Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.97 | 21.11 | 20.77 | 21.00 | 1,206,894 | +0.04(+0.19%) |
Mar 27, 2013 | 20.70 | 21.00 | 20.51 | 20.96 | 94,875 | +0.14(+0.67%) |
Mar 26, 2013 | 21.00 | 21.04 | 20.77 | 20.82 | 55,353 | -0.25(-1.19%) |
Mar 25, 2013 | 20.90 | 21.07 | 20.75 | 21.07 | 338,021 | +0.11(+0.52%) |
Mar 22, 2013 | 20.70 | 21.00 | 20.63 | 20.96 | 225,340 | +0.27(+1.30%) |
Mar 21, 2013 | 20.31 | 20.75 | 20.22 | 20.69 | 83,148 | +0.30(+1.47%) |
Mar 20, 2013 | 20.54 | 20.54 | 20.05 | 20.39 | 79,276 | -0.09(-0.44%) |
Mar 19, 2013 | 20.55 | 20.59 | 20.10 | 20.48 | 41,946 | -0.12(-0.58%) |
Mar 18, 2013 | 20.22 | 20.60 | 20.05 | 20.60 | 79,554 | +0.21(+1.03%) |
Mar 15, 2013 | 20.59 | 20.59 | 20.00 | 20.39 | 373,664 | -0.22(-1.07%) |
Mar 14, 2013 | 20.40 | 20.62 | 20.24 | 20.61 | 34,640 | +0.15(+0.73%) |
Mar 13, 2013 | 20.06 | 20.48 | 19.91 | 20.46 | 76,016 | +0.48(+2.40%) |
Mar 12, 2013 | 19.99 | 20.18 | 19.73 | 19.98 | 154,659 | -0.08(-0.40%) |
Mar 11, 2013 | 20.38 | 20.38 | 19.24 | 20.06 | 89,867 | -0.30(-1.47%) |
Mar 08, 2013 | 19.50 | 20.37 | 19.26 | 20.36 | 125,831 | +0.82(+4.20%) |
Mar 07, 2013 | 19.89 | 19.89 | 18.55 | 19.54 | 375,037 | -0.34(-1.71%) |
Mar 06, 2013 | 19.92 | 20.18 | 19.84 | 19.88 | 140,485 | -0.12(-0.60%) |
Mar 05, 2013 | 19.95 | 20.26 | 19.40 | 20.00 | 198,649 | +0.25(+1.27%) |
Mar 04, 2013 | 19.89 | 19.97 | 19.35 | 19.75 | 74,370 | -0.04(-0.20%) |
Mar 01, 2013 | 19.85 | 20.06 | 19.38 | 19.79 | 182,027 | -0.40(-1.98%) |
Feb 28, 2013 | 20.45 | 20.56 | 20.10 | 20.19 | 180,809 | -0.13(-0.64%) |
Feb 27, 2013 | 20.76 | 20.77 | 20.13 | 20.32 | 97,398 | -0.45(-2.17%) |
Feb 26, 2013 | 20.61 | 21.00 | 20.61 | 20.77 | 108,436 | -0.23(-1.10%) |
Feb 22, 2013 | 20.95 | 21.36 | 20.79 | 21.00 | 101,980 | +0.06(+0.29%) |
Feb 21, 2013 | 20.90 | 21.00 | 20.56 | 20.94 | 46,326 | +0.19(+0.92%) |
Feb 20, 2013 | 21.00 | 21.00 | 20.42 | 20.75 | 57,736 | -0.24(-1.14%) |
Feb 19, 2013 | 21.00 | 21.00 | 20.70 | 20.99 | 301,599 | +0.12(+0.57%) |
Feb 15, 2013 | 20.85 | 21.15 | 20.57 | 20.87 | 368,645 | +0.05(+0.24%) |
Feb 14, 2013 | 20.89 | 21.06 | 20.50 | 20.82 | 248,368 | -0.18(-0.86%) |
Feb 13, 2013 | 21.35 | 21.61 | 20.72 | 21.00 | 220,017 | -0.21(-0.99%) |
Feb 12, 2013 | 20.81 | 21.44 | 20.47 | 21.21 | 142,381 | +0.12(+0.57%) |
Feb 11, 2013 | 20.65 | 21.31 | 20.55 | 21.09 | 436,128 | -0.16(-0.75%) |
Feb 08, 2013 | 21.70 | 21.70 | 20.67 | 21.25 | 310,113 | -0.45(-2.07%) |
Feb 07, 2013 | 22.05 | 22.22 | 20.86 | 21.70 | 306,952 | -0.79(-3.51%) |
Feb 06, 2013 | 23.45 | 23.48 | 21.53 | 22.49 | 327,538 | +1.05(+4.90%) |
Feb 04, 2013 | 21.60 | 22.00 | 20.80 | 21.44 | 396,197 | -0.16(-0.74%) |
Feb 01, 2013 | 20.19 | 22.10 | 20.06 | 21.60 | 832,366 | +1.21(+5.93%) |
Jan 31, 2013 | 19.41 | 20.60 | 19.41 | 20.39 | 207,079 | +0.49(+2.46%) |
Jan 30, 2013 | 19.75 | 20.00 | 19.01 | 19.90 | 116,071 | -0.10(-0.50%) |
Jan 29, 2013 | 19.44 | 20.00 | 19.24 | 20.00 | 54,628 | +0.35(+1.78%) |
Jan 28, 2013 | 19.65 | 20.00 | 19.00 | 19.65 | 63,302 | +0.15(+0.77%) |
Jan 25, 2013 | 18.70 | 19.75 | 18.70 | 19.50 | 10,100 | +0.39(+2.04%) |
Jan 24, 2013 | 18.85 | 19.50 | 18.50 | 19.11 | 39,650 | +0.25(+1.33%) |
Jan 23, 2013 | 18.25 | 19.00 | 18.25 | 18.86 | 84,000 | +0.81(+4.49%) |