Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.26 | 19.39 | 19.04 | 19.38 | 128,324 | +0.11(+0.58%) |
Apr 29, 2013 | 19.53 | 19.56 | 19.22 | 19.27 | 122,835 | -0.20(-1.05%) |
Apr 26, 2013 | 19.96 | 20.02 | 19.45 | 19.47 | 145,670 | -0.55(-2.73%) |
Apr 25, 2013 | 20.19 | 20.50 | 20.00 | 20.02 | 321,741 | -0.04(-0.20%) |
Apr 24, 2013 | 19.37 | 20.11 | 19.37 | 20.06 | 501,118 | +0.79(+4.12%) |
Apr 23, 2013 | 19.19 | 19.51 | 19.10 | 19.26 | 197,731 | +0.21(+1.12%) |
Apr 22, 2013 | 18.84 | 19.17 | 18.62 | 19.05 | 258,187 | +0.09(+0.47%) |
Apr 19, 2013 | 19.40 | 19.47 | 18.58 | 18.96 | 342,270 | -0.60(-3.08%) |
Apr 18, 2013 | 19.84 | 20.19 | 19.40 | 19.57 | 501,744 | -0.31(-1.56%) |
Apr 17, 2013 | 21.10 | 21.15 | 19.61 | 19.88 | 981,021 | -3.34(-14.37%) |
Apr 16, 2013 | 22.48 | 23.29 | 22.30 | 23.21 | 190,522 | +1.00(+4.51%) |
Apr 15, 2013 | 23.32 | 23.32 | 22.13 | 22.21 | 208,013 | -1.23(-5.26%) |
Apr 12, 2013 | 23.60 | 23.78 | 23.22 | 23.44 | 108,558 | -0.31(-1.29%) |
Apr 11, 2013 | 23.82 | 24.06 | 23.57 | 23.75 | 119,353 | -0.07(-0.28%) |
Apr 10, 2013 | 23.70 | 24.08 | 23.68 | 23.82 | 180,634 | +0.25(+1.07%) |
Apr 09, 2013 | 23.52 | 23.78 | 23.38 | 23.56 | 290,433 | +0.07(+0.30%) |
Apr 08, 2013 | 23.21 | 23.55 | 23.04 | 23.49 | 101,490 | +0.39(+1.67%) |
Apr 05, 2013 | 23.08 | 23.25 | 22.87 | 23.11 | 118,566 | -0.43(-1.85%) |
Apr 04, 2013 | 23.14 | 23.59 | 22.98 | 23.54 | 118,719 | +0.48(+2.10%) |
Apr 03, 2013 | 23.31 | 23.51 | 22.97 | 23.06 | 177,977 | -0.16(-0.69%) |
Apr 02, 2013 | 23.71 | 23.82 | 23.14 | 23.22 | 99,148 | -0.36(-1.51%) |
Apr 01, 2013 | 23.75 | 23.82 | 23.20 | 23.57 | 199,383 | -0.17(-0.73%) |
Mar 28, 2013 | 23.81 | 23.82 | 23.49 | 23.74 | 108,232 | +0.00(+0.00%) |
Mar 27, 2013 | 23.63 | 23.82 | 23.49 | 23.74 | 87,416 | -0.10(-0.43%) |
Mar 26, 2013 | 23.90 | 23.90 | 23.61 | 23.85 | 126,254 | +0.14(+0.58%) |
Mar 25, 2013 | 23.90 | 24.05 | 23.47 | 23.71 | 175,781 | -0.14(-0.58%) |
Mar 22, 2013 | 23.49 | 23.94 | 23.46 | 23.85 | 130,904 | +0.43(+1.86%) |
Mar 21, 2013 | 23.63 | 23.65 | 23.31 | 23.41 | 77,302 | -0.42(-1.75%) |
Mar 20, 2013 | 23.58 | 23.88 | 23.43 | 23.83 | 122,553 | +0.35(+1.49%) |
