Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.98 | 23.24 | 22.97 | 23.24 | 6,565 | +0.19(+0.85%) |
Mar 27, 2013 | 22.98 | 23.04 | 22.98 | 23.04 | 3,131 | +0.03(+0.14%) |
Mar 26, 2013 | 23.09 | 23.11 | 22.94 | 23.01 | 78,260 | -0.02(-0.07%) |
Mar 25, 2013 | 23.07 | 23.09 | 22.90 | 23.02 | 12,453 | +0.02(+0.11%) |
Mar 22, 2013 | 22.99 | 23.00 | 22.96 | 23.00 | 2,835 | +0.07(+0.31%) |
Mar 21, 2013 | 23.13 | 23.13 | 22.86 | 22.93 | 36,052 | -0.20(-0.87%) |
Mar 20, 2013 | 23.02 | 23.16 | 23.00 | 23.13 | 11,782 | +0.22(+0.96%) |
Mar 19, 2013 | 23.02 | 23.02 | 22.83 | 22.91 | 6,099 | +0.06(+0.28%) |
Mar 18, 2013 | 23.01 | 23.17 | 22.79 | 22.85 | 6,261 | -0.30(-1.30%) |
Mar 15, 2013 | 23.36 | 23.36 | 22.99 | 23.15 | 10,944 | +0.17(+0.74%) |
Mar 14, 2013 | 22.75 | 22.98 | 22.75 | 22.98 | 617 | +0.19(+0.82%) |
Mar 13, 2013 | 22.69 | 22.79 | 22.67 | 22.79 | 1,431 | +0.12(+0.54%) |
Mar 12, 2013 | 23.00 | 23.00 | 22.59 | 22.67 | 2,707 | -0.07(-0.32%) |
Mar 11, 2013 | 23.19 | 23.19 | 22.66 | 22.74 | 2,065 | +0.02(+0.07%) |
Mar 08, 2013 | 22.74 | 22.74 | 22.63 | 22.72 | 1,616 | +0.16(+0.72%) |
Mar 07, 2013 | 22.50 | 22.61 | 22.50 | 22.56 | 1,329 | +0.06(+0.29%) |
Mar 06, 2013 | 22.31 | 22.52 | 22.31 | 22.50 | 2,658 | +0.06(+0.29%) |
Mar 05, 2013 | 22.53 | 22.53 | 22.35 | 22.43 | 5,845 | +0.15(+0.65%) |
Mar 04, 2013 | 22.14 | 22.29 | 22.12 | 22.29 | 3,082 | +0.19(+0.87%) |
Mar 01, 2013 | 22.15 | 22.15 | 21.84 | 22.10 | 1,191 | -0.05(-0.24%) |
Feb 28, 2013 | 22.11 | 22.25 | 22.04 | 22.15 | 29,235 | +0.06(+0.26%) |
Feb 27, 2013 | 21.85 | 22.09 | 21.85 | 22.09 | 493 | +0.13(+0.59%) |
Feb 26, 2013 | 21.87 | 22.04 | 21.86 | 21.96 | 2,452 | -0.28(-1.28%) |
Feb 22, 2013 | 22.07 | 22.25 | 22.07 | 22.25 | 2,896 | +0.18(+0.81%) |
Feb 21, 2013 | 22.13 | 22.15 | 22.03 | 22.07 | 3,575 | -0.35(-1.58%) |
Feb 20, 2013 | 22.36 | 22.42 | 22.36 | 22.42 | 420 | +0.06(+0.28%) |
Feb 19, 2013 | 22.26 | 22.36 | 22.22 | 22.36 | 641 | +0.10(+0.44%) |
Feb 15, 2013 | 22.20 | 22.26 | 22.20 | 22.26 | 1,399 | -0.07(-0.29%) |
Feb 14, 2013 | 22.25 | 22.36 | 22.25 | 22.33 | 67,230 | +0.07(+0.33%) |
Feb 13, 2013 | 22.29 | 22.31 | 22.21 | 22.25 | 2,014 | -0.03(-0.16%) |
Feb 12, 2013 | 22.07 | 22.30 | 22.07 | 22.29 | 1,851 | +0.30(+1.38%) |
Feb 11, 2013 | 22.08 | 22.08 | 21.99 | 21.99 | 2,364 | -0.11(-0.51%) |
Feb 08, 2013 | 22.01 | 22.10 | 22.01 | 22.10 | 612 | +0.09(+0.41%) |
Feb 07, 2013 | 21.95 | 22.01 | 21.86 | 22.01 | 2,018 | +0.07(+0.33%) |
Feb 06, 2013 | 21.84 | 21.95 | 21.84 | 21.94 | 2,096 | +0.19(+0.86%) |
Feb 04, 2013 | 21.81 | 21.81 | 21.75 | 21.75 | 616 | -0.26(-1.19%) |
Feb 01, 2013 | 21.94 | 22.01 | 21.94 | 22.01 | 1,773 | +0.28(+1.28%) |
Jan 31, 2013 | 21.51 | 21.74 | 21.51 | 21.74 | 468 | +0.08(+0.37%) |
Jan 30, 2013 | 22.16 | 22.16 | 21.59 | 21.65 | 2,223 | -0.04(-0.18%) |
Jan 29, 2013 | 21.74 | 21.77 | 21.62 | 21.69 | 5,643 | +0.11(+0.50%) |
Jan 28, 2013 | 21.45 | 21.66 | 21.45 | 21.58 | 4,292 | +0.02(+0.09%) |
Jan 25, 2013 | 21.63 | 21.63 | 21.50 | 21.57 | 2,092 | +0.02(+0.11%) |
Jan 24, 2013 | 21.69 | 21.69 | 21.54 | 21.54 | 4,436 | -0.12(-0.56%) |
Jan 23, 2013 | 21.80 | 21.80 | 21.66 | 21.66 | 1,676 | -0.11(-0.50%) |
Jan 22, 2013 | 21.60 | 21.77 | 21.60 | 21.77 | 885 | +0.21(+0.97%) |
Jan 18, 2013 | 21.69 | 21.69 | 21.41 | 21.56 | 6,163 | -0.13(-0.61%) |
Jan 17, 2013 | 21.52 | 21.73 | 21.52 | 21.69 | 3,731 | +0.17(+0.78%) |
Jan 16, 2013 | 21.44 | 21.59 | 21.44 | 21.52 | 2,919 | +0.11(+0.49%) |
Jan 15, 2013 | 21.36 | 21.42 | 21.33 | 21.42 | 413 | +0.14(+0.65%) |
Jan 12, 2013 | 21.28 | 21.28 | 21.28 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 21.49 | 21.52 | 21.26 | 21.28 | 1,812 | -0.27(-1.24%) |
Jan 10, 2013 | 21.45 | 21.57 | 21.45 | 21.55 | 6,586 | +0.10(+0.45%) |
Jan 09, 2013 | 21.48 | 21.58 | 21.45 | 21.45 | 818 | -0.03(-0.15%) |
Jan 08, 2013 | 21.55 | 21.55 | 21.39 | 21.48 | 1,109 | -0.06(-0.26%) |
Jan 07, 2013 | 22.00 | 22.00 | 21.44 | 21.54 | 3,965 | -0.16(-0.76%) |
Jan 04, 2013 | 21.65 | 21.94 | 21.65 | 21.70 | 5,481 | +0.28(+1.30%) |
Jan 03, 2013 | 21.28 | 21.43 | 21.28 | 21.43 | 3,088 | +0.31(+1.46%) |