Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.18 | 22.86 | 21.99 | 22.40 | 146,344 | +0.14(+0.61%) |
Mar 27, 2013 | 22.05 | 22.78 | 21.80 | 22.26 | 181,239 | +0.27(+1.23%) |
Mar 26, 2013 | 22.18 | 22.18 | 21.78 | 21.99 | 27,225 | -0.05(-0.25%) |
Mar 25, 2013 | 22.10 | 22.32 | 21.64 | 22.05 | 114,766 | -0.32(-1.45%) |
Mar 22, 2013 | 22.18 | 22.53 | 21.91 | 22.37 | 114,695 | +0.24(+1.10%) |
Mar 21, 2013 | 21.34 | 22.13 | 21.13 | 22.13 | 107,438 | +0.78(+3.68%) |
Mar 20, 2013 | 21.50 | 21.53 | 21.18 | 21.34 | 37,579 | +0.00(+0.00%) |
Mar 19, 2013 | 21.15 | 21.37 | 20.96 | 21.34 | 56,142 | +0.16(+0.77%) |
Mar 18, 2013 | 20.61 | 21.18 | 20.56 | 21.18 | 52,514 | +0.54(+2.62%) |
Mar 15, 2013 | 21.15 | 21.23 | 20.64 | 20.64 | 66,221 | -0.57(-2.68%) |
Mar 14, 2013 | 20.67 | 21.32 | 20.67 | 21.21 | 69,318 | +0.43(+2.08%) |
Mar 13, 2013 | 20.94 | 20.96 | 20.61 | 20.77 | 26,474 | -0.11(-0.52%) |
Mar 12, 2013 | 21.07 | 21.24 | 20.77 | 20.88 | 46,848 | -0.22(-1.03%) |
Mar 11, 2013 | 20.91 | 21.18 | 20.77 | 21.10 | 38,450 | +0.11(+0.52%) |
Mar 08, 2013 | 20.61 | 21.04 | 20.45 | 20.99 | 50,392 | +0.38(+1.84%) |
Mar 07, 2013 | 20.59 | 20.94 | 20.42 | 20.61 | 50,776 | +0.00(+0.00%) |
Mar 06, 2013 | 20.91 | 20.99 | 20.48 | 20.61 | 67,405 | -0.30(-1.42%) |
Mar 05, 2013 | 20.64 | 21.10 | 20.64 | 20.91 | 60,515 | +0.22(+1.05%) |
Mar 04, 2013 | 21.40 | 21.48 | 20.67 | 20.69 | 63,661 | -0.62(-2.92%) |
Mar 01, 2013 | 21.56 | 21.56 | 20.83 | 21.32 | 60,098 | -0.30(-1.38%) |
Feb 28, 2013 | 21.59 | 21.61 | 21.23 | 21.61 | 30,103 | +0.22(+1.01%) |
Feb 27, 2013 | 20.91 | 21.50 | 20.83 | 21.40 | 57,694 | +0.43(+2.06%) |
Feb 26, 2013 | 20.67 | 21.13 | 20.48 | 20.96 | 46,813 | -0.14(-0.64%) |
Feb 22, 2013 | 20.94 | 21.32 | 20.80 | 21.10 | 61,432 | +0.16(+0.78%) |
Feb 21, 2013 | 21.37 | 21.37 | 20.65 | 20.94 | 116,457 | -0.57(-2.64%) |
Feb 20, 2013 | 21.72 | 21.78 | 21.32 | 21.50 | 57,879 | -0.11(-0.50%) |
Feb 19, 2013 | 21.64 | 21.78 | 21.53 | 21.61 | 62,184 | +0.00(+0.00%) |
Feb 15, 2013 | 21.78 | 21.91 | 21.50 | 21.61 | 76,057 | -0.08(-0.37%) |
Feb 14, 2013 | 21.69 | 21.90 | 21.56 | 21.69 | 85,645 | +0.11(+0.50%) |
Feb 13, 2013 | 21.83 | 22.05 | 21.50 | 21.59 | 94,008 | -0.30(-1.36%) |
Feb 12, 2013 | 22.05 | 22.05 | 21.78 | 21.88 | 65,455 | -0.14(-0.61%) |
Feb 11, 2013 | 22.26 | 22.26 | 21.80 | 22.02 | 75,828 | -0.03(-0.12%) |
Feb 08, 2013 | 21.75 | 22.53 | 21.56 | 22.05 | 125,257 | +0.22(+0.99%) |
Feb 07, 2013 | 21.67 | 21.99 | 21.37 | 21.83 | 107,033 | -0.03(-0.12%) |
Feb 06, 2013 | 21.04 | 21.86 | 21.04 | 21.86 | 137,694 | +0.36(+1.67%) |
Feb 04, 2013 | 21.66 | 21.66 | 21.39 | 21.50 | 81,526 | -0.03(-0.12%) |
Feb 01, 2013 | 21.81 | 21.81 | 21.34 | 21.52 | 107,788 | -0.13(-0.61%) |
Jan 31, 2013 | 21.10 | 21.73 | 21.10 | 21.66 | 142,132 | +0.34(+1.60%) |
Jan 30, 2013 | 21.37 | 21.47 | 21.16 | 21.31 | 85,981 | -0.09(-0.43%) |
Jan 29, 2013 | 21.29 | 21.52 | 21.23 | 21.41 | 90,787 | +0.07(+0.31%) |
Jan 28, 2013 | 20.95 | 21.52 | 20.95 | 21.34 | 156,307 | +0.46(+2.20%) |
Jan 25, 2013 | 21.05 | 21.24 | 20.53 | 20.88 | 97,293 | +0.12(+0.57%) |
Jan 24, 2013 | 20.97 | 21.21 | 20.74 | 20.76 | 92,490 | -0.26(-1.25%) |
Jan 23, 2013 | 21.02 | 21.08 | 20.81 | 21.02 | 79,985 | -0.03(-0.12%) |
Jan 22, 2013 | 21.10 | 21.18 | 20.81 | 21.05 | 64,008 | -0.05(-0.25%) |
Jan 18, 2013 | 21.02 | 21.10 | 20.76 | 21.10 | 73,410 | +0.18(+0.88%) |
Jan 17, 2013 | 21.02 | 21.16 | 20.76 | 20.92 | 62,585 | -0.05(-0.25%) |
Jan 16, 2013 | 20.71 | 21.24 | 20.71 | 20.97 | 108,702 | +0.26(+1.27%) |
Jan 15, 2013 | 20.26 | 21.02 | 20.24 | 20.71 | 120,240 | +0.45(+2.21%) |
Jan 14, 2013 | 20.08 | 20.45 | 20.08 | 20.26 | 53,296 | +0.05(+0.26%) |
Jan 11, 2013 | 19.87 | 20.45 | 19.79 | 20.21 | 120,666 | +0.42(+2.12%) |
Jan 10, 2013 | 20.24 | 20.37 | 19.76 | 19.79 | 97,246 | -0.39(-1.95%) |
Jan 09, 2013 | 19.92 | 20.45 | 19.66 | 20.18 | 130,366 | +0.55(+2.81%) |
Jan 08, 2013 | 19.34 | 19.99 | 19.21 | 19.63 | 140,231 | +0.24(+1.22%) |
Jan 07, 2013 | 19.00 | 20.13 | 19.00 | 19.40 | 132,700 | +0.53(+2.79%) |
Jan 04, 2013 | 18.37 | 19.03 | 18.34 | 18.87 | 77,935 | +0.60(+3.31%) |
Jan 03, 2013 | 17.82 | 18.69 | 17.82 | 18.27 | 78,315 | +0.37(+2.06%) |