Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.20 | 25.39 | 24.91 | 25.25 | 304,963 | +0.15(+0.61%) |
Apr 29, 2013 | 24.88 | 25.20 | 24.81 | 25.09 | 213,632 | +0.35(+1.43%) |
Apr 26, 2013 | 24.90 | 24.89 | 24.60 | 24.74 | 467,641 | -0.15(-0.59%) |
Apr 25, 2013 | 24.96 | 25.10 | 24.72 | 24.89 | 197,762 | +0.04(+0.18%) |
Apr 24, 2013 | 24.81 | 24.88 | 24.65 | 24.84 | 169,676 | +0.11(+0.44%) |
Apr 23, 2013 | 24.63 | 25.04 | 24.57 | 24.74 | 383,957 | +0.25(+1.02%) |
Apr 22, 2013 | 24.37 | 24.59 | 24.06 | 24.49 | 272,015 | +0.26(+1.08%) |
Apr 19, 2013 | 23.60 | 24.26 | 23.60 | 24.22 | 258,107 | +0.62(+2.65%) |
Apr 18, 2013 | 23.59 | 23.71 | 23.35 | 23.60 | 407,863 | +0.09(+0.40%) |
Apr 17, 2013 | 23.36 | 23.60 | 23.15 | 23.51 | 339,208 | -0.02(-0.09%) |
Apr 16, 2013 | 23.03 | 23.55 | 22.84 | 23.53 | 451,965 | +0.69(+3.01%) |
Apr 15, 2013 | 23.42 | 23.49 | 22.73 | 22.84 | 463,799 | -0.66(-2.81%) |
Apr 12, 2013 | 23.52 | 23.61 | 23.23 | 23.50 | 567,184 | -0.20(-0.84%) |
Apr 11, 2013 | 23.93 | 24.04 | 23.50 | 23.70 | 858,433 | -0.27(-1.13%) |
Apr 10, 2013 | 23.69 | 24.04 | 23.53 | 23.97 | 406,569 | +0.38(+1.63%) |
Apr 09, 2013 | 23.26 | 23.59 | 23.26 | 23.59 | 387,260 | +0.34(+1.47%) |
Apr 08, 2013 | 23.20 | 23.28 | 22.96 | 23.25 | 230,028 | +0.13(+0.56%) |
Apr 05, 2013 | 22.69 | 23.15 | 22.69 | 23.12 | 219,896 | +0.17(+0.73%) |
Apr 04, 2013 | 22.69 | 22.97 | 22.69 | 22.95 | 364,303 | +0.32(+1.41%) |
Apr 03, 2013 | 22.65 | 22.76 | 22.55 | 22.63 | 347,184 | +0.05(+0.24%) |
Apr 02, 2013 | 22.19 | 22.97 | 22.15 | 22.57 | 588,987 | +0.52(+2.35%) |
Apr 01, 2013 | 22.02 | 22.16 | 21.82 | 22.06 | 193,440 | +0.02(+0.10%) |
Mar 28, 2013 | 21.99 | 22.07 | 21.76 | 22.03 | 343,908 | +0.15(+0.67%) |
Mar 27, 2013 | 21.54 | 21.90 | 21.51 | 21.89 | 242,566 | +0.28(+1.28%) |
Mar 26, 2013 | 21.54 | 21.63 | 21.32 | 21.61 | 295,829 | +0.16(+0.76%) |
Mar 25, 2013 | 21.32 | 21.56 | 21.30 | 21.45 | 349,423 | +0.21(+0.97%) |
Mar 22, 2013 | 21.21 | 21.29 | 21.13 | 21.24 | 277,776 | +0.15(+0.72%) |
Mar 21, 2013 | 21.22 | 21.33 | 21.09 | 21.09 | 213,177 | -0.15(-0.71%) |
Mar 20, 2013 | 21.28 | 21.29 | 21.16 | 21.24 | 110,734 | +0.11(+0.54%) |
