Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.07 | 25.33 | 24.97 | 25.10 | 223,054 | +0.07(+0.28%) |
Mar 27, 2013 | 24.72 | 25.09 | 24.48 | 25.03 | 173,857 | +0.02(+0.07%) |
Mar 26, 2013 | 24.89 | 25.03 | 24.78 | 25.01 | 159,943 | +0.37(+1.51%) |
Mar 25, 2013 | 24.80 | 25.04 | 24.49 | 24.64 | 171,588 | -0.14(-0.56%) |
Mar 22, 2013 | 24.97 | 25.01 | 24.70 | 24.78 | 172,038 | -0.16(-0.66%) |
Mar 21, 2013 | 25.10 | 25.17 | 24.81 | 24.94 | 131,766 | -0.33(-1.30%) |
Mar 20, 2013 | 25.13 | 25.31 | 24.99 | 25.27 | 227,695 | +0.25(+1.01%) |
Mar 19, 2013 | 25.09 | 25.17 | 24.64 | 25.02 | 179,290 | +0.04(+0.17%) |
Mar 18, 2013 | 24.75 | 25.19 | 24.24 | 24.97 | 259,697 | -0.17(-0.69%) |
Mar 15, 2013 | 25.16 | 25.24 | 25.10 | 25.15 | 449,576 | +0.00(+0.00%) |
Mar 14, 2013 | 24.96 | 25.23 | 24.76 | 25.15 | 391,891 | +0.05(+0.21%) |
Mar 13, 2013 | 24.75 | 25.15 | 24.70 | 25.10 | 286,924 | +0.20(+0.80%) |
Mar 12, 2013 | 24.91 | 25.07 | 24.64 | 24.90 | 265,701 | -0.16(-0.62%) |
Mar 11, 2013 | 24.60 | 25.13 | 24.45 | 25.05 | 565,540 | +0.91(+3.77%) |
Mar 08, 2013 | 24.11 | 24.33 | 24.09 | 24.14 | 352,582 | +0.10(+0.40%) |
Mar 07, 2013 | 23.94 | 24.12 | 23.90 | 24.05 | 242,145 | +0.09(+0.36%) |
Mar 06, 2013 | 23.60 | 23.99 | 23.53 | 23.96 | 422,285 | +0.39(+1.66%) |
Mar 05, 2013 | 22.93 | 23.59 | 22.88 | 23.57 | 529,933 | +0.71(+3.11%) |
Mar 04, 2013 | 22.76 | 22.94 | 22.54 | 22.86 | 352,200 | +0.03(+0.11%) |
Mar 01, 2013 | 22.86 | 23.05 | 22.64 | 22.83 | 278,470 | -0.25(-1.09%) |
Feb 28, 2013 | 22.98 | 23.34 | 22.92 | 23.08 | 378,250 | +0.10(+0.41%) |
Feb 27, 2013 | 22.80 | 23.16 | 22.75 | 22.99 | 655,115 | +0.17(+0.76%) |
Feb 26, 2013 | 22.49 | 23.16 | 22.31 | 22.81 | 1,049,741 | +0.26(+1.15%) |
Feb 25, 2013 | 24.35 | 24.56 | 22.55 | 22.55 | 1,124,514 | -1.73(-7.12%) |
Feb 22, 2013 | 25.16 | 25.16 | 21.93 | 24.28 | 1,573,365 | +3.14(+14.83%) |
Feb 21, 2013 | 21.10 | 21.26 | 20.99 | 21.15 | 264,443 | -0.02(-0.08%) |
Feb 20, 2013 | 21.60 | 21.64 | 21.16 | 21.16 | 261,128 | -0.44(-2.04%) |
Feb 19, 2013 | 21.34 | 21.66 | 21.30 | 21.60 | 178,284 | +0.24(+1.13%) |
Feb 15, 2013 | 21.72 | 21.82 | 21.34 | 21.36 | 213,258 | -0.28(-1.28%) |
