Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.42 | 23.49 | 22.87 | 23.25 | 525,787 | -0.19(-0.82%) |
Apr 29, 2013 | 23.39 | 23.56 | 22.98 | 23.44 | 452,808 | +0.24(+1.02%) |
Apr 26, 2013 | 24.01 | 24.17 | 23.06 | 23.20 | 430,510 | -0.96(-3.99%) |
Apr 25, 2013 | 22.21 | 24.44 | 22.21 | 24.17 | 749,885 | +2.30(+10.51%) |
Apr 24, 2013 | 21.75 | 22.08 | 21.64 | 21.87 | 639,184 | +0.15(+0.69%) |
Apr 23, 2013 | 21.73 | 21.94 | 21.51 | 21.72 | 443,972 | +0.18(+0.85%) |
Apr 22, 2013 | 22.03 | 22.03 | 21.25 | 21.54 | 580,502 | -0.45(-2.03%) |
Apr 19, 2013 | 21.42 | 22.11 | 21.29 | 21.99 | 227,910 | +0.61(+2.87%) |
Apr 18, 2013 | 21.75 | 21.78 | 21.11 | 21.37 | 424,141 | -0.38(-1.73%) |
Apr 17, 2013 | 22.24 | 22.33 | 21.61 | 21.75 | 486,174 | -0.64(-2.86%) |
Apr 16, 2013 | 22.15 | 22.47 | 21.95 | 22.39 | 292,177 | +0.46(+2.12%) |
Apr 15, 2013 | 23.13 | 23.23 | 21.87 | 21.92 | 646,524 | -1.32(-5.70%) |
Apr 12, 2013 | 23.17 | 23.35 | 23.04 | 23.25 | 172,578 | -0.08(-0.34%) |
Apr 11, 2013 | 23.42 | 23.55 | 23.18 | 23.33 | 270,283 | -0.11(-0.45%) |
Apr 10, 2013 | 22.88 | 23.51 | 22.76 | 23.43 | 265,307 | +0.67(+2.93%) |
Apr 09, 2013 | 22.82 | 22.92 | 22.63 | 22.77 | 363,056 | +0.00(+0.00%) |
Apr 08, 2013 | 22.83 | 22.91 | 22.54 | 22.77 | 397,074 | +0.05(+0.23%) |
Apr 05, 2013 | 22.89 | 23.00 | 22.64 | 22.71 | 463,563 | -0.49(-2.12%) |
Apr 04, 2013 | 23.39 | 23.54 | 23.16 | 23.20 | 291,401 | -0.14(-0.60%) |
Apr 03, 2013 | 23.97 | 24.16 | 23.34 | 23.34 | 342,133 | -0.61(-2.53%) |
Apr 02, 2013 | 24.41 | 24.41 | 23.84 | 23.95 | 305,267 | -0.30(-1.23%) |
Apr 01, 2013 | 24.78 | 24.87 | 24.12 | 24.25 | 293,657 | -0.54(-2.16%) |
Mar 28, 2013 | 24.74 | 24.87 | 24.66 | 24.78 | 240,702 | +0.13(+0.53%) |
Mar 27, 2013 | 24.54 | 24.74 | 24.42 | 24.65 | 228,730 | -0.03(-0.11%) |
Mar 26, 2013 | 24.45 | 24.71 | 24.45 | 24.68 | 183,012 | +0.33(+1.37%) |
Mar 25, 2013 | 24.37 | 24.54 | 24.02 | 24.34 | 241,710 | +0.06(+0.25%) |
Mar 22, 2013 | 24.34 | 24.39 | 24.13 | 24.28 | 213,036 | +0.03(+0.11%) |
Mar 21, 2013 | 24.51 | 24.76 | 24.07 | 24.26 | 192,290 | -0.48(-1.95%) |
Mar 20, 2013 | 24.65 | 24.85 | 24.61 | 24.74 | 274,315 | +0.27(+1.11%) |
