Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.18 | 24.53 | 24.13 | 24.24 | 446,580 | +0.24(+0.99%) |
Mar 27, 2013 | 23.96 | 24.06 | 23.85 | 24.00 | 268,599 | -0.62(-2.51%) |
Mar 26, 2013 | 24.45 | 24.63 | 24.36 | 24.62 | 246,412 | +0.50(+2.07%) |
Mar 25, 2013 | 24.69 | 24.69 | 23.96 | 24.12 | 243,280 | -0.63(-2.55%) |
Mar 22, 2013 | 24.19 | 24.77 | 24.18 | 24.75 | 519,915 | +0.63(+2.62%) |
Mar 21, 2013 | 24.28 | 24.30 | 24.05 | 24.12 | 285,039 | -0.57(-2.29%) |
Mar 20, 2013 | 24.90 | 24.91 | 24.54 | 24.69 | 338,795 | -0.07(-0.30%) |
Mar 19, 2013 | 24.76 | 24.81 | 24.55 | 24.76 | 293,127 | +0.19(+0.78%) |
Mar 18, 2013 | 24.88 | 24.98 | 24.51 | 24.57 | 683,307 | -1.09(-4.24%) |
Mar 15, 2013 | 25.93 | 25.96 | 25.57 | 25.66 | 330,679 | -0.08(-0.31%) |
Mar 14, 2013 | 25.48 | 25.76 | 25.48 | 25.74 | 1,469,375 | +0.98(+3.95%) |
Mar 13, 2013 | 23.82 | 24.81 | 23.69 | 24.76 | 1,256,255 | +2.19(+9.70%) |
Mar 12, 2013 | 22.57 | 22.69 | 22.47 | 22.57 | 129,969 | -0.13(-0.58%) |
Mar 11, 2013 | 22.54 | 22.72 | 22.47 | 22.70 | 219,035 | +0.26(+1.18%) |
Mar 08, 2013 | 22.52 | 22.56 | 22.36 | 22.44 | 473,494 | -0.10(-0.42%) |
Mar 07, 2013 | 22.52 | 22.60 | 22.46 | 22.53 | 132,062 | +0.11(+0.49%) |
Mar 06, 2013 | 22.47 | 22.50 | 22.28 | 22.42 | 203,941 | -0.15(-0.65%) |
Mar 05, 2013 | 22.50 | 22.64 | 22.50 | 22.57 | 214,003 | +0.40(+1.82%) |
Mar 04, 2013 | 21.86 | 22.17 | 21.81 | 22.17 | 101,258 | +0.27(+1.24%) |
Mar 01, 2013 | 21.63 | 21.95 | 21.53 | 21.89 | 114,898 | -0.04(-0.17%) |
Feb 28, 2013 | 21.95 | 22.09 | 21.90 | 21.93 | 160,948 | +0.01(+0.03%) |
Feb 27, 2013 | 21.40 | 21.95 | 21.37 | 21.92 | 194,228 | +0.82(+3.86%) |
Feb 26, 2013 | 21.13 | 21.24 | 20.95 | 21.11 | 222,543 | +0.11(+0.52%) |
Feb 25, 2013 | 21.58 | 21.65 | 20.98 | 21.00 | 220,426 | -0.80(-3.67%) |
Feb 22, 2013 | 21.92 | 21.96 | 21.63 | 21.80 | 109,683 | +0.13(+0.61%) |
Feb 21, 2013 | 21.67 | 21.73 | 21.55 | 21.67 | 183,470 | -0.12(-0.54%) |
Feb 20, 2013 | 22.08 | 22.09 | 21.76 | 21.78 | 204,766 | -0.29(-1.33%) |
Feb 19, 2013 | 22.00 | 22.11 | 21.95 | 22.08 | 150,210 | +0.48(+2.25%) |
Feb 15, 2013 | 21.65 | 21.74 | 21.56 | 21.59 | 84,842 | -0.07(-0.34%) |
