Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.00 | 23.16 | 22.44 | 22.75 | 443,289 | -0.21(-0.91%) |
Mar 27, 2013 | 22.69 | 22.98 | 22.35 | 22.96 | 306,022 | +0.14(+0.61%) |
Mar 26, 2013 | 22.97 | 23.08 | 22.73 | 22.82 | 237,893 | +0.04(+0.18%) |
Mar 25, 2013 | 23.31 | 23.46 | 22.67 | 22.78 | 445,728 | -0.49(-2.11%) |
Mar 22, 2013 | 23.69 | 23.69 | 23.10 | 23.27 | 273,594 | -0.36(-1.52%) |
Mar 21, 2013 | 23.92 | 24.04 | 23.43 | 23.63 | 319,836 | -0.50(-2.07%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.79 | 24.13 | 242,353 | +0.41(+1.73%) |
Mar 19, 2013 | 23.96 | 23.97 | 23.34 | 23.72 | 367,991 | -0.24(-1.00%) |
Mar 18, 2013 | 23.61 | 24.15 | 23.13 | 23.96 | 484,032 | -0.08(-0.33%) |
Mar 15, 2013 | 23.75 | 24.36 | 23.66 | 24.04 | 428,764 | +0.30(+1.26%) |
Mar 14, 2013 | 24.17 | 24.22 | 23.68 | 23.74 | 477,045 | -0.41(-1.70%) |
Mar 13, 2013 | 22.93 | 24.43 | 22.65 | 24.15 | 1,132,327 | +1.19(+5.18%) |
Mar 12, 2013 | 23.14 | 23.60 | 22.81 | 22.96 | 399,972 | -0.32(-1.37%) |
Mar 11, 2013 | 23.46 | 23.50 | 23.15 | 23.28 | 285,210 | -0.22(-0.94%) |
Mar 08, 2013 | 23.00 | 23.74 | 22.89 | 23.50 | 365,007 | +0.60(+2.62%) |
Mar 07, 2013 | 22.90 | 22.93 | 22.59 | 22.90 | 243,171 | +0.04(+0.17%) |
Mar 06, 2013 | 22.90 | 22.99 | 22.65 | 22.86 | 275,576 | +0.02(+0.09%) |
Mar 05, 2013 | 22.80 | 22.99 | 22.59 | 22.84 | 422,089 | +0.15(+0.66%) |
Mar 04, 2013 | 22.79 | 22.83 | 22.35 | 22.69 | 399,430 | -0.18(-0.79%) |
Mar 01, 2013 | 22.78 | 23.05 | 22.35 | 22.87 | 379,047 | -0.11(-0.48%) |
Feb 28, 2013 | 23.00 | 23.13 | 22.37 | 22.98 | 536,449 | -0.09(-0.39%) |
Feb 27, 2013 | 23.05 | 23.37 | 22.88 | 23.07 | 280,611 | -0.04(-0.17%) |
Feb 26, 2013 | 22.82 | 23.33 | 22.82 | 23.11 | 442,934 | -0.19(-0.82%) |
Feb 22, 2013 | 23.10 | 23.60 | 22.96 | 23.30 | 548,500 | +0.40(+1.75%) |
Feb 21, 2013 | 23.65 | 23.65 | 22.42 | 22.90 | 858,661 | -0.80(-3.38%) |
Feb 20, 2013 | 24.39 | 24.53 | 23.62 | 23.70 | 456,582 | -0.70(-2.87%) |
Feb 19, 2013 | 24.41 | 24.64 | 24.29 | 24.40 | 421,481 | +0.09(+0.37%) |
Feb 15, 2013 | 24.24 | 24.48 | 24.11 | 24.31 | 566,301 | +0.12(+0.50%) |
Feb 14, 2013 | 24.10 | 24.24 | 24.04 | 24.19 | 459,843 | +0.02(+0.08%) |
Feb 13, 2013 | 24.12 | 24.37 | 24.01 | 24.17 | 518,162 | +0.05(+0.21%) |
Feb 12, 2013 | 24.30 | 24.53 | 24.11 | 24.12 | 460,094 | -0.18(-0.74%) |
Feb 11, 2013 | 24.36 | 24.39 | 24.02 | 24.30 | 391,962 | -0.13(-0.53%) |
Feb 08, 2013 | 23.97 | 24.73 | 23.85 | 24.43 | 490,782 | +0.53(+2.22%) |
Feb 07, 2013 | 23.90 | 23.96 | 23.45 | 23.90 | 770,059 | -0.09(-0.38%) |
Feb 06, 2013 | 23.68 | 24.07 | 23.61 | 23.99 | 713,515 | +1.11(+4.85%) |
Feb 04, 2013 | 22.99 | 23.13 | 22.66 | 22.88 | 978,720 | -0.29(-1.25%) |
Feb 01, 2013 | 22.35 | 23.28 | 22.23 | 23.17 | 849,620 | +0.96(+4.32%) |
Jan 31, 2013 | 21.75 | 22.38 | 21.38 | 22.21 | 1,502,505 | +0.46(+2.11%) |
Jan 30, 2013 | 20.43 | 22.08 | 19.93 | 21.75 | 3,949,011 | +2.83(+14.96%) |
Jan 29, 2013 | 18.86 | 19.06 | 18.06 | 18.92 | 1,455,362 | +0.01(+0.05%) |
Jan 28, 2013 | 19.02 | 19.29 | 18.86 | 18.91 | 577,486 | -0.06(-0.32%) |
Jan 25, 2013 | 18.26 | 19.00 | 18.15 | 18.97 | 712,790 | +0.84(+4.63%) |
Jan 24, 2013 | 17.92 | 18.39 | 17.80 | 18.13 | 413,679 | +0.21(+1.17%) |
Jan 23, 2013 | 17.76 | 18.03 | 17.70 | 17.92 | 412,218 | +0.19(+1.07%) |
Jan 22, 2013 | 17.46 | 17.73 | 17.22 | 17.73 | 390,863 | +0.23(+1.31%) |
Jan 18, 2013 | 17.59 | 17.62 | 17.38 | 17.50 | 349,654 | -0.13(-0.74%) |
Jan 17, 2013 | 17.82 | 17.82 | 17.59 | 17.63 | 366,346 | -0.04(-0.23%) |
Jan 16, 2013 | 17.61 | 17.81 | 17.49 | 17.67 | 334,367 | -0.03(-0.17%) |
Jan 15, 2013 | 17.38 | 17.76 | 17.38 | 17.70 | 475,940 | +0.21(+1.20%) |
Jan 14, 2013 | 17.27 | 17.54 | 17.23 | 17.49 | 458,633 | +0.19(+1.10%) |
Jan 11, 2013 | 17.40 | 17.64 | 17.19 | 17.30 | 411,209 | +0.01(+0.06%) |
Jan 10, 2013 | 17.40 | 17.44 | 17.19 | 17.29 | 539,371 | +0.04(+0.23%) |
Jan 09, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 256,879 | -0.09(-0.52%) |
Jan 08, 2013 | 17.37 | 17.52 | 17.19 | 17.34 | 431,439 | -0.07(-0.40%) |
Jan 07, 2013 | 17.80 | 17.80 | 17.11 | 17.41 | 668,598 | -0.52(-2.90%) |
Jan 04, 2013 | 18.24 | 18.24 | 17.90 | 17.93 | 356,029 | -0.24(-1.32%) |
Jan 03, 2013 | 17.99 | 18.51 | 17.93 | 18.17 | 408,604 | +0.21(+1.17%) |