Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.86 | 19.92 | 19.21 | 19.37 | 81,619 | -0.59(-2.98%) |
Mar 27, 2013 | 20.39 | 20.45 | 19.92 | 19.96 | 45,080 | -0.66(-3.19%) |
Mar 26, 2013 | 20.95 | 20.95 | 20.43 | 20.62 | 25,280 | -0.26(-1.23%) |
Mar 25, 2013 | 20.78 | 20.95 | 20.58 | 20.88 | 25,121 | +0.12(+0.55%) |
Mar 22, 2013 | 20.75 | 20.83 | 20.54 | 20.76 | 36,605 | +0.12(+0.60%) |
Mar 21, 2013 | 21.37 | 21.37 | 20.25 | 20.64 | 43,013 | -0.97(-4.50%) |
Mar 20, 2013 | 21.60 | 21.63 | 21.38 | 21.61 | 16,004 | +0.06(+0.29%) |
Mar 19, 2013 | 21.63 | 21.68 | 21.16 | 21.55 | 21,680 | -0.09(-0.41%) |
Mar 18, 2013 | 21.29 | 21.75 | 21.10 | 21.64 | 22,886 | +0.01(+0.04%) |
Mar 15, 2013 | 21.36 | 21.75 | 21.36 | 21.63 | 170,067 | +0.32(+1.49%) |
Mar 14, 2013 | 20.87 | 21.36 | 20.65 | 21.31 | 28,005 | +0.55(+2.64%) |
Mar 13, 2013 | 20.62 | 20.88 | 20.49 | 20.76 | 26,764 | +0.00(+0.00%) |
Mar 12, 2013 | 20.70 | 21.29 | 20.66 | 20.76 | 21,419 | -0.04(-0.21%) |
Mar 11, 2013 | 20.84 | 21.02 | 20.61 | 20.81 | 50,656 | -0.17(-0.80%) |
Mar 08, 2013 | 21.03 | 21.22 | 20.83 | 20.98 | 26,242 | +0.19(+0.94%) |
Mar 07, 2013 | 20.82 | 20.97 | 20.52 | 20.78 | 21,631 | -0.10(-0.47%) |
Mar 06, 2013 | 20.91 | 20.98 | 20.66 | 20.88 | 22,891 | +0.11(+0.51%) |
Mar 05, 2013 | 20.74 | 21.01 | 20.60 | 20.77 | 42,372 | -0.01(-0.04%) |
Mar 04, 2013 | 21.14 | 21.14 | 20.44 | 20.78 | 27,272 | -0.49(-2.29%) |
Mar 01, 2013 | 21.21 | 21.48 | 20.77 | 21.27 | 55,544 | -0.20(-0.95%) |
Feb 28, 2013 | 21.84 | 21.84 | 21.43 | 21.47 | 34,327 | -0.45(-2.06%) |
Feb 27, 2013 | 21.52 | 22.10 | 21.45 | 21.92 | 27,141 | +0.44(+2.06%) |
Feb 26, 2013 | 21.98 | 21.98 | 21.28 | 21.48 | 91,219 | +0.05(+0.25%) |
Feb 25, 2013 | 23.00 | 23.00 | 21.42 | 21.43 | 42,278 | -1.50(-6.56%) |
Feb 22, 2013 | 22.83 | 23.38 | 22.69 | 22.93 | 92,108 | +0.27(+1.17%) |
Feb 21, 2013 | 23.12 | 23.12 | 22.29 | 22.67 | 44,604 | -0.50(-2.14%) |
Feb 20, 2013 | 23.76 | 23.76 | 23.10 | 23.16 | 112,716 | -0.51(-2.17%) |
Feb 19, 2013 | 22.94 | 23.72 | 22.83 | 23.68 | 82,917 | +0.73(+3.16%) |
Feb 15, 2013 | 22.63 | 23.12 | 22.55 | 22.95 | 60,733 | +0.51(+2.29%) |
