Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.74 | 21.77 | 21.51 | 21.64 | 214,334 | +0.00(+0.00%) |
Mar 27, 2013 | 21.66 | 21.80 | 21.58 | 21.64 | 179,916 | -0.18(-0.84%) |
Mar 26, 2013 | 21.82 | 21.82 | 21.61 | 21.82 | 198,179 | +0.12(+0.54%) |
Mar 25, 2013 | 21.71 | 21.81 | 21.54 | 21.71 | 132,857 | +0.06(+0.27%) |
Mar 22, 2013 | 21.60 | 21.73 | 21.57 | 21.65 | 158,011 | +0.04(+0.17%) |
Mar 21, 2013 | 21.77 | 21.88 | 21.53 | 21.61 | 287,940 | -0.24(-1.10%) |
Mar 20, 2013 | 21.85 | 21.88 | 21.71 | 21.85 | 145,774 | +0.10(+0.44%) |
Mar 19, 2013 | 21.59 | 21.78 | 21.55 | 21.76 | 207,062 | +0.18(+0.85%) |
Mar 18, 2013 | 21.48 | 21.71 | 21.41 | 21.58 | 329,402 | -0.12(-0.54%) |
Mar 15, 2013 | 21.58 | 21.72 | 21.56 | 21.69 | 616,595 | +0.14(+0.64%) |
Mar 14, 2013 | 21.30 | 21.56 | 21.25 | 21.55 | 223,801 | +0.26(+1.20%) |
Mar 13, 2013 | 21.19 | 21.39 | 21.04 | 21.30 | 348,844 | +0.24(+1.14%) |
Mar 12, 2013 | 21.00 | 21.09 | 20.91 | 21.06 | 259,341 | +0.01(+0.03%) |
Mar 11, 2013 | 21.11 | 21.15 | 21.01 | 21.05 | 207,362 | -0.11(-0.51%) |
Mar 08, 2013 | 21.36 | 21.36 | 21.02 | 21.16 | 267,096 | -0.04(-0.17%) |
Mar 07, 2013 | 21.19 | 21.20 | 21.01 | 21.19 | 129,976 | +0.10(+0.48%) |
Mar 06, 2013 | 21.04 | 21.09 | 20.93 | 21.09 | 106,451 | +0.16(+0.76%) |
Mar 05, 2013 | 20.98 | 21.09 | 20.89 | 20.93 | 266,003 | +0.08(+0.38%) |
Mar 04, 2013 | 20.85 | 20.92 | 20.70 | 20.85 | 255,314 | -0.01(-0.07%) |
Mar 01, 2013 | 20.73 | 20.91 | 20.53 | 20.87 | 158,305 | -0.02(-0.10%) |
Feb 28, 2013 | 20.82 | 20.92 | 20.72 | 20.89 | 197,673 | +0.09(+0.42%) |
Feb 27, 2013 | 20.66 | 20.93 | 20.58 | 20.80 | 138,059 | +0.09(+0.45%) |
Feb 26, 2013 | 20.64 | 20.83 | 20.41 | 20.71 | 224,861 | +0.22(+1.06%) |
Feb 25, 2013 | 21.08 | 21.09 | 20.45 | 20.49 | 195,842 | -0.48(-2.31%) |
Feb 22, 2013 | 20.88 | 20.98 | 20.79 | 20.98 | 138,988 | +0.25(+1.19%) |
Feb 21, 2013 | 20.83 | 21.08 | 20.63 | 20.73 | 220,280 | -0.11(-0.52%) |
Feb 20, 2013 | 21.17 | 21.21 | 20.83 | 20.84 | 286,900 | -0.35(-1.67%) |
Feb 19, 2013 | 21.02 | 21.19 | 20.94 | 21.19 | 394,691 | +0.20(+0.97%) |
Feb 15, 2013 | 20.93 | 21.09 | 20.67 | 20.99 | 372,010 | +0.16(+0.76%) |
