Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.05 | 20.61 | 19.77 | 20.39 | 821,899 | +0.49(+2.47%) |
Mar 27, 2013 | 19.94 | 20.36 | 19.82 | 19.90 | 695,691 | -0.21(-1.02%) |
Mar 26, 2013 | 20.51 | 20.59 | 20.01 | 20.10 | 425,070 | -0.25(-1.23%) |
Mar 25, 2013 | 20.28 | 20.66 | 20.09 | 20.35 | 551,669 | +0.11(+0.53%) |
Mar 22, 2013 | 20.67 | 20.77 | 20.22 | 20.25 | 389,011 | -0.39(-1.90%) |
Mar 21, 2013 | 20.82 | 21.07 | 20.63 | 20.64 | 375,492 | -0.50(-2.37%) |
Mar 20, 2013 | 21.21 | 21.44 | 21.08 | 21.14 | 284,546 | +0.01(+0.04%) |
Mar 19, 2013 | 21.26 | 21.42 | 21.00 | 21.13 | 260,176 | -0.09(-0.42%) |
Mar 18, 2013 | 20.90 | 21.41 | 20.70 | 21.22 | 280,151 | +0.03(+0.13%) |
Mar 15, 2013 | 21.11 | 21.28 | 21.01 | 21.19 | 726,942 | +0.01(+0.04%) |
Mar 14, 2013 | 20.92 | 21.19 | 20.87 | 21.19 | 395,290 | +0.35(+1.67%) |
Mar 13, 2013 | 20.78 | 21.04 | 20.78 | 20.84 | 300,286 | +0.08(+0.39%) |
Mar 12, 2013 | 21.09 | 21.27 | 20.72 | 20.76 | 337,272 | -0.41(-1.94%) |
Mar 11, 2013 | 21.04 | 21.33 | 21.04 | 21.17 | 211,161 | +0.04(+0.17%) |
Mar 08, 2013 | 21.44 | 21.50 | 21.12 | 21.13 | 368,351 | -0.14(-0.67%) |
Mar 07, 2013 | 21.19 | 21.38 | 21.11 | 21.27 | 212,199 | +0.06(+0.30%) |
Mar 06, 2013 | 20.93 | 21.32 | 20.93 | 21.21 | 270,441 | +0.35(+1.67%) |
Mar 05, 2013 | 20.83 | 21.19 | 20.71 | 20.86 | 310,734 | +0.14(+0.69%) |
Mar 04, 2013 | 20.66 | 20.84 | 20.40 | 20.72 | 433,715 | +0.01(+0.04%) |
Mar 01, 2013 | 19.96 | 20.79 | 19.90 | 20.71 | 416,631 | +0.60(+2.98%) |
Feb 28, 2013 | 20.29 | 20.39 | 20.10 | 20.11 | 1,263,482 | -0.06(-0.31%) |
Feb 27, 2013 | 20.08 | 20.52 | 20.08 | 20.18 | 308,355 | +0.05(+0.27%) |
Feb 26, 2013 | 20.28 | 20.47 | 20.05 | 20.12 | 277,805 | -0.04(-0.18%) |
Feb 25, 2013 | 20.81 | 20.88 | 20.15 | 20.16 | 339,642 | -0.61(-2.93%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.44 | 20.77 | 246,940 | +0.29(+1.44%) |
Feb 21, 2013 | 20.78 | 20.91 | 20.40 | 20.47 | 279,831 | -0.29(-1.42%) |
Feb 20, 2013 | 21.09 | 21.22 | 20.75 | 20.77 | 344,890 | -0.34(-1.61%) |
Feb 19, 2013 | 20.95 | 21.24 | 20.94 | 21.11 | 257,741 | +0.23(+1.11%) |
Feb 15, 2013 | 21.19 | 21.24 | 20.84 | 20.87 | 306,081 | -0.21(-0.97%) |
