Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.98 | 24.05 | 23.59 | 23.75 | 233,640 | -0.19(-0.79%) |
Mar 27, 2013 | 23.61 | 24.07 | 23.45 | 23.94 | 398,173 | +0.18(+0.76%) |
Mar 26, 2013 | 23.73 | 23.79 | 23.40 | 23.76 | 176,995 | +0.04(+0.17%) |
Mar 25, 2013 | 23.51 | 23.79 | 23.33 | 23.72 | 173,357 | +0.28(+1.19%) |
Mar 22, 2013 | 23.14 | 23.46 | 23.11 | 23.44 | 112,997 | +0.31(+1.34%) |
Mar 21, 2013 | 23.37 | 23.51 | 23.08 | 23.13 | 155,393 | -0.45(-1.91%) |
Mar 20, 2013 | 23.81 | 23.95 | 23.32 | 23.58 | 127,865 | -0.17(-0.72%) |
Mar 19, 2013 | 23.37 | 23.76 | 23.30 | 23.75 | 191,575 | +0.50(+2.15%) |
Mar 18, 2013 | 23.73 | 23.79 | 23.04 | 23.25 | 231,029 | -0.67(-2.80%) |
Mar 15, 2013 | 24.44 | 24.44 | 23.86 | 23.92 | 333,399 | -0.59(-2.41%) |
Mar 14, 2013 | 24.22 | 24.55 | 24.22 | 24.51 | 175,403 | +0.30(+1.24%) |
Mar 13, 2013 | 24.04 | 24.26 | 23.75 | 24.21 | 113,829 | +0.23(+0.96%) |
Mar 12, 2013 | 23.87 | 24.05 | 23.50 | 23.98 | 274,151 | +0.13(+0.55%) |
Mar 11, 2013 | 23.87 | 24.04 | 23.68 | 23.85 | 1,561,796 | -0.14(-0.58%) |
Mar 08, 2013 | 24.94 | 24.94 | 23.88 | 23.99 | 905,934 | -0.34(-1.40%) |
Mar 07, 2013 | 24.68 | 24.81 | 24.18 | 24.33 | 313,075 | -0.29(-1.18%) |
Mar 06, 2013 | 24.62 | 24.95 | 24.38 | 24.62 | 324,159 | +0.08(+0.33%) |
Mar 05, 2013 | 24.22 | 24.70 | 24.02 | 24.54 | 487,605 | +0.40(+1.66%) |
Mar 04, 2013 | 23.01 | 24.24 | 22.76 | 24.14 | 641,808 | -0.02(-0.08%) |
Mar 01, 2013 | 23.44 | 24.16 | 23.35 | 24.16 | 463,725 | +0.49(+2.07%) |
Feb 28, 2013 | 23.55 | 23.86 | 23.40 | 23.67 | 199,701 | +0.22(+0.94%) |
Feb 27, 2013 | 22.72 | 23.76 | 22.72 | 23.45 | 290,362 | +0.69(+3.03%) |
Feb 26, 2013 | 22.30 | 22.81 | 22.13 | 22.76 | 214,776 | +0.55(+2.48%) |
Feb 25, 2013 | 22.40 | 22.78 | 22.18 | 22.21 | 156,922 | -0.22(-0.98%) |
Feb 22, 2013 | 22.39 | 22.61 | 22.20 | 22.43 | 146,652 | +0.18(+0.81%) |
Feb 21, 2013 | 22.81 | 23.12 | 21.84 | 22.25 | 237,308 | -0.61(-2.67%) |
Feb 20, 2013 | 22.85 | 23.36 | 22.76 | 22.86 | 266,985 | +0.05(+0.22%) |
Feb 19, 2013 | 22.61 | 22.94 | 22.52 | 22.81 | 141,826 | +0.22(+0.97%) |
Feb 15, 2013 | 22.66 | 22.75 | 22.44 | 22.59 | 258,040 | +0.07(+0.31%) |