Feb 14, 2013 | 20.91 | 21.04 | 20.72 | 20.83 | 178,754 | -0.15(-0.72%) |
Feb 13, 2013 | 21.21 | 21.21 | 20.83 | 20.98 | 315,243 | -0.14(-0.68%) |
Feb 12, 2013 | 21.01 | 21.16 | 20.98 | 21.13 | 131,661 | +0.17(+0.83%) |
Feb 11, 2013 | 20.98 | 20.98 | 20.77 | 20.96 | 152,571 | +0.03(+0.14%) |
Feb 08, 2013 | 20.96 | 21.05 | 20.83 | 20.93 | 135,461 | +0.06(+0.28%) |
Feb 07, 2013 | 20.96 | 20.96 | 20.70 | 20.87 | 185,285 | -0.04(-0.17%) |
Feb 06, 2013 | 20.67 | 20.91 | 20.62 | 20.91 | 219,956 | +0.28(+1.37%) |
Feb 04, 2013 | 20.77 | 20.80 | 20.58 | 20.62 | 301,067 | -0.24(-1.14%) |
Feb 01, 2013 | 20.67 | 20.92 | 20.55 | 20.86 | 511,850 | +0.31(+1.51%) |
Jan 31, 2013 | 20.68 | 20.79 | 20.54 | 20.55 | 441,602 | -0.12(-0.56%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.55 | 20.67 | 291,738 | -0.21(-1.00%) |
Jan 29, 2013 | 20.76 | 20.88 | 20.73 | 20.88 | 286,398 | +0.07(+0.35%) |
Jan 28, 2013 | 20.70 | 20.88 | 20.60 | 20.80 | 327,592 | +0.14(+0.70%) |
Jan 25, 2013 | 20.77 | 20.84 | 20.46 | 20.66 | 430,075 | +0.09(+0.46%) |
Jan 24, 2013 | 20.51 | 20.96 | 20.34 | 20.56 | 379,307 | +0.13(+0.64%) |
Jan 23, 2013 | 20.91 | 20.97 | 20.27 | 20.43 | 257,902 | -0.39(-1.88%) |
Jan 22, 2013 | 20.63 | 20.91 | 20.51 | 20.83 | 289,781 | +0.21(+1.02%) |
Jan 18, 2013 | 20.52 | 20.69 | 20.24 | 20.62 | 281,897 | +0.14(+0.71%) |
Jan 17, 2013 | 20.29 | 20.52 | 20.24 | 20.47 | 136,097 | +0.28(+1.40%) |
Jan 16, 2013 | 20.25 | 20.26 | 20.09 | 20.19 | 215,238 | -0.15(-0.75%) |
Jan 15, 2013 | 20.12 | 20.37 | 20.12 | 20.34 | 138,658 | +0.16(+0.79%) |
Jan 14, 2013 | 19.99 | 20.18 | 19.86 | 20.18 | 226,910 | +0.21(+1.05%) |
Jan 11, 2013 | 20.35 | 20.35 | 19.75 | 19.97 | 481,885 | -0.35(-1.74%) |
Jan 10, 2013 | 20.51 | 20.51 | 20.30 | 20.33 | 188,961 | -0.04(-0.21%) |
Jan 09, 2013 | 20.43 | 20.49 | 20.25 | 20.37 | 153,783 | -0.01(-0.07%) |
Jan 08, 2013 | 20.43 | 20.43 | 20.23 | 20.38 | 160,880 | -0.04(-0.21%) |
Jan 07, 2013 | 20.59 | 20.61 | 20.33 | 20.43 | 199,206 | -0.22(-1.09%) |
Jan 04, 2013 | 20.77 | 20.82 | 20.62 | 20.65 | 221,937 | -0.02(-0.10%) |
Jan 03, 2013 | 20.54 | 20.71 | 20.28 | 20.67 | 307,035 | +0.16(+0.78%) |