Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.64 | 26.86 | 26.52 | 26.83 | 111,154 | +0.17(+0.62%) |
Mar 27, 2013 | 26.46 | 26.72 | 26.35 | 26.66 | 140,894 | +0.05(+0.17%) |
Mar 26, 2013 | 26.57 | 26.67 | 26.44 | 26.62 | 58,385 | +0.07(+0.25%) |
Mar 25, 2013 | 26.69 | 26.69 | 26.29 | 26.55 | 103,944 | -0.13(-0.48%) |
Mar 22, 2013 | 26.69 | 26.76 | 26.29 | 26.68 | 202,842 | +0.04(+0.14%) |
Mar 21, 2013 | 26.74 | 26.95 | 26.61 | 26.64 | 188,187 | -0.25(-0.92%) |
Mar 20, 2013 | 26.80 | 26.89 | 26.53 | 26.89 | 330,574 | +0.17(+0.62%) |
Mar 19, 2013 | 26.62 | 26.91 | 26.56 | 26.72 | 153,396 | +0.08(+0.28%) |
Mar 18, 2013 | 26.80 | 26.86 | 26.40 | 26.65 | 268,324 | -0.22(-0.81%) |
Mar 15, 2013 | 27.01 | 27.13 | 26.76 | 26.86 | 401,101 | -0.26(-0.94%) |
Mar 14, 2013 | 26.74 | 27.16 | 26.65 | 27.12 | 144,002 | +0.44(+1.63%) |
Mar 13, 2013 | 26.72 | 26.85 | 26.60 | 26.68 | 168,864 | +0.05(+0.20%) |
Mar 12, 2013 | 26.64 | 26.74 | 26.56 | 26.63 | 233,085 | -0.01(-0.03%) |
Mar 11, 2013 | 26.87 | 26.87 | 26.58 | 26.64 | 266,276 | -0.14(-0.53%) |
Mar 08, 2013 | 27.28 | 27.28 | 26.17 | 26.78 | 436,317 | -0.62(-2.27%) |
Mar 07, 2013 | 27.15 | 27.45 | 27.01 | 27.40 | 186,952 | +0.23(+0.83%) |
Mar 06, 2013 | 27.53 | 27.56 | 26.97 | 27.18 | 409,584 | -0.23(-0.82%) |
Mar 05, 2013 | 27.31 | 27.66 | 27.23 | 27.40 | 315,016 | +0.28(+1.02%) |
Mar 04, 2013 | 26.56 | 27.19 | 26.56 | 27.13 | 504,669 | +0.52(+1.95%) |
Mar 01, 2013 | 26.33 | 26.93 | 26.08 | 26.61 | 756,717 | +0.17(+0.65%) |
Feb 28, 2013 | 26.76 | 26.98 | 26.42 | 26.44 | 190,425 | -0.28(-1.04%) |
Feb 27, 2013 | 26.41 | 26.78 | 26.30 | 26.71 | 209,084 | +0.29(+1.11%) |
Feb 26, 2013 | 26.11 | 26.42 | 26.02 | 26.42 | 177,519 | -0.01(-0.03%) |
Feb 22, 2013 | 26.08 | 26.44 | 26.00 | 26.43 | 220,180 | +0.47(+1.82%) |
Feb 21, 2013 | 26.32 | 26.44 | 25.34 | 25.96 | 388,367 | -0.55(-2.07%) |
Feb 20, 2013 | 26.64 | 27.19 | 26.30 | 26.50 | 451,636 | +0.09(+0.34%) |
Feb 19, 2013 | 26.32 | 26.49 | 25.97 | 26.41 | 452,822 | +0.06(+0.23%) |
Feb 15, 2013 | 26.38 | 26.48 | 26.20 | 26.35 | 375,500 | -0.02(-0.06%) |
Feb 14, 2013 | 26.39 | 26.57 | 26.21 | 26.37 | 143,017 | -0.08(-0.31%) |
Feb 13, 2013 | 26.27 | 26.45 | 26.20 | 26.45 | 176,725 | +0.18(+0.69%) |
Feb 12, 2013 | 25.96 | 26.33 | 25.86 | 26.27 | 101,052 | +0.35(+1.33%) |
Feb 11, 2013 | 26.38 | 26.38 | 25.87 | 25.93 | 109,982 | -0.50(-1.90%) |
Feb 08, 2013 | 26.30 | 26.54 | 26.26 | 26.43 | 2,568,114 | +0.11(+0.40%) |
Feb 07, 2013 | 26.53 | 26.75 | 26.05 | 26.32 | 281,048 | -0.25(-0.93%) |
Feb 06, 2013 | 25.85 | 26.59 | 25.82 | 26.57 | 335,886 | +1.25(+4.92%) |
Feb 04, 2013 | 25.19 | 25.51 | 25.10 | 25.33 | 230,136 | +0.05(+0.21%) |
Feb 01, 2013 | 25.43 | 25.43 | 25.01 | 25.27 | 224,721 | +0.06(+0.24%) |
Jan 31, 2013 | 24.95 | 25.29 | 24.77 | 25.21 | 190,415 | +0.26(+1.05%) |
Jan 30, 2013 | 25.15 | 25.15 | 24.67 | 24.95 | 222,541 | -0.10(-0.42%) |
Jan 29, 2013 | 24.97 | 25.06 | 24.88 | 25.06 | 212,894 | +0.17(+0.69%) |
Jan 28, 2013 | 25.02 | 25.14 | 24.83 | 24.88 | 292,907 | -0.11(-0.42%) |
Jan 25, 2013 | 24.28 | 25.00 | 24.21 | 24.99 | 311,948 | +0.71(+2.90%) |
Jan 24, 2013 | 24.06 | 24.38 | 23.82 | 24.28 | 317,157 | +0.23(+0.94%) |
Jan 23, 2013 | 24.01 | 24.22 | 23.85 | 24.06 | 182,786 | +0.05(+0.19%) |
Jan 22, 2013 | 23.28 | 24.03 | 23.28 | 24.01 | 239,826 | +0.71(+3.06%) |
Jan 18, 2013 | 23.10 | 23.31 | 23.03 | 23.30 | 163,806 | +0.18(+0.78%) |
Jan 17, 2013 | 22.87 | 23.19 | 22.71 | 23.12 | 242,199 | +0.37(+1.62%) |
Jan 16, 2013 | 22.57 | 22.92 | 22.44 | 22.75 | 121,161 | +0.14(+0.60%) |
Jan 15, 2013 | 22.37 | 22.74 | 22.24 | 22.62 | 184,381 | +0.16(+0.70%) |
Jan 14, 2013 | 22.30 | 22.63 | 22.23 | 22.46 | 236,331 | +0.10(+0.44%) |
Jan 11, 2013 | 22.18 | 22.38 | 22.03 | 22.36 | 243,418 | +0.06(+0.27%) |
Jan 10, 2013 | 22.47 | 22.55 | 22.20 | 22.30 | 195,010 | -0.05(-0.23%) |
Jan 09, 2013 | 22.41 | 22.50 | 22.29 | 22.35 | 268,283 | -0.02(-0.07%) |
Jan 08, 2013 | 21.92 | 22.43 | 21.74 | 22.37 | 213,689 | +0.45(+2.05%) |
Jan 07, 2013 | 22.01 | 22.27 | 21.63 | 21.92 | 285,233 | -0.25(-1.12%) |
Jan 04, 2013 | 22.11 | 22.41 | 21.81 | 22.17 | 423,606 | +0.07(+0.31%) |
Jan 03, 2013 | 22.32 | 22.47 | 21.99 | 22.10 | 262,530 | -0.31(-1.37%) |