Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.70 | 19.88 | 19.55 | 19.69 | 204,022 | +0.04(+0.20%) |
Mar 27, 2013 | 20.01 | 20.02 | 19.50 | 19.65 | 158,043 | -0.45(-2.24%) |
Mar 26, 2013 | 20.31 | 20.43 | 20.02 | 20.10 | 140,601 | -0.16(-0.79%) |
Mar 25, 2013 | 20.30 | 20.64 | 20.00 | 20.26 | 205,034 | -0.04(-0.20%) |
Mar 22, 2013 | 20.29 | 20.37 | 20.21 | 20.30 | 128,627 | +0.13(+0.64%) |
Mar 21, 2013 | 20.08 | 21.63 | 20.08 | 20.17 | 166,036 | -0.23(-1.13%) |
Mar 20, 2013 | 20.42 | 20.54 | 20.23 | 20.40 | 220,210 | +0.08(+0.39%) |
Mar 19, 2013 | 21.24 | 21.25 | 20.20 | 20.32 | 307,737 | -0.54(-2.59%) |
Mar 18, 2013 | 20.86 | 21.03 | 20.68 | 20.86 | 130,631 | -0.21(-1.00%) |
Mar 15, 2013 | 21.50 | 21.55 | 20.99 | 21.07 | 216,254 | -0.44(-2.05%) |
Mar 14, 2013 | 21.12 | 21.58 | 21.10 | 21.51 | 106,954 | +0.39(+1.85%) |
Mar 13, 2013 | 21.07 | 21.20 | 20.89 | 21.12 | 78,458 | +0.02(+0.09%) |
Mar 12, 2013 | 21.37 | 21.42 | 20.92 | 21.10 | 87,117 | -0.26(-1.22%) |
Mar 11, 2013 | 21.64 | 21.64 | 21.31 | 21.36 | 139,346 | -0.26(-1.20%) |
Mar 08, 2013 | 21.19 | 21.65 | 21.00 | 21.62 | 187,490 | +0.42(+1.98%) |
Mar 07, 2013 | 21.11 | 21.44 | 20.88 | 21.20 | 173,071 | +0.15(+0.71%) |
Mar 06, 2013 | 20.45 | 21.15 | 20.42 | 21.05 | 173,614 | +0.59(+2.88%) |
Mar 05, 2013 | 20.10 | 20.50 | 19.93 | 20.46 | 247,277 | +0.37(+1.84%) |
Mar 04, 2013 | 20.30 | 20.34 | 19.85 | 20.09 | 194,004 | -0.31(-1.52%) |
Mar 01, 2013 | 20.73 | 20.94 | 20.30 | 20.40 | 446,636 | -0.55(-2.63%) |
Feb 28, 2013 | 21.66 | 21.81 | 20.92 | 20.95 | 267,350 | -0.93(-4.25%) |
Feb 27, 2013 | 21.48 | 22.02 | 20.23 | 21.88 | 1,072,481 | +0.38(+1.77%) |
Feb 26, 2013 | 21.36 | 21.60 | 20.30 | 21.50 | 557,330 | +0.25(+1.18%) |
Feb 25, 2013 | 21.54 | 21.85 | 21.23 | 21.25 | 399,524 | -0.15(-0.70%) |
Feb 22, 2013 | 21.35 | 21.43 | 21.15 | 21.40 | 176,076 | +0.10(+0.47%) |
Feb 21, 2013 | 21.18 | 21.40 | 21.06 | 21.30 | 203,837 | +0.07(+0.33%) |
Feb 20, 2013 | 21.23 | 21.34 | 21.00 | 21.23 | 314,611 | +0.07(+0.33%) |
Feb 19, 2013 | 20.31 | 21.30 | 20.28 | 21.16 | 203,147 | +0.88(+4.34%) |
Feb 15, 2013 | 19.91 | 20.35 | 19.75 | 20.28 | 227,431 | +0.43(+2.17%) |
