Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.82 | 24.56 | 23.60 | 24.37 | 366,217 | +0.59(+2.48%) |
Mar 27, 2013 | 23.21 | 23.82 | 23.00 | 23.78 | 357,221 | +0.38(+1.62%) |
Mar 26, 2013 | 23.66 | 23.84 | 23.13 | 23.40 | 311,419 | -0.17(-0.72%) |
Mar 25, 2013 | 23.88 | 23.88 | 23.27 | 23.57 | 285,997 | -0.26(-1.09%) |
Mar 22, 2013 | 23.74 | 23.86 | 23.46 | 23.83 | 237,050 | +0.13(+0.55%) |
Mar 21, 2013 | 24.05 | 24.20 | 23.37 | 23.70 | 453,018 | -0.56(-2.31%) |
Mar 20, 2013 | 24.13 | 24.71 | 23.91 | 24.26 | 247,378 | +0.29(+1.21%) |
Mar 19, 2013 | 24.75 | 24.94 | 23.75 | 23.97 | 496,615 | -0.74(-2.99%) |
Mar 18, 2013 | 24.59 | 24.99 | 23.98 | 24.71 | 248,709 | -0.29(-1.16%) |
Mar 15, 2013 | 25.02 | 25.15 | 24.77 | 25.00 | 1,225,021 | +0.01(+0.04%) |
Mar 14, 2013 | 24.51 | 25.04 | 24.39 | 24.99 | 418,548 | +0.52(+2.13%) |
Mar 13, 2013 | 24.80 | 24.80 | 24.15 | 24.47 | 231,648 | -0.29(-1.17%) |
Mar 12, 2013 | 24.46 | 24.82 | 23.82 | 24.76 | 245,885 | +0.25(+1.02%) |
Mar 11, 2013 | 24.56 | 24.83 | 24.39 | 24.51 | 304,072 | -0.07(-0.28%) |
Mar 08, 2013 | 24.97 | 24.97 | 24.12 | 24.58 | 503,011 | -0.13(-0.53%) |
Mar 07, 2013 | 25.33 | 25.57 | 24.46 | 24.71 | 424,087 | -0.68(-2.68%) |
Mar 06, 2013 | 25.56 | 25.80 | 25.12 | 25.39 | 507,904 | +0.01(+0.04%) |
Mar 05, 2013 | 24.17 | 25.40 | 24.13 | 25.38 | 656,924 | +1.34(+5.57%) |
Mar 04, 2013 | 23.59 | 24.42 | 23.55 | 24.04 | 347,182 | +0.30(+1.26%) |
Mar 01, 2013 | 23.52 | 23.79 | 22.99 | 23.74 | 568,310 | +0.05(+0.21%) |
Feb 28, 2013 | 23.49 | 23.75 | 23.22 | 23.69 | 546,220 | +0.16(+0.68%) |
Feb 27, 2013 | 23.49 | 23.70 | 23.26 | 23.53 | 485,878 | -0.06(-0.25%) |
Feb 26, 2013 | 23.19 | 24.14 | 23.10 | 23.59 | 965,652 | +0.58(+2.52%) |
Feb 25, 2013 | 23.61 | 23.65 | 22.76 | 23.01 | 844,141 | -0.43(-1.83%) |
Feb 22, 2013 | 23.63 | 23.98 | 23.26 | 23.44 | 521,091 | +0.02(+0.09%) |
Feb 21, 2013 | 23.91 | 24.64 | 22.76 | 23.42 | 691,897 | -0.50(-2.09%) |
Feb 20, 2013 | 24.69 | 24.69 | 23.82 | 23.92 | 520,339 | -0.78(-3.16%) |
Feb 19, 2013 | 24.09 | 25.25 | 24.09 | 24.70 | 491,375 | +0.61(+2.53%) |
Feb 15, 2013 | 24.32 | 24.32 | 23.94 | 24.09 | 420,239 | -0.02(-0.08%) |