Feb 14, 2013 | 21.64 | 21.70 | 21.56 | 21.67 | 85,377 | +0.08(+0.37%) |
Feb 13, 2013 | 21.77 | 21.85 | 21.56 | 21.59 | 126,870 | -0.15(-0.71%) |
Feb 12, 2013 | 21.61 | 21.83 | 21.59 | 21.74 | 111,417 | +0.07(+0.30%) |
Feb 11, 2013 | 21.75 | 21.78 | 21.56 | 21.67 | 77,669 | -0.01(-0.03%) |
Feb 08, 2013 | 21.53 | 21.73 | 21.53 | 21.68 | 301,261 | +0.36(+1.69%) |
Feb 07, 2013 | 21.48 | 21.50 | 21.18 | 21.32 | 234,730 | -0.32(-1.46%) |
Feb 06, 2013 | 21.50 | 21.64 | 21.46 | 21.64 | 117,786 | -0.13(-0.61%) |
Feb 04, 2013 | 21.97 | 22.03 | 21.67 | 21.77 | 231,264 | -0.62(-2.79%) |
Feb 01, 2013 | 22.50 | 22.55 | 22.38 | 22.39 | 159,963 | +0.01(+0.03%) |
Jan 31, 2013 | 22.50 | 22.57 | 22.36 | 22.39 | 158,297 | -0.21(-0.94%) |
Jan 30, 2013 | 22.55 | 22.68 | 22.54 | 22.60 | 219,311 | +0.41(+1.85%) |
Jan 29, 2013 | 22.11 | 22.23 | 22.09 | 22.19 | 85,621 | +0.09(+0.40%) |
Jan 28, 2013 | 22.23 | 22.23 | 22.04 | 22.10 | 86,745 | -0.05(-0.23%) |
Jan 25, 2013 | 21.93 | 22.15 | 21.93 | 22.15 | 109,736 | +0.34(+1.55%) |
Jan 24, 2013 | 21.76 | 21.88 | 21.73 | 21.81 | 107,311 | +0.20(+0.92%) |
Jan 23, 2013 | 21.58 | 21.62 | 21.47 | 21.62 | 163,699 | -0.08(-0.37%) |
Jan 22, 2013 | 21.67 | 21.70 | 21.58 | 21.70 | 252,341 | -0.15(-0.67%) |
Jan 18, 2013 | 21.80 | 21.85 | 21.70 | 21.84 | 147,425 | -0.22(-1.00%) |
Jan 17, 2013 | 21.95 | 22.10 | 21.88 | 22.06 | 124,314 | +0.17(+0.77%) |
Jan 16, 2013 | 21.90 | 21.95 | 21.83 | 21.89 | 184,781 | -0.13(-0.60%) |
Jan 15, 2013 | 21.95 | 22.05 | 21.90 | 22.03 | 219,235 | +0.08(+0.37%) |
Jan 14, 2013 | 21.96 | 21.99 | 21.86 | 21.95 | 210,009 | +0.02(+0.10%) |
Jan 11, 2013 | 21.95 | 21.96 | 21.82 | 21.92 | 87,166 | +0.01(+0.07%) |
Jan 10, 2013 | 21.87 | 21.95 | 21.75 | 21.91 | 85,100 | +0.23(+1.05%) |
Jan 09, 2013 | 21.64 | 21.74 | 21.59 | 21.68 | 119,041 | +0.09(+0.41%) |
Jan 08, 2013 | 21.56 | 21.59 | 21.45 | 21.59 | 198,457 | -0.10(-0.47%) |
Jan 07, 2013 | 21.67 | 21.72 | 21.56 | 21.70 | 166,710 | -0.13(-0.61%) |
Jan 04, 2013 | 21.63 | 21.87 | 21.60 | 21.83 | 247,260 | +0.27(+1.26%) |
Jan 03, 2013 | 21.60 | 21.67 | 21.53 | 21.56 | 233,601 | -0.19(-0.88%) |