Mar 19, 2013 | 24.65 | 24.93 | 24.32 | 24.47 | 236,693 | -0.13(-0.53%) |
Mar 18, 2013 | 24.37 | 24.84 | 24.23 | 24.60 | 202,709 | -0.06(-0.25%) |
Mar 15, 2013 | 24.77 | 24.81 | 24.24 | 24.66 | 413,947 | -0.02(-0.07%) |
Mar 14, 2013 | 24.05 | 24.68 | 23.92 | 24.68 | 534,779 | +0.66(+2.74%) |
Mar 13, 2013 | 23.94 | 24.05 | 23.81 | 24.02 | 175,980 | +0.13(+0.55%) |
Mar 12, 2013 | 23.75 | 23.95 | 23.68 | 23.89 | 129,135 | +0.11(+0.44%) |
Mar 11, 2013 | 23.74 | 23.80 | 23.61 | 23.78 | 111,825 | -0.03(-0.11%) |
Mar 08, 2013 | 23.93 | 23.97 | 23.56 | 23.81 | 262,479 | +0.13(+0.56%) |
Mar 07, 2013 | 23.44 | 23.68 | 23.37 | 23.68 | 178,419 | +0.27(+1.16%) |
Mar 06, 2013 | 23.64 | 23.89 | 23.36 | 23.41 | 229,527 | -0.10(-0.41%) |
Mar 05, 2013 | 23.50 | 23.68 | 23.46 | 23.50 | 245,805 | +0.13(+0.56%) |
Mar 04, 2013 | 23.27 | 23.48 | 23.06 | 23.37 | 248,198 | +0.00(+0.00%) |
Mar 01, 2013 | 23.05 | 23.42 | 22.84 | 23.37 | 439,709 | +0.18(+0.76%) |
Feb 28, 2013 | 23.18 | 23.46 | 23.09 | 23.20 | 268,650 | +0.08(+0.34%) |
Feb 27, 2013 | 22.91 | 23.33 | 22.83 | 23.12 | 162,872 | +0.15(+0.65%) |
Feb 26, 2013 | 22.91 | 23.02 | 22.71 | 22.97 | 235,912 | +0.15(+0.65%) |
Feb 25, 2013 | 23.21 | 23.50 | 22.82 | 22.82 | 403,903 | -0.29(-1.25%) |
Feb 22, 2013 | 23.06 | 23.11 | 22.93 | 23.11 | 210,468 | +0.20(+0.88%) |
Feb 21, 2013 | 22.98 | 23.25 | 22.81 | 22.91 | 278,174 | -0.07(-0.31%) |
Feb 20, 2013 | 23.34 | 23.38 | 22.77 | 22.98 | 803,432 | -0.50(-2.13%) |
Feb 19, 2013 | 23.34 | 23.56 | 23.20 | 23.48 | 1,055,950 | +0.20(+0.87%) |
Feb 15, 2013 | 23.41 | 23.55 | 23.26 | 23.27 | 401,498 | -0.07(-0.30%) |
Feb 14, 2013 | 23.45 | 23.56 | 23.29 | 23.34 | 337,903 | -0.13(-0.56%) |
Feb 13, 2013 | 23.62 | 23.66 | 23.36 | 23.48 | 210,472 | -0.02(-0.07%) |
Feb 12, 2013 | 23.51 | 23.68 | 23.45 | 23.49 | 269,374 | -0.03(-0.11%) |
Feb 11, 2013 | 23.67 | 23.67 | 23.44 | 23.52 | 119,878 | -0.19(-0.81%) |
Feb 08, 2013 | 23.82 | 23.98 | 23.62 | 23.71 | 245,070 | -0.11(-0.48%) |
Feb 07, 2013 | 23.88 | 23.92 | 23.64 | 23.83 | 290,727 | +0.00(+0.00%) |
Feb 06, 2013 | 23.46 | 23.90 | 23.41 | 23.83 | 601,507 | -0.09(-0.37%) |
Feb 04, 2013 | 23.98 | 24.11 | 23.50 | 23.91 | 536,393 | -0.42(-1.73%) |