Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.99 | 22.99 | 22.72 | 22.84 | 387,855 | -0.15(-0.63%) |
Mar 27, 2013 | 22.62 | 23.02 | 22.16 | 22.99 | 417,606 | +0.25(+1.10%) |
Mar 26, 2013 | 22.40 | 22.76 | 22.35 | 22.74 | 375,268 | +0.44(+1.96%) |
Mar 25, 2013 | 22.20 | 22.47 | 22.01 | 22.30 | 325,594 | +0.18(+0.82%) |
Mar 22, 2013 | 21.88 | 22.20 | 21.88 | 22.12 | 463,255 | +0.28(+1.30%) |
Mar 21, 2013 | 22.13 | 22.45 | 21.72 | 21.84 | 510,073 | -0.46(-2.08%) |
Mar 20, 2013 | 21.66 | 22.52 | 21.63 | 22.30 | 608,632 | +0.83(+3.85%) |
Mar 19, 2013 | 21.56 | 21.61 | 21.11 | 21.48 | 329,028 | +0.03(+0.13%) |
Mar 18, 2013 | 21.15 | 21.82 | 21.09 | 21.45 | 337,873 | +0.13(+0.62%) |
Mar 15, 2013 | 20.99 | 21.32 | 20.98 | 21.32 | 831,323 | +0.10(+0.49%) |
Mar 14, 2013 | 21.46 | 21.50 | 21.11 | 21.21 | 362,026 | -0.15(-0.71%) |
Mar 13, 2013 | 21.07 | 21.43 | 20.90 | 21.36 | 647,538 | +0.30(+1.42%) |
Mar 12, 2013 | 21.02 | 21.30 | 20.73 | 21.07 | 706,807 | +0.03(+0.13%) |
Mar 11, 2013 | 20.12 | 21.16 | 20.12 | 21.04 | 621,582 | +0.85(+4.19%) |
Mar 08, 2013 | 19.70 | 20.36 | 19.51 | 20.19 | 491,064 | +0.67(+3.45%) |
Mar 07, 2013 | 19.05 | 19.60 | 18.92 | 19.52 | 284,159 | +0.44(+2.33%) |
Mar 06, 2013 | 19.20 | 19.33 | 18.78 | 19.07 | 405,805 | -0.01(-0.07%) |
Mar 05, 2013 | 19.31 | 19.36 | 19.07 | 19.09 | 630,907 | -0.10(-0.51%) |
Mar 04, 2013 | 19.25 | 19.33 | 18.83 | 19.19 | 364,279 | -0.20(-1.04%) |
Mar 01, 2013 | 19.30 | 19.54 | 19.10 | 19.39 | 368,265 | +0.00(+0.00%) |
Feb 28, 2013 | 19.19 | 19.55 | 19.19 | 19.39 | 270,472 | +0.10(+0.54%) |
Feb 27, 2013 | 18.60 | 19.51 | 18.60 | 19.28 | 379,604 | +0.62(+3.31%) |
Feb 26, 2013 | 18.78 | 18.92 | 18.22 | 18.67 | 374,686 | +0.02(+0.11%) |
Feb 25, 2013 | 19.30 | 19.41 | 18.63 | 18.64 | 538,223 | -0.51(-2.68%) |
Feb 22, 2013 | 19.25 | 19.38 | 18.99 | 19.16 | 437,233 | -0.06(-0.29%) |
Feb 21, 2013 | 19.53 | 19.53 | 18.89 | 19.21 | 520,649 | -0.36(-1.84%) |
Feb 20, 2013 | 20.03 | 20.56 | 19.49 | 19.57 | 417,660 | -0.23(-1.16%) |
Feb 19, 2013 | 19.76 | 19.84 | 19.55 | 19.80 | 625,930 | +0.08(+0.39%) |
Feb 15, 2013 | 19.96 | 19.96 | 19.55 | 19.73 | 332,255 | -0.16(-0.80%) |
