Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.65 | 23.98 | 23.49 | 23.85 | 346,914 | +0.26(+1.12%) |
Mar 27, 2013 | 23.26 | 23.63 | 23.11 | 23.58 | 248,301 | +0.07(+0.30%) |
Mar 26, 2013 | 23.55 | 23.76 | 23.39 | 23.51 | 132,301 | +0.06(+0.26%) |
Mar 25, 2013 | 23.45 | 23.70 | 23.30 | 23.45 | 306,534 | +0.14(+0.60%) |
Mar 22, 2013 | 23.37 | 23.52 | 23.22 | 23.31 | 159,998 | -0.01(-0.04%) |
Mar 21, 2013 | 23.06 | 23.40 | 22.90 | 23.32 | 216,115 | +0.04(+0.19%) |
Mar 20, 2013 | 23.08 | 23.35 | 22.88 | 23.28 | 304,379 | +0.39(+1.72%) |
Mar 19, 2013 | 23.20 | 23.24 | 22.57 | 22.88 | 254,639 | -0.32(-1.36%) |
Mar 18, 2013 | 23.51 | 23.62 | 23.10 | 23.20 | 205,661 | -0.63(-2.65%) |
Mar 15, 2013 | 24.22 | 24.36 | 23.70 | 23.83 | 478,094 | -0.49(-2.02%) |
Mar 14, 2013 | 24.05 | 24.32 | 24.02 | 24.32 | 234,135 | +0.26(+1.09%) |
Mar 13, 2013 | 23.89 | 24.06 | 23.68 | 24.06 | 144,337 | +0.11(+0.48%) |
Mar 12, 2013 | 24.24 | 24.44 | 23.78 | 23.94 | 117,397 | -0.39(-1.62%) |
Mar 11, 2013 | 24.10 | 24.44 | 23.91 | 24.34 | 172,788 | +0.06(+0.25%) |
Mar 08, 2013 | 24.53 | 24.54 | 23.88 | 24.28 | 253,249 | -0.04(-0.14%) |
Mar 07, 2013 | 24.45 | 24.50 | 24.08 | 24.31 | 233,428 | +0.14(+0.58%) |
Mar 06, 2013 | 24.15 | 24.23 | 23.93 | 24.17 | 183,376 | +0.11(+0.44%) |
Mar 05, 2013 | 23.85 | 24.16 | 23.85 | 24.07 | 269,857 | +0.43(+1.82%) |
Mar 04, 2013 | 23.58 | 23.78 | 23.34 | 23.64 | 287,533 | +0.04(+0.19%) |
Mar 01, 2013 | 23.55 | 23.73 | 23.21 | 23.59 | 459,980 | -0.20(-0.85%) |
Feb 28, 2013 | 24.01 | 24.07 | 23.64 | 23.79 | 485,374 | +0.11(+0.44%) |
Feb 27, 2013 | 23.73 | 23.85 | 23.58 | 23.69 | 365,631 | -0.05(-0.22%) |
Feb 26, 2013 | 23.65 | 23.92 | 23.53 | 23.74 | 233,590 | +0.28(+1.19%) |
Feb 25, 2013 | 24.36 | 24.52 | 23.38 | 23.46 | 261,450 | -0.75(-3.10%) |
Feb 22, 2013 | 23.92 | 24.45 | 23.79 | 24.21 | 362,235 | +0.48(+2.02%) |
Feb 21, 2013 | 23.93 | 24.06 | 23.45 | 23.73 | 241,278 | -0.15(-0.62%) |
Feb 20, 2013 | 24.70 | 24.70 | 23.86 | 23.88 | 332,009 | -0.82(-3.32%) |
Feb 19, 2013 | 24.46 | 24.86 | 24.46 | 24.70 | 230,813 | +0.24(+0.96%) |
Feb 15, 2013 | 24.89 | 24.89 | 24.38 | 24.47 | 245,953 | -0.29(-1.16%) |
