Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.67 | 23.00 | 21.33 | 22.98 | 0 | +1.39(+6.44%) |
Apr 29, 2013 | 21.75 | 22.10 | 21.36 | 21.59 | 33,788 | -0.16(-0.74%) |
Apr 26, 2013 | 22.43 | 22.43 | 21.47 | 21.75 | 34,182 | -0.70(-3.12%) |
Apr 25, 2013 | 22.80 | 23.31 | 22.03 | 22.45 | 79,508 | -0.35(-1.54%) |
Apr 24, 2013 | 21.09 | 22.90 | 20.83 | 22.80 | 102,821 | +1.76(+8.37%) |
Apr 23, 2013 | 20.83 | 21.14 | 20.61 | 21.04 | 47,653 | +0.43(+2.09%) |
Apr 22, 2013 | 21.44 | 21.49 | 20.23 | 20.61 | 40,394 | -0.74(-3.47%) |
Apr 19, 2013 | 21.49 | 21.60 | 21.22 | 21.35 | 34,297 | -0.14(-0.65%) |
Apr 18, 2013 | 21.13 | 21.80 | 21.00 | 21.49 | 48,632 | +0.44(+2.09%) |
Apr 17, 2013 | 21.42 | 22.32 | 20.84 | 21.05 | 43,916 | -0.63(-2.91%) |
Apr 16, 2013 | 21.52 | 21.83 | 21.24 | 21.68 | 38,602 | +0.44(+2.07%) |
Apr 15, 2013 | 22.32 | 22.57 | 21.06 | 21.24 | 59,116 | -1.28(-5.68%) |
Apr 12, 2013 | 22.72 | 23.05 | 22.40 | 22.52 | 37,483 | -0.34(-1.49%) |
Apr 11, 2013 | 22.51 | 23.04 | 22.19 | 22.86 | 32,820 | +0.26(+1.15%) |
Apr 10, 2013 | 21.95 | 22.82 | 21.95 | 22.60 | 58,144 | +0.68(+3.10%) |
Apr 09, 2013 | 22.29 | 22.43 | 21.87 | 21.92 | 48,135 | -0.37(-1.66%) |
Apr 08, 2013 | 22.16 | 22.72 | 21.87 | 22.29 | 51,991 | +0.27(+1.23%) |
Apr 05, 2013 | 22.64 | 22.68 | 21.87 | 22.02 | 69,527 | -1.00(-4.34%) |
Apr 04, 2013 | 23.26 | 23.57 | 22.83 | 23.02 | 35,282 | -0.16(-0.69%) |
Apr 03, 2013 | 23.70 | 23.85 | 23.09 | 23.18 | 45,383 | -0.60(-2.52%) |
Apr 02, 2013 | 23.55 | 24.26 | 23.47 | 23.78 | 56,948 | +0.44(+1.89%) |
Apr 01, 2013 | 23.34 | 23.70 | 23.05 | 23.34 | 60,680 | +0.09(+0.39%) |
Mar 28, 2013 | 23.76 | 23.89 | 23.10 | 23.25 | 53,871 | -0.46(-1.94%) |
Mar 27, 2013 | 24.29 | 24.33 | 23.68 | 23.71 | 38,332 | -0.61(-2.51%) |
Mar 26, 2013 | 24.00 | 24.37 | 23.80 | 24.32 | 50,792 | +0.52(+2.18%) |
Mar 25, 2013 | 23.75 | 24.12 | 23.58 | 23.80 | 48,347 | +0.19(+0.80%) |
Mar 22, 2013 | 23.35 | 23.73 | 23.28 | 23.61 | 41,714 | +0.42(+1.81%) |
Mar 21, 2013 | 23.13 | 23.58 | 23.13 | 23.19 | 43,973 | -0.06(-0.26%) |
Mar 20, 2013 | 23.28 | 23.58 | 23.09 | 23.25 | 64,516 | +0.18(+0.78%) |
