Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.45 | 26.49 | 25.60 | 25.87 | 3,950 | +0.50(+1.96%) |
Mar 27, 2013 | 25.95 | 27.23 | 24.42 | 25.37 | 17,469 | +0.07(+0.28%) |
Mar 26, 2013 | 24.44 | 26.40 | 24.27 | 25.30 | 14,890 | +0.55(+2.22%) |
Mar 25, 2013 | 23.80 | 24.75 | 23.43 | 24.75 | 27,293 | +2.00(+8.79%) |
Mar 22, 2013 | 22.30 | 23.11 | 22.30 | 22.75 | 2,373 | +0.20(+0.89%) |
Mar 21, 2013 | 22.91 | 22.91 | 22.17 | 22.55 | 5,109 | -0.14(-0.62%) |
Mar 20, 2013 | 22.04 | 22.84 | 22.03 | 22.69 | 1,750 | +0.21(+0.93%) |
Mar 19, 2013 | 21.70 | 22.48 | 21.70 | 22.48 | 1,730 | +0.80(+3.69%) |
Mar 18, 2013 | 22.03 | 22.03 | 21.68 | 21.68 | 1,915 | -0.92(-4.07%) |
Mar 15, 2013 | 21.97 | 22.91 | 21.75 | 22.60 | 11,395 | -0.07(-0.31%) |
Mar 14, 2013 | 23.15 | 23.15 | 22.50 | 22.67 | 4,080 | +0.83(+3.80%) |
Mar 13, 2013 | 22.18 | 22.64 | 21.81 | 21.84 | 4,651 | -0.15(-0.68%) |
Mar 12, 2013 | 21.68 | 22.52 | 21.68 | 21.99 | 5,116 | -0.51(-2.27%) |
Mar 11, 2013 | 21.40 | 22.50 | 21.40 | 22.50 | 2,600 | +0.30(+1.35%) |
Mar 08, 2013 | 22.22 | 22.28 | 22.20 | 22.20 | 1,974 | +0.02(+0.08%) |
Mar 07, 2013 | 21.18 | 22.18 | 21.18 | 22.18 | 600 | -0.02(-0.08%) |
Mar 06, 2013 | 22.50 | 22.50 | 22.12 | 22.20 | 1,300 | -0.10(-0.45%) |
Mar 05, 2013 | 22.58 | 22.85 | 21.23 | 22.30 | 2,950 | +1.11(+5.24%) |
Mar 04, 2013 | 21.90 | 21.90 | 21.19 | 21.19 | 600 | -0.67(-3.06%) |
Mar 01, 2013 | 21.85 | 21.86 | 21.86 | 21.86 | 389 | +0.45(+2.10%) |
Feb 28, 2013 | 21.42 | 21.42 | 21.41 | 21.41 | 200 | -0.37(-1.70%) |
Feb 27, 2013 | 21.51 | 21.78 | 21.51 | 21.78 | 550 | +0.43(+2.01%) |
Feb 26, 2013 | 21.68 | 21.80 | 21.30 | 21.35 | 2,390 | -0.45(-2.06%) |
Feb 25, 2013 | 21.85 | 21.90 | 21.26 | 21.80 | 1,850 | +0.38(+1.77%) |
Feb 22, 2013 | 21.40 | 21.95 | 21.10 | 21.42 | 4,600 | -0.79(-3.56%) |
Feb 21, 2013 | 22.25 | 22.25 | 21.66 | 22.21 | 1,190 | +0.46(+2.11%) |
Feb 20, 2013 | 21.90 | 21.96 | 21.75 | 21.75 | 2,801 | -0.02(-0.10%) |
Feb 19, 2013 | 21.75 | 21.90 | 21.65 | 21.77 | 2,426 | +0.62(+2.93%) |
Feb 15, 2013 | 21.25 | 21.25 | 21.15 | 21.15 | 900 | -0.01(-0.04%) |
