Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.82 | 21.13 | 20.78 | 21.08 | 0 | +0.21(+0.99%) |
Apr 29, 2013 | 21.10 | 21.33 | 20.72 | 20.88 | 397,751 | -0.22(-1.02%) |
Apr 26, 2013 | 20.91 | 21.15 | 21.04 | 21.09 | 279,617 | +0.05(+0.24%) |
Apr 25, 2013 | 21.14 | 21.29 | 20.78 | 21.04 | 250,779 | +0.07(+0.36%) |
Apr 24, 2013 | 20.69 | 21.01 | 20.63 | 20.97 | 419,906 | +0.26(+1.28%) |
Apr 23, 2013 | 20.29 | 20.84 | 20.07 | 20.70 | 606,929 | +0.47(+2.33%) |
Apr 22, 2013 | 19.82 | 20.47 | 19.72 | 20.23 | 514,782 | +0.02(+0.08%) |
Apr 19, 2013 | 19.93 | 20.46 | 19.78 | 20.21 | 405,809 | +0.28(+1.41%) |
Apr 18, 2013 | 19.89 | 20.40 | 19.67 | 19.93 | 502,496 | +0.01(+0.04%) |
Apr 17, 2013 | 19.79 | 20.02 | 19.16 | 19.92 | 791,090 | +0.31(+1.56%) |
Apr 16, 2013 | 19.95 | 20.06 | 19.26 | 19.62 | 497,686 | +0.07(+0.34%) |
Apr 15, 2013 | 21.62 | 21.62 | 19.08 | 19.55 | 671,470 | -2.23(-10.25%) |
Apr 12, 2013 | 21.36 | 21.83 | 21.10 | 21.79 | 318,740 | +0.32(+1.50%) |
Apr 11, 2013 | 22.10 | 22.80 | 21.43 | 21.46 | 1,285,720 | -2.69(-11.13%) |
Apr 10, 2013 | 24.20 | 24.27 | 23.71 | 24.15 | 484,620 | +0.02(+0.10%) |
Apr 09, 2013 | 24.15 | 24.47 | 24.00 | 24.13 | 246,276 | +0.05(+0.21%) |
Apr 08, 2013 | 23.87 | 24.13 | 23.62 | 24.08 | 257,696 | +0.35(+1.46%) |
Apr 05, 2013 | 23.00 | 23.90 | 22.89 | 23.73 | 165,725 | +0.35(+1.49%) |
Apr 04, 2013 | 22.90 | 23.72 | 22.66 | 23.38 | 512,876 | +0.66(+2.91%) |
Apr 03, 2013 | 23.79 | 23.79 | 22.46 | 22.72 | 420,783 | -1.03(-4.35%) |
Apr 02, 2013 | 23.95 | 24.02 | 23.59 | 23.75 | 276,191 | -0.04(-0.17%) |
Apr 01, 2013 | 23.90 | 24.08 | 23.70 | 23.80 | 305,871 | -0.16(-0.66%) |
Mar 28, 2013 | 23.79 | 24.07 | 23.71 | 23.95 | 287,577 | +0.01(+0.03%) |
Mar 27, 2013 | 23.67 | 24.02 | 23.66 | 23.95 | 195,874 | +0.15(+0.63%) |
Mar 26, 2013 | 23.51 | 23.80 | 23.33 | 23.80 | 243,456 | +0.34(+1.45%) |
Mar 25, 2013 | 23.93 | 24.03 | 23.07 | 23.46 | 254,118 | -0.53(-2.21%) |
Mar 22, 2013 | 23.85 | 23.99 | 23.63 | 23.99 | 159,922 | +0.19(+0.80%) |
Mar 21, 2013 | 24.06 | 24.07 | 23.52 | 23.80 | 147,967 | -0.29(-1.20%) |
Mar 20, 2013 | 23.89 | 24.09 | 23.78 | 24.09 | 172,650 | +0.41(+1.71%) |
