Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.49 | 24.52 | 24.43 | 24.49 | 14,417 | -0.46(-1.84%) |
Mar 27, 2013 | 24.84 | 24.95 | 24.81 | 24.95 | 12,721 | -0.30(-1.19%) |
Mar 26, 2013 | 25.60 | 25.60 | 25.01 | 25.25 | 14,023 | -0.45(-1.75%) |
Mar 25, 2013 | 25.69 | 25.78 | 25.61 | 25.70 | 36,460 | +0.23(+0.90%) |
Mar 22, 2013 | 25.25 | 25.50 | 25.20 | 25.47 | 5,529 | +0.03(+0.12%) |
Mar 21, 2013 | 25.30 | 25.47 | 25.30 | 25.44 | 35,051 | -0.46(-1.78%) |
Mar 20, 2013 | 25.69 | 25.93 | 25.69 | 25.90 | 11,436 | +0.16(+0.62%) |
Mar 19, 2013 | 25.60 | 25.74 | 25.52 | 25.74 | 8,041 | +0.18(+0.70%) |
Mar 18, 2013 | 25.31 | 25.63 | 25.31 | 25.56 | 12,620 | +0.33(+1.31%) |
Mar 15, 2013 | 25.27 | 25.28 | 25.18 | 25.23 | 9,558 | +0.30(+1.20%) |
Mar 14, 2013 | 24.86 | 24.93 | 24.77 | 24.93 | 7,648 | -0.13(-0.52%) |
Mar 13, 2013 | 24.91 | 25.10 | 24.88 | 25.06 | 9,067 | -0.36(-1.42%) |
Mar 12, 2013 | 25.50 | 25.51 | 25.31 | 25.42 | 4,951 | -0.13(-0.51%) |
Mar 11, 2013 | 25.62 | 25.62 | 25.41 | 25.55 | 24,687 | +0.45(+1.79%) |
Mar 08, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 13,497 | +0.70(+2.86%) |
Mar 07, 2013 | 24.25 | 24.43 | 24.25 | 24.40 | 8,077 | +0.43(+1.80%) |
Mar 06, 2013 | 23.84 | 23.97 | 23.78 | 23.97 | 8,565 | +0.40(+1.70%) |
Mar 05, 2013 | 23.43 | 23.62 | 23.43 | 23.57 | 7,122 | +0.37(+1.59%) |
Mar 04, 2013 | 23.02 | 23.20 | 23.02 | 23.20 | 13,348 | -0.10(-0.43%) |
Mar 01, 2013 | 23.37 | 23.37 | 23.26 | 23.30 | 1,811 | +0.17(+0.73%) |
Feb 28, 2013 | 23.04 | 23.23 | 23.03 | 23.13 | 9,755 | -0.07(-0.29%) |
Feb 27, 2013 | 23.04 | 23.20 | 23.02 | 23.20 | 9,414 | +0.07(+0.29%) |
Feb 26, 2013 | 23.23 | 23.23 | 23.02 | 23.13 | 22,627 | -0.17(-0.73%) |
Feb 25, 2013 | 23.28 | 23.36 | 23.10 | 23.30 | 8,808 | +0.26(+1.13%) |
Feb 22, 2013 | 23.02 | 23.04 | 22.91 | 23.04 | 7,867 | +0.19(+0.83%) |
Feb 21, 2013 | 22.86 | 22.98 | 22.70 | 22.85 | 6,554 | -0.33(-1.42%) |
Feb 20, 2013 | 23.28 | 23.48 | 23.18 | 23.18 | 13,047 | -0.17(-0.72%) |
Feb 19, 2013 | 23.20 | 23.41 | 23.20 | 23.35 | 13,408 | +0.41(+1.77%) |
Feb 15, 2013 | 22.98 | 23.08 | 22.87 | 22.94 | 12,938 | +0.12(+0.53%) |
