Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.18 | 23.20 | 23.06 | 23.15 | 111,395 | +0.02(+0.11%) |
Mar 27, 2013 | 23.03 | 23.12 | 22.89 | 23.12 | 130,144 | -0.02(-0.11%) |
Mar 26, 2013 | 23.18 | 23.24 | 23.09 | 23.15 | 500,221 | +0.05(+0.22%) |
Mar 25, 2013 | 23.34 | 23.44 | 23.04 | 23.10 | 126,522 | -0.18(-0.76%) |
Mar 22, 2013 | 23.33 | 23.42 | 23.25 | 23.28 | 50,139 | +0.02(+0.07%) |
Mar 21, 2013 | 23.58 | 23.60 | 23.26 | 23.26 | 50,771 | -0.41(-1.72%) |
Mar 20, 2013 | 23.48 | 23.76 | 23.48 | 23.67 | 65,032 | +0.29(+1.24%) |
Mar 19, 2013 | 23.68 | 23.70 | 23.22 | 23.38 | 55,581 | -0.27(-1.12%) |
Mar 18, 2013 | 23.72 | 23.75 | 23.51 | 23.64 | 50,857 | -0.31(-1.28%) |
Mar 15, 2013 | 23.92 | 23.98 | 23.82 | 23.95 | 58,699 | +0.02(+0.10%) |
Mar 14, 2013 | 23.77 | 24.00 | 23.74 | 23.92 | 67,538 | +0.08(+0.35%) |
Mar 13, 2013 | 23.70 | 23.87 | 23.63 | 23.84 | 54,714 | +0.22(+0.91%) |
Mar 12, 2013 | 23.71 | 23.71 | 23.53 | 23.62 | 58,681 | -0.09(-0.39%) |
Mar 11, 2013 | 23.65 | 23.76 | 23.57 | 23.72 | 82,709 | +0.04(+0.18%) |
Mar 08, 2013 | 23.62 | 23.70 | 23.54 | 23.67 | 85,974 | +0.12(+0.49%) |
Mar 07, 2013 | 23.55 | 23.60 | 23.38 | 23.56 | 101,445 | +0.15(+0.64%) |
Mar 06, 2013 | 23.39 | 23.52 | 23.33 | 23.41 | 86,148 | +0.14(+0.61%) |
Mar 05, 2013 | 23.11 | 23.39 | 23.11 | 23.27 | 114,366 | +0.29(+1.24%) |
Mar 04, 2013 | 22.75 | 23.00 | 22.72 | 22.98 | 85,804 | +0.22(+0.97%) |
Mar 01, 2013 | 22.77 | 22.84 | 22.48 | 22.76 | 76,460 | -0.11(-0.47%) |
Feb 28, 2013 | 22.95 | 23.07 | 22.86 | 22.87 | 44,655 | -0.11(-0.47%) |
Feb 27, 2013 | 22.75 | 23.05 | 22.73 | 22.98 | 80,671 | +0.32(+1.43%) |
Feb 26, 2013 | 22.59 | 22.79 | 22.47 | 22.65 | 162,197 | -0.48(-2.08%) |
Feb 22, 2013 | 22.97 | 23.17 | 22.97 | 23.13 | 87,022 | +0.31(+1.35%) |
Feb 21, 2013 | 23.09 | 23.13 | 22.70 | 22.83 | 306,101 | -0.39(-1.68%) |
Feb 20, 2013 | 23.71 | 23.71 | 23.20 | 23.22 | 283,795 | -0.44(-1.86%) |
Feb 19, 2013 | 23.57 | 23.66 | 23.47 | 23.66 | 295,022 | +0.20(+0.85%) |
Feb 15, 2013 | 23.48 | 23.56 | 23.40 | 23.46 | 196,893 | -0.01(-0.04%) |
Feb 14, 2013 | 23.17 | 23.48 | 23.13 | 23.47 | 380,251 | +0.24(+1.02%) |
Feb 13, 2013 | 23.28 | 23.28 | 23.08 | 23.23 | 137,350 | +0.10(+0.45%) |
Feb 12, 2013 | 22.97 | 23.13 | 22.95 | 23.13 | 96,527 | +0.22(+0.94%) |
Feb 11, 2013 | 22.82 | 22.98 | 22.76 | 22.91 | 162,298 | +0.07(+0.33%) |
Feb 08, 2013 | 22.80 | 22.87 | 22.76 | 22.84 | 48,839 | +0.04(+0.18%) |
Feb 07, 2013 | 22.70 | 22.81 | 22.54 | 22.79 | 68,644 | +0.08(+0.37%) |
Feb 06, 2013 | 22.53 | 22.71 | 22.46 | 22.71 | 63,283 | +0.35(+1.56%) |
Feb 04, 2013 | 22.43 | 22.43 | 22.28 | 22.36 | 198,114 | -0.17(-0.77%) |
Feb 01, 2013 | 22.43 | 22.60 | 22.34 | 22.54 | 441,238 | +0.32(+1.42%) |
Jan 31, 2013 | 22.14 | 22.25 | 22.05 | 22.22 | 50,950 | +0.03(+0.15%) |
Jan 30, 2013 | 22.09 | 22.20 | 22.05 | 22.19 | 61,780 | +0.09(+0.41%) |
Jan 29, 2013 | 21.81 | 22.10 | 21.81 | 22.10 | 61,818 | +0.23(+1.06%) |
Jan 28, 2013 | 21.82 | 21.90 | 21.71 | 21.86 | 92,732 | +0.07(+0.31%) |
Jan 25, 2013 | 21.69 | 21.80 | 21.63 | 21.80 | 84,061 | +0.15(+0.69%) |
Jan 24, 2013 | 21.67 | 21.73 | 21.60 | 21.65 | 29,216 | +0.13(+0.62%) |
Jan 23, 2013 | 21.60 | 21.60 | 21.45 | 21.51 | 124,991 | -0.14(-0.65%) |
Jan 22, 2013 | 21.32 | 21.66 | 21.32 | 21.66 | 103,840 | +0.30(+1.40%) |
Jan 18, 2013 | 21.07 | 21.37 | 21.07 | 21.36 | 59,450 | +0.36(+1.70%) |
Jan 17, 2013 | 20.86 | 21.01 | 20.86 | 21.00 | 15,160 | +0.20(+0.96%) |
Jan 16, 2013 | 20.75 | 20.85 | 20.75 | 20.80 | 20,421 | +0.03(+0.16%) |
Jan 15, 2013 | 20.60 | 20.78 | 20.60 | 20.77 | 14,615 | +0.09(+0.43%) |
Jan 14, 2013 | 20.71 | 20.71 | 20.62 | 20.68 | 16,438 | -0.04(-0.19%) |
Jan 11, 2013 | 20.63 | 20.73 | 20.63 | 20.72 | 9,671 | +0.03(+0.16%) |
Jan 10, 2013 | 20.54 | 20.71 | 20.54 | 20.68 | 40,956 | +0.27(+1.30%) |
Jan 09, 2013 | 20.45 | 20.47 | 20.42 | 20.42 | 15,276 | +0.05(+0.24%) |
Jan 08, 2013 | 20.40 | 20.40 | 20.33 | 20.37 | 15,140 | -0.12(-0.57%) |
Jan 07, 2013 | 20.58 | 20.58 | 20.43 | 20.48 | 14,510 | -0.15(-0.72%) |
Jan 04, 2013 | 20.34 | 20.64 | 20.27 | 20.63 | 79,983 | +0.41(+2.01%) |
Jan 03, 2013 | 20.18 | 20.29 | 20.18 | 20.23 | 149,629 | +0.13(+0.66%) |