Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.78 | 22.92 | 22.66 | 22.86 | 140,061 | +0.13(+0.57%) |
Mar 27, 2013 | 22.65 | 22.75 | 22.37 | 22.73 | 150,221 | -0.03(-0.13%) |
Mar 26, 2013 | 22.64 | 22.78 | 22.57 | 22.76 | 85,724 | +0.22(+0.96%) |
Mar 25, 2013 | 22.55 | 22.75 | 22.45 | 22.55 | 125,918 | +0.06(+0.29%) |
Mar 22, 2013 | 22.43 | 22.63 | 22.43 | 22.48 | 93,339 | +0.06(+0.29%) |
Mar 21, 2013 | 22.64 | 22.64 | 22.16 | 22.42 | 151,577 | -0.19(-0.86%) |
Mar 20, 2013 | 22.76 | 22.76 | 22.45 | 22.61 | 94,572 | +0.02(+0.10%) |
Mar 19, 2013 | 22.53 | 22.62 | 22.18 | 22.59 | 159,984 | +0.05(+0.22%) |
Mar 18, 2013 | 22.58 | 22.68 | 22.28 | 22.54 | 388,912 | -0.22(-0.95%) |
Mar 15, 2013 | 22.90 | 22.91 | 22.58 | 22.75 | 385,837 | -0.10(-0.44%) |
Mar 14, 2013 | 22.57 | 22.85 | 22.50 | 22.85 | 183,903 | +0.34(+1.53%) |
Mar 13, 2013 | 22.45 | 22.59 | 22.36 | 22.51 | 107,973 | +0.02(+0.10%) |
Mar 12, 2013 | 22.55 | 22.65 | 22.40 | 22.49 | 119,821 | -0.06(-0.29%) |
Mar 11, 2013 | 22.39 | 22.60 | 22.34 | 22.55 | 119,636 | +0.06(+0.29%) |
Mar 08, 2013 | 22.60 | 22.78 | 22.35 | 22.49 | 89,634 | +0.04(+0.16%) |
Mar 07, 2013 | 22.43 | 22.67 | 22.27 | 22.45 | 137,107 | +0.02(+0.10%) |
Mar 06, 2013 | 22.55 | 22.65 | 22.34 | 22.43 | 117,566 | -0.09(-0.38%) |
Mar 05, 2013 | 22.32 | 22.77 | 22.14 | 22.52 | 200,350 | +0.24(+1.10%) |
Mar 04, 2013 | 21.38 | 22.32 | 21.38 | 22.27 | 271,854 | +0.79(+3.68%) |
Mar 01, 2013 | 21.24 | 21.66 | 20.93 | 21.48 | 131,223 | +0.14(+0.67%) |
Feb 28, 2013 | 21.33 | 21.42 | 21.23 | 21.34 | 128,124 | -0.11(-0.54%) |
Feb 27, 2013 | 21.35 | 21.54 | 21.34 | 21.45 | 223,047 | -0.01(-0.03%) |
Feb 26, 2013 | 21.51 | 21.59 | 21.35 | 21.46 | 318,003 | -0.19(-0.90%) |
Feb 22, 2013 | 21.64 | 21.68 | 21.30 | 21.66 | 270,719 | +0.12(+0.53%) |
Feb 21, 2013 | 21.83 | 22.03 | 21.10 | 21.54 | 165,102 | -0.23(-1.06%) |
Feb 20, 2013 | 22.03 | 22.23 | 21.74 | 21.77 | 212,143 | -0.24(-1.11%) |
Feb 19, 2013 | 22.03 | 22.17 | 21.97 | 22.01 | 383,197 | +0.04(+0.20%) |
Feb 15, 2013 | 22.10 | 22.29 | 21.95 | 21.97 | 717,447 | +0.00(+0.00%) |
Feb 14, 2013 | 21.74 | 22.19 | 21.74 | 21.97 | 259,886 | +0.14(+0.63%) |
Feb 13, 2013 | 22.18 | 22.29 | 21.77 | 21.83 | 148,721 | -0.39(-1.75%) |
Feb 12, 2013 | 22.46 | 22.57 | 22.22 | 22.22 | 111,057 | -0.19(-0.86%) |
Feb 11, 2013 | 22.08 | 22.42 | 21.94 | 22.42 | 114,354 | +0.35(+1.60%) |
Feb 08, 2013 | 22.08 | 22.19 | 21.91 | 22.06 | 156,975 | -0.01(-0.07%) |
Feb 07, 2013 | 22.30 | 22.30 | 21.95 | 22.08 | 96,438 | -0.26(-1.16%) |
Feb 06, 2013 | 22.10 | 22.37 | 21.96 | 22.34 | 141,132 | +0.45(+2.03%) |
Feb 04, 2013 | 21.84 | 21.95 | 21.72 | 21.89 | 140,295 | -0.04(-0.16%) |
Feb 01, 2013 | 21.76 | 22.01 | 21.55 | 21.93 | 366,547 | +0.24(+1.09%) |
Jan 31, 2013 | 21.47 | 21.78 | 21.22 | 21.69 | 173,922 | +0.22(+1.04%) |
Jan 30, 2013 | 21.50 | 21.62 | 21.40 | 21.47 | 260,443 | -0.09(-0.43%) |
Jan 29, 2013 | 21.55 | 21.79 | 21.41 | 21.56 | 439,092 | -0.01(-0.07%) |
Jan 28, 2013 | 21.68 | 21.68 | 21.45 | 21.58 | 441,464 | -0.08(-0.37%) |
Jan 25, 2013 | 21.63 | 21.79 | 21.40 | 21.66 | 284,872 | +0.00(+0.00%) |
Jan 24, 2013 | 22.57 | 23.01 | 21.27 | 21.66 | 785,210 | -0.93(-4.13%) |
Jan 23, 2013 | 22.75 | 22.82 | 22.49 | 22.59 | 99,821 | -0.22(-0.94%) |
Jan 22, 2013 | 22.69 | 22.84 | 22.68 | 22.80 | 160,675 | +0.06(+0.28%) |
Jan 18, 2013 | 22.60 | 22.79 | 22.41 | 22.74 | 205,993 | +0.12(+0.54%) |
Jan 17, 2013 | 22.34 | 22.68 | 22.27 | 22.62 | 144,710 | +0.30(+1.35%) |
Jan 16, 2013 | 22.12 | 22.46 | 21.99 | 22.32 | 185,712 | +0.19(+0.88%) |
Jan 15, 2013 | 21.80 | 22.16 | 21.69 | 22.12 | 138,393 | +0.24(+1.12%) |
Jan 14, 2013 | 21.92 | 22.04 | 21.62 | 21.88 | 281,490 | -0.07(-0.33%) |
Jan 11, 2013 | 22.13 | 22.26 | 21.31 | 21.95 | 575,507 | -0.17(-0.78%) |
Jan 10, 2013 | 22.39 | 22.39 | 21.86 | 22.12 | 517,452 | -0.21(-0.93%) |
Jan 09, 2013 | 22.55 | 22.82 | 22.31 | 22.33 | 306,329 | -0.22(-0.99%) |
Jan 08, 2013 | 21.92 | 22.62 | 21.80 | 22.55 | 345,128 | +0.56(+2.55%) |
Jan 07, 2013 | 22.22 | 22.27 | 21.88 | 21.99 | 277,006 | -0.34(-1.54%) |
Jan 04, 2013 | 22.52 | 22.65 | 22.27 | 22.34 | 253,391 | -0.10(-0.45%) |
Jan 03, 2013 | 22.33 | 22.60 | 22.22 | 22.44 | 424,643 | +0.06(+0.29%) |