Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.06 | 18.18 | 17.92 | 18.13 | 203,937 | +0.03(+0.17%) |
Mar 27, 2013 | 18.06 | 18.11 | 17.85 | 18.10 | 352,382 | -0.09(-0.49%) |
Mar 26, 2013 | 18.48 | 18.50 | 18.04 | 18.19 | 331,693 | -0.24(-1.30%) |
Mar 25, 2013 | 18.54 | 18.64 | 18.10 | 18.43 | 189,320 | -0.10(-0.54%) |
Mar 22, 2013 | 18.94 | 18.94 | 18.31 | 18.53 | 298,163 | -0.38(-2.01%) |
Mar 21, 2013 | 19.09 | 19.15 | 18.90 | 18.91 | 331,828 | -0.25(-1.30%) |
Mar 20, 2013 | 19.18 | 19.29 | 18.91 | 19.16 | 277,864 | +0.03(+0.16%) |
Mar 19, 2013 | 19.20 | 19.28 | 18.82 | 19.13 | 253,063 | -0.04(-0.21%) |
Mar 18, 2013 | 19.26 | 19.49 | 19.06 | 19.17 | 285,339 | -0.29(-1.49%) |
Mar 15, 2013 | 19.40 | 19.65 | 19.25 | 19.46 | 374,045 | +0.14(+0.72%) |
Mar 14, 2013 | 19.24 | 19.32 | 19.14 | 19.32 | 338,317 | +0.18(+0.94%) |
Mar 13, 2013 | 19.11 | 19.33 | 18.99 | 19.14 | 240,968 | +0.04(+0.21%) |
Mar 12, 2013 | 19.29 | 19.46 | 19.02 | 19.10 | 307,564 | -0.20(-1.04%) |
Mar 11, 2013 | 19.05 | 19.35 | 19.02 | 19.30 | 333,032 | +0.29(+1.53%) |
Mar 08, 2013 | 18.90 | 19.25 | 18.80 | 19.01 | 407,761 | +0.12(+0.66%) |
Mar 07, 2013 | 19.49 | 19.49 | 18.80 | 18.89 | 1,080,491 | -0.68(-3.50%) |
Mar 06, 2013 | 17.00 | 19.96 | 16.98 | 19.57 | 4,568,401 | -2.12(-9.77%) |
Mar 05, 2013 | 21.92 | 22.10 | 21.68 | 21.69 | 623,983 | -0.16(-0.73%) |
Mar 04, 2013 | 22.00 | 22.10 | 21.68 | 21.85 | 146,960 | -0.18(-0.82%) |
Mar 01, 2013 | 22.10 | 22.15 | 21.80 | 22.03 | 123,595 | -0.09(-0.41%) |
Feb 28, 2013 | 22.08 | 22.50 | 21.86 | 22.12 | 187,660 | +0.04(+0.18%) |
Feb 27, 2013 | 21.97 | 22.34 | 21.96 | 22.08 | 129,600 | +0.05(+0.23%) |
Feb 26, 2013 | 22.12 | 22.16 | 21.93 | 22.03 | 97,292 | -0.45(-2.00%) |
Feb 22, 2013 | 22.13 | 22.49 | 22.11 | 22.48 | 135,116 | +0.35(+1.58%) |
Feb 21, 2013 | 22.45 | 22.45 | 22.04 | 22.13 | 147,270 | -0.38(-1.69%) |
Feb 20, 2013 | 23.00 | 23.06 | 22.50 | 22.51 | 163,234 | -0.46(-2.00%) |
Feb 19, 2013 | 22.56 | 23.04 | 22.55 | 22.97 | 218,948 | +0.54(+2.41%) |
Feb 15, 2013 | 22.44 | 22.51 | 22.25 | 22.43 | 104,761 | +0.05(+0.22%) |
Feb 14, 2013 | 22.81 | 22.81 | 22.33 | 22.38 | 230,509 | -0.45(-1.97%) |
Feb 13, 2013 | 22.88 | 23.18 | 22.65 | 22.83 | 226,617 | +0.08(+0.35%) |
Feb 12, 2013 | 22.70 | 23.04 | 22.53 | 22.75 | 194,535 | +0.01(+0.04%) |
Feb 11, 2013 | 22.45 | 22.85 | 22.36 | 22.74 | 271,567 | +0.40(+1.79%) |
Feb 08, 2013 | 22.21 | 22.55 | 22.11 | 22.34 | 161,886 | +0.21(+0.95%) |
Feb 07, 2013 | 21.50 | 22.22 | 21.39 | 22.13 | 183,612 | +0.69(+3.22%) |
Feb 06, 2013 | 21.48 | 21.66 | 21.33 | 21.44 | 161,140 | +0.20(+0.94%) |
Feb 04, 2013 | 21.68 | 21.68 | 21.14 | 21.24 | 353,023 | -0.42(-1.94%) |
Feb 01, 2013 | 21.79 | 21.79 | 21.51 | 21.66 | 184,390 | +0.01(+0.05%) |
Jan 31, 2013 | 21.70 | 21.88 | 21.45 | 21.65 | 185,893 | -0.04(-0.18%) |
Jan 30, 2013 | 22.52 | 22.52 | 21.46 | 21.69 | 257,105 | -0.79(-3.51%) |
Jan 29, 2013 | 22.75 | 22.84 | 22.30 | 22.48 | 178,317 | -0.21(-0.93%) |
Jan 28, 2013 | 22.93 | 22.93 | 22.62 | 22.69 | 141,764 | -0.24(-1.05%) |
Jan 25, 2013 | 22.91 | 23.01 | 22.75 | 22.93 | 149,783 | +0.08(+0.35%) |
Jan 24, 2013 | 22.62 | 22.94 | 22.54 | 22.85 | 259,746 | +0.22(+0.97%) |
Jan 23, 2013 | 22.22 | 22.66 | 21.94 | 22.63 | 279,945 | +0.42(+1.89%) |
Jan 22, 2013 | 22.03 | 22.24 | 21.81 | 22.21 | 106,106 | +0.19(+0.86%) |
Jan 18, 2013 | 21.88 | 22.13 | 21.70 | 22.02 | 96,728 | +0.20(+0.92%) |
Jan 17, 2013 | 21.75 | 21.92 | 21.69 | 21.82 | 116,837 | +0.10(+0.46%) |
Jan 16, 2013 | 21.98 | 22.00 | 21.62 | 21.72 | 118,096 | -0.37(-1.67%) |
Jan 15, 2013 | 21.80 | 22.20 | 21.65 | 22.09 | 93,519 | +0.17(+0.78%) |
Jan 14, 2013 | 21.63 | 21.94 | 21.29 | 21.92 | 222,213 | +0.18(+0.83%) |
Jan 11, 2013 | 22.31 | 22.33 | 21.40 | 21.74 | 246,344 | -0.56(-2.51%) |
Jan 10, 2013 | 21.99 | 22.41 | 21.66 | 22.30 | 171,995 | +0.52(+2.39%) |
Jan 09, 2013 | 21.55 | 21.97 | 21.40 | 21.78 | 231,173 | +0.21(+0.97%) |
Jan 08, 2013 | 22.00 | 22.26 | 21.49 | 21.57 | 234,768 | -0.40(-1.82%) |
Jan 07, 2013 | 22.45 | 22.54 | 21.84 | 21.97 | 127,084 | -0.66(-2.92%) |
Jan 04, 2013 | 22.58 | 22.86 | 22.44 | 22.63 | 127,113 | +0.19(+0.85%) |
Jan 03, 2013 | 22.34 | 22.51 | 22.08 | 22.44 | 103,827 | +0.16(+0.72%) |