Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.62 | 22.36 | 20.86 | 21.13 | 652,432 | -1.81(-7.90%) |
Apr 29, 2013 | 22.82 | 23.01 | 22.76 | 22.94 | 252,485 | +0.12(+0.51%) |
Apr 26, 2013 | 22.84 | 22.85 | 22.61 | 22.82 | 182,544 | -0.01(-0.04%) |
Apr 25, 2013 | 22.64 | 22.87 | 22.64 | 22.83 | 139,074 | +0.33(+1.48%) |
Apr 24, 2013 | 22.86 | 22.86 | 22.45 | 22.50 | 236,703 | -0.36(-1.56%) |
Apr 23, 2013 | 22.49 | 22.86 | 22.45 | 22.86 | 172,567 | +0.42(+1.89%) |
Apr 22, 2013 | 22.51 | 22.51 | 22.09 | 22.43 | 140,813 | +0.06(+0.26%) |
Apr 19, 2013 | 21.95 | 22.39 | 21.95 | 22.37 | 191,437 | +0.44(+2.01%) |
Apr 18, 2013 | 21.88 | 22.12 | 21.77 | 21.93 | 151,031 | +0.06(+0.27%) |
Apr 17, 2013 | 22.05 | 22.05 | 21.66 | 21.87 | 185,074 | -0.28(-1.28%) |
Apr 16, 2013 | 22.07 | 22.28 | 21.97 | 22.16 | 191,508 | +0.22(+1.02%) |
Apr 15, 2013 | 22.39 | 22.40 | 21.83 | 21.93 | 263,351 | -0.51(-2.26%) |
Apr 12, 2013 | 22.33 | 22.80 | 22.17 | 22.44 | 302,336 | +0.00(+0.00%) |
Apr 11, 2013 | 22.51 | 22.70 | 22.42 | 22.44 | 223,985 | -0.02(-0.07%) |
Apr 10, 2013 | 22.55 | 22.55 | 22.33 | 22.46 | 226,977 | +0.00(+0.00%) |
Apr 09, 2013 | 22.54 | 22.64 | 22.27 | 22.46 | 162,012 | +0.02(+0.07%) |
Apr 08, 2013 | 22.43 | 22.45 | 22.10 | 22.44 | 162,568 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.40 | 22.02 | 22.37 | 146,037 | +0.03(+0.15%) |
Apr 04, 2013 | 22.11 | 22.35 | 21.92 | 22.34 | 173,342 | +0.27(+1.21%) |
Apr 03, 2013 | 22.28 | 22.29 | 22.00 | 22.07 | 159,543 | -0.11(-0.49%) |
Apr 02, 2013 | 22.48 | 22.48 | 22.14 | 22.18 | 125,683 | -0.15(-0.67%) |
Apr 01, 2013 | 22.52 | 22.56 | 22.12 | 22.33 | 174,098 | -0.10(-0.44%) |
Mar 28, 2013 | 22.74 | 22.82 | 22.41 | 22.43 | 231,576 | -0.26(-1.14%) |
Mar 27, 2013 | 22.31 | 22.69 | 22.11 | 22.69 | 187,439 | +0.20(+0.89%) |
Mar 26, 2013 | 22.45 | 22.56 | 22.41 | 22.49 | 135,371 | +0.09(+0.41%) |
Mar 25, 2013 | 22.50 | 22.66 | 22.19 | 22.40 | 188,845 | -0.10(-0.44%) |
Mar 22, 2013 | 22.76 | 22.77 | 22.46 | 22.50 | 162,124 | -0.26(-1.13%) |
Mar 21, 2013 | 22.87 | 22.92 | 22.63 | 22.76 | 126,099 | -0.26(-1.12%) |
Mar 20, 2013 | 23.07 | 23.07 | 22.90 | 23.01 | 227,478 | -0.05(-0.22%) |
