Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.85 | 23.06 | 22.59 | 22.90 | 289,927 | +0.05(+0.22%) |
Mar 27, 2013 | 22.67 | 23.05 | 22.25 | 22.85 | 1,312,844 | -0.07(-0.31%) |
Mar 26, 2013 | 23.82 | 23.82 | 22.72 | 22.92 | 423,826 | -0.83(-3.49%) |
Mar 25, 2013 | 24.62 | 24.72 | 23.48 | 23.75 | 348,562 | -0.87(-3.53%) |
Mar 22, 2013 | 24.31 | 24.92 | 24.31 | 24.62 | 264,943 | +0.27(+1.11%) |
Mar 21, 2013 | 24.49 | 24.49 | 23.19 | 24.35 | 530,842 | +0.56(+2.35%) |
Mar 20, 2013 | 24.25 | 24.41 | 23.69 | 23.79 | 560,442 | -0.28(-1.16%) |
Mar 19, 2013 | 24.87 | 25.25 | 23.72 | 24.07 | 386,258 | -0.74(-2.98%) |
Mar 18, 2013 | 25.25 | 25.57 | 24.60 | 24.81 | 347,015 | -0.70(-2.74%) |
Mar 15, 2013 | 23.97 | 25.96 | 23.10 | 25.51 | 1,154,196 | +1.29(+5.33%) |
Mar 14, 2013 | 24.67 | 25.87 | 23.48 | 24.22 | 1,499,906 | -0.27(-1.10%) |
Mar 13, 2013 | 22.70 | 24.75 | 22.63 | 24.49 | 896,513 | +1.95(+8.65%) |
Mar 12, 2013 | 22.85 | 22.96 | 22.23 | 22.54 | 477,098 | -0.42(-1.83%) |
Mar 11, 2013 | 22.99 | 23.19 | 22.66 | 22.96 | 251,129 | -0.10(-0.43%) |
Mar 08, 2013 | 22.13 | 23.09 | 21.87 | 23.06 | 344,657 | +1.06(+4.82%) |
Mar 07, 2013 | 22.81 | 23.06 | 21.47 | 22.00 | 932,060 | -1.10(-4.76%) |
Mar 06, 2013 | 23.60 | 23.99 | 22.92 | 23.10 | 492,875 | -0.67(-2.82%) |
Mar 05, 2013 | 22.88 | 23.97 | 22.49 | 23.77 | 518,571 | +1.14(+5.04%) |
Mar 04, 2013 | 22.63 | 23.07 | 22.30 | 22.63 | 372,537 | -0.10(-0.44%) |
Mar 01, 2013 | 22.90 | 23.26 | 22.59 | 22.73 | 329,388 | -0.17(-0.74%) |
Feb 28, 2013 | 22.85 | 23.05 | 22.80 | 22.90 | 197,778 | +0.02(+0.09%) |
Feb 27, 2013 | 22.46 | 23.05 | 22.38 | 22.88 | 251,624 | +0.42(+1.87%) |
Feb 26, 2013 | 22.06 | 22.66 | 21.75 | 22.46 | 319,734 | -0.29(-1.27%) |
Feb 22, 2013 | 23.15 | 23.15 | 22.40 | 22.75 | 261,366 | -0.26(-1.13%) |
Feb 21, 2013 | 23.61 | 24.08 | 22.81 | 23.01 | 388,535 | -0.64(-2.71%) |
Feb 20, 2013 | 23.88 | 24.02 | 23.48 | 23.65 | 397,646 | -0.29(-1.21%) |
Feb 19, 2013 | 23.02 | 24.08 | 22.81 | 23.94 | 398,702 | +1.06(+4.63%) |
Feb 15, 2013 | 23.19 | 23.67 | 22.78 | 22.88 | 468,704 | -0.31(-1.34%) |
