Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.67 | 23.03 | 22.44 | 22.80 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 22.35 | 22.86 | 22.15 | 22.77 | 63,549 | +0.57(+2.57%) |
Apr 26, 2013 | 22.41 | 22.56 | 22.18 | 22.20 | 75,092 | -0.36(-1.60%) |
Apr 25, 2013 | 22.39 | 22.75 | 22.28 | 22.56 | 0 | +0.29(+1.30%) |
Apr 24, 2013 | 22.20 | 22.33 | 21.56 | 22.27 | 210,472 | +0.12(+0.54%) |
Apr 23, 2013 | 21.95 | 22.16 | 21.74 | 22.15 | 149,871 | +0.41(+1.89%) |
Apr 22, 2013 | 22.41 | 22.53 | 21.51 | 21.74 | 178,310 | -0.59(-2.64%) |
Apr 19, 2013 | 21.91 | 22.67 | 21.76 | 22.33 | 168,420 | +0.45(+2.06%) |
Apr 18, 2013 | 22.28 | 22.29 | 21.81 | 21.88 | 108,824 | -0.32(-1.44%) |
Apr 17, 2013 | 22.34 | 22.40 | 21.97 | 22.20 | 135,910 | -0.33(-1.46%) |
Apr 16, 2013 | 22.07 | 22.58 | 21.91 | 22.53 | 123,762 | +0.71(+3.25%) |
Apr 15, 2013 | 22.62 | 22.98 | 21.77 | 21.82 | 188,350 | -0.94(-4.13%) |
Apr 12, 2013 | 22.82 | 22.90 | 22.60 | 22.76 | 89,731 | -0.12(-0.53%) |
Apr 11, 2013 | 22.83 | 22.96 | 22.60 | 22.88 | 69,808 | +0.06(+0.27%) |
Apr 10, 2013 | 22.16 | 22.84 | 22.04 | 22.82 | 98,654 | +0.81(+3.68%) |
Apr 09, 2013 | 22.45 | 22.45 | 21.92 | 22.01 | 107,915 | -0.34(-1.52%) |
Apr 08, 2013 | 22.54 | 22.75 | 22.07 | 22.35 | 134,583 | -0.03(-0.13%) |
Apr 05, 2013 | 22.25 | 22.57 | 21.85 | 22.38 | 171,546 | -0.28(-1.24%) |
Apr 04, 2013 | 22.63 | 22.83 | 22.47 | 22.66 | 132,579 | +0.12(+0.53%) |
Apr 03, 2013 | 23.40 | 23.40 | 22.45 | 22.54 | 117,329 | -0.76(-3.26%) |
Apr 02, 2013 | 23.72 | 23.83 | 23.18 | 23.30 | 68,704 | -0.21(-0.89%) |
Apr 01, 2013 | 24.60 | 24.64 | 23.34 | 23.51 | 89,989 | -1.05(-4.28%) |
Mar 28, 2013 | 24.40 | 24.81 | 24.10 | 24.56 | 76,585 | +0.22(+0.90%) |
Mar 27, 2013 | 24.18 | 24.38 | 24.16 | 24.34 | 44,963 | -0.05(-0.21%) |
Mar 26, 2013 | 24.86 | 24.88 | 24.15 | 24.39 | 57,670 | -0.29(-1.18%) |
Mar 25, 2013 | 24.89 | 25.24 | 24.40 | 24.68 | 72,352 | -0.06(-0.24%) |
Mar 22, 2013 | 25.03 | 25.08 | 24.30 | 24.74 | 169,826 | -0.26(-1.04%) |
Mar 21, 2013 | 24.19 | 25.31 | 24.01 | 25.00 | 116,938 | +0.72(+2.97%) |
Mar 20, 2013 | 24.62 | 24.80 | 24.14 | 24.28 | 202,890 | -0.14(-0.57%) |
