Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.74 | 24.87 | 24.66 | 24.78 | 240,736 | +0.13(+0.53%) |
Mar 27, 2013 | 24.53 | 24.74 | 24.42 | 24.65 | 228,762 | -0.03(-0.11%) |
Mar 26, 2013 | 24.45 | 24.71 | 24.45 | 24.67 | 183,037 | +0.33(+1.37%) |
Mar 25, 2013 | 24.37 | 24.53 | 24.02 | 24.34 | 241,744 | +0.06(+0.25%) |
Mar 22, 2013 | 24.33 | 24.38 | 24.12 | 24.28 | 213,066 | +0.03(+0.11%) |
Mar 21, 2013 | 24.51 | 24.75 | 24.07 | 24.25 | 192,316 | -0.48(-1.95%) |
Mar 20, 2013 | 24.65 | 24.85 | 24.60 | 24.74 | 274,353 | +0.27(+1.11%) |
Mar 19, 2013 | 24.65 | 24.93 | 24.31 | 24.46 | 236,726 | -0.13(-0.53%) |
Mar 18, 2013 | 24.37 | 24.84 | 24.23 | 24.60 | 202,737 | -0.06(-0.25%) |
Mar 15, 2013 | 24.77 | 24.81 | 24.24 | 24.66 | 414,005 | -0.02(-0.07%) |
Mar 14, 2013 | 24.04 | 24.67 | 23.92 | 24.67 | 534,853 | +0.66(+2.74%) |
Mar 13, 2013 | 23.94 | 24.04 | 23.81 | 24.02 | 176,004 | +0.13(+0.55%) |
Mar 12, 2013 | 23.74 | 23.94 | 23.67 | 23.89 | 129,153 | +0.11(+0.44%) |
Mar 11, 2013 | 23.74 | 23.80 | 23.60 | 23.78 | 111,840 | -0.03(-0.11%) |
Mar 08, 2013 | 23.93 | 23.96 | 23.56 | 23.81 | 262,515 | +0.13(+0.56%) |
Mar 07, 2013 | 23.44 | 23.67 | 23.37 | 23.67 | 178,444 | +0.27(+1.16%) |
Mar 06, 2013 | 23.64 | 23.89 | 23.36 | 23.40 | 229,559 | -0.10(-0.41%) |
Mar 05, 2013 | 23.50 | 23.67 | 23.46 | 23.50 | 245,839 | +0.13(+0.56%) |
Mar 04, 2013 | 23.26 | 23.48 | 23.06 | 23.37 | 248,232 | +0.00(+0.00%) |
Mar 01, 2013 | 23.04 | 23.42 | 22.83 | 23.37 | 439,770 | +0.18(+0.76%) |
Feb 28, 2013 | 23.17 | 23.46 | 23.09 | 23.19 | 268,688 | +0.08(+0.34%) |
Feb 27, 2013 | 22.91 | 23.32 | 22.82 | 23.11 | 162,895 | +0.15(+0.65%) |
Feb 26, 2013 | 22.91 | 23.02 | 22.71 | 22.96 | 235,945 | +0.15(+0.65%) |
Feb 25, 2013 | 23.21 | 23.50 | 22.82 | 22.82 | 403,959 | -0.29(-1.25%) |
Feb 22, 2013 | 23.06 | 23.10 | 22.93 | 23.10 | 210,498 | +0.20(+0.88%) |
Feb 21, 2013 | 22.98 | 23.24 | 22.81 | 22.90 | 278,213 | -0.07(-0.31%) |
Feb 20, 2013 | 23.34 | 23.38 | 22.77 | 22.97 | 803,543 | -0.50(-2.13%) |
Feb 19, 2013 | 23.34 | 23.55 | 23.19 | 23.47 | 1,056,097 | +0.20(+0.87%) |
Feb 15, 2013 | 23.41 | 23.54 | 23.25 | 23.27 | 401,554 | -0.07(-0.30%) |
