Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.00 | 22.05 | 21.61 | 21.65 | 754,821 | -0.31(-1.43%) |
Mar 27, 2013 | 22.15 | 22.30 | 21.69 | 21.96 | 722,420 | -0.35(-1.58%) |
Mar 26, 2013 | 22.38 | 22.47 | 22.17 | 22.32 | 634,233 | -0.01(-0.03%) |
Mar 25, 2013 | 22.60 | 22.63 | 22.12 | 22.33 | 714,585 | -0.17(-0.77%) |
Mar 22, 2013 | 22.71 | 22.79 | 22.44 | 22.50 | 782,895 | -0.13(-0.59%) |
Mar 21, 2013 | 22.55 | 23.36 | 22.47 | 22.63 | 1,499,420 | +0.22(+1.00%) |
Mar 20, 2013 | 22.25 | 22.51 | 22.07 | 22.41 | 1,029,034 | +0.18(+0.81%) |
Mar 19, 2013 | 22.07 | 22.34 | 22.03 | 22.23 | 1,012,031 | +0.18(+0.80%) |
Mar 18, 2013 | 21.76 | 22.09 | 21.66 | 22.05 | 939,079 | +0.06(+0.29%) |
Mar 15, 2013 | 22.09 | 22.23 | 21.87 | 21.99 | 1,740,142 | -0.09(-0.43%) |
Mar 14, 2013 | 21.93 | 22.08 | 21.81 | 22.08 | 589,897 | +0.20(+0.93%) |
Mar 13, 2013 | 21.82 | 21.93 | 21.68 | 21.88 | 930,632 | +0.05(+0.25%) |
Mar 12, 2013 | 21.51 | 21.94 | 21.51 | 21.82 | 1,123,620 | +0.34(+1.57%) |
Mar 11, 2013 | 21.76 | 21.96 | 21.43 | 21.49 | 1,236,596 | -0.29(-1.33%) |
Mar 08, 2013 | 22.07 | 22.25 | 21.53 | 21.78 | 1,063,222 | -0.17(-0.79%) |
Mar 07, 2013 | 21.82 | 22.09 | 21.78 | 21.95 | 675,011 | +0.18(+0.83%) |
Mar 06, 2013 | 21.89 | 21.98 | 21.63 | 21.77 | 735,389 | -0.02(-0.11%) |
Mar 05, 2013 | 21.80 | 21.96 | 21.60 | 21.79 | 859,514 | +0.19(+0.87%) |
Mar 04, 2013 | 21.57 | 21.76 | 21.23 | 21.60 | 1,298,224 | +0.00(+0.00%) |
Mar 01, 2013 | 21.70 | 21.79 | 21.16 | 21.60 | 1,573,389 | -0.30(-1.36%) |
Feb 28, 2013 | 21.66 | 22.07 | 21.60 | 21.90 | 811,139 | +0.13(+0.61%) |
Feb 27, 2013 | 21.53 | 21.93 | 21.47 | 21.77 | 669,227 | +0.22(+1.02%) |
Feb 26, 2013 | 21.57 | 21.63 | 21.02 | 21.55 | 1,368,010 | -0.31(-1.40%) |
Feb 22, 2013 | 21.56 | 21.96 | 21.44 | 21.85 | 914,838 | +0.45(+2.09%) |
Feb 21, 2013 | 22.31 | 22.31 | 21.20 | 21.41 | 1,828,938 | -0.86(-3.84%) |
Feb 20, 2013 | 22.76 | 22.76 | 22.09 | 22.26 | 1,098,105 | -0.42(-1.87%) |
Feb 19, 2013 | 22.66 | 22.79 | 22.63 | 22.69 | 612,216 | +0.08(+0.35%) |
Feb 15, 2013 | 22.39 | 22.61 | 22.28 | 22.61 | 799,222 | +0.20(+0.91%) |