Mar 19, 2013 | 22.82 | 23.09 | 22.78 | 23.06 | 303,498 | +0.21(+0.91%) |
Mar 18, 2013 | 22.61 | 22.87 | 22.61 | 22.86 | 176,531 | +0.03(+0.15%) |
Mar 15, 2013 | 22.71 | 22.94 | 22.69 | 22.82 | 313,100 | -0.04(-0.18%) |
Mar 14, 2013 | 22.75 | 22.99 | 22.53 | 22.86 | 483,320 | +0.11(+0.48%) |
Mar 13, 2013 | 22.45 | 22.79 | 22.41 | 22.76 | 255,960 | +0.22(+0.96%) |
Mar 12, 2013 | 22.66 | 22.81 | 22.52 | 22.54 | 228,552 | -0.12(-0.51%) |
Mar 11, 2013 | 22.64 | 22.71 | 22.41 | 22.66 | 223,465 | -0.05(-0.22%) |
Mar 08, 2013 | 22.70 | 22.76 | 22.44 | 22.71 | 216,370 | +0.17(+0.74%) |
Mar 07, 2013 | 22.35 | 22.54 | 22.29 | 22.54 | 246,340 | +0.18(+0.82%) |
Mar 06, 2013 | 22.10 | 22.36 | 21.97 | 22.36 | 293,540 | +0.32(+1.47%) |
Mar 05, 2013 | 21.87 | 22.07 | 21.80 | 22.03 | 153,190 | +0.17(+0.80%) |
Mar 04, 2013 | 21.82 | 22.01 | 21.57 | 21.86 | 288,058 | +0.04(+0.17%) |
Mar 01, 2013 | 21.45 | 21.95 | 21.21 | 21.82 | 352,487 | +0.23(+1.07%) |
Feb 28, 2013 | 21.61 | 21.78 | 21.49 | 21.59 | 395,823 | -0.07(-0.31%) |
Feb 27, 2013 | 21.62 | 21.78 | 21.49 | 21.65 | 205,513 | +0.04(+0.19%) |
Feb 26, 2013 | 21.51 | 21.65 | 21.29 | 21.61 | 273,650 | +0.13(+0.62%) |
Feb 25, 2013 | 22.10 | 22.22 | 21.46 | 21.48 | 284,941 | -0.58(-2.63%) |
Feb 22, 2013 | 22.07 | 22.08 | 21.93 | 22.06 | 254,010 | +0.11(+0.49%) |
Feb 21, 2013 | 21.89 | 22.16 | 21.57 | 21.95 | 282,129 | +0.01(+0.04%) |
Feb 20, 2013 | 22.47 | 22.47 | 21.86 | 21.94 | 514,418 | -0.56(-2.50%) |
Feb 19, 2013 | 22.24 | 22.98 | 22.01 | 22.51 | 354,169 | -0.09(-0.40%) |
Feb 15, 2013 | 22.61 | 22.71 | 22.51 | 22.60 | 199,134 | +0.05(+0.22%) |
Feb 14, 2013 | 22.56 | 22.63 | 22.51 | 22.55 | 96,529 | +0.00(+0.00%) |
Feb 13, 2013 | 22.42 | 22.62 | 22.39 | 22.55 | 121,480 | +0.16(+0.70%) |
Feb 12, 2013 | 22.21 | 22.51 | 22.17 | 22.39 | 131,856 | +0.22(+1.01%) |
Feb 11, 2013 | 22.20 | 22.23 | 22.04 | 22.17 | 173,743 | -0.07(-0.33%) |
Feb 08, 2013 | 22.20 | 22.34 | 22.18 | 22.24 | 115,543 | +0.07(+0.34%) |
Feb 07, 2013 | 22.20 | 22.32 | 21.99 | 22.17 | 162,847 | -0.07(-0.33%) |
Feb 06, 2013 | 22.12 | 22.25 | 21.98 | 22.24 | 118,339 | +0.12(+0.52%) |
Feb 04, 2013 | 22.15 | 22.21 | 21.91 | 22.13 | 196,883 | -0.17(-0.78%) |