Mar 19, 2013 | 21.38 | 21.44 | 21.07 | 21.13 | 223,299 | -0.23(-1.09%) |
Mar 18, 2013 | 21.37 | 21.44 | 21.30 | 21.36 | 177,881 | -0.00(-0.01%) |
Mar 15, 2013 | 21.44 | 21.44 | 21.19 | 21.37 | 392,198 | -0.09(-0.40%) |
Mar 14, 2013 | 21.24 | 21.45 | 21.24 | 21.45 | 140,293 | +0.23(+1.09%) |
Mar 13, 2013 | 21.18 | 21.25 | 21.09 | 21.22 | 115,645 | +0.04(+0.20%) |
Mar 12, 2013 | 21.26 | 21.28 | 21.04 | 21.18 | 113,513 | -0.09(-0.41%) |
Mar 11, 2013 | 21.16 | 21.26 | 21.15 | 21.26 | 91,713 | +0.05(+0.25%) |
Mar 08, 2013 | 21.31 | 21.38 | 21.12 | 21.21 | 240,844 | -0.06(-0.28%) |
Mar 07, 2013 | 21.39 | 21.39 | 21.22 | 21.27 | 106,643 | -0.06(-0.28%) |
Mar 06, 2013 | 21.44 | 21.48 | 21.24 | 21.33 | 123,326 | -0.02(-0.10%) |
Mar 05, 2013 | 21.25 | 21.38 | 21.16 | 21.35 | 205,417 | +0.18(+0.87%) |
Mar 04, 2013 | 21.02 | 21.22 | 20.89 | 21.17 | 327,295 | +0.12(+0.59%) |
Mar 01, 2013 | 20.73 | 21.10 | 20.73 | 21.04 | 324,162 | +0.26(+1.24%) |
Feb 28, 2013 | 20.83 | 20.92 | 20.77 | 20.78 | 581,912 | -0.10(-0.46%) |
Feb 27, 2013 | 20.88 | 20.97 | 20.85 | 20.88 | 364,018 | +0.02(+0.08%) |
Feb 26, 2013 | 20.77 | 20.91 | 20.69 | 20.86 | 316,401 | +0.22(+1.07%) |
Feb 25, 2013 | 21.06 | 21.06 | 20.62 | 20.64 | 198,250 | -0.25(-1.21%) |
Feb 22, 2013 | 20.94 | 21.01 | 20.81 | 20.90 | 195,411 | +0.17(+0.83%) |
Feb 21, 2013 | 20.64 | 20.82 | 20.21 | 20.72 | 274,274 | +0.13(+0.63%) |
Feb 20, 2013 | 20.97 | 21.11 | 20.57 | 20.60 | 316,527 | -0.34(-1.62%) |
Feb 19, 2013 | 20.91 | 20.99 | 20.84 | 20.93 | 562,098 | +0.12(+0.57%) |
Feb 15, 2013 | 20.57 | 20.87 | 20.53 | 20.82 | 278,562 | +0.36(+1.78%) |
Feb 14, 2013 | 20.54 | 20.62 | 20.42 | 20.45 | 229,533 | -0.08(-0.39%) |
Feb 13, 2013 | 20.55 | 20.55 | 20.41 | 20.53 | 277,460 | +0.06(+0.29%) |
Feb 12, 2013 | 20.39 | 20.47 | 20.36 | 20.47 | 164,478 | +0.13(+0.63%) |
Feb 11, 2013 | 20.26 | 20.39 | 20.23 | 20.35 | 120,580 | +0.09(+0.45%) |
Feb 08, 2013 | 20.07 | 20.25 | 20.06 | 20.25 | 94,191 | +0.23(+1.15%) |
Feb 07, 2013 | 20.05 | 20.10 | 19.94 | 20.02 | 98,423 | +0.02(+0.11%) |
Feb 06, 2013 | 19.88 | 20.02 | 19.77 | 20.00 | 240,682 | +0.05(+0.24%) |
Feb 04, 2013 | 20.13 | 20.13 | 19.91 | 19.95 | 280,525 | -0.16(-0.80%) |