Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.86 | 24.54 | 23.85 | 24.11 | 359,640 | +0.19(+0.79%) |
Mar 27, 2013 | 23.42 | 24.17 | 23.39 | 23.92 | 248,184 | +0.32(+1.36%) |
Mar 26, 2013 | 23.72 | 23.72 | 23.22 | 23.60 | 81,609 | -0.01(-0.04%) |
Mar 25, 2013 | 23.88 | 24.25 | 22.89 | 23.61 | 290,030 | -0.12(-0.51%) |
Mar 22, 2013 | 23.80 | 23.95 | 23.27 | 23.73 | 335,927 | -0.06(-0.25%) |
Mar 21, 2013 | 23.65 | 23.95 | 23.63 | 23.79 | 309,458 | -0.03(-0.13%) |
Mar 20, 2013 | 23.31 | 23.86 | 23.04 | 23.82 | 147,142 | +0.65(+2.81%) |
Mar 19, 2013 | 23.51 | 23.64 | 22.95 | 23.17 | 326,885 | -0.37(-1.57%) |
Mar 18, 2013 | 22.93 | 23.57 | 22.93 | 23.54 | 255,534 | +0.32(+1.38%) |
Mar 15, 2013 | 23.01 | 23.24 | 22.77 | 23.22 | 475,085 | +0.37(+1.62%) |
Mar 14, 2013 | 21.74 | 22.99 | 21.58 | 22.85 | 428,923 | +1.14(+5.25%) |
Mar 13, 2013 | 21.49 | 21.86 | 21.32 | 21.71 | 182,168 | +0.22(+1.02%) |
Mar 12, 2013 | 22.06 | 22.46 | 21.10 | 21.49 | 898,658 | -0.61(-2.76%) |
Mar 11, 2013 | 21.95 | 22.25 | 21.75 | 22.10 | 145,921 | +0.09(+0.41%) |
Mar 08, 2013 | 21.59 | 22.70 | 21.30 | 22.01 | 434,285 | +0.73(+3.43%) |
Mar 07, 2013 | 20.50 | 21.31 | 20.32 | 21.28 | 283,690 | +0.78(+3.80%) |
Mar 06, 2013 | 20.64 | 20.72 | 20.27 | 20.50 | 226,054 | -0.13(-0.63%) |
Mar 05, 2013 | 20.33 | 20.65 | 20.33 | 20.63 | 212,011 | +0.38(+1.88%) |
Mar 04, 2013 | 20.82 | 20.90 | 19.92 | 20.25 | 220,373 | -0.58(-2.78%) |
Mar 01, 2013 | 20.63 | 21.03 | 20.38 | 20.83 | 137,948 | -0.02(-0.10%) |
Feb 28, 2013 | 20.88 | 21.02 | 20.63 | 20.85 | 166,234 | -0.07(-0.33%) |
Feb 27, 2013 | 20.84 | 21.24 | 20.77 | 20.92 | 116,496 | +0.11(+0.53%) |
Feb 26, 2013 | 21.17 | 21.19 | 20.58 | 20.81 | 133,913 | -1.00(-4.59%) |
Feb 22, 2013 | 22.37 | 22.46 | 21.42 | 21.81 | 381,455 | -0.45(-2.02%) |
Feb 21, 2013 | 22.18 | 22.48 | 21.89 | 22.26 | 330,864 | +0.10(+0.45%) |
Feb 20, 2013 | 22.58 | 22.63 | 22.15 | 22.16 | 247,004 | -0.25(-1.12%) |
Feb 19, 2013 | 21.58 | 22.44 | 21.58 | 22.41 | 229,912 | +0.79(+3.65%) |
Feb 15, 2013 | 21.83 | 21.83 | 21.28 | 21.62 | 260,302 | -0.01(-0.05%) |
Feb 14, 2013 | 21.01 | 21.78 | 21.01 | 21.63 | 239,340 | +0.38(+1.79%) |
Feb 13, 2013 | 20.98 | 21.34 | 20.96 | 21.25 | 170,785 | +0.20(+0.95%) |
Feb 12, 2013 | 20.49 | 21.33 | 20.49 | 21.05 | 221,061 | +0.52(+2.53%) |
Feb 11, 2013 | 20.48 | 20.68 | 20.17 | 20.53 | 151,492 | +0.22(+1.08%) |
Feb 08, 2013 | 20.46 | 20.50 | 20.00 | 20.31 | 261,093 | +0.02(+0.10%) |
Feb 07, 2013 | 19.44 | 20.43 | 19.26 | 20.29 | 639,248 | +0.89(+4.59%) |
Feb 06, 2013 | 18.25 | 20.02 | 18.22 | 19.40 | 837,743 | +0.87(+4.70%) |
Feb 04, 2013 | 18.53 | 18.72 | 18.28 | 18.53 | 475,851 | -0.07(-0.38%) |
Feb 01, 2013 | 18.58 | 18.83 | 18.50 | 18.60 | 233,747 | +0.14(+0.76%) |
Jan 31, 2013 | 17.95 | 18.58 | 17.77 | 18.46 | 346,991 | +0.51(+2.84%) |
Jan 30, 2013 | 18.47 | 18.51 | 17.80 | 17.95 | 340,824 | -0.49(-2.66%) |
Jan 29, 2013 | 18.54 | 18.58 | 18.16 | 18.44 | 285,431 | -0.20(-1.07%) |
Jan 28, 2013 | 18.58 | 18.86 | 18.49 | 18.64 | 292,250 | +0.04(+0.22%) |
Jan 25, 2013 | 19.27 | 19.45 | 18.43 | 18.60 | 790,994 | -0.57(-2.97%) |
Jan 24, 2013 | 19.26 | 19.69 | 18.92 | 19.17 | 415,159 | -0.33(-1.69%) |
Jan 23, 2013 | 19.16 | 19.54 | 19.03 | 19.50 | 264,478 | +0.27(+1.40%) |
Jan 22, 2013 | 19.37 | 19.46 | 18.91 | 19.23 | 179,265 | -0.08(-0.41%) |
Jan 18, 2013 | 19.02 | 19.36 | 19.00 | 19.31 | 134,906 | +0.33(+1.74%) |
Jan 17, 2013 | 19.47 | 19.73 | 18.65 | 18.98 | 311,117 | -0.35(-1.81%) |
Jan 16, 2013 | 19.20 | 19.40 | 18.95 | 19.33 | 286,473 | +0.13(+0.68%) |
Jan 15, 2013 | 19.22 | 19.37 | 18.77 | 19.20 | 393,958 | -0.17(-0.88%) |
Jan 14, 2013 | 20.35 | 20.54 | 19.18 | 19.37 | 466,245 | -0.98(-4.82%) |
Jan 11, 2013 | 20.00 | 20.45 | 19.98 | 20.35 | 178,907 | +0.43(+2.16%) |
Jan 10, 2013 | 20.79 | 20.79 | 19.71 | 19.92 | 236,650 | -0.72(-3.49%) |
Jan 09, 2013 | 20.11 | 20.70 | 19.75 | 20.64 | 324,872 | +0.32(+1.57%) |
Jan 08, 2013 | 21.19 | 21.47 | 20.17 | 20.32 | 213,740 | -0.94(-4.42%) |
Jan 07, 2013 | 21.14 | 21.36 | 20.96 | 21.26 | 131,455 | -0.11(-0.51%) |
Jan 04, 2013 | 21.12 | 21.49 | 20.86 | 21.37 | 170,923 | +0.29(+1.38%) |
Jan 03, 2013 | 20.66 | 21.12 | 20.66 | 21.08 | 195,844 | +0.40(+1.93%) |