Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.62 | 29.00 | 28.09 | 28.67 | 30,345 | +0.16(+0.56%) |
Mar 27, 2013 | 28.24 | 28.56 | 28.24 | 28.51 | 15,749 | +0.06(+0.21%) |
Mar 26, 2013 | 28.44 | 28.70 | 27.77 | 28.45 | 100,387 | +0.27(+0.96%) |
Mar 25, 2013 | 28.18 | 28.36 | 27.91 | 28.18 | 52,524 | -0.05(-0.18%) |
Mar 22, 2013 | 28.20 | 28.24 | 27.99 | 28.23 | 40,868 | +0.27(+0.97%) |
Mar 21, 2013 | 27.54 | 28.02 | 27.15 | 27.96 | 58,444 | +0.21(+0.76%) |
Mar 20, 2013 | 27.78 | 28.20 | 27.40 | 27.75 | 39,206 | +0.13(+0.47%) |
Mar 19, 2013 | 29.00 | 29.14 | 27.03 | 27.62 | 165,625 | -1.33(-4.59%) |
Mar 18, 2013 | 27.75 | 29.15 | 27.52 | 28.95 | 92,759 | +1.05(+3.76%) |
Mar 15, 2013 | 28.27 | 28.27 | 27.40 | 27.90 | 225,988 | -0.32(-1.13%) |
Mar 14, 2013 | 28.45 | 29.30 | 28.01 | 28.22 | 118,191 | -0.13(-0.46%) |
Mar 13, 2013 | 27.66 | 28.50 | 27.35 | 28.35 | 12,015 | +0.80(+2.90%) |
Mar 12, 2013 | 27.50 | 28.05 | 27.27 | 27.55 | 86,023 | +0.10(+0.36%) |
Mar 11, 2013 | 26.33 | 28.29 | 26.33 | 27.45 | 164,883 | +1.40(+5.37%) |
Mar 08, 2013 | 25.68 | 26.22 | 25.37 | 26.05 | 118,895 | +0.54(+2.12%) |
Mar 07, 2013 | 24.82 | 25.67 | 24.46 | 25.51 | 135,998 | +0.77(+3.11%) |
Mar 06, 2013 | 24.70 | 25.08 | 24.18 | 24.74 | 291,787 | +0.07(+0.28%) |
Mar 05, 2013 | 24.00 | 25.08 | 24.00 | 24.67 | 427,884 | +0.23(+0.94%) |
Mar 04, 2013 | 21.84 | 25.97 | 21.84 | 24.44 | 288,240 | +2.63(+12.06%) |
Mar 01, 2013 | 18.75 | 21.92 | 18.75 | 21.81 | 421,102 | +2.95(+15.64%) |
Feb 28, 2013 | 18.83 | 19.18 | 18.55 | 18.86 | 38,396 | -0.06(-0.32%) |
Feb 27, 2013 | 18.72 | 19.10 | 18.72 | 18.92 | 42,510 | +0.17(+0.91%) |
Feb 26, 2013 | 18.69 | 18.88 | 18.61 | 18.75 | 18,381 | -0.01(-0.05%) |
Feb 22, 2013 | 18.84 | 18.84 | 18.46 | 18.76 | 44,679 | +0.11(+0.59%) |
Feb 21, 2013 | 18.48 | 19.98 | 18.15 | 18.65 | 79,638 | -0.02(-0.11%) |
Feb 20, 2013 | 19.02 | 19.31 | 18.51 | 18.67 | 55,288 | -0.36(-1.89%) |
Feb 19, 2013 | 18.64 | 19.85 | 18.64 | 19.03 | 34,622 | +0.39(+2.09%) |
Feb 15, 2013 | 18.93 | 19.16 | 18.33 | 18.64 | 46,708 | -0.10(-0.53%) |
Feb 14, 2013 | 18.98 | 19.25 | 18.28 | 18.74 | 34,949 | -0.32(-1.68%) |
Feb 13, 2013 | 19.17 | 19.50 | 18.92 | 19.06 | 55,032 | -0.16(-0.83%) |
Feb 12, 2013 | 18.90 | 19.40 | 18.71 | 19.22 | 35,994 | +0.34(+1.80%) |
Feb 11, 2013 | 19.18 | 19.20 | 18.68 | 18.88 | 104,663 | -0.25(-1.31%) |
Feb 08, 2013 | 19.24 | 19.75 | 19.06 | 19.13 | 103,377 | +0.05(+0.26%) |
Feb 07, 2013 | 19.45 | 19.45 | 18.91 | 19.08 | 64,068 | -0.41(-2.10%) |
Feb 06, 2013 | 19.49 | 19.80 | 18.94 | 19.49 | 73,357 | +0.24(+1.25%) |
Feb 04, 2013 | 19.69 | 19.77 | 19.15 | 19.25 | 27,991 | -0.47(-2.38%) |
Feb 01, 2013 | 19.91 | 20.07 | 19.41 | 19.72 | 50,442 | -0.02(-0.10%) |
Jan 31, 2013 | 19.71 | 19.93 | 19.69 | 19.74 | 40,434 | +0.05(+0.25%) |
Jan 30, 2013 | 19.79 | 20.12 | 19.40 | 19.69 | 77,056 | -0.19(-0.96%) |
Jan 29, 2013 | 19.79 | 19.94 | 19.54 | 19.88 | 117,927 | +0.13(+0.66%) |
Jan 28, 2013 | 20.14 | 20.21 | 19.65 | 19.75 | 116,862 | -0.24(-1.20%) |
Jan 25, 2013 | 20.00 | 20.26 | 19.74 | 19.99 | 87,463 | +0.04(+0.20%) |
Jan 24, 2013 | 20.50 | 20.50 | 19.72 | 19.95 | 76,963 | -0.59(-2.87%) |
Jan 23, 2013 | 20.68 | 21.28 | 20.35 | 20.54 | 52,900 | -0.13(-0.63%) |
Jan 22, 2013 | 20.14 | 20.70 | 19.66 | 20.67 | 53,382 | +0.59(+2.94%) |
Jan 18, 2013 | 19.19 | 20.18 | 19.18 | 20.08 | 127,685 | +0.82(+4.26%) |
Jan 17, 2013 | 19.27 | 19.45 | 18.99 | 19.26 | 30,800 | +0.14(+0.73%) |
Jan 16, 2013 | 18.93 | 19.44 | 18.90 | 19.12 | 101,201 | +0.10(+0.53%) |
Jan 15, 2013 | 18.65 | 19.02 | 18.65 | 19.02 | 46,326 | +0.18(+0.96%) |
Jan 14, 2013 | 18.63 | 18.95 | 18.61 | 18.84 | 71,753 | +0.08(+0.43%) |
Jan 11, 2013 | 18.57 | 19.00 | 18.50 | 18.76 | 68,274 | +0.22(+1.19%) |
Jan 10, 2013 | 17.45 | 18.70 | 17.33 | 18.54 | 151,788 | +1.22(+7.04%) |
Jan 09, 2013 | 17.20 | 17.71 | 17.01 | 17.32 | 91,021 | +0.23(+1.35%) |
Jan 08, 2013 | 16.89 | 17.32 | 16.68 | 17.09 | 334,493 | +0.23(+1.36%) |
Jan 07, 2013 | 16.87 | 17.04 | 16.50 | 16.86 | 133,654 | -0.02(-0.12%) |
Jan 04, 2013 | 16.90 | 17.18 | 16.86 | 16.88 | 254,370 | +0.12(+0.72%) |
Jan 03, 2013 | 17.08 | 17.08 | 16.57 | 16.76 | 83,854 | -0.23(-1.35%) |