Mar 19, 2013 | 24.03 | 24.17 | 23.25 | 23.68 | 230,874 | -0.36(-1.48%) |
Mar 18, 2013 | 23.74 | 24.11 | 23.69 | 24.04 | 296,987 | -0.10(-0.41%) |
Mar 15, 2013 | 24.57 | 24.61 | 23.68 | 24.14 | 2,648,209 | -0.54(-2.18%) |
Mar 14, 2013 | 24.05 | 25.04 | 24.01 | 24.67 | 345,671 | +0.73(+3.04%) |
Mar 13, 2013 | 23.75 | 24.12 | 23.50 | 23.95 | 242,789 | +0.24(+1.01%) |
Mar 12, 2013 | 23.71 | 23.85 | 23.40 | 23.71 | 235,776 | -0.07(-0.28%) |
Mar 11, 2013 | 23.29 | 24.09 | 23.18 | 23.77 | 319,181 | +0.53(+2.28%) |
Mar 08, 2013 | 23.10 | 23.32 | 22.93 | 23.24 | 223,371 | +0.36(+1.55%) |
Mar 07, 2013 | 22.70 | 22.90 | 22.63 | 22.89 | 145,168 | +0.22(+0.99%) |
Mar 06, 2013 | 22.84 | 22.84 | 22.47 | 22.66 | 167,218 | -0.18(-0.80%) |
Mar 05, 2013 | 22.22 | 22.94 | 22.22 | 22.84 | 332,281 | +0.66(+2.98%) |
Mar 04, 2013 | 21.70 | 22.34 | 21.70 | 22.18 | 359,653 | +0.50(+2.29%) |
Mar 01, 2013 | 21.18 | 22.03 | 21.02 | 21.69 | 323,254 | +0.35(+1.63%) |
Feb 28, 2013 | 21.23 | 21.55 | 21.02 | 21.34 | 191,213 | +0.21(+0.98%) |
Feb 27, 2013 | 20.82 | 21.40 | 20.52 | 21.13 | 141,575 | +0.26(+1.27%) |
Feb 26, 2013 | 20.53 | 21.01 | 20.45 | 20.87 | 351,589 | +0.50(+2.44%) |
Feb 25, 2013 | 20.86 | 20.88 | 20.36 | 20.37 | 266,839 | -0.39(-1.87%) |
Feb 22, 2013 | 20.60 | 20.93 | 20.60 | 20.76 | 136,837 | +0.27(+1.33%) |
Feb 21, 2013 | 20.42 | 20.77 | 20.42 | 20.49 | 223,835 | -0.10(-0.48%) |
Feb 20, 2013 | 20.73 | 20.99 | 20.50 | 20.59 | 269,032 | -0.19(-0.92%) |
Feb 19, 2013 | 20.78 | 21.16 | 20.60 | 20.78 | 709,194 | +0.05(+0.24%) |
Feb 15, 2013 | 20.78 | 20.83 | 20.59 | 20.73 | 144,602 | +0.04(+0.20%) |
Feb 14, 2013 | 20.59 | 20.77 | 20.54 | 20.69 | 533,319 | -0.01(-0.04%) |
Feb 13, 2013 | 20.18 | 20.76 | 20.16 | 20.69 | 234,659 | +0.55(+2.71%) |
Feb 12, 2013 | 20.04 | 20.17 | 19.83 | 20.15 | 90,444 | +0.11(+0.54%) |
Feb 11, 2013 | 20.04 | 20.10 | 19.82 | 20.04 | 77,970 | +0.07(+0.37%) |
Feb 08, 2013 | 19.95 | 20.11 | 19.81 | 19.97 | 50,882 | +0.00(+0.00%) |
Feb 07, 2013 | 20.02 | 20.05 | 19.74 | 19.97 | 49,506 | -0.04(-0.21%) |
Feb 06, 2013 | 19.87 | 20.17 | 19.65 | 20.01 | 167,788 | +0.13(+0.67%) |
Feb 04, 2013 | 20.42 | 20.68 | 19.56 | 19.87 | 453,823 | -0.63(-3.06%) |