Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.56 | 24.84 | 24.44 | 24.59 | 807,611 | +0.00(+0.00%) |
Mar 27, 2013 | 24.04 | 24.62 | 23.76 | 24.59 | 1,013,783 | +0.03(+0.11%) |
Mar 26, 2013 | 24.62 | 24.71 | 24.17 | 24.56 | 1,049,311 | +0.29(+1.20%) |
Mar 25, 2013 | 24.41 | 24.87 | 23.80 | 24.27 | 1,202,274 | +0.03(+0.14%) |
Mar 22, 2013 | 24.34 | 24.42 | 24.09 | 24.24 | 676,224 | +0.06(+0.27%) |
Mar 21, 2013 | 24.15 | 24.52 | 23.79 | 24.17 | 776,843 | -0.49(-1.99%) |
Mar 20, 2013 | 24.46 | 24.70 | 24.35 | 24.66 | 843,058 | +0.65(+2.72%) |
Mar 19, 2013 | 24.46 | 24.68 | 23.40 | 24.01 | 1,913,345 | -0.33(-1.37%) |
Mar 18, 2013 | 23.96 | 24.62 | 23.88 | 24.34 | 1,473,796 | -0.33(-1.35%) |
Mar 15, 2013 | 24.64 | 24.89 | 24.46 | 24.68 | 1,134,598 | -0.10(-0.39%) |
Mar 14, 2013 | 24.19 | 24.78 | 24.15 | 24.77 | 624,424 | +0.71(+2.96%) |
Mar 13, 2013 | 23.79 | 24.16 | 23.59 | 24.06 | 885,144 | +0.31(+1.29%) |
Mar 12, 2013 | 23.79 | 23.97 | 23.54 | 23.76 | 487,470 | -0.18(-0.77%) |
Mar 11, 2013 | 23.76 | 23.96 | 23.66 | 23.94 | 539,518 | +0.01(+0.03%) |
Mar 08, 2013 | 23.85 | 23.96 | 23.35 | 23.93 | 1,097,139 | +0.61(+2.63%) |
Mar 07, 2013 | 23.03 | 23.35 | 22.92 | 23.32 | 549,878 | +0.34(+1.48%) |
Mar 06, 2013 | 23.04 | 23.10 | 22.75 | 22.98 | 840,238 | +0.18(+0.80%) |
Mar 05, 2013 | 22.40 | 22.91 | 22.40 | 22.80 | 1,231,987 | +0.77(+3.50%) |
Mar 04, 2013 | 21.69 | 22.06 | 21.37 | 22.03 | 608,679 | +0.18(+0.81%) |
Mar 01, 2013 | 21.14 | 21.97 | 20.67 | 21.85 | 623,937 | +0.31(+1.44%) |
Feb 28, 2013 | 21.58 | 21.96 | 21.46 | 21.54 | 797,515 | +0.10(+0.45%) |
Feb 27, 2013 | 20.77 | 21.82 | 20.76 | 21.44 | 1,214,996 | +0.64(+3.09%) |
Feb 26, 2013 | 20.82 | 21.00 | 20.43 | 20.80 | 572,266 | -1.18(-5.38%) |
Feb 22, 2013 | 21.58 | 21.98 | 21.55 | 21.98 | 369,353 | +0.83(+3.94%) |
Feb 21, 2013 | 21.81 | 21.86 | 20.83 | 21.15 | 932,192 | -0.73(-3.33%) |
Feb 20, 2013 | 23.24 | 23.26 | 21.82 | 21.88 | 1,002,952 | -1.29(-5.55%) |
Feb 19, 2013 | 22.67 | 23.16 | 22.67 | 23.16 | 635,778 | +0.62(+2.74%) |
Feb 15, 2013 | 22.55 | 22.79 | 22.39 | 22.55 | 798,631 | +0.02(+0.07%) |
