Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.39 | 29.92 | 27.04 | 27.65 | 55,184 | -0.68(-2.39%) |
Mar 27, 2013 | 26.24 | 29.43 | 26.24 | 28.33 | 82,725 | +2.09(+7.96%) |
Mar 26, 2013 | 26.42 | 26.67 | 25.68 | 26.24 | 7,617 | +0.43(+1.67%) |
Mar 25, 2013 | 26.73 | 26.85 | 25.50 | 25.81 | 16,267 | -0.55(-2.10%) |
Mar 22, 2013 | 26.05 | 26.72 | 25.69 | 26.36 | 28,908 | +0.61(+2.39%) |
Mar 21, 2013 | 24.39 | 25.93 | 24.33 | 25.75 | 29,256 | +1.17(+4.75%) |
Mar 20, 2013 | 25.01 | 25.32 | 24.58 | 24.58 | 4,741 | -0.06(-0.25%) |
Mar 19, 2013 | 24.64 | 25.07 | 24.58 | 24.64 | 10,389 | +0.06(+0.25%) |
Mar 18, 2013 | 25.01 | 25.01 | 24.33 | 24.58 | 3,536 | -0.25(-0.99%) |
Mar 15, 2013 | 25.32 | 25.50 | 24.39 | 24.82 | 10,356 | -0.31(-1.22%) |
Mar 14, 2013 | 25.01 | 25.38 | 24.76 | 25.13 | 11,830 | +0.43(+1.74%) |
Mar 13, 2013 | 24.33 | 25.01 | 24.33 | 24.70 | 9,037 | -0.06(-0.25%) |
Mar 12, 2013 | 23.84 | 25.62 | 23.47 | 24.76 | 24,982 | -0.12(-0.49%) |
Mar 11, 2013 | 21.94 | 25.08 | 21.75 | 24.89 | 54,429 | +2.64(+11.88%) |
Mar 08, 2013 | 21.44 | 22.43 | 21.14 | 22.24 | 6,682 | +1.17(+5.54%) |
Mar 07, 2013 | 20.03 | 21.20 | 19.97 | 21.08 | 6,758 | +0.80(+3.94%) |
Mar 06, 2013 | 20.77 | 21.01 | 20.15 | 20.28 | 8,359 | -0.49(-2.37%) |
Mar 05, 2013 | 19.97 | 20.89 | 19.97 | 20.77 | 8,529 | +0.68(+3.36%) |
Mar 04, 2013 | 20.09 | 20.28 | 19.48 | 20.09 | 12,234 | -0.12(-0.61%) |
Mar 01, 2013 | 20.77 | 20.95 | 19.79 | 20.22 | 15,582 | -0.68(-3.24%) |
Feb 28, 2013 | 21.38 | 21.44 | 20.71 | 20.89 | 7,577 | -0.31(-1.45%) |
Feb 27, 2013 | 21.37 | 21.75 | 21.08 | 21.20 | 3,966 | -0.31(-1.43%) |
Feb 26, 2013 | 21.08 | 21.63 | 20.71 | 21.51 | 6,834 | -0.06(-0.28%) |
Feb 22, 2013 | 21.01 | 21.81 | 20.77 | 21.57 | 11,255 | +0.18(+0.86%) |
Feb 21, 2013 | 21.63 | 21.87 | 21.14 | 21.38 | 6,814 | -0.43(-1.97%) |
Feb 20, 2013 | 22.30 | 22.37 | 21.51 | 21.81 | 6,658 | -0.49(-2.20%) |
Feb 19, 2013 | 21.81 | 22.52 | 21.51 | 22.30 | 9,643 | +0.37(+1.68%) |
Feb 15, 2013 | 22.67 | 22.67 | 21.20 | 21.94 | 11,163 | -0.49(-2.19%) |
Feb 14, 2013 | 21.75 | 22.43 | 21.51 | 22.43 | 3,464 | +0.31(+1.39%) |
Feb 13, 2013 | 22.43 | 22.43 | 21.69 | 22.12 | 4,806 | -0.06(-0.28%) |
Feb 12, 2013 | 21.81 | 22.43 | 21.44 | 22.18 | 9,160 | +0.37(+1.69%) |
Feb 11, 2013 | 23.29 | 23.29 | 21.44 | 21.81 | 14,590 | -1.23(-5.33%) |
Feb 08, 2013 | 23.35 | 23.35 | 22.24 | 23.04 | 4,877 | -0.12(-0.53%) |
Feb 07, 2013 | 23.35 | 23.47 | 22.73 | 23.16 | 4,486 | -0.37(-1.57%) |
Feb 06, 2013 | 23.47 | 23.78 | 22.49 | 23.53 | 9,901 | -0.37(-1.54%) |
Feb 04, 2013 | 24.02 | 24.49 | 23.04 | 23.90 | 12,749 | -0.12(-0.51%) |
Feb 01, 2013 | 23.84 | 24.89 | 23.84 | 24.02 | 14,118 | +0.25(+1.03%) |
Jan 31, 2013 | 23.59 | 23.90 | 23.47 | 23.78 | 6,901 | +0.18(+0.78%) |
Jan 30, 2013 | 23.47 | 23.96 | 23.29 | 23.59 | 9,152 | +0.31(+1.32%) |
Jan 29, 2013 | 21.94 | 23.29 | 21.94 | 23.29 | 6,592 | +0.98(+4.41%) |
Jan 28, 2013 | 22.12 | 22.73 | 21.71 | 22.30 | 5,721 | +0.18(+0.83%) |
Jan 25, 2013 | 21.38 | 22.43 | 20.95 | 22.12 | 10,575 | +0.61(+2.86%) |
Jan 24, 2013 | 21.01 | 21.51 | 21.00 | 21.51 | 7,224 | +0.31(+1.45%) |
Jan 23, 2013 | 20.89 | 21.26 | 20.58 | 21.20 | 3,538 | +0.06(+0.29%) |
Jan 22, 2013 | 20.83 | 21.20 | 20.58 | 21.14 | 6,849 | +0.06(+0.29%) |
Jan 18, 2013 | 21.20 | 21.20 | 20.58 | 21.08 | 1,984 | +0.06(+0.29%) |
Jan 17, 2013 | 21.08 | 21.26 | 20.58 | 21.01 | 4,230 | +0.06(+0.29%) |
Jan 16, 2013 | 20.22 | 20.95 | 20.03 | 20.95 | 4,312 | +0.43(+2.10%) |
Jan 15, 2013 | 20.15 | 20.82 | 20.03 | 20.52 | 2,837 | -0.12(-0.60%) |
Jan 14, 2013 | 19.97 | 20.95 | 19.11 | 20.65 | 9,130 | -0.49(-2.33%) |
Jan 11, 2013 | 20.77 | 21.44 | 20.40 | 21.14 | 9,049 | +0.55(+2.69%) |
Jan 10, 2013 | 20.52 | 20.83 | 20.28 | 20.58 | 12,906 | +0.18(+0.90%) |
Jan 09, 2013 | 19.42 | 20.65 | 18.99 | 20.40 | 9,447 | +0.98(+5.06%) |
Jan 08, 2013 | 18.99 | 19.42 | 18.86 | 19.42 | 6,583 | +0.25(+1.28%) |
Jan 07, 2013 | 19.29 | 19.29 | 18.92 | 19.17 | 4,410 | -0.12(-0.64%) |
Jan 04, 2013 | 18.62 | 19.29 | 18.56 | 19.29 | 6,362 | +0.49(+2.61%) |
Jan 03, 2013 | 18.80 | 18.86 | 18.13 | 18.80 | 7,381 | -0.06(-0.33%) |