Feb 14, 2013 | 24.68 | 24.79 | 24.54 | 24.75 | 127,547 | +0.08(+0.32%) |
Feb 13, 2013 | 24.97 | 24.98 | 24.45 | 24.67 | 278,198 | -0.34(-1.36%) |
Feb 12, 2013 | 24.31 | 25.14 | 24.21 | 25.01 | 456,884 | +0.85(+3.54%) |
Feb 11, 2013 | 24.29 | 24.29 | 23.98 | 24.16 | 325,397 | -0.10(-0.39%) |
Feb 08, 2013 | 24.40 | 24.70 | 24.10 | 24.26 | 346,664 | -0.18(-0.75%) |
Feb 07, 2013 | 24.49 | 24.66 | 24.24 | 24.44 | 247,576 | -0.04(-0.18%) |
Feb 06, 2013 | 24.38 | 24.56 | 24.22 | 24.48 | 382,737 | +0.40(+1.66%) |
Feb 04, 2013 | 24.50 | 24.71 | 24.04 | 24.08 | 420,990 | -0.71(-2.88%) |
Feb 01, 2013 | 24.38 | 24.87 | 24.38 | 24.80 | 478,071 | +0.57(+2.34%) |
Jan 31, 2013 | 25.67 | 25.67 | 24.11 | 24.23 | 646,566 | +0.22(+0.91%) |
Jan 30, 2013 | 23.96 | 24.24 | 23.80 | 24.01 | 508,598 | -0.03(-0.11%) |
Jan 29, 2013 | 25.11 | 25.11 | 23.85 | 24.04 | 838,722 | -1.19(-4.70%) |
Jan 28, 2013 | 25.06 | 25.35 | 24.89 | 25.22 | 334,663 | +0.16(+0.63%) |
Jan 25, 2013 | 24.58 | 25.11 | 24.30 | 25.07 | 399,176 | +0.67(+2.75%) |
Jan 24, 2013 | 24.12 | 24.60 | 24.05 | 24.40 | 304,235 | +0.21(+0.86%) |
Jan 23, 2013 | 24.19 | 24.26 | 24.00 | 24.19 | 175,375 | -0.01(-0.04%) |
Jan 22, 2013 | 24.10 | 24.21 | 23.86 | 24.20 | 262,920 | +0.05(+0.22%) |
Jan 18, 2013 | 23.99 | 24.15 | 23.71 | 24.14 | 525,801 | +0.33(+1.39%) |
Jan 17, 2013 | 23.41 | 23.86 | 23.41 | 23.81 | 298,599 | +0.42(+1.79%) |
Jan 16, 2013 | 23.42 | 23.49 | 23.34 | 23.39 | 234,764 | -0.11(-0.48%) |
Jan 15, 2013 | 23.34 | 23.55 | 23.18 | 23.51 | 169,800 | -0.03(-0.11%) |
Jan 14, 2013 | 23.47 | 23.59 | 23.33 | 23.53 | 204,298 | -0.05(-0.22%) |
Jan 11, 2013 | 23.52 | 23.62 | 23.24 | 23.59 | 246,491 | +0.10(+0.45%) |
Jan 10, 2013 | 23.43 | 23.48 | 23.15 | 23.48 | 242,498 | +0.21(+0.90%) |
Jan 09, 2013 | 23.14 | 23.42 | 23.11 | 23.27 | 233,695 | +0.15(+0.64%) |
Jan 08, 2013 | 23.35 | 23.59 | 22.70 | 23.12 | 554,984 | +0.46(+2.04%) |
Jan 07, 2013 | 22.64 | 22.86 | 22.37 | 22.66 | 247,867 | -0.24(-1.03%) |
Jan 04, 2013 | 23.31 | 23.38 | 22.56 | 22.90 | 360,531 | -0.29(-1.24%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.03 | 23.18 | 294,880 | -0.25(-1.08%) |