Mar 19, 2013 | 24.72 | 24.91 | 24.15 | 24.42 | 71,043 | -0.18(-0.73%) |
Mar 18, 2013 | 24.82 | 25.05 | 24.36 | 24.60 | 132,308 | -0.45(-1.80%) |
Mar 15, 2013 | 25.52 | 25.52 | 25.00 | 25.05 | 237,134 | -0.64(-2.49%) |
Mar 14, 2013 | 24.25 | 25.76 | 24.12 | 25.69 | 249,914 | +1.55(+6.42%) |
Mar 13, 2013 | 24.02 | 24.21 | 23.82 | 24.14 | 71,349 | +0.19(+0.79%) |
Mar 12, 2013 | 23.85 | 24.16 | 23.75 | 23.95 | 124,132 | +0.03(+0.13%) |
Mar 11, 2013 | 24.07 | 24.24 | 23.67 | 23.92 | 135,689 | -0.15(-0.62%) |
Mar 08, 2013 | 23.30 | 24.43 | 22.94 | 24.07 | 197,402 | +0.89(+3.84%) |
Mar 07, 2013 | 24.10 | 24.15 | 21.66 | 23.18 | 438,048 | -0.82(-3.42%) |
Mar 06, 2013 | 23.76 | 24.10 | 23.61 | 24.00 | 160,540 | +0.38(+1.61%) |
Mar 05, 2013 | 23.72 | 24.05 | 23.51 | 23.62 | 133,713 | +0.09(+0.38%) |
Mar 04, 2013 | 23.23 | 23.68 | 22.88 | 23.53 | 149,154 | +0.36(+1.55%) |
Mar 01, 2013 | 23.01 | 23.37 | 22.95 | 23.17 | 122,176 | -0.04(-0.17%) |
Feb 28, 2013 | 23.42 | 23.51 | 23.12 | 23.21 | 118,311 | -0.10(-0.43%) |
Feb 27, 2013 | 22.91 | 23.50 | 22.89 | 23.31 | 112,654 | +0.38(+1.66%) |
Feb 26, 2013 | 22.61 | 23.31 | 22.59 | 22.93 | 234,017 | -0.57(-2.43%) |
Feb 22, 2013 | 23.43 | 23.90 | 23.18 | 23.50 | 104,356 | +0.33(+1.42%) |
Feb 21, 2013 | 23.87 | 24.54 | 22.45 | 23.17 | 273,962 | -0.70(-2.93%) |
Feb 20, 2013 | 24.56 | 24.58 | 23.86 | 23.87 | 93,900 | -0.65(-2.65%) |
Feb 19, 2013 | 24.45 | 24.78 | 24.15 | 24.52 | 102,464 | +0.16(+0.66%) |
Feb 15, 2013 | 24.32 | 24.82 | 24.00 | 24.36 | 267,366 | +0.24(+1.00%) |
Feb 14, 2013 | 23.69 | 24.22 | 23.50 | 24.12 | 128,515 | +0.46(+1.94%) |
Feb 13, 2013 | 23.26 | 23.75 | 23.19 | 23.66 | 203,585 | +0.49(+2.11%) |
Feb 12, 2013 | 22.99 | 23.18 | 22.90 | 23.17 | 151,809 | +0.25(+1.09%) |
Feb 11, 2013 | 23.06 | 23.06 | 22.89 | 22.92 | 62,114 | -0.07(-0.33%) |
Feb 08, 2013 | 22.26 | 23.20 | 22.21 | 23.00 | 162,424 | +0.82(+3.67%) |
Feb 07, 2013 | 22.32 | 22.32 | 21.47 | 22.18 | 127,309 | -0.15(-0.67%) |
Feb 06, 2013 | 21.78 | 22.33 | 21.77 | 22.33 | 100,468 | +0.52(+2.38%) |
Feb 04, 2013 | 22.87 | 22.87 | 21.67 | 21.81 | 120,716 | -1.14(-4.97%) |