Mar 19, 2013 | 23.27 | 23.31 | 22.41 | 23.07 | 44,749 | -0.09(-0.39%) |
Mar 18, 2013 | 22.83 | 23.32 | 22.46 | 23.16 | 44,091 | -0.03(-0.13%) |
Mar 15, 2013 | 22.82 | 23.47 | 22.82 | 23.19 | 173,020 | +0.42(+1.84%) |
Mar 14, 2013 | 22.19 | 22.83 | 22.19 | 22.77 | 64,972 | +0.69(+3.13%) |
Mar 13, 2013 | 21.98 | 22.18 | 21.98 | 22.08 | 39,106 | +0.05(+0.23%) |
Mar 12, 2013 | 21.68 | 22.08 | 21.66 | 22.03 | 181,840 | +0.28(+1.29%) |
Mar 11, 2013 | 21.32 | 21.75 | 20.80 | 21.75 | 63,285 | +0.43(+2.02%) |
Mar 08, 2013 | 21.19 | 21.35 | 20.99 | 21.32 | 77,791 | +0.26(+1.23%) |
Mar 07, 2013 | 20.97 | 21.10 | 20.63 | 21.06 | 113,706 | +0.15(+0.72%) |
Mar 06, 2013 | 20.57 | 20.93 | 20.57 | 20.91 | 53,903 | +0.36(+1.75%) |
Mar 05, 2013 | 20.85 | 20.97 | 20.43 | 20.55 | 72,143 | -0.21(-1.01%) |
Mar 04, 2013 | 19.98 | 20.83 | 19.83 | 20.76 | 109,020 | +0.78(+3.90%) |
Mar 01, 2013 | 19.31 | 19.99 | 19.25 | 19.98 | 64,160 | +0.44(+2.25%) |
Feb 28, 2013 | 19.19 | 19.69 | 19.07 | 19.54 | 105,542 | +0.36(+1.88%) |
Feb 27, 2013 | 18.53 | 19.20 | 18.50 | 19.18 | 61,390 | +0.63(+3.40%) |
Feb 26, 2013 | 18.19 | 18.85 | 18.19 | 18.55 | 88,617 | +0.13(+0.71%) |
Feb 25, 2013 | 19.58 | 19.67 | 18.34 | 18.42 | 101,299 | -1.00(-5.15%) |
Feb 22, 2013 | 18.85 | 19.49 | 18.85 | 19.42 | 184,004 | +0.80(+4.30%) |
Feb 21, 2013 | 18.98 | 18.98 | 18.52 | 18.62 | 35,694 | -0.46(-2.41%) |
Feb 20, 2013 | 19.38 | 19.48 | 19.04 | 19.08 | 67,716 | -0.24(-1.24%) |
Feb 19, 2013 | 19.05 | 19.48 | 19.00 | 19.32 | 99,839 | +0.32(+1.68%) |
Feb 15, 2013 | 19.30 | 19.30 | 18.80 | 19.00 | 82,403 | -0.28(-1.45%) |
Feb 14, 2013 | 19.20 | 19.74 | 19.12 | 19.28 | 62,802 | +0.04(+0.21%) |
Feb 13, 2013 | 19.25 | 19.37 | 19.12 | 19.24 | 86,400 | +0.06(+0.31%) |
Feb 12, 2013 | 19.18 | 19.23 | 18.98 | 19.18 | 53,186 | +0.08(+0.42%) |
Feb 11, 2013 | 18.83 | 19.28 | 18.83 | 19.10 | 70,421 | +0.28(+1.49%) |
Feb 08, 2013 | 18.66 | 18.98 | 18.66 | 18.82 | 30,069 | +0.14(+0.75%) |
Feb 07, 2013 | 18.95 | 18.95 | 18.52 | 18.68 | 36,911 | -0.22(-1.16%) |
Feb 06, 2013 | 18.66 | 18.94 | 18.53 | 18.90 | 52,955 | -0.15(-0.79%) |
Feb 04, 2013 | 19.17 | 19.46 | 18.94 | 19.05 | 94,412 | -0.15(-0.78%) |