Feb 14, 2013 | 22.97 | 23.45 | 22.84 | 23.19 | 271,333 | +0.10(+0.43%) |
Feb 13, 2013 | 23.11 | 23.46 | 22.63 | 23.09 | 443,738 | -0.03(-0.13%) |
Feb 12, 2013 | 23.33 | 23.70 | 23.07 | 23.12 | 334,101 | -0.07(-0.30%) |
Feb 11, 2013 | 23.16 | 23.31 | 22.90 | 23.19 | 390,642 | -0.09(-0.39%) |
Feb 08, 2013 | 23.10 | 23.41 | 22.84 | 23.28 | 617,207 | +0.36(+1.57%) |
Feb 07, 2013 | 23.45 | 23.66 | 21.93 | 22.92 | 1,073,253 | +0.77(+3.48%) |
Feb 06, 2013 | 20.98 | 22.21 | 20.98 | 22.15 | 566,394 | +1.60(+7.79%) |
Feb 04, 2013 | 21.01 | 21.35 | 20.47 | 20.55 | 291,837 | -0.56(-2.65%) |
Feb 01, 2013 | 21.27 | 21.45 | 20.72 | 21.11 | 327,326 | +0.01(+0.05%) |
Jan 31, 2013 | 21.02 | 21.28 | 20.30 | 21.10 | 609,201 | +0.06(+0.29%) |
Jan 30, 2013 | 22.03 | 22.03 | 20.79 | 21.04 | 498,384 | -1.09(-4.93%) |
Jan 29, 2013 | 22.42 | 22.83 | 21.71 | 22.13 | 737,604 | -0.47(-2.08%) |
Jan 28, 2013 | 21.85 | 22.98 | 21.80 | 22.60 | 809,585 | +1.04(+4.82%) |
Jan 25, 2013 | 20.80 | 21.57 | 20.75 | 21.56 | 705,880 | +0.81(+3.90%) |
Jan 24, 2013 | 20.91 | 21.43 | 20.62 | 20.75 | 325,993 | -0.16(-0.77%) |
Jan 23, 2013 | 21.26 | 21.30 | 20.84 | 20.91 | 252,701 | -0.42(-1.97%) |
Jan 22, 2013 | 21.18 | 21.52 | 20.60 | 21.33 | 313,434 | +0.15(+0.71%) |
Jan 18, 2013 | 21.30 | 21.42 | 20.97 | 21.18 | 205,066 | -0.17(-0.80%) |
Jan 17, 2013 | 21.12 | 21.52 | 20.78 | 21.35 | 371,692 | +0.29(+1.38%) |
Jan 16, 2013 | 20.94 | 21.40 | 20.43 | 21.06 | 402,805 | +0.12(+0.57%) |
Jan 15, 2013 | 20.16 | 21.42 | 19.87 | 20.94 | 561,239 | +0.75(+3.71%) |
Jan 14, 2013 | 20.20 | 20.28 | 19.13 | 20.19 | 523,336 | -0.03(-0.15%) |
Jan 11, 2013 | 20.31 | 20.60 | 19.86 | 20.22 | 356,027 | -0.02(-0.10%) |
Jan 10, 2013 | 20.39 | 20.42 | 19.87 | 20.24 | 390,550 | -0.18(-0.88%) |
Jan 09, 2013 | 21.23 | 21.32 | 20.39 | 20.42 | 436,768 | -0.70(-3.31%) |
Jan 08, 2013 | 20.93 | 21.28 | 20.64 | 21.12 | 342,558 | +0.14(+0.67%) |
Jan 07, 2013 | 21.53 | 21.63 | 20.84 | 20.98 | 516,892 | -0.50(-2.33%) |
Jan 04, 2013 | 21.35 | 21.91 | 21.01 | 21.48 | 544,670 | +0.26(+1.23%) |
Jan 03, 2013 | 20.27 | 21.57 | 20.13 | 21.22 | 963,310 | +1.72(+8.82%) |