Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.99 | 24.10 | 23.56 | 23.71 | 758,443 | -0.01(-0.04%) |
Mar 27, 2013 | 23.55 | 24.05 | 23.13 | 23.72 | 1,180,617 | +0.04(+0.17%) |
Mar 26, 2013 | 23.58 | 23.83 | 23.39 | 23.68 | 476,496 | +0.19(+0.81%) |
Mar 25, 2013 | 23.93 | 24.46 | 23.41 | 23.49 | 765,219 | -0.30(-1.26%) |
Mar 22, 2013 | 24.00 | 24.03 | 23.61 | 23.79 | 417,036 | -0.21(-0.88%) |
Mar 21, 2013 | 24.02 | 24.27 | 23.86 | 24.00 | 747,370 | -0.12(-0.50%) |
Mar 20, 2013 | 24.89 | 25.12 | 24.01 | 24.12 | 1,164,033 | -0.16(-0.66%) |
Mar 19, 2013 | 24.50 | 24.76 | 24.07 | 24.28 | 684,304 | -0.22(-0.90%) |
Mar 18, 2013 | 24.77 | 25.01 | 24.35 | 24.50 | 889,503 | -0.60(-2.39%) |
Mar 15, 2013 | 25.00 | 25.40 | 24.88 | 25.10 | 948,189 | +0.05(+0.20%) |
Mar 14, 2013 | 25.01 | 25.35 | 24.65 | 25.05 | 603,702 | +0.03(+0.12%) |
Mar 13, 2013 | 23.79 | 25.23 | 23.75 | 25.02 | 1,344,647 | +1.29(+5.44%) |
Mar 12, 2013 | 25.05 | 25.06 | 23.51 | 23.73 | 1,361,776 | -1.40(-5.57%) |
Mar 11, 2013 | 24.85 | 25.46 | 24.39 | 25.13 | 1,324,248 | +0.12(+0.48%) |
Mar 08, 2013 | 23.48 | 25.20 | 23.06 | 25.01 | 2,637,401 | +1.55(+6.61%) |
Mar 07, 2013 | 22.84 | 24.13 | 22.75 | 23.46 | 1,383,855 | +0.44(+1.91%) |
Mar 06, 2013 | 23.21 | 23.29 | 22.75 | 23.02 | 1,110,225 | +0.00(+0.00%) |
Mar 05, 2013 | 23.25 | 24.34 | 22.85 | 23.02 | 2,397,100 | -0.16(-0.69%) |
Mar 04, 2013 | 22.90 | 23.38 | 22.51 | 23.18 | 957,337 | +0.17(+0.74%) |
Mar 01, 2013 | 21.89 | 23.12 | 21.77 | 23.01 | 1,750,915 | +0.82(+3.70%) |
Feb 28, 2013 | 21.94 | 22.38 | 21.77 | 22.19 | 1,310,726 | +0.33(+1.51%) |
Feb 27, 2013 | 21.11 | 22.06 | 20.96 | 21.86 | 1,269,386 | +0.57(+2.68%) |
Feb 26, 2013 | 21.64 | 21.89 | 20.94 | 21.29 | 830,516 | -0.89(-4.01%) |
Feb 22, 2013 | 22.00 | 22.30 | 21.73 | 22.18 | 682,713 | +0.18(+0.82%) |
Feb 21, 2013 | 21.61 | 22.06 | 21.36 | 22.00 | 704,061 | +0.11(+0.50%) |
Feb 20, 2013 | 22.09 | 22.13 | 21.71 | 21.89 | 684,097 | +0.01(+0.05%) |
Feb 19, 2013 | 21.94 | 22.58 | 21.76 | 21.88 | 1,107,783 | -0.08(-0.36%) |
Feb 15, 2013 | 21.53 | 22.06 | 21.19 | 21.96 | 732,035 | +0.52(+2.43%) |