Feb 14, 2013 | 24.22 | 24.83 | 24.01 | 24.11 | 578,963 | -0.11(-0.45%) |
Feb 13, 2013 | 24.28 | 24.43 | 24.00 | 24.22 | 279,424 | -0.09(-0.37%) |
Feb 12, 2013 | 24.58 | 24.63 | 24.16 | 24.31 | 281,424 | -0.23(-0.94%) |
Feb 11, 2013 | 24.25 | 24.54 | 23.45 | 24.54 | 447,556 | -0.28(-1.13%) |
Feb 08, 2013 | 24.45 | 25.77 | 24.43 | 24.82 | 1,183,842 | +0.98(+4.11%) |
Feb 07, 2013 | 24.38 | 24.40 | 23.68 | 23.84 | 273,944 | -0.56(-2.30%) |
Feb 06, 2013 | 24.47 | 24.59 | 24.02 | 24.40 | 249,652 | +0.73(+3.08%) |
Feb 04, 2013 | 24.24 | 24.37 | 23.53 | 23.67 | 527,437 | -0.57(-2.35%) |
Feb 01, 2013 | 24.26 | 24.50 | 23.43 | 24.24 | 508,519 | +0.11(+0.46%) |
Jan 31, 2013 | 23.48 | 24.23 | 22.64 | 24.13 | 1,921,395 | +0.32(+1.34%) |
Jan 30, 2013 | 24.51 | 24.51 | 23.76 | 23.81 | 662,631 | -0.82(-3.33%) |
Jan 29, 2013 | 24.96 | 25.00 | 24.08 | 24.63 | 638,412 | -0.37(-1.48%) |
Jan 28, 2013 | 24.60 | 25.00 | 24.56 | 25.00 | 1,000,463 | +0.23(+0.93%) |
Jan 25, 2013 | 24.00 | 24.78 | 23.88 | 24.77 | 650,140 | +0.96(+4.03%) |
Jan 24, 2013 | 23.62 | 24.50 | 23.12 | 23.81 | 702,502 | +0.15(+0.63%) |
Jan 23, 2013 | 23.38 | 24.40 | 23.08 | 23.66 | 713,453 | +0.26(+1.11%) |
Jan 22, 2013 | 22.72 | 23.45 | 22.55 | 23.40 | 672,741 | +0.75(+3.31%) |
Jan 18, 2013 | 21.89 | 22.72 | 21.70 | 22.65 | 600,427 | +0.80(+3.66%) |
Jan 17, 2013 | 22.11 | 22.11 | 21.73 | 21.85 | 455,318 | -0.29(-1.31%) |
Jan 16, 2013 | 20.78 | 22.26 | 20.70 | 22.14 | 4,450,948 | +2.01(+9.99%) |
Jan 15, 2013 | 20.09 | 20.25 | 19.23 | 20.13 | 729,139 | -0.42(-2.04%) |
Jan 14, 2013 | 20.12 | 20.58 | 20.01 | 20.55 | 270,824 | +0.39(+1.93%) |
Jan 11, 2013 | 20.29 | 20.30 | 19.77 | 20.16 | 123,627 | -0.09(-0.44%) |
Jan 10, 2013 | 20.27 | 20.74 | 19.93 | 20.25 | 315,976 | +0.05(+0.25%) |
Jan 09, 2013 | 19.52 | 20.32 | 19.46 | 20.20 | 269,055 | +0.67(+3.43%) |
Jan 08, 2013 | 19.68 | 19.77 | 19.16 | 19.53 | 220,434 | -0.23(-1.16%) |
Jan 07, 2013 | 18.95 | 19.88 | 18.91 | 19.76 | 298,811 | +0.72(+3.78%) |
Jan 04, 2013 | 18.84 | 19.50 | 18.61 | 19.04 | 142,336 | +0.31(+1.66%) |
Jan 03, 2013 | 19.14 | 19.34 | 18.66 | 18.73 | 118,676 | -0.44(-2.30%) |