Feb 14, 2013 | 20.92 | 21.26 | 20.92 | 21.08 | 289,687 | +0.09(+0.43%) |
Feb 13, 2013 | 20.97 | 21.35 | 20.83 | 20.99 | 416,826 | +0.09(+0.43%) |
Feb 12, 2013 | 20.79 | 21.10 | 20.79 | 20.90 | 311,238 | +0.16(+0.77%) |
Feb 11, 2013 | 20.97 | 21.11 | 20.72 | 20.74 | 272,854 | -0.26(-1.23%) |
Feb 08, 2013 | 20.62 | 21.21 | 20.62 | 21.00 | 333,313 | +0.45(+2.17%) |
Feb 07, 2013 | 20.61 | 20.85 | 20.44 | 20.55 | 422,146 | +0.00(+0.00%) |
Feb 06, 2013 | 20.67 | 20.89 | 20.47 | 20.55 | 1,146,064 | -0.12(-0.56%) |
Feb 04, 2013 | 21.00 | 21.20 | 20.62 | 20.67 | 399,073 | -0.59(-2.77%) |
Feb 01, 2013 | 21.10 | 21.44 | 20.89 | 21.26 | 424,943 | +0.29(+1.41%) |
Jan 31, 2013 | 20.78 | 21.12 | 20.77 | 20.96 | 480,111 | +0.20(+0.95%) |
Jan 30, 2013 | 21.36 | 21.41 | 20.65 | 20.77 | 876,509 | -0.94(-4.32%) |
Jan 29, 2013 | 21.63 | 21.88 | 21.43 | 21.70 | 397,288 | +0.02(+0.08%) |
Jan 28, 2013 | 21.54 | 21.72 | 21.44 | 21.69 | 469,724 | +0.12(+0.58%) |
Jan 25, 2013 | 21.44 | 21.61 | 21.28 | 21.56 | 555,433 | +0.19(+0.88%) |
Jan 24, 2013 | 21.19 | 21.43 | 21.09 | 21.37 | 350,803 | +0.16(+0.76%) |
Jan 23, 2013 | 21.14 | 21.30 | 21.14 | 21.21 | 343,365 | +0.04(+0.21%) |
Jan 22, 2013 | 21.00 | 21.19 | 20.90 | 21.17 | 360,923 | +0.14(+0.68%) |
Jan 18, 2013 | 20.94 | 21.07 | 20.79 | 21.02 | 501,397 | +0.10(+0.47%) |
Jan 17, 2013 | 20.83 | 20.96 | 20.80 | 20.93 | 296,592 | +0.14(+0.69%) |
Jan 16, 2013 | 20.70 | 20.91 | 20.70 | 20.78 | 366,968 | -0.04(-0.21%) |
Jan 15, 2013 | 20.47 | 20.90 | 20.34 | 20.83 | 464,656 | +0.08(+0.39%) |
Jan 14, 2013 | 20.56 | 20.86 | 20.50 | 20.75 | 401,561 | +0.13(+0.65%) |
Jan 11, 2013 | 20.59 | 20.82 | 20.50 | 20.61 | 482,505 | +0.06(+0.30%) |
Jan 10, 2013 | 20.32 | 20.73 | 20.31 | 20.55 | 695,220 | +0.25(+1.23%) |
Jan 09, 2013 | 20.09 | 20.51 | 20.03 | 20.30 | 930,488 | +0.21(+1.07%) |
Jan 08, 2013 | 19.94 | 20.19 | 19.90 | 20.09 | 580,836 | +0.08(+0.40%) |
Jan 07, 2013 | 19.46 | 20.22 | 19.42 | 20.01 | 1,165,530 | +0.34(+1.72%) |
Jan 04, 2013 | 18.80 | 20.19 | 18.31 | 19.67 | 1,416,711 | +1.01(+5.41%) |
Jan 03, 2013 | 19.20 | 19.27 | 18.58 | 18.66 | 839,361 | -0.58(-3.02%) |