Feb 14, 2013 | 20.02 | 20.06 | 19.80 | 19.85 | 227,603 | -0.17(-0.85%) |
Feb 13, 2013 | 20.09 | 20.33 | 19.92 | 20.02 | 270,005 | +0.02(+0.10%) |
Feb 12, 2013 | 20.03 | 20.24 | 19.99 | 20.00 | 281,396 | +0.00(+0.00%) |
Feb 11, 2013 | 20.41 | 20.41 | 19.99 | 20.00 | 199,938 | -0.41(-2.01%) |
Feb 08, 2013 | 20.45 | 20.70 | 20.23 | 20.41 | 174,125 | +0.02(+0.10%) |
Feb 07, 2013 | 20.67 | 20.74 | 20.22 | 20.39 | 92,983 | -0.36(-1.73%) |
Feb 06, 2013 | 20.53 | 20.75 | 20.43 | 20.75 | 89,826 | +0.29(+1.42%) |
Feb 04, 2013 | 20.78 | 20.87 | 20.31 | 20.46 | 186,396 | -0.49(-2.34%) |
Feb 01, 2013 | 21.12 | 21.18 | 20.85 | 20.95 | 122,558 | -0.03(-0.14%) |
Jan 31, 2013 | 20.76 | 21.03 | 20.62 | 20.98 | 132,320 | +0.25(+1.21%) |
Jan 30, 2013 | 21.55 | 21.55 | 20.59 | 20.73 | 174,640 | -0.78(-3.63%) |
Jan 29, 2013 | 21.60 | 21.75 | 21.40 | 21.51 | 189,018 | -0.08(-0.37%) |
Jan 28, 2013 | 21.48 | 21.60 | 21.19 | 21.59 | 194,139 | +0.08(+0.37%) |
Jan 25, 2013 | 21.47 | 21.66 | 21.17 | 21.51 | 132,953 | +0.18(+0.84%) |
Jan 24, 2013 | 21.00 | 21.36 | 20.97 | 21.33 | 199,606 | +0.34(+1.62%) |
Jan 23, 2013 | 21.17 | 21.17 | 20.80 | 20.99 | 120,465 | -0.25(-1.18%) |
Jan 22, 2013 | 20.73 | 21.33 | 20.64 | 21.24 | 136,185 | +0.52(+2.51%) |
Jan 18, 2013 | 20.91 | 20.91 | 20.56 | 20.72 | 146,879 | -0.17(-0.81%) |
Jan 17, 2013 | 20.59 | 21.29 | 20.59 | 20.89 | 279,984 | +0.43(+2.10%) |
Jan 16, 2013 | 20.07 | 20.55 | 20.00 | 20.46 | 270,288 | +0.29(+1.44%) |
Jan 15, 2013 | 19.66 | 20.26 | 18.62 | 20.17 | 565,494 | +0.13(+0.65%) |
Jan 14, 2013 | 19.97 | 20.07 | 19.89 | 20.04 | 278,896 | +0.08(+0.40%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.91 | 19.96 | 241,091 | -0.19(-0.94%) |
Jan 10, 2013 | 20.20 | 20.33 | 19.94 | 20.15 | 210,934 | -0.01(-0.05%) |
Jan 09, 2013 | 20.13 | 20.17 | 19.96 | 20.16 | 94,386 | +0.13(+0.65%) |
Jan 08, 2013 | 20.18 | 20.26 | 19.95 | 20.03 | 399,988 | -0.19(-0.94%) |
Jan 07, 2013 | 20.38 | 20.76 | 20.13 | 20.22 | 221,355 | -0.13(-0.64%) |
Jan 04, 2013 | 20.22 | 20.47 | 20.05 | 20.35 | 149,371 | +0.23(+1.14%) |
Jan 03, 2013 | 20.40 | 20.48 | 19.77 | 20.12 | 250,341 | -0.28(-1.37%) |