Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.50 | 21.70 | 21.46 | 21.56 | 271,621 | +0.10(+0.45%) |
Mar 27, 2013 | 21.39 | 21.55 | 21.25 | 21.46 | 104,915 | +0.00(+0.00%) |
Mar 26, 2013 | 21.38 | 21.46 | 21.25 | 21.46 | 130,216 | +0.08(+0.36%) |
Mar 25, 2013 | 21.16 | 21.45 | 21.14 | 21.39 | 123,030 | +0.22(+1.05%) |
Mar 22, 2013 | 21.25 | 21.26 | 20.98 | 21.16 | 207,266 | +0.01(+0.03%) |
Mar 21, 2013 | 21.21 | 21.25 | 21.05 | 21.16 | 173,231 | -0.17(-0.78%) |
Mar 20, 2013 | 21.25 | 21.39 | 21.23 | 21.32 | 97,520 | +0.13(+0.62%) |
Mar 19, 2013 | 21.29 | 21.37 | 21.01 | 21.19 | 129,967 | -0.07(-0.33%) |
Mar 18, 2013 | 21.07 | 21.39 | 21.05 | 21.26 | 142,801 | -0.11(-0.52%) |
Mar 15, 2013 | 21.37 | 21.39 | 21.15 | 21.37 | 330,738 | +0.11(+0.52%) |
Mar 14, 2013 | 21.11 | 21.27 | 21.08 | 21.26 | 127,414 | +0.15(+0.69%) |
Mar 13, 2013 | 20.96 | 21.21 | 20.87 | 21.12 | 93,244 | +0.11(+0.53%) |
Mar 12, 2013 | 20.91 | 21.15 | 20.82 | 21.00 | 150,763 | +0.06(+0.30%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.77 | 20.94 | 173,778 | -0.01(-0.03%) |
Mar 08, 2013 | 20.73 | 20.96 | 20.64 | 20.95 | 241,155 | +0.33(+1.61%) |
Mar 07, 2013 | 20.65 | 20.67 | 20.53 | 20.62 | 152,818 | -0.03(-0.17%) |
Mar 06, 2013 | 20.53 | 20.71 | 20.53 | 20.65 | 204,833 | +0.18(+0.88%) |
Mar 05, 2013 | 20.35 | 20.56 | 20.28 | 20.47 | 158,788 | +0.16(+0.78%) |
Mar 04, 2013 | 20.14 | 20.35 | 19.92 | 20.31 | 158,642 | +0.19(+0.93%) |
Mar 01, 2013 | 19.81 | 20.17 | 19.57 | 20.13 | 205,335 | +0.12(+0.62%) |
Feb 28, 2013 | 19.81 | 20.22 | 19.72 | 20.00 | 251,418 | +0.30(+1.55%) |
Feb 27, 2013 | 19.52 | 19.87 | 19.52 | 19.70 | 181,187 | +0.20(+1.03%) |
Feb 26, 2013 | 19.41 | 19.65 | 19.41 | 19.50 | 137,572 | +0.12(+0.64%) |
Feb 25, 2013 | 19.88 | 19.95 | 19.36 | 19.37 | 143,149 | -0.46(-2.34%) |
Feb 22, 2013 | 19.64 | 19.88 | 19.58 | 19.83 | 168,146 | +0.37(+1.92%) |
Feb 21, 2013 | 19.58 | 19.72 | 19.34 | 19.46 | 120,306 | -0.12(-0.60%) |
Feb 20, 2013 | 19.70 | 19.92 | 19.55 | 19.58 | 221,426 | -0.17(-0.88%) |
Feb 19, 2013 | 19.37 | 19.76 | 19.34 | 19.75 | 196,291 | +0.35(+1.78%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.31 | 19.41 | 171,749 | +0.00(+0.00%) |
Feb 14, 2013 | 19.09 | 19.45 | 18.97 | 19.41 | 151,718 | +0.21(+1.12%) |
Feb 13, 2013 | 18.98 | 19.27 | 18.89 | 19.19 | 208,021 | +0.36(+1.90%) |
Feb 12, 2013 | 19.00 | 19.00 | 18.65 | 18.83 | 241,335 | +0.20(+1.07%) |
Feb 11, 2013 | 18.74 | 18.83 | 18.63 | 18.63 | 93,189 | -0.06(-0.33%) |
Feb 08, 2013 | 18.71 | 18.83 | 18.57 | 18.70 | 89,856 | -0.01(-0.07%) |
Feb 07, 2013 | 18.73 | 18.78 | 18.59 | 18.71 | 93,522 | -0.05(-0.26%) |
Feb 06, 2013 | 18.52 | 18.78 | 18.50 | 18.76 | 99,171 | +0.38(+2.09%) |
Feb 04, 2013 | 18.63 | 18.72 | 18.33 | 18.37 | 94,724 | -0.35(-1.87%) |
Feb 01, 2013 | 18.59 | 18.80 | 18.49 | 18.72 | 125,568 | +0.31(+1.71%) |
Jan 31, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 123,696 | +0.09(+0.49%) |
Jan 30, 2013 | 18.55 | 18.62 | 18.28 | 18.32 | 113,317 | -0.25(-1.33%) |
Jan 29, 2013 | 18.31 | 18.61 | 18.31 | 18.57 | 138,691 | +0.29(+1.57%) |
Jan 28, 2013 | 18.02 | 18.34 | 18.02 | 18.28 | 91,012 | +0.16(+0.87%) |
Jan 25, 2013 | 18.18 | 18.29 | 18.00 | 18.12 | 97,902 | -0.04(-0.23%) |
Jan 24, 2013 | 18.10 | 18.24 | 17.82 | 18.16 | 104,924 | +0.04(+0.23%) |
Jan 23, 2013 | 18.09 | 18.15 | 17.94 | 18.12 | 87,623 | +0.05(+0.27%) |
Jan 22, 2013 | 18.01 | 18.08 | 17.94 | 18.07 | 196,131 | +0.09(+0.49%) |
Jan 18, 2013 | 17.83 | 17.99 | 17.76 | 17.98 | 85,953 | +0.13(+0.73%) |
Jan 17, 2013 | 17.67 | 17.87 | 17.63 | 17.85 | 77,286 | +0.21(+1.16%) |
Jan 16, 2013 | 17.70 | 17.77 | 17.61 | 17.65 | 54,369 | -0.13(-0.73%) |
Jan 15, 2013 | 17.67 | 17.81 | 17.54 | 17.78 | 57,544 | +0.01(+0.08%) |
Jan 14, 2013 | 17.71 | 17.81 | 17.69 | 17.76 | 69,705 | +0.07(+0.39%) |
Jan 11, 2013 | 17.74 | 17.74 | 17.52 | 17.70 | 99,538 | -0.02(-0.12%) |
Jan 10, 2013 | 17.70 | 17.72 | 17.52 | 17.72 | 93,378 | +0.14(+0.82%) |
Jan 09, 2013 | 17.59 | 17.70 | 17.50 | 17.57 | 90,418 | +0.03(+0.16%) |
Jan 08, 2013 | 17.48 | 17.57 | 17.38 | 17.55 | 93,463 | +0.11(+0.63%) |
Jan 07, 2013 | 17.32 | 17.48 | 17.24 | 17.44 | 119,453 | +0.01(+0.04%) |
Jan 04, 2013 | 17.53 | 17.55 | 17.42 | 17.43 | 128,368 | -0.01(-0.08%) |
Jan 03, 2013 | 17.63 | 17.63 | 17.36 | 17.44 | 130,783 | -0.19(-1.05%) |