Feb 14, 2013 | 22.33 | 22.58 | 22.33 | 22.44 | 13,095 | +0.07(+0.32%) |
Feb 13, 2013 | 22.29 | 22.45 | 22.15 | 22.37 | 50,271 | +0.07(+0.32%) |
Feb 12, 2013 | 21.96 | 22.49 | 21.93 | 22.29 | 64,653 | +0.42(+1.94%) |
Feb 11, 2013 | 22.00 | 22.00 | 21.62 | 21.87 | 27,154 | -0.09(-0.40%) |
Feb 08, 2013 | 21.52 | 22.08 | 21.52 | 21.96 | 44,170 | +0.42(+1.97%) |
Feb 07, 2013 | 21.49 | 21.56 | 21.19 | 21.53 | 62,773 | -0.03(-0.12%) |
Feb 06, 2013 | 21.22 | 21.62 | 21.22 | 21.56 | 66,616 | +0.33(+1.54%) |
Feb 04, 2013 | 21.33 | 21.51 | 20.91 | 21.23 | 67,546 | -0.19(-0.91%) |
Feb 01, 2013 | 20.80 | 21.56 | 20.71 | 21.43 | 56,689 | +0.69(+3.33%) |
Jan 31, 2013 | 20.21 | 20.84 | 19.91 | 20.74 | 114,969 | +0.55(+2.72%) |
Jan 30, 2013 | 21.60 | 21.60 | 19.91 | 20.19 | 84,357 | -1.25(-5.82%) |
Jan 29, 2013 | 21.47 | 22.03 | 21.26 | 21.44 | 62,678 | -0.28(-1.30%) |
Jan 28, 2013 | 21.60 | 21.74 | 21.25 | 21.72 | 47,678 | +0.28(+1.32%) |
Jan 25, 2013 | 21.98 | 21.98 | 21.22 | 21.44 | 40,824 | -0.37(-1.70%) |
Jan 24, 2013 | 21.25 | 21.86 | 21.15 | 21.81 | 70,934 | +0.51(+2.41%) |
Jan 23, 2013 | 21.50 | 21.50 | 21.21 | 21.29 | 53,692 | -0.16(-0.74%) |
Jan 22, 2013 | 21.30 | 21.57 | 21.22 | 21.45 | 51,446 | +0.21(+1.00%) |
Jan 18, 2013 | 22.27 | 22.27 | 21.06 | 21.24 | 99,130 | -1.11(-4.95%) |
Jan 17, 2013 | 22.68 | 22.76 | 22.33 | 22.35 | 29,882 | -0.29(-1.29%) |
Jan 16, 2013 | 22.55 | 22.89 | 22.46 | 22.64 | 41,992 | -0.04(-0.16%) |
Jan 15, 2013 | 22.50 | 23.02 | 22.49 | 22.68 | 26,481 | -0.05(-0.23%) |
Jan 14, 2013 | 22.59 | 23.38 | 22.59 | 22.73 | 23,748 | +0.00(+0.00%) |
Jan 11, 2013 | 22.56 | 22.80 | 22.45 | 22.73 | 33,368 | +0.14(+0.63%) |
Jan 10, 2013 | 22.80 | 22.80 | 22.46 | 22.59 | 13,463 | -0.04(-0.20%) |
Jan 09, 2013 | 22.39 | 22.69 | 22.35 | 22.63 | 28,970 | +0.37(+1.67%) |
Jan 08, 2013 | 22.46 | 22.75 | 21.93 | 22.26 | 28,160 | -0.30(-1.33%) |
Jan 07, 2013 | 22.15 | 22.60 | 21.98 | 22.56 | 43,277 | +0.20(+0.91%) |
Jan 04, 2013 | 22.72 | 22.72 | 22.34 | 22.36 | 26,138 | -0.23(-1.02%) |
Jan 03, 2013 | 22.81 | 22.86 | 22.45 | 22.59 | 53,043 | -0.11(-0.51%) |