Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.76 | 21.46 | 20.76 | 21.16 | 0 | +0.28(+1.34%) |
Apr 29, 2013 | 21.11 | 21.11 | 20.74 | 20.88 | 336,456 | -0.08(-0.38%) |
Apr 26, 2013 | 21.00 | 21.05 | 20.89 | 20.96 | 277,102 | -0.10(-0.47%) |
Apr 25, 2013 | 21.33 | 21.55 | 20.98 | 21.06 | 193,988 | -0.14(-0.66%) |
Apr 24, 2013 | 21.45 | 21.45 | 20.77 | 21.20 | 354,096 | -0.33(-1.53%) |
Apr 23, 2013 | 20.84 | 21.64 | 20.68 | 21.53 | 336,851 | +0.85(+4.11%) |
Apr 22, 2013 | 20.69 | 20.81 | 20.09 | 20.68 | 347,422 | -0.02(-0.10%) |
Apr 19, 2013 | 20.13 | 20.77 | 20.07 | 20.70 | 356,028 | +0.54(+2.68%) |
Apr 18, 2013 | 20.23 | 20.54 | 20.00 | 20.16 | 499,922 | -0.06(-0.30%) |
Apr 17, 2013 | 20.74 | 20.95 | 19.82 | 20.22 | 564,161 | -0.65(-3.11%) |
Apr 16, 2013 | 20.81 | 21.35 | 20.71 | 20.87 | 341,974 | +0.17(+0.82%) |
Apr 15, 2013 | 21.38 | 21.39 | 20.41 | 20.70 | 613,491 | -0.60(-2.82%) |
Apr 12, 2013 | 21.81 | 21.86 | 21.05 | 21.30 | 485,227 | -0.72(-3.27%) |
Apr 11, 2013 | 22.16 | 22.42 | 21.90 | 22.02 | 379,538 | -0.12(-0.54%) |
Apr 10, 2013 | 21.25 | 22.30 | 21.14 | 22.14 | 436,653 | +0.98(+4.63%) |
Apr 09, 2013 | 21.74 | 21.86 | 21.10 | 21.16 | 339,674 | -0.47(-2.17%) |
Apr 08, 2013 | 21.24 | 21.74 | 21.24 | 21.63 | 273,028 | +0.40(+1.88%) |
Apr 05, 2013 | 20.92 | 21.42 | 20.75 | 21.23 | 296,098 | -0.09(-0.42%) |
Apr 04, 2013 | 21.02 | 21.35 | 20.97 | 21.32 | 267,119 | +0.16(+0.76%) |
Apr 03, 2013 | 22.52 | 22.59 | 20.69 | 21.16 | 814,998 | -1.41(-6.25%) |
Apr 02, 2013 | 22.87 | 23.00 | 22.43 | 22.57 | 406,073 | -0.10(-0.44%) |
Apr 01, 2013 | 23.49 | 23.59 | 22.56 | 22.67 | 525,181 | -0.54(-2.33%) |
Mar 28, 2013 | 22.50 | 23.23 | 22.47 | 23.21 | 701,465 | +0.74(+3.29%) |
Mar 27, 2013 | 22.25 | 22.50 | 22.01 | 22.47 | 236,503 | +0.12(+0.54%) |
Mar 26, 2013 | 21.90 | 22.40 | 21.90 | 22.35 | 330,474 | +0.57(+2.62%) |
Mar 25, 2013 | 21.62 | 21.88 | 21.31 | 21.78 | 242,682 | +0.40(+1.87%) |
Mar 22, 2013 | 21.65 | 21.80 | 21.13 | 21.38 | 233,826 | -0.23(-1.06%) |
Mar 21, 2013 | 22.14 | 22.30 | 21.57 | 21.61 | 295,032 | -0.57(-2.57%) |
Mar 20, 2013 | 21.76 | 22.21 | 21.60 | 22.18 | 429,445 | +0.68(+3.16%) |