Mar 19, 2013 | 23.60 | 23.90 | 23.32 | 23.48 | 239,540 | +0.03(+0.13%) |
Mar 18, 2013 | 23.31 | 23.86 | 22.76 | 23.45 | 204,558 | -0.23(-0.97%) |
Mar 15, 2013 | 23.76 | 23.94 | 23.58 | 23.68 | 452,828 | +0.03(+0.11%) |
Mar 14, 2013 | 23.19 | 23.67 | 23.11 | 23.65 | 214,807 | +0.58(+2.50%) |
Mar 13, 2013 | 22.95 | 23.23 | 22.76 | 23.07 | 230,839 | +0.20(+0.89%) |
Mar 12, 2013 | 22.80 | 23.00 | 22.68 | 22.87 | 196,245 | -0.04(-0.19%) |
Mar 11, 2013 | 23.12 | 23.12 | 22.75 | 22.91 | 91,651 | -0.21(-0.90%) |
Mar 08, 2013 | 23.04 | 23.26 | 22.80 | 23.12 | 134,033 | +0.28(+1.22%) |
Mar 07, 2013 | 22.60 | 22.85 | 22.04 | 22.84 | 416,606 | -0.38(-1.62%) |
Mar 06, 2013 | 22.94 | 23.31 | 22.91 | 23.22 | 158,532 | +0.30(+1.32%) |
Mar 05, 2013 | 22.49 | 22.97 | 22.49 | 22.92 | 166,896 | +0.51(+2.26%) |
Mar 04, 2013 | 22.71 | 22.71 | 22.05 | 22.41 | 200,023 | -0.34(-1.50%) |
Mar 01, 2013 | 22.32 | 22.91 | 22.32 | 22.76 | 245,116 | +0.24(+1.04%) |
Feb 28, 2013 | 22.42 | 22.74 | 22.35 | 22.52 | 153,873 | +0.15(+0.65%) |
Feb 27, 2013 | 21.88 | 22.59 | 21.88 | 22.37 | 165,000 | +0.47(+2.13%) |
Feb 26, 2013 | 21.74 | 22.21 | 21.69 | 21.91 | 222,389 | +0.31(+1.42%) |
Feb 25, 2013 | 22.56 | 22.61 | 21.51 | 21.60 | 329,758 | -0.81(-3.61%) |
Feb 22, 2013 | 22.48 | 22.48 | 22.14 | 22.41 | 122,549 | +0.09(+0.40%) |
Feb 21, 2013 | 22.21 | 22.38 | 22.13 | 22.32 | 148,167 | +0.15(+0.68%) |
Feb 20, 2013 | 22.28 | 22.76 | 22.15 | 22.17 | 233,688 | -0.15(-0.69%) |
Feb 19, 2013 | 22.16 | 22.33 | 22.13 | 22.33 | 263,312 | +0.15(+0.68%) |
Feb 15, 2013 | 22.33 | 22.33 | 22.01 | 22.18 | 191,208 | -0.08(-0.34%) |
Feb 14, 2013 | 22.09 | 22.38 | 22.09 | 22.25 | 78,086 | +0.01(+0.04%) |
Feb 13, 2013 | 22.00 | 22.32 | 21.96 | 22.24 | 109,026 | +0.29(+1.33%) |
Feb 12, 2013 | 21.92 | 22.02 | 21.77 | 21.95 | 138,629 | +0.06(+0.26%) |
Feb 11, 2013 | 21.57 | 21.91 | 21.35 | 21.89 | 117,998 | +0.38(+1.77%) |
Feb 08, 2013 | 21.08 | 21.54 | 20.94 | 21.51 | 167,653 | +0.57(+2.70%) |
Feb 07, 2013 | 21.93 | 21.93 | 20.70 | 20.95 | 243,000 | -1.37(-6.14%) |
Feb 06, 2013 | 21.97 | 22.42 | 21.95 | 22.32 | 162,044 | +0.34(+1.55%) |
Feb 04, 2013 | 22.19 | 22.51 | 21.85 | 21.98 | 158,728 | -0.31(-1.41%) |