Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.61 | 23.94 | 23.45 | 23.81 | 347,509 | +0.26(+1.12%) |
Mar 27, 2013 | 23.22 | 23.59 | 23.07 | 23.54 | 248,727 | +0.07(+0.30%) |
Mar 26, 2013 | 23.51 | 23.72 | 23.35 | 23.47 | 132,528 | +0.06(+0.26%) |
Mar 25, 2013 | 23.41 | 23.66 | 23.26 | 23.41 | 307,060 | +0.14(+0.60%) |
Mar 22, 2013 | 23.33 | 23.48 | 23.18 | 23.27 | 160,273 | -0.01(-0.04%) |
Mar 21, 2013 | 23.02 | 23.36 | 22.86 | 23.28 | 216,485 | +0.04(+0.19%) |
Mar 20, 2013 | 23.04 | 23.31 | 22.84 | 23.24 | 304,901 | +0.39(+1.72%) |
Mar 19, 2013 | 23.16 | 23.20 | 22.53 | 22.84 | 255,076 | -0.32(-1.36%) |
Mar 18, 2013 | 23.47 | 23.58 | 23.06 | 23.16 | 206,014 | -0.63(-2.65%) |
Mar 15, 2013 | 24.18 | 24.32 | 23.66 | 23.79 | 478,914 | -0.49(-2.02%) |
Mar 14, 2013 | 24.01 | 24.28 | 23.98 | 24.28 | 234,536 | +0.26(+1.09%) |
Mar 13, 2013 | 23.85 | 24.02 | 23.64 | 24.02 | 144,584 | +0.11(+0.48%) |
Mar 12, 2013 | 24.20 | 24.40 | 23.74 | 23.90 | 117,598 | -0.39(-1.62%) |
Mar 11, 2013 | 24.06 | 24.40 | 23.87 | 24.30 | 173,084 | +0.06(+0.25%) |
Mar 08, 2013 | 24.49 | 24.50 | 23.84 | 24.24 | 253,683 | -0.04(-0.14%) |
Mar 07, 2013 | 24.41 | 24.46 | 24.04 | 24.27 | 233,828 | +0.14(+0.58%) |
Mar 06, 2013 | 24.11 | 24.19 | 23.89 | 24.13 | 183,690 | +0.11(+0.44%) |
Mar 05, 2013 | 23.81 | 24.12 | 23.81 | 24.03 | 270,320 | +0.43(+1.82%) |
Mar 04, 2013 | 23.54 | 23.74 | 23.30 | 23.60 | 288,026 | +0.04(+0.19%) |
Mar 01, 2013 | 23.51 | 23.69 | 23.17 | 23.55 | 460,769 | -0.20(-0.85%) |
Feb 28, 2013 | 23.97 | 24.03 | 23.60 | 23.75 | 486,206 | +0.10(+0.44%) |
Feb 27, 2013 | 23.69 | 23.81 | 23.54 | 23.65 | 366,258 | -0.05(-0.22%) |
Feb 26, 2013 | 23.61 | 23.88 | 23.49 | 23.70 | 233,990 | +0.28(+1.19%) |
Feb 25, 2013 | 24.32 | 24.48 | 23.34 | 23.42 | 261,899 | -0.75(-3.10%) |
Feb 22, 2013 | 23.88 | 24.41 | 23.74 | 24.17 | 362,856 | +0.48(+2.02%) |
Feb 21, 2013 | 23.89 | 24.02 | 23.41 | 23.69 | 241,692 | -0.15(-0.62%) |
Feb 20, 2013 | 24.66 | 24.66 | 23.82 | 23.84 | 332,579 | -0.82(-3.32%) |
Feb 19, 2013 | 24.41 | 24.81 | 24.41 | 24.66 | 231,209 | +0.23(+0.96%) |
Feb 15, 2013 | 24.85 | 24.85 | 24.34 | 24.42 | 246,375 | -0.29(-1.16%) |