Feb 14, 2013 | 22.42 | 22.51 | 22.14 | 22.40 | 1,262,836 | -0.16(-0.70%) |
Feb 13, 2013 | 22.36 | 22.62 | 22.36 | 22.56 | 948,084 | +0.08(+0.35%) |
Feb 12, 2013 | 22.36 | 22.67 | 22.31 | 22.48 | 993,400 | +0.13(+0.56%) |
Feb 11, 2013 | 22.43 | 22.54 | 22.06 | 22.36 | 1,266,465 | -0.01(-0.03%) |
Feb 08, 2013 | 22.26 | 22.37 | 22.04 | 22.36 | 1,055,027 | +0.10(+0.46%) |
Feb 07, 2013 | 21.38 | 22.34 | 21.38 | 22.26 | 2,682,448 | +0.99(+4.65%) |
Feb 06, 2013 | 21.09 | 21.29 | 21.03 | 21.27 | 1,274,140 | +0.07(+0.33%) |
Feb 04, 2013 | 21.08 | 21.34 | 21.07 | 21.20 | 1,639,721 | -0.13(-0.62%) |
Feb 01, 2013 | 21.17 | 21.71 | 21.12 | 21.34 | 1,606,385 | +0.28(+1.34%) |
Jan 31, 2013 | 20.80 | 21.09 | 20.65 | 21.05 | 1,632,412 | +0.20(+0.94%) |
Jan 30, 2013 | 20.80 | 20.87 | 20.63 | 20.86 | 1,113,359 | +0.04(+0.21%) |
Jan 29, 2013 | 20.69 | 20.92 | 20.64 | 20.82 | 988,693 | +0.04(+0.17%) |
Jan 28, 2013 | 20.49 | 21.10 | 20.47 | 20.78 | 1,891,387 | +0.24(+1.18%) |
Jan 25, 2013 | 20.44 | 20.65 | 20.09 | 20.54 | 2,845,181 | +0.29(+1.43%) |
Jan 24, 2013 | 18.69 | 20.74 | 18.56 | 20.25 | 4,914,411 | +2.43(+13.65%) |
Jan 23, 2013 | 17.81 | 17.83 | 17.61 | 17.81 | 716,496 | +0.02(+0.09%) |
Jan 22, 2013 | 17.61 | 17.85 | 17.61 | 17.80 | 771,512 | +0.16(+0.89%) |
Jan 18, 2013 | 17.59 | 17.70 | 17.41 | 17.64 | 896,911 | +0.12(+0.67%) |
Jan 17, 2013 | 17.44 | 17.56 | 17.33 | 17.52 | 906,330 | +0.21(+1.22%) |
Jan 16, 2013 | 17.35 | 17.42 | 17.26 | 17.31 | 690,511 | -0.02(-0.14%) |
Jan 15, 2013 | 17.29 | 17.38 | 17.21 | 17.34 | 982,567 | +0.09(+0.50%) |
Jan 14, 2013 | 17.09 | 17.27 | 16.98 | 17.25 | 1,000,831 | +0.17(+1.01%) |
Jan 11, 2013 | 17.12 | 17.12 | 16.79 | 17.08 | 852,704 | -0.05(-0.32%) |
Jan 10, 2013 | 17.10 | 17.23 | 17.04 | 17.13 | 996,433 | +0.11(+0.65%) |
Jan 09, 2013 | 17.21 | 17.29 | 16.99 | 17.02 | 1,278,331 | -0.16(-0.91%) |
Jan 08, 2013 | 17.18 | 17.26 | 17.01 | 17.18 | 801,456 | -0.07(-0.41%) |
Jan 07, 2013 | 17.30 | 17.30 | 17.18 | 17.25 | 1,366,102 | +0.02(+0.14%) |
Jan 04, 2013 | 17.29 | 17.29 | 17.14 | 17.23 | 1,751,965 | -0.02(-0.10%) |
Jan 03, 2013 | 17.34 | 17.45 | 17.21 | 17.24 | 1,821,823 | +0.20(+1.16%) |