Feb 14, 2013 | 23.15 | 23.44 | 22.36 | 22.52 | 239,820 | -0.73(-3.14%) |
Feb 13, 2013 | 22.30 | 23.69 | 22.07 | 23.25 | 643,930 | +0.25(+1.09%) |
Feb 12, 2013 | 23.69 | 23.70 | 22.68 | 23.00 | 421,225 | -0.64(-2.71%) |
Feb 11, 2013 | 23.41 | 23.64 | 23.31 | 23.64 | 247,936 | +0.26(+1.11%) |
Feb 08, 2013 | 23.31 | 23.45 | 23.20 | 23.38 | 87,101 | +0.11(+0.47%) |
Feb 07, 2013 | 23.08 | 23.45 | 23.04 | 23.27 | 148,769 | +0.11(+0.47%) |
Feb 06, 2013 | 22.86 | 23.24 | 22.81 | 23.16 | 149,531 | +0.50(+2.21%) |
Feb 04, 2013 | 22.62 | 22.75 | 22.41 | 22.66 | 138,306 | -0.04(-0.18%) |
Feb 01, 2013 | 22.54 | 22.85 | 22.08 | 22.70 | 90,221 | +0.26(+1.16%) |
Jan 31, 2013 | 22.31 | 22.72 | 22.00 | 22.44 | 140,138 | +0.05(+0.22%) |
Jan 30, 2013 | 22.98 | 22.98 | 22.18 | 22.39 | 239,468 | -0.69(-2.99%) |
Jan 29, 2013 | 22.70 | 23.10 | 22.49 | 23.08 | 364,152 | +0.30(+1.32%) |
Jan 28, 2013 | 22.60 | 22.89 | 22.39 | 22.78 | 329,893 | +0.18(+0.80%) |
Jan 25, 2013 | 21.93 | 22.64 | 21.61 | 22.60 | 255,174 | +0.71(+3.24%) |
Jan 24, 2013 | 22.01 | 22.09 | 21.63 | 21.89 | 320,364 | -0.12(-0.55%) |
Jan 23, 2013 | 21.87 | 22.28 | 21.82 | 22.01 | 289,375 | +0.18(+0.82%) |
Jan 22, 2013 | 21.36 | 22.19 | 21.18 | 21.83 | 410,381 | +0.47(+2.20%) |
Jan 18, 2013 | 21.04 | 21.41 | 20.89 | 21.36 | 349,079 | +0.37(+1.76%) |
Jan 17, 2013 | 21.27 | 21.53 | 20.92 | 20.99 | 189,666 | -0.14(-0.66%) |
Jan 16, 2013 | 21.21 | 21.79 | 21.06 | 21.13 | 183,875 | -0.09(-0.42%) |
Jan 15, 2013 | 21.44 | 21.52 | 21.14 | 21.22 | 255,509 | -0.43(-1.99%) |
Jan 14, 2013 | 21.33 | 22.14 | 21.23 | 21.65 | 289,127 | +0.26(+1.22%) |
Jan 11, 2013 | 21.86 | 22.12 | 21.38 | 21.39 | 297,356 | -0.36(-1.66%) |
Jan 10, 2013 | 22.00 | 22.02 | 21.53 | 21.75 | 231,546 | -0.13(-0.59%) |
Jan 09, 2013 | 21.84 | 22.12 | 21.66 | 21.88 | 301,590 | +0.17(+0.78%) |
Jan 08, 2013 | 22.54 | 22.60 | 21.65 | 21.71 | 399,646 | -0.83(-3.68%) |
Jan 07, 2013 | 21.61 | 22.80 | 21.47 | 22.54 | 509,262 | +0.90(+4.16%) |
Jan 04, 2013 | 21.83 | 21.83 | 20.42 | 21.64 | 1,661,957 | +1.65(+8.25%) |
Jan 03, 2013 | 19.84 | 20.01 | 19.84 | 19.99 | 95,422 | +0.12(+0.60%) |