Feb 14, 2013 | 22.17 | 22.67 | 22.16 | 22.53 | 867,203 | +0.17(+0.76%) |
Feb 13, 2013 | 22.19 | 22.43 | 22.04 | 22.36 | 1,171,299 | +0.27(+1.22%) |
Feb 12, 2013 | 21.87 | 22.21 | 21.81 | 22.09 | 639,593 | +0.28(+1.27%) |
Feb 11, 2013 | 21.85 | 21.85 | 21.51 | 21.82 | 408,038 | -0.05(-0.25%) |
Feb 08, 2013 | 21.49 | 21.93 | 21.49 | 21.87 | 555,389 | +0.46(+2.14%) |
Feb 07, 2013 | 21.62 | 21.71 | 21.02 | 21.41 | 849,129 | -0.24(-1.13%) |
Feb 06, 2013 | 21.06 | 21.69 | 21.03 | 21.66 | 491,024 | +0.84(+4.05%) |
Feb 04, 2013 | 21.23 | 21.45 | 20.75 | 20.81 | 825,393 | -0.81(-3.74%) |
Feb 01, 2013 | 21.33 | 21.84 | 21.25 | 21.62 | 1,021,745 | +0.58(+2.75%) |
Jan 31, 2013 | 20.57 | 21.12 | 20.50 | 21.04 | 666,221 | +0.38(+1.84%) |
Jan 30, 2013 | 21.36 | 21.38 | 20.43 | 20.66 | 1,154,605 | -0.72(-3.36%) |
Jan 29, 2013 | 21.33 | 21.47 | 21.11 | 21.38 | 305,617 | +0.05(+0.24%) |
Jan 28, 2013 | 21.37 | 21.52 | 20.93 | 21.33 | 474,524 | +0.06(+0.30%) |
Jan 25, 2013 | 21.19 | 21.30 | 20.87 | 21.27 | 903,246 | +0.41(+1.97%) |
Jan 24, 2013 | 20.78 | 21.25 | 20.63 | 20.86 | 666,891 | +0.20(+0.98%) |
Jan 23, 2013 | 20.85 | 20.86 | 20.61 | 20.65 | 577,257 | -0.14(-0.69%) |
Jan 22, 2013 | 20.40 | 20.84 | 20.24 | 20.80 | 610,980 | +0.42(+2.04%) |
Jan 18, 2013 | 20.22 | 20.39 | 20.06 | 20.38 | 399,483 | +0.18(+0.90%) |
Jan 17, 2013 | 19.93 | 20.31 | 19.88 | 20.20 | 479,601 | +0.53(+2.72%) |
Jan 16, 2013 | 19.67 | 19.81 | 19.54 | 19.66 | 846,341 | -0.14(-0.72%) |
Jan 15, 2013 | 19.20 | 19.89 | 19.18 | 19.81 | 583,580 | +0.24(+1.25%) |
Jan 14, 2013 | 19.59 | 19.66 | 19.36 | 19.56 | 352,816 | +0.01(+0.03%) |
Jan 11, 2013 | 19.62 | 19.65 | 19.32 | 19.56 | 404,670 | -0.06(-0.32%) |
Jan 10, 2013 | 19.71 | 19.76 | 19.30 | 19.62 | 615,472 | +0.14(+0.70%) |
Jan 09, 2013 | 19.31 | 19.54 | 19.31 | 19.48 | 368,594 | +0.23(+1.18%) |
Jan 08, 2013 | 19.23 | 19.32 | 18.92 | 19.26 | 542,229 | +0.02(+0.12%) |
Jan 07, 2013 | 19.16 | 19.35 | 19.07 | 19.23 | 554,650 | -0.19(-1.00%) |
Jan 04, 2013 | 19.33 | 19.59 | 19.11 | 19.43 | 615,013 | +0.33(+1.74%) |
Jan 03, 2013 | 19.22 | 19.48 | 18.91 | 19.10 | 946,282 | -0.12(-0.64%) |