Feb 14, 2013 | 22.87 | 22.87 | 22.75 | 22.82 | 13,695 | -0.34(-1.47%) |
Feb 13, 2013 | 23.15 | 23.20 | 23.10 | 23.16 | 8,746 | -0.22(-0.94%) |
Feb 12, 2013 | 23.35 | 23.38 | 23.29 | 23.38 | 8,080 | -0.34(-1.43%) |
Feb 11, 2013 | 23.59 | 23.78 | 23.59 | 23.72 | 7,443 | +0.18(+0.76%) |
Feb 08, 2013 | 23.50 | 23.60 | 23.40 | 23.54 | 25,648 | +0.03(+0.14%) |
Feb 07, 2013 | 23.47 | 23.52 | 23.29 | 23.51 | 16,853 | +0.17(+0.73%) |
Feb 06, 2013 | 23.14 | 23.34 | 23.14 | 23.34 | 21,512 | +0.48(+2.10%) |
Feb 04, 2013 | 22.81 | 22.90 | 22.77 | 22.86 | 20,363 | +0.44(+1.96%) |
Feb 01, 2013 | 22.56 | 22.56 | 22.36 | 22.42 | 15,697 | -0.15(-0.66%) |
Jan 31, 2013 | 22.59 | 22.63 | 22.53 | 22.57 | 65,207 | +0.39(+1.78%) |
Jan 30, 2013 | 22.12 | 22.24 | 22.12 | 22.18 | 5,896 | +0.10(+0.43%) |
Jan 29, 2013 | 22.00 | 22.08 | 21.92 | 22.08 | 21,267 | +0.24(+1.10%) |
Jan 28, 2013 | 21.86 | 21.86 | 21.79 | 21.84 | 13,780 | -0.32(-1.44%) |
Jan 25, 2013 | 22.00 | 22.16 | 22.00 | 22.16 | 7,820 | +0.38(+1.74%) |
Jan 24, 2013 | 21.67 | 21.93 | 21.67 | 21.78 | 13,797 | +0.23(+1.07%) |
Jan 23, 2013 | 21.56 | 21.57 | 21.46 | 21.55 | 11,700 | -0.26(-1.19%) |
Jan 22, 2013 | 21.78 | 21.81 | 21.63 | 21.81 | 14,222 | -0.05(-0.23%) |
Jan 18, 2013 | 21.89 | 21.98 | 21.84 | 21.86 | 14,616 | -0.12(-0.55%) |
Jan 17, 2013 | 21.91 | 21.98 | 21.86 | 21.98 | 4,134 | +0.18(+0.83%) |
Jan 16, 2013 | 21.67 | 21.83 | 21.63 | 21.80 | 4,505 | -0.10(-0.46%) |
Jan 15, 2013 | 21.80 | 21.95 | 21.80 | 21.90 | 3,655 | +0.03(+0.14%) |
Jan 14, 2013 | 21.69 | 21.98 | 21.69 | 21.87 | 5,275 | +0.08(+0.37%) |
Jan 12, 2013 | 21.75 | 21.80 | 21.70 | 21.79 | 19,608 | +0.00(+0.00%) |
Jan 11, 2013 | 21.75 | 21.80 | 21.70 | 21.79 | 19,608 | -0.17(-0.77%) |
Jan 10, 2013 | 21.78 | 21.97 | 21.78 | 21.96 | 7,000 | +0.22(+1.01%) |
Jan 09, 2013 | 21.67 | 21.78 | 21.62 | 21.74 | 3,122 | +0.26(+1.21%) |
Jan 08, 2013 | 21.47 | 21.49 | 21.33 | 21.48 | 27,181 | +0.01(+0.06%) |
Jan 07, 2013 | 21.43 | 21.54 | 21.33 | 21.47 | 14,691 | -0.15(-0.70%) |
Jan 04, 2013 | 21.61 | 21.62 | 21.55 | 21.62 | 4,212 | +0.00(+0.00%) |
Jan 03, 2013 | 21.75 | 21.75 | 21.60 | 21.62 | 6,995 | -0.08(-0.37%) |