Feb 14, 2013 | 20.64 | 21.67 | 20.56 | 21.64 | 295,746 | +0.20(+0.93%) |
Feb 13, 2013 | 20.88 | 21.44 | 20.87 | 21.44 | 303,738 | +0.49(+2.35%) |
Feb 12, 2013 | 20.82 | 20.99 | 20.77 | 20.95 | 440,373 | +0.09(+0.41%) |
Feb 11, 2013 | 20.89 | 20.90 | 20.74 | 20.86 | 115,908 | -0.06(-0.29%) |
Feb 08, 2013 | 20.87 | 20.99 | 20.81 | 20.92 | 164,317 | -0.02(-0.08%) |
Feb 07, 2013 | 20.90 | 20.94 | 20.70 | 20.94 | 186,434 | +0.03(+0.17%) |
Feb 06, 2013 | 20.69 | 20.90 | 20.69 | 20.90 | 211,811 | +0.15(+0.71%) |
Feb 04, 2013 | 20.76 | 20.96 | 20.68 | 20.76 | 271,359 | -0.19(-0.91%) |
Feb 01, 2013 | 20.77 | 21.07 | 20.65 | 20.95 | 413,406 | +0.29(+1.42%) |
Jan 31, 2013 | 20.64 | 20.88 | 20.42 | 20.65 | 322,089 | +0.10(+0.50%) |
Jan 30, 2013 | 20.40 | 20.55 | 20.40 | 20.55 | 323,486 | +0.10(+0.51%) |
Jan 29, 2013 | 20.53 | 20.62 | 20.30 | 20.45 | 212,179 | -0.13(-0.63%) |
Jan 28, 2013 | 20.56 | 20.60 | 20.35 | 20.58 | 281,141 | +0.09(+0.42%) |
Jan 25, 2013 | 20.55 | 20.64 | 20.37 | 20.49 | 220,977 | +0.02(+0.08%) |
Jan 24, 2013 | 20.18 | 20.49 | 20.16 | 20.47 | 417,772 | +0.30(+1.50%) |
Jan 23, 2013 | 20.12 | 20.20 | 20.03 | 20.17 | 299,354 | +0.09(+0.43%) |
Jan 22, 2013 | 19.65 | 20.09 | 19.65 | 20.08 | 339,407 | +0.41(+2.11%) |
Jan 18, 2013 | 19.37 | 19.72 | 19.31 | 19.67 | 328,851 | +0.35(+1.79%) |
Jan 17, 2013 | 19.23 | 19.32 | 19.07 | 19.32 | 299,126 | +0.31(+1.64%) |
Jan 16, 2013 | 19.17 | 19.17 | 18.87 | 19.01 | 683,342 | -0.28(-1.43%) |
Jan 15, 2013 | 19.41 | 19.51 | 19.10 | 19.29 | 583,654 | -0.26(-1.33%) |
Jan 14, 2013 | 19.51 | 19.62 | 19.17 | 19.55 | 470,071 | -0.04(-0.22%) |
Jan 11, 2013 | 19.66 | 19.70 | 19.36 | 19.59 | 268,064 | -0.03(-0.13%) |
Jan 10, 2013 | 19.89 | 19.89 | 19.56 | 19.62 | 194,173 | -0.24(-1.22%) |
Jan 09, 2013 | 19.87 | 19.89 | 19.50 | 19.86 | 545,128 | +0.08(+0.39%) |
Jan 08, 2013 | 19.77 | 19.96 | 19.62 | 19.78 | 399,144 | -0.02(-0.09%) |
Jan 07, 2013 | 19.87 | 19.95 | 19.55 | 19.80 | 413,558 | -0.22(-1.12%) |
Jan 04, 2013 | 19.94 | 20.20 | 19.91 | 20.02 | 257,046 | +0.18(+0.91%) |
Jan 03, 2013 | 19.99 | 19.99 | 19.63 | 19.84 | 307,355 | -0.16(-0.82%) |