Feb 14, 2013 | 24.64 | 24.75 | 24.49 | 24.71 | 127,766 | +0.08(+0.32%) |
Feb 13, 2013 | 24.93 | 24.94 | 24.41 | 24.63 | 278,675 | -0.34(-1.36%) |
Feb 12, 2013 | 24.27 | 25.09 | 24.17 | 24.97 | 457,667 | +0.85(+3.54%) |
Feb 11, 2013 | 24.25 | 24.25 | 23.94 | 24.12 | 325,955 | -0.10(-0.40%) |
Feb 08, 2013 | 24.36 | 24.66 | 24.06 | 24.21 | 347,259 | -0.18(-0.75%) |
Feb 07, 2013 | 24.45 | 24.61 | 24.20 | 24.40 | 248,000 | -0.04(-0.18%) |
Feb 06, 2013 | 24.34 | 24.52 | 24.18 | 24.44 | 383,393 | +0.40(+1.66%) |
Feb 04, 2013 | 24.46 | 24.67 | 24.00 | 24.04 | 421,712 | -0.71(-2.88%) |
Feb 01, 2013 | 24.34 | 24.82 | 24.34 | 24.75 | 478,891 | +0.57(+2.34%) |
Jan 31, 2013 | 25.62 | 25.62 | 24.07 | 24.19 | 647,675 | +0.22(+0.91%) |
Jan 30, 2013 | 23.92 | 24.20 | 23.76 | 23.97 | 509,470 | -0.03(-0.11%) |
Jan 29, 2013 | 25.07 | 25.07 | 23.81 | 24.00 | 840,160 | -1.18(-4.70%) |
Jan 28, 2013 | 25.02 | 25.30 | 24.85 | 25.18 | 335,237 | +0.16(+0.63%) |
Jan 25, 2013 | 24.54 | 25.07 | 24.26 | 25.02 | 399,860 | +0.67(+2.75%) |
Jan 24, 2013 | 24.08 | 24.55 | 24.01 | 24.35 | 304,756 | +0.21(+0.86%) |
Jan 23, 2013 | 24.14 | 24.22 | 23.96 | 24.14 | 175,676 | -0.01(-0.04%) |
Jan 22, 2013 | 24.06 | 24.17 | 23.81 | 24.15 | 263,371 | +0.05(+0.22%) |
Jan 18, 2013 | 23.94 | 24.11 | 23.67 | 24.10 | 526,702 | +0.33(+1.39%) |
Jan 17, 2013 | 23.37 | 23.81 | 23.37 | 23.77 | 299,111 | +0.42(+1.79%) |
Jan 16, 2013 | 23.38 | 23.45 | 23.30 | 23.35 | 235,167 | -0.11(-0.48%) |
Jan 15, 2013 | 23.30 | 23.51 | 23.14 | 23.47 | 170,091 | -0.03(-0.11%) |
Jan 14, 2013 | 23.43 | 23.55 | 23.29 | 23.49 | 204,648 | -0.05(-0.22%) |
Jan 11, 2013 | 23.48 | 23.58 | 23.20 | 23.54 | 246,914 | +0.10(+0.45%) |
Jan 10, 2013 | 23.39 | 23.44 | 23.11 | 23.44 | 242,913 | +0.21(+0.90%) |
Jan 09, 2013 | 23.10 | 23.38 | 23.07 | 23.23 | 234,096 | +0.15(+0.64%) |
Jan 08, 2013 | 23.31 | 23.54 | 22.67 | 23.08 | 555,936 | +0.46(+2.04%) |
Jan 07, 2013 | 22.60 | 22.82 | 22.33 | 22.62 | 248,292 | -0.24(-1.03%) |
Jan 04, 2013 | 23.27 | 23.34 | 22.52 | 22.86 | 361,149 | -0.29(-1.24%) |
Jan 03, 2013 | 23.80 | 23.80 | 22.99 | 23.14 | 295,386 | -0.25(-1.08%) |