Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.19 | 28.30 | 27.92 | 28.07 | 97,754 | -0.32(-1.14%) |
Mar 27, 2013 | 28.02 | 28.46 | 27.83 | 28.39 | 213,233 | -0.02(-0.07%) |
Mar 26, 2013 | 28.47 | 28.49 | 28.34 | 28.41 | 84,089 | -0.08(-0.28%) |
Mar 25, 2013 | 28.45 | 28.59 | 28.37 | 28.49 | 74,383 | +0.09(+0.32%) |
Mar 22, 2013 | 28.39 | 28.56 | 28.35 | 28.40 | 239,516 | -0.44(-1.53%) |
Mar 21, 2013 | 28.89 | 28.98 | 28.84 | 28.84 | 173,963 | +0.37(+1.30%) |
Mar 20, 2013 | 28.53 | 28.57 | 28.15 | 28.47 | 86,593 | -0.10(-0.35%) |
Mar 19, 2013 | 28.54 | 28.79 | 28.50 | 28.57 | 157,113 | -0.04(-0.14%) |
Mar 18, 2013 | 28.67 | 28.74 | 28.54 | 28.61 | 130,295 | +0.18(+0.63%) |
Mar 15, 2013 | 28.53 | 28.71 | 28.43 | 28.43 | 78,512 | -0.01(-0.04%) |
Mar 14, 2013 | 28.34 | 28.59 | 28.34 | 28.44 | 135,308 | -0.17(-0.59%) |
Mar 13, 2013 | 28.89 | 28.95 | 28.56 | 28.61 | 129,162 | -0.26(-0.90%) |
Mar 12, 2013 | 28.90 | 29.03 | 28.84 | 28.87 | 126,960 | +0.18(+0.63%) |
Mar 11, 2013 | 28.52 | 28.70 | 28.49 | 28.69 | 75,325 | +0.03(+0.10%) |
Mar 08, 2013 | 28.24 | 28.94 | 28.18 | 28.66 | 250,709 | +0.10(+0.35%) |
Mar 07, 2013 | 28.71 | 28.73 | 28.46 | 28.56 | 147,004 | -0.19(-0.66%) |
Mar 06, 2013 | 28.34 | 28.77 | 28.24 | 28.75 | 229,357 | +0.35(+1.23%) |
Mar 05, 2013 | 28.66 | 28.72 | 28.23 | 28.40 | 149,764 | +0.15(+0.53%) |
Mar 04, 2013 | 28.27 | 28.36 | 28.15 | 28.25 | 172,005 | -0.03(-0.11%) |
Mar 01, 2013 | 28.31 | 28.43 | 28.15 | 28.28 | 321,677 | +0.06(+0.21%) |
Feb 28, 2013 | 28.52 | 28.54 | 28.11 | 28.22 | 223,349 | -0.46(-1.60%) |
Feb 27, 2013 | 28.87 | 28.92 | 28.55 | 28.68 | 164,438 | -0.41(-1.41%) |
Feb 26, 2013 | 28.63 | 29.15 | 28.33 | 29.09 | 227,525 | +0.62(+2.18%) |
Feb 22, 2013 | 28.28 | 28.47 | 28.07 | 28.47 | 246,942 | +0.09(+0.32%) |
Feb 21, 2013 | 28.29 | 28.55 | 28.27 | 28.38 | 196,377 | +0.15(+0.53%) |
Feb 20, 2013 | 28.68 | 28.70 | 27.99 | 28.23 | 565,039 | -0.87(-2.99%) |
Feb 19, 2013 | 29.52 | 29.55 | 28.91 | 29.10 | 340,582 | -0.39(-1.32%) |
Feb 15, 2013 | 29.72 | 29.81 | 29.38 | 29.49 | 449,887 | -0.65(-2.16%) |
Feb 14, 2013 | 30.63 | 30.67 | 29.93 | 30.14 | 291,074 | -0.31(-1.02%) |
Feb 13, 2013 | 30.74 | 30.74 | 30.43 | 30.45 | 102,991 | -0.35(-1.14%) |
Feb 12, 2013 | 30.51 | 30.82 | 30.40 | 30.80 | 115,153 | +0.13(+0.42%) |
Feb 11, 2013 | 30.71 | 30.77 | 30.51 | 30.67 | 157,048 | -0.48(-1.54%) |
Feb 08, 2013 | 31.12 | 31.35 | 31.01 | 31.15 | 159,770 | +0.01(+0.03%) |
Feb 07, 2013 | 31.06 | 31.54 | 31.02 | 31.14 | 364,806 | -0.38(-1.21%) |
Feb 06, 2013 | 31.35 | 31.55 | 31.35 | 31.52 | 141,610 | +0.12(+0.38%) |
Feb 04, 2013 | 31.15 | 31.58 | 31.13 | 31.40 | 183,820 | -0.09(-0.29%) |
Feb 01, 2013 | 31.71 | 31.75 | 31.18 | 31.49 | 199,005 | +0.35(+1.12%) |
Jan 31, 2013 | 31.46 | 31.51 | 30.80 | 31.14 | 175,372 | -0.53(-1.67%) |
Jan 30, 2013 | 31.56 | 31.93 | 31.49 | 31.67 | 251,436 | +0.63(+2.03%) |
Jan 29, 2013 | 30.79 | 31.14 | 30.79 | 31.04 | 152,506 | +0.50(+1.64%) |
Jan 28, 2013 | 30.64 | 30.75 | 30.43 | 30.54 | 190,613 | -0.37(-1.20%) |
Jan 25, 2013 | 31.15 | 31.20 | 30.80 | 30.91 | 212,111 | -0.42(-1.34%) |
Jan 24, 2013 | 31.46 | 31.62 | 31.28 | 31.33 | 220,711 | -0.60(-1.88%) |
Jan 23, 2013 | 32.01 | 32.14 | 31.78 | 31.93 | 195,591 | +0.07(+0.22%) |
Jan 22, 2013 | 31.60 | 32.01 | 31.59 | 31.86 | 263,311 | +0.33(+1.05%) |
Jan 18, 2013 | 31.74 | 31.74 | 31.39 | 31.53 | 178,159 | +0.16(+0.51%) |
Jan 17, 2013 | 30.86 | 31.59 | 30.83 | 31.37 | 279,220 | +0.20(+0.64%) |
Jan 16, 2013 | 30.95 | 31.23 | 30.85 | 31.17 | 119,000 | +0.09(+0.29%) |
Jan 15, 2013 | 30.93 | 31.25 | 30.80 | 31.08 | 199,666 | +0.33(+1.07%) |
Jan 14, 2013 | 30.78 | 30.83 | 30.44 | 30.75 | 226,030 | +0.59(+1.96%) |
Jan 11, 2013 | 30.40 | 30.40 | 29.85 | 30.16 | 227,974 | -0.32(-1.05%) |
Jan 10, 2013 | 30.36 | 30.62 | 30.35 | 30.48 | 138,971 | +0.42(+1.40%) |
Jan 09, 2013 | 30.02 | 30.07 | 29.76 | 30.06 | 94,906 | +0.01(+0.03%) |
Jan 08, 2013 | 30.12 | 30.25 | 29.88 | 30.05 | 166,374 | +0.21(+0.70%) |
Jan 07, 2013 | 29.65 | 29.93 | 29.63 | 29.84 | 165,027 | -0.08(-0.26%) |
Jan 04, 2013 | 29.51 | 29.97 | 29.27 | 29.92 | 337,784 | +0.07(+0.23%) |
Jan 03, 2013 | 30.51 | 30.72 | 29.70 | 29.85 | 364,035 | -0.78(-2.55%) |