Feb 14, 2013 | 21.77 | 21.78 | 21.05 | 21.44 | 866,589 | -0.35(-1.61%) |
Feb 13, 2013 | 21.67 | 21.85 | 21.43 | 21.79 | 459,781 | +0.13(+0.60%) |
Feb 12, 2013 | 21.72 | 22.17 | 21.18 | 21.66 | 1,623,012 | +0.03(+0.14%) |
Feb 11, 2013 | 21.72 | 22.22 | 21.05 | 21.63 | 1,505,180 | -0.22(-1.01%) |
Feb 08, 2013 | 21.52 | 22.96 | 21.52 | 21.85 | 1,707,736 | +0.50(+2.34%) |
Feb 07, 2013 | 21.36 | 22.35 | 20.14 | 21.35 | 2,962,254 | -1.03(-4.60%) |
Feb 06, 2013 | 21.44 | 22.63 | 20.80 | 22.38 | 2,109,409 | +2.04(+10.03%) |
Feb 04, 2013 | 20.50 | 20.60 | 20.10 | 20.34 | 597,357 | -0.13(-0.64%) |
Feb 01, 2013 | 21.44 | 21.67 | 20.34 | 20.47 | 602,615 | -0.77(-3.63%) |
Jan 31, 2013 | 20.48 | 21.52 | 20.10 | 21.24 | 925,403 | +0.78(+3.81%) |
Jan 30, 2013 | 20.93 | 21.20 | 20.32 | 20.46 | 545,905 | -0.38(-1.82%) |
Jan 29, 2013 | 21.00 | 21.07 | 20.58 | 20.84 | 995,361 | -0.19(-0.90%) |
Jan 28, 2013 | 21.21 | 21.24 | 20.71 | 21.03 | 700,799 | -0.14(-0.66%) |
Jan 25, 2013 | 21.10 | 21.17 | 20.80 | 21.17 | 843,351 | +0.34(+1.63%) |
Jan 24, 2013 | 20.41 | 21.30 | 20.41 | 20.83 | 741,631 | +0.49(+2.41%) |
Jan 23, 2013 | 20.12 | 20.45 | 19.93 | 20.34 | 791,857 | +0.44(+2.21%) |
Jan 22, 2013 | 20.30 | 20.44 | 19.82 | 19.90 | 1,462,389 | -0.40(-1.97%) |
Jan 18, 2013 | 20.38 | 20.56 | 20.19 | 20.30 | 1,294,124 | +0.03(+0.15%) |
Jan 17, 2013 | 20.35 | 20.50 | 20.10 | 20.27 | 854,247 | -0.09(-0.44%) |
Jan 16, 2013 | 20.17 | 20.55 | 19.45 | 20.36 | 1,822,717 | -0.25(-1.21%) |
Jan 15, 2013 | 22.27 | 22.29 | 20.05 | 20.61 | 3,383,495 | -1.36(-6.19%) |
Jan 14, 2013 | 22.13 | 22.13 | 21.42 | 21.97 | 858,322 | -0.15(-0.68%) |
Jan 11, 2013 | 22.24 | 22.44 | 21.92 | 22.12 | 766,652 | -0.07(-0.32%) |
Jan 10, 2013 | 20.75 | 22.29 | 20.74 | 22.19 | 1,346,276 | +1.43(+6.89%) |
Jan 09, 2013 | 20.90 | 21.00 | 20.25 | 20.76 | 536,211 | -0.07(-0.34%) |
Jan 08, 2013 | 21.00 | 21.19 | 20.02 | 20.83 | 918,246 | -0.25(-1.19%) |
Jan 07, 2013 | 21.33 | 21.36 | 20.52 | 21.08 | 1,079,798 | -0.44(-2.04%) |
Jan 04, 2013 | 20.29 | 21.62 | 20.11 | 21.52 | 1,966,749 | +1.37(+6.80%) |
Jan 03, 2013 | 20.00 | 20.36 | 19.71 | 20.15 | 1,195,036 | +0.45(+2.28%) |