Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.57 | 23.62 | 23.50 | 23.57 | 3,191 | -0.05(-0.21%) |
Mar 27, 2013 | 23.52 | 23.62 | 23.51 | 23.62 | 792 | -0.27(-1.13%) |
Mar 26, 2013 | 23.93 | 23.93 | 23.65 | 23.89 | 3,703 | -0.20(-0.83%) |
Mar 25, 2013 | 24.39 | 24.39 | 23.93 | 24.09 | 4,010 | +0.09(+0.37%) |
Mar 22, 2013 | 23.92 | 24.05 | 23.87 | 24.00 | 6,565 | -0.25(-1.03%) |
Mar 21, 2013 | 24.39 | 24.39 | 24.14 | 24.25 | 3,744 | -0.47(-1.90%) |
Mar 20, 2013 | 24.62 | 24.72 | 24.61 | 24.72 | 2,739 | +0.28(+1.13%) |
Mar 19, 2013 | 24.42 | 24.46 | 24.27 | 24.44 | 4,410 | +0.41(+1.72%) |
Mar 18, 2013 | 23.80 | 24.08 | 23.80 | 24.03 | 4,129 | +0.51(+2.17%) |
Mar 15, 2013 | 23.32 | 23.57 | 23.32 | 23.52 | 6,906 | +0.41(+1.77%) |
Mar 14, 2013 | 23.16 | 23.16 | 22.92 | 23.11 | 6,982 | +0.81(+3.63%) |
Mar 13, 2013 | 22.13 | 22.34 | 22.11 | 22.30 | 6,336 | +1.06(+4.99%) |
Mar 12, 2013 | 21.35 | 21.36 | 21.23 | 21.24 | 3,307 | +0.05(+0.24%) |
Mar 11, 2013 | 21.06 | 21.19 | 21.06 | 21.19 | 7,026 | -0.48(-2.22%) |
Mar 08, 2013 | 21.57 | 21.67 | 21.49 | 21.67 | 9,547 | -0.23(-1.05%) |
Mar 07, 2013 | 21.86 | 21.96 | 21.82 | 21.90 | 2,592 | -0.10(-0.45%) |
Mar 06, 2013 | 22.02 | 22.02 | 21.87 | 22.00 | 2,083 | +0.32(+1.48%) |
Mar 05, 2013 | 21.71 | 21.71 | 21.61 | 21.68 | 7,219 | +0.00(+0.00%) |
Mar 04, 2013 | 21.65 | 21.78 | 21.61 | 21.68 | 3,831 | -0.68(-3.04%) |
Mar 01, 2013 | 22.24 | 22.36 | 22.16 | 22.36 | 9,538 | -0.19(-0.84%) |
Feb 28, 2013 | 22.50 | 22.63 | 22.38 | 22.55 | 4,545 | -0.27(-1.20%) |
Feb 27, 2013 | 22.50 | 22.85 | 22.50 | 22.82 | 7,164 | +0.29(+1.26%) |
Feb 26, 2013 | 22.52 | 22.65 | 22.42 | 22.54 | 6,832 | +0.08(+0.36%) |
Feb 25, 2013 | 23.00 | 23.00 | 22.46 | 22.46 | 2,107 | -0.50(-2.18%) |
Feb 22, 2013 | 22.84 | 22.96 | 22.75 | 22.96 | 10,101 | +0.32(+1.41%) |
Feb 21, 2013 | 22.80 | 22.80 | 22.57 | 22.64 | 2,521 | -0.11(-0.46%) |
Feb 20, 2013 | 22.88 | 23.03 | 22.75 | 22.75 | 5,057 | -0.04(-0.15%) |
Feb 19, 2013 | 23.05 | 23.05 | 22.68 | 22.78 | 9,959 | -0.13(-0.58%) |
Feb 15, 2013 | 23.00 | 23.00 | 22.79 | 22.91 | 5,161 | +0.49(+2.20%) |