Feb 14, 2013 | 19.82 | 19.96 | 19.79 | 19.89 | 330,061 | -0.05(-0.24%) |
Feb 13, 2013 | 19.91 | 20.00 | 19.82 | 19.94 | 409,971 | +0.01(+0.07%) |
Feb 12, 2013 | 19.89 | 20.04 | 19.80 | 19.92 | 254,016 | +0.04(+0.21%) |
Feb 11, 2013 | 19.93 | 20.06 | 19.78 | 19.88 | 356,040 | -0.01(-0.07%) |
Feb 08, 2013 | 19.83 | 20.00 | 19.75 | 19.89 | 648,972 | +0.10(+0.49%) |
Feb 07, 2013 | 20.19 | 20.19 | 19.74 | 19.80 | 313,961 | -0.43(-2.13%) |
Feb 06, 2013 | 20.06 | 20.30 | 19.96 | 20.23 | 316,350 | -0.10(-0.48%) |
Feb 04, 2013 | 20.50 | 20.57 | 20.15 | 20.32 | 387,325 | -0.16(-0.78%) |
Feb 01, 2013 | 20.23 | 20.62 | 20.12 | 20.48 | 582,611 | +0.42(+2.11%) |
Jan 31, 2013 | 19.69 | 20.23 | 19.58 | 20.06 | 882,881 | +0.32(+1.62%) |
Jan 30, 2013 | 19.73 | 19.77 | 19.43 | 19.74 | 2,180,322 | +0.00(+0.00%) |
Jan 29, 2013 | 19.79 | 19.84 | 19.56 | 19.74 | 721,108 | -0.03(-0.14%) |
Jan 28, 2013 | 19.75 | 19.87 | 19.22 | 19.77 | 259,801 | +0.07(+0.35%) |
Jan 25, 2013 | 19.48 | 19.83 | 19.16 | 19.70 | 388,054 | +0.40(+2.09%) |
Jan 24, 2013 | 19.71 | 19.87 | 19.06 | 19.30 | 477,146 | -0.49(-2.49%) |
Jan 23, 2013 | 20.82 | 20.82 | 19.53 | 19.79 | 1,006,936 | +0.19(+0.96%) |
Jan 22, 2013 | 19.51 | 19.63 | 18.90 | 19.60 | 630,225 | +0.22(+1.15%) |
Jan 18, 2013 | 19.75 | 19.83 | 19.20 | 19.38 | 577,699 | -0.42(-2.14%) |
Jan 17, 2013 | 19.18 | 19.82 | 19.18 | 19.80 | 628,435 | +0.71(+3.74%) |
Jan 16, 2013 | 19.20 | 19.26 | 18.82 | 19.09 | 356,534 | -0.17(-0.86%) |
Jan 15, 2013 | 19.13 | 19.34 | 18.93 | 19.26 | 505,618 | -0.03(-0.18%) |
Jan 14, 2013 | 19.08 | 19.46 | 19.07 | 19.29 | 445,912 | +0.21(+1.09%) |
Jan 11, 2013 | 18.94 | 19.23 | 18.67 | 19.08 | 502,512 | +0.19(+0.99%) |
Jan 10, 2013 | 18.78 | 18.89 | 18.57 | 18.89 | 266,110 | +0.22(+1.19%) |
Jan 09, 2013 | 18.71 | 19.08 | 18.58 | 18.67 | 335,261 | +0.06(+0.30%) |
Jan 08, 2013 | 18.62 | 18.87 | 18.49 | 18.62 | 305,693 | -0.09(-0.48%) |
Jan 07, 2013 | 18.79 | 18.96 | 18.45 | 18.71 | 321,008 | -0.12(-0.63%) |
Jan 04, 2013 | 19.03 | 19.09 | 18.65 | 18.83 | 516,922 | -0.14(-0.73%) |
Jan 03, 2013 | 18.66 | 19.30 | 18.57 | 18.96 | 937,337 | +0.29(+1.56%) |