Feb 14, 2013 | 21.21 | 21.21 | 20.68 | 21.16 | 1,300 | +0.08(+0.36%) |
Feb 13, 2013 | 21.30 | 21.68 | 20.59 | 21.08 | 2,569 | -0.19(-0.88%) |
Feb 12, 2013 | 21.30 | 21.30 | 20.80 | 21.27 | 4,430 | +0.02(+0.09%) |
Feb 11, 2013 | 21.25 | 21.34 | 20.33 | 21.25 | 5,295 | +0.67(+3.26%) |
Feb 08, 2013 | 21.50 | 21.50 | 20.58 | 20.58 | 5,235 | -0.78(-3.65%) |
Feb 07, 2013 | 21.02 | 21.72 | 20.77 | 21.36 | 6,523 | +0.83(+4.05%) |
Feb 06, 2013 | 20.95 | 20.95 | 20.47 | 20.53 | 3,018 | -0.97(-4.51%) |
Feb 04, 2013 | 21.39 | 21.50 | 21.27 | 21.50 | 612 | +0.00(+0.00%) |
Feb 01, 2013 | 21.03 | 21.50 | 21.03 | 21.50 | 3,776 | +0.30(+1.42%) |
Jan 31, 2013 | 20.77 | 21.25 | 20.47 | 21.20 | 1,979 | +0.25(+1.19%) |
Jan 30, 2013 | 20.99 | 21.05 | 20.91 | 20.95 | 3,300 | +0.24(+1.16%) |
Jan 29, 2013 | 20.35 | 20.94 | 20.25 | 20.71 | 8,181 | +0.47(+2.32%) |
Jan 28, 2013 | 20.25 | 20.25 | 20.00 | 20.24 | 3,383 | -0.01(-0.05%) |
Jan 25, 2013 | 20.00 | 20.25 | 19.83 | 20.25 | 3,801 | +0.25(+1.25%) |
Jan 24, 2013 | 19.63 | 20.00 | 19.50 | 20.00 | 2,820 | +0.30(+1.52%) |
Jan 23, 2013 | 19.81 | 19.81 | 19.41 | 19.70 | 14,311 | +0.30(+1.55%) |
Jan 22, 2013 | 19.38 | 19.91 | 19.26 | 19.40 | 6,933 | +0.07(+0.36%) |
Jan 18, 2013 | 19.58 | 19.80 | 19.26 | 19.33 | 10,105 | -0.25(-1.28%) |
Jan 17, 2013 | 18.91 | 19.58 | 18.91 | 19.58 | 32,523 | +0.07(+0.36%) |
Jan 16, 2013 | 19.54 | 19.57 | 19.51 | 19.51 | 800 | +0.11(+0.57%) |
Jan 15, 2013 | 19.20 | 19.58 | 18.92 | 19.40 | 2,969 | +0.05(+0.26%) |
Jan 14, 2013 | 18.89 | 19.50 | 18.89 | 19.35 | 5,574 | +0.43(+2.27%) |
Jan 11, 2013 | 18.99 | 19.01 | 18.92 | 18.92 | 5,101 | +0.08(+0.45%) |
Jan 10, 2013 | 19.24 | 19.28 | 18.84 | 18.84 | 800 | -0.16(-0.87%) |
Jan 09, 2013 | 19.37 | 19.37 | 19.00 | 19.00 | 1,285 | -0.36(-1.86%) |
Jan 08, 2013 | 19.26 | 19.36 | 19.26 | 19.36 | 400 | +0.26(+1.36%) |
Jan 07, 2013 | 19.44 | 19.44 | 19.10 | 19.10 | 1,460 | -0.30(-1.55%) |
Jan 04, 2013 | 19.18 | 19.40 | 19.18 | 19.40 | 2,130 | +0.21(+1.09%) |
Jan 03, 2013 | 19.26 | 19.26 | 19.19 | 19.19 | 500 | -0.04(-0.21%) |