Feb 14, 2013 | 22.38 | 22.50 | 22.38 | 22.42 | 5,134 | +0.03(+0.11%) |
Feb 13, 2013 | 22.40 | 22.41 | 22.35 | 22.39 | 1,290 | +0.04(+0.20%) |
Feb 12, 2013 | 22.30 | 22.35 | 22.22 | 22.35 | 673 | -0.27(-1.19%) |
Feb 11, 2013 | 22.54 | 22.62 | 22.45 | 22.62 | 3,475 | +0.27(+1.21%) |
Feb 08, 2013 | 22.41 | 22.41 | 22.29 | 22.35 | 710 | -0.30(-1.32%) |
Feb 07, 2013 | 22.85 | 22.85 | 22.55 | 22.65 | 9,711 | -2.15(-8.67%) |
Feb 06, 2013 | 26.52 | 27.75 | 24.51 | 24.80 | 100,840 | -2.95(-10.63%) |
Feb 04, 2013 | 27.76 | 27.84 | 27.69 | 27.75 | 1,990 | -0.23(-0.82%) |
Feb 01, 2013 | 28.00 | 28.10 | 27.97 | 27.98 | 8,455 | -0.62(-2.17%) |
Jan 31, 2013 | 28.65 | 28.65 | 28.41 | 28.60 | 5,102 | -0.28(-0.97%) |
Jan 30, 2013 | 28.53 | 28.90 | 28.53 | 28.88 | 1,585 | +0.19(+0.66%) |
Jan 29, 2013 | 28.58 | 28.70 | 28.47 | 28.69 | 4,250 | +0.80(+2.87%) |
Jan 28, 2013 | 27.90 | 27.95 | 27.89 | 27.89 | 5,267 | -0.42(-1.49%) |
Jan 25, 2013 | 28.78 | 28.80 | 28.31 | 28.31 | 1,795 | -1.07(-3.64%) |
Jan 24, 2013 | 28.95 | 29.45 | 28.95 | 29.38 | 2,144 | +0.33(+1.14%) |
Jan 23, 2013 | 28.98 | 29.05 | 28.80 | 29.05 | 2,174 | -0.25(-0.85%) |
Jan 22, 2013 | 29.53 | 29.53 | 29.21 | 29.30 | 2,087 | -0.55(-1.85%) |
Jan 18, 2013 | 29.72 | 29.85 | 29.68 | 29.85 | 929 | +1.07(+3.72%) |
Jan 17, 2013 | 28.62 | 28.78 | 28.62 | 28.78 | 3,218 | -0.07(-0.24%) |
Jan 16, 2013 | 28.75 | 28.97 | 28.66 | 28.85 | 4,128 | -1.16(-3.87%) |
Jan 15, 2013 | 29.72 | 30.01 | 29.72 | 30.01 | 1,540 | -0.79(-2.56%) |
Jan 14, 2013 | 30.94 | 30.94 | 30.76 | 30.80 | 13,094 | +0.09(+0.29%) |
Jan 12, 2013 | 30.68 | 30.79 | 30.60 | 30.71 | 1,249 | +0.00(+0.00%) |
Jan 11, 2013 | 30.68 | 30.79 | 30.60 | 30.71 | 1,249 | +0.60(+1.99%) |
Jan 10, 2013 | 29.91 | 30.11 | 29.91 | 30.11 | 672 | +0.56(+1.88%) |
Jan 09, 2013 | 29.64 | 29.73 | 29.55 | 29.55 | 329 | +0.44(+1.51%) |
Jan 08, 2013 | 29.30 | 29.31 | 29.05 | 29.11 | 5,921 | -0.54(-1.82%) |
Jan 07, 2013 | 29.65 | 29.65 | 29.58 | 29.65 | 6,240 | -0.62(-2.05%) |
Jan 04, 2013 | 30.33 | 30.33 | 30.20 | 30.27 | 1,457 | +0.08(+0.26%) |