Feb 14, 2013 | 23.45 | 23.56 | 23.29 | 23.34 | 337,950 | -0.13(-0.56%) |
Feb 13, 2013 | 23.61 | 23.66 | 23.36 | 23.47 | 210,501 | -0.02(-0.07%) |
Feb 12, 2013 | 23.51 | 23.67 | 23.45 | 23.49 | 269,412 | -0.03(-0.11%) |
Feb 11, 2013 | 23.67 | 23.67 | 23.44 | 23.52 | 119,894 | -0.19(-0.81%) |
Feb 08, 2013 | 23.81 | 23.97 | 23.61 | 23.71 | 245,104 | -0.11(-0.48%) |
Feb 07, 2013 | 23.88 | 23.92 | 23.64 | 23.82 | 290,767 | +0.00(+0.00%) |
Feb 06, 2013 | 23.46 | 23.89 | 23.40 | 23.82 | 601,591 | -0.09(-0.37%) |
Feb 04, 2013 | 23.97 | 24.10 | 23.49 | 23.91 | 536,468 | -0.42(-1.73%) |
Feb 01, 2013 | 25.88 | 25.88 | 23.24 | 24.33 | 1,544,852 | -1.82(-6.94%) |
Jan 31, 2013 | 26.30 | 26.30 | 26.00 | 26.15 | 726,937 | -0.24(-0.90%) |
Jan 30, 2013 | 26.63 | 26.73 | 26.25 | 26.38 | 299,392 | -0.27(-1.02%) |
Jan 29, 2013 | 26.65 | 26.87 | 26.28 | 26.66 | 316,981 | +0.01(+0.03%) |
Jan 28, 2013 | 26.19 | 26.68 | 26.17 | 26.65 | 342,804 | +0.52(+1.97%) |
Jan 25, 2013 | 26.43 | 26.43 | 25.95 | 26.13 | 437,619 | -0.23(-0.86%) |
Jan 24, 2013 | 26.46 | 26.66 | 26.26 | 26.36 | 325,685 | -0.19(-0.72%) |
Jan 23, 2013 | 26.61 | 26.72 | 26.39 | 26.55 | 164,378 | -0.15(-0.56%) |
Jan 22, 2013 | 26.38 | 26.76 | 26.21 | 26.70 | 139,391 | +0.26(+0.99%) |
Jan 18, 2013 | 25.98 | 26.52 | 25.85 | 26.44 | 247,260 | +0.51(+1.95%) |
Jan 17, 2013 | 25.30 | 26.06 | 25.30 | 25.93 | 439,279 | +0.64(+2.52%) |
Jan 16, 2013 | 26.38 | 26.53 | 25.03 | 25.29 | 721,712 | -1.32(-4.96%) |
Jan 15, 2013 | 26.18 | 26.66 | 26.18 | 26.61 | 260,896 | +0.24(+0.89%) |
Jan 14, 2013 | 26.33 | 26.49 | 26.12 | 26.38 | 122,832 | +0.02(+0.07%) |
Jan 11, 2013 | 26.25 | 26.52 | 26.06 | 26.36 | 214,213 | +0.17(+0.63%) |
Jan 10, 2013 | 26.46 | 26.46 | 25.83 | 26.19 | 278,900 | -0.13(-0.50%) |
Jan 09, 2013 | 26.34 | 26.52 | 26.14 | 26.32 | 152,077 | +0.08(+0.30%) |
Jan 08, 2013 | 26.26 | 26.39 | 26.04 | 26.25 | 140,985 | -0.04(-0.13%) |
Jan 07, 2013 | 26.07 | 26.37 | 26.07 | 26.28 | 114,781 | -0.01(-0.03%) |
Jan 04, 2013 | 26.25 | 26.37 | 25.95 | 26.29 | 223,982 | +0.19(+0.74%) |
Jan 03, 2013 | 26.33 | 26.33 | 25.93 | 26.10 | 293,499 | -0.24(-0.93%) |