Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.66 | 25.72 | 25.10 | 25.47 | 178,854 | -0.08(-0.31%) |
Mar 27, 2013 | 25.48 | 25.60 | 25.25 | 25.55 | 136,885 | +0.01(+0.04%) |
Mar 26, 2013 | 25.66 | 25.76 | 25.23 | 25.54 | 196,938 | -0.02(-0.08%) |
Mar 25, 2013 | 25.10 | 25.65 | 24.94 | 25.56 | 194,781 | +0.48(+1.90%) |
Mar 22, 2013 | 25.12 | 26.12 | 24.72 | 25.08 | 159,380 | +0.01(+0.04%) |
Mar 21, 2013 | 24.57 | 25.80 | 24.57 | 25.07 | 255,628 | +0.30(+1.20%) |
Mar 20, 2013 | 24.50 | 24.89 | 24.50 | 24.77 | 147,732 | +0.38(+1.54%) |
Mar 19, 2013 | 24.09 | 24.58 | 24.09 | 24.40 | 140,877 | +0.31(+1.28%) |
Mar 18, 2013 | 23.89 | 24.22 | 23.80 | 24.09 | 107,114 | -0.05(-0.21%) |
Mar 15, 2013 | 23.73 | 24.26 | 23.72 | 24.14 | 352,999 | +0.19(+0.79%) |
Mar 14, 2013 | 23.88 | 24.09 | 23.49 | 23.95 | 161,637 | +0.07(+0.29%) |
Mar 13, 2013 | 23.95 | 24.22 | 23.69 | 23.88 | 199,855 | -0.09(-0.37%) |
Mar 12, 2013 | 24.32 | 24.43 | 23.85 | 23.97 | 181,366 | -0.41(-1.67%) |
Mar 11, 2013 | 24.44 | 24.66 | 24.26 | 24.38 | 133,691 | -0.01(-0.04%) |
Mar 08, 2013 | 24.15 | 24.41 | 23.78 | 24.39 | 162,818 | +0.42(+1.74%) |
Mar 07, 2013 | 23.91 | 24.02 | 23.57 | 23.97 | 124,428 | +0.02(+0.08%) |
Mar 06, 2013 | 23.99 | 24.59 | 23.77 | 23.95 | 159,301 | +0.00(+0.00%) |
Mar 05, 2013 | 23.91 | 24.41 | 23.83 | 23.95 | 242,675 | +0.14(+0.58%) |
Mar 04, 2013 | 23.80 | 24.08 | 23.57 | 23.81 | 214,693 | -0.12(-0.50%) |
Mar 01, 2013 | 23.42 | 24.07 | 23.15 | 23.93 | 506,785 | +0.35(+1.47%) |
Feb 28, 2013 | 23.91 | 23.91 | 23.55 | 23.58 | 206,015 | -0.39(-1.61%) |
Feb 27, 2013 | 23.71 | 24.30 | 23.71 | 23.97 | 229,896 | +0.19(+0.79%) |
Feb 26, 2013 | 22.91 | 23.84 | 22.91 | 23.78 | 260,895 | +0.27(+1.14%) |
Feb 22, 2013 | 23.60 | 23.73 | 23.40 | 23.51 | 165,788 | -0.01(-0.04%) |
Feb 21, 2013 | 23.86 | 23.90 | 23.27 | 23.52 | 191,739 | -0.35(-1.45%) |
Feb 20, 2013 | 24.46 | 24.55 | 23.86 | 23.87 | 207,657 | -0.56(-2.27%) |
Feb 19, 2013 | 24.19 | 24.44 | 24.09 | 24.43 | 208,686 | +0.24(+0.98%) |
Feb 15, 2013 | 24.32 | 24.45 | 24.11 | 24.19 | 229,504 | +0.13(+0.54%) |
Feb 14, 2013 | 24.07 | 24.45 | 23.94 | 24.06 | 239,233 | -0.02(-0.08%) |
Feb 13, 2013 | 23.79 | 24.09 | 23.65 | 24.08 | 234,601 | +0.29(+1.21%) |
Feb 12, 2013 | 24.23 | 24.25 | 23.73 | 23.79 | 283,055 | -0.46(-1.88%) |
Feb 11, 2013 | 23.67 | 24.25 | 23.48 | 24.25 | 313,112 | +0.65(+2.77%) |
Feb 08, 2013 | 23.81 | 23.87 | 23.41 | 23.59 | 312,477 | +0.19(+0.80%) |
Feb 07, 2013 | 23.50 | 24.44 | 22.75 | 23.41 | 627,700 | +1.11(+4.98%) |
Feb 06, 2013 | 22.24 | 22.49 | 22.11 | 22.30 | 414,855 | +0.50(+2.27%) |
Feb 04, 2013 | 21.45 | 21.92 | 21.45 | 21.80 | 362,850 | +0.19(+0.87%) |
Feb 01, 2013 | 21.42 | 21.63 | 21.30 | 21.61 | 270,238 | +0.35(+1.63%) |
Jan 31, 2013 | 21.11 | 21.56 | 20.93 | 21.26 | 418,508 | +0.11(+0.52%) |
Jan 30, 2013 | 21.37 | 21.53 | 20.93 | 21.16 | 527,122 | -0.63(-2.91%) |
Jan 29, 2013 | 22.17 | 22.18 | 21.58 | 21.79 | 329,216 | -0.38(-1.70%) |
Jan 28, 2013 | 21.74 | 22.34 | 21.71 | 22.17 | 339,635 | +0.49(+2.24%) |
Jan 25, 2013 | 21.50 | 21.76 | 21.37 | 21.68 | 206,325 | +0.26(+1.20%) |
Jan 24, 2013 | 21.03 | 21.62 | 20.95 | 21.42 | 292,668 | +0.46(+2.17%) |
Jan 23, 2013 | 21.13 | 21.19 | 20.82 | 20.97 | 225,135 | -0.17(-0.80%) |
Jan 22, 2013 | 20.99 | 21.17 | 20.81 | 21.14 | 246,619 | +0.16(+0.76%) |
Jan 18, 2013 | 20.77 | 21.06 | 20.75 | 20.98 | 617,577 | +0.15(+0.71%) |
Jan 17, 2013 | 20.51 | 20.84 | 20.51 | 20.83 | 406,974 | +0.38(+1.84%) |
Jan 16, 2013 | 20.29 | 20.50 | 20.07 | 20.45 | 293,206 | +0.05(+0.24%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.10 | 20.40 | 214,996 | +0.13(+0.64%) |
Jan 14, 2013 | 20.40 | 20.47 | 20.19 | 20.27 | 154,581 | -0.14(-0.68%) |
Jan 11, 2013 | 20.20 | 20.65 | 20.20 | 20.41 | 251,547 | +0.25(+1.23%) |
Jan 10, 2013 | 20.02 | 20.16 | 19.86 | 20.16 | 275,610 | +0.22(+1.09%) |
Jan 09, 2013 | 20.17 | 20.20 | 19.93 | 19.95 | 254,895 | -0.15(-0.74%) |
Jan 08, 2013 | 19.74 | 20.10 | 19.66 | 20.09 | 293,582 | +0.40(+2.01%) |
Jan 07, 2013 | 19.96 | 20.01 | 19.66 | 19.70 | 226,153 | -0.43(-2.12%) |
Jan 04, 2013 | 20.03 | 20.23 | 19.80 | 20.12 | 220,488 | +0.23(+1.15%) |
Jan 03, 2013 | 19.75 | 20.07 | 19.36 | 19.90 | 208,344 | +0.20(+1.01%) |