Mar 19, 2013 | 20.99 | 21.60 | 20.85 | 21.50 | 334,221 | +0.60(+2.87%) |
Mar 18, 2013 | 20.60 | 21.08 | 20.50 | 20.90 | 181,248 | +0.12(+0.58%) |
Mar 15, 2013 | 21.00 | 21.06 | 20.54 | 20.78 | 392,288 | -0.28(-1.33%) |
Mar 14, 2013 | 20.70 | 21.09 | 20.50 | 21.06 | 212,974 | +0.35(+1.69%) |
Mar 13, 2013 | 20.12 | 20.78 | 20.00 | 20.71 | 198,141 | +0.64(+3.19%) |
Mar 12, 2013 | 20.17 | 20.29 | 19.95 | 20.07 | 229,638 | -0.13(-0.64%) |
Mar 11, 2013 | 20.14 | 20.38 | 19.93 | 20.20 | 237,459 | +0.03(+0.15%) |
Mar 08, 2013 | 20.10 | 20.35 | 20.03 | 20.17 | 202,785 | +0.12(+0.60%) |
Mar 07, 2013 | 20.45 | 20.58 | 19.88 | 20.05 | 298,595 | -0.34(-1.67%) |
Mar 06, 2013 | 20.52 | 20.70 | 20.17 | 20.39 | 271,529 | -0.06(-0.29%) |
Mar 05, 2013 | 20.69 | 20.72 | 20.14 | 20.45 | 370,748 | -0.05(-0.24%) |
Mar 04, 2013 | 19.87 | 20.76 | 19.79 | 20.50 | 586,167 | +0.64(+3.22%) |
Mar 01, 2013 | 19.15 | 19.92 | 19.01 | 19.86 | 575,241 | +0.51(+2.64%) |
Feb 28, 2013 | 19.33 | 19.42 | 18.87 | 19.35 | 394,969 | +0.44(+2.33%) |
Feb 27, 2013 | 18.64 | 19.05 | 18.33 | 18.91 | 489,471 | +0.17(+0.91%) |
Feb 26, 2013 | 19.06 | 19.37 | 18.61 | 18.74 | 502,626 | -0.10(-0.53%) |
Feb 22, 2013 | 18.94 | 19.10 | 18.66 | 18.84 | 640,031 | -0.10(-0.53%) |
Feb 21, 2013 | 19.05 | 19.41 | 18.61 | 18.94 | 480,851 | -0.16(-0.84%) |
Feb 20, 2013 | 19.55 | 19.70 | 19.06 | 19.10 | 550,246 | -0.59(-3.00%) |
Feb 19, 2013 | 19.61 | 19.95 | 19.55 | 19.69 | 726,833 | +0.22(+1.13%) |
Feb 15, 2013 | 18.77 | 19.85 | 18.01 | 19.47 | 998,776 | +1.29(+7.10%) |
Feb 14, 2013 | 18.55 | 18.70 | 17.19 | 18.18 | 528,068 | -0.38(-2.05%) |
Feb 13, 2013 | 18.41 | 18.70 | 18.32 | 18.56 | 224,379 | +0.16(+0.87%) |
Feb 12, 2013 | 18.53 | 18.56 | 18.32 | 18.40 | 243,296 | -0.13(-0.70%) |
Feb 11, 2013 | 18.58 | 18.62 | 18.35 | 18.53 | 112,131 | +0.00(+0.00%) |
Feb 08, 2013 | 18.24 | 18.70 | 18.10 | 18.53 | 185,371 | +0.31(+1.70%) |
Feb 07, 2013 | 18.45 | 18.52 | 18.06 | 18.22 | 153,971 | -0.18(-0.98%) |
Feb 06, 2013 | 18.53 | 18.60 | 18.16 | 18.40 | 142,947 | +0.27(+1.49%) |
Feb 04, 2013 | 18.63 | 18.67 | 18.00 | 18.13 | 308,506 | -0.53(-2.84%) |