Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.66 | 20.77 | 20.49 | 20.64 | 260,133 | -0.14(-0.65%) |
Mar 27, 2013 | 20.61 | 20.86 | 20.60 | 20.77 | 319,280 | +0.02(+0.09%) |
Mar 26, 2013 | 20.78 | 20.96 | 20.62 | 20.75 | 281,356 | +0.02(+0.09%) |
Mar 25, 2013 | 20.87 | 21.01 | 20.63 | 20.73 | 459,117 | -0.15(-0.70%) |
Mar 22, 2013 | 20.88 | 21.07 | 20.77 | 20.88 | 415,840 | +0.06(+0.28%) |
Mar 21, 2013 | 20.98 | 21.16 | 20.72 | 20.82 | 583,377 | -0.17(-0.83%) |
Mar 20, 2013 | 20.59 | 21.01 | 20.53 | 20.99 | 449,399 | +0.55(+2.71%) |
Mar 19, 2013 | 20.40 | 20.71 | 20.36 | 20.44 | 639,602 | +0.06(+0.29%) |
Mar 18, 2013 | 19.57 | 20.60 | 19.43 | 20.38 | 699,185 | +0.80(+4.07%) |
Mar 15, 2013 | 20.15 | 20.22 | 19.59 | 19.59 | 1,481,981 | -0.53(-2.65%) |
Mar 14, 2013 | 20.36 | 20.42 | 19.96 | 20.12 | 582,403 | -0.23(-1.14%) |
Mar 13, 2013 | 20.27 | 20.52 | 20.27 | 20.35 | 337,081 | +0.10(+0.48%) |
Mar 12, 2013 | 20.58 | 20.74 | 20.24 | 20.26 | 360,303 | -0.33(-1.60%) |
Mar 11, 2013 | 20.66 | 20.74 | 20.49 | 20.59 | 390,784 | -0.13(-0.61%) |
Mar 08, 2013 | 20.55 | 20.86 | 20.54 | 20.71 | 403,479 | +0.21(+1.04%) |
Mar 07, 2013 | 20.53 | 20.85 | 20.39 | 20.50 | 706,258 | -0.02(-0.09%) |
Mar 06, 2013 | 20.67 | 20.70 | 20.42 | 20.52 | 421,931 | -0.14(-0.66%) |
Mar 05, 2013 | 20.82 | 20.92 | 20.58 | 20.65 | 528,320 | -0.09(-0.42%) |
Mar 04, 2013 | 20.91 | 20.93 | 20.56 | 20.74 | 417,415 | -0.21(-1.02%) |
Mar 01, 2013 | 20.91 | 21.44 | 20.04 | 20.96 | 912,135 | -0.70(-3.23%) |
Feb 28, 2013 | 21.74 | 21.94 | 21.52 | 21.65 | 464,662 | +0.23(+1.09%) |
Feb 27, 2013 | 21.25 | 21.53 | 21.25 | 21.42 | 299,736 | +0.19(+0.91%) |
Feb 26, 2013 | 21.33 | 21.35 | 21.04 | 21.23 | 399,297 | -0.03(-0.14%) |
Feb 25, 2013 | 21.93 | 22.06 | 21.14 | 21.26 | 301,201 | -0.64(-2.93%) |
Feb 22, 2013 | 21.82 | 22.05 | 21.68 | 21.90 | 219,142 | +0.15(+0.67%) |
Feb 21, 2013 | 22.18 | 22.21 | 21.57 | 21.75 | 494,002 | -0.43(-1.93%) |
Feb 20, 2013 | 22.67 | 22.78 | 22.17 | 22.18 | 445,736 | -0.56(-2.48%) |
Feb 19, 2013 | 22.36 | 22.74 | 22.20 | 22.74 | 605,025 | +0.35(+1.56%) |
Feb 15, 2013 | 22.34 | 22.52 | 22.10 | 22.39 | 244,769 | +0.05(+0.22%) |
Feb 14, 2013 | 22.53 | 22.63 | 22.33 | 22.34 | 217,780 | -0.24(-1.07%) |
Feb 13, 2013 | 22.63 | 22.75 | 22.38 | 22.59 | 269,559 | -0.03(-0.13%) |
Feb 12, 2013 | 22.24 | 22.68 | 22.17 | 22.62 | 238,206 | +0.41(+1.84%) |
Feb 11, 2013 | 22.26 | 22.47 | 22.01 | 22.21 | 206,195 | -0.05(-0.22%) |
Feb 08, 2013 | 22.44 | 22.65 | 22.10 | 22.26 | 350,912 | -0.09(-0.39%) |
Feb 07, 2013 | 22.56 | 22.58 | 22.20 | 22.34 | 533,885 | -0.16(-0.69%) |
Feb 06, 2013 | 22.71 | 22.82 | 22.27 | 22.50 | 508,541 | -0.25(-1.11%) |
Feb 04, 2013 | 23.04 | 23.17 | 22.65 | 22.75 | 290,963 | -0.49(-2.09%) |
Feb 01, 2013 | 23.00 | 23.25 | 22.55 | 23.24 | 541,664 | +0.42(+1.83%) |
Jan 31, 2013 | 23.01 | 23.21 | 22.74 | 22.82 | 511,685 | -0.10(-0.42%) |
Jan 30, 2013 | 23.26 | 23.35 | 22.73 | 22.92 | 491,911 | -0.37(-1.58%) |
Jan 29, 2013 | 23.06 | 23.33 | 22.79 | 23.29 | 1,131,307 | -0.17(-0.70%) |
Jan 28, 2013 | 23.55 | 23.69 | 23.01 | 23.45 | 320,354 | -0.08(-0.33%) |
Jan 25, 2013 | 23.53 | 23.57 | 23.17 | 23.53 | 587,707 | -0.03(-0.12%) |
Jan 24, 2013 | 23.68 | 23.69 | 23.42 | 23.56 | 376,082 | -0.12(-0.49%) |
Jan 23, 2013 | 23.26 | 23.73 | 23.23 | 23.67 | 366,662 | +0.41(+1.75%) |
Jan 22, 2013 | 23.25 | 23.44 | 23.05 | 23.27 | 570,783 | -0.05(-0.21%) |
Jan 18, 2013 | 23.06 | 23.34 | 22.99 | 23.32 | 293,768 | +0.26(+1.14%) |
Jan 17, 2013 | 22.81 | 23.31 | 22.73 | 23.05 | 449,308 | +0.23(+1.02%) |
Jan 16, 2013 | 22.82 | 22.84 | 22.66 | 22.82 | 328,288 | -0.04(-0.17%) |
Jan 15, 2013 | 22.79 | 22.92 | 22.41 | 22.86 | 396,850 | +0.02(+0.08%) |
Jan 14, 2013 | 22.82 | 22.86 | 22.68 | 22.84 | 236,265 | +0.01(+0.04%) |
Jan 11, 2013 | 23.03 | 23.08 | 22.68 | 22.83 | 371,166 | -0.20(-0.89%) |
Jan 10, 2013 | 23.01 | 23.04 | 22.69 | 23.03 | 447,133 | +0.18(+0.81%) |
Jan 09, 2013 | 22.63 | 22.98 | 22.58 | 22.85 | 437,554 | +0.24(+1.07%) |
Jan 08, 2013 | 22.50 | 22.82 | 22.41 | 22.61 | 539,876 | +0.03(+0.13%) |
Jan 07, 2013 | 21.98 | 22.63 | 21.97 | 22.58 | 534,898 | +0.45(+2.02%) |
Jan 04, 2013 | 22.26 | 22.33 | 21.95 | 22.13 | 838,019 | -0.13(-0.57%) |
Jan 03, 2013 | 22.89 | 22.91 | 22.24 | 22.26 | 479,697 | -0.56(-2.47%) |