Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.01 | 22.38 | 21.99 | 22.37 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.59 | 22.13 | 21.55 | 22.08 | 3,417,411 | +0.54(+2.50%) |
Apr 26, 2013 | 21.61 | 21.61 | 21.49 | 21.55 | 2,690,717 | -0.04(-0.19%) |
Apr 25, 2013 | 21.06 | 21.70 | 21.00 | 21.59 | 5,908,112 | +0.70(+3.33%) |
Apr 24, 2013 | 20.53 | 20.94 | 20.53 | 20.89 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.40 | 20.64 | 20.37 | 20.60 | 2,434,967 | +0.30(+1.47%) |
Apr 22, 2013 | 20.28 | 20.47 | 20.15 | 20.30 | 2,280,842 | +0.10(+0.49%) |
Apr 19, 2013 | 20.15 | 20.23 | 20.00 | 20.20 | 3,894,088 | -0.07(-0.37%) |
Apr 18, 2013 | 20.28 | 20.36 | 20.04 | 20.28 | 3,897,616 | +0.00(+0.00%) |
Apr 17, 2013 | 20.52 | 20.57 | 20.09 | 20.28 | 3,588,383 | -0.32(-1.57%) |
Apr 16, 2013 | 20.63 | 20.72 | 20.48 | 20.60 | 2,838,048 | +0.15(+0.73%) |
Apr 15, 2013 | 20.66 | 20.76 | 20.43 | 20.45 | 4,513,695 | -0.22(-1.08%) |
Apr 12, 2013 | 20.62 | 20.70 | 20.46 | 20.67 | 3,584,522 | +0.04(+0.20%) |
Apr 11, 2013 | 20.65 | 20.74 | 20.55 | 20.63 | 2,593,874 | -0.04(-0.20%) |
Apr 10, 2013 | 20.76 | 20.81 | 20.42 | 20.67 | 3,011,071 | +0.22(+1.05%) |
Apr 09, 2013 | 20.23 | 20.49 | 20.15 | 20.46 | 4,281,832 | +0.31(+1.52%) |
Apr 08, 2013 | 20.12 | 20.29 | 19.91 | 20.15 | 4,496,529 | -0.25(-1.22%) |
Apr 05, 2013 | 20.26 | 20.43 | 20.04 | 20.40 | 2,893,110 | -0.15(-0.73%) |
Apr 04, 2013 | 20.28 | 20.56 | 20.24 | 20.55 | 3,269,419 | +0.20(+0.98%) |
Apr 03, 2013 | 20.59 | 20.69 | 20.31 | 20.35 | 4,155,688 | -0.17(-0.85%) |
Apr 02, 2013 | 20.65 | 20.82 | 20.46 | 20.53 | 3,564,068 | -0.08(-0.40%) |
Apr 01, 2013 | 20.92 | 20.92 | 20.55 | 20.61 | 2,472,185 | -0.27(-1.31%) |
Mar 28, 2013 | 20.65 | 20.89 | 20.65 | 20.88 | 3,105,410 | +0.14(+0.68%) |
Mar 27, 2013 | 20.57 | 20.81 | 20.54 | 20.74 | 3,163,995 | +0.02(+0.12%) |
Mar 26, 2013 | 20.95 | 20.97 | 20.67 | 20.72 | 2,786,209 | -0.06(-0.28%) |
Mar 25, 2013 | 21.08 | 21.13 | 20.68 | 20.77 | 2,805,726 | -0.22(-1.07%) |
Mar 22, 2013 | 20.94 | 21.04 | 20.81 | 21.00 | 3,912,262 | +0.19(+0.92%) |
Mar 21, 2013 | 20.61 | 20.90 | 20.45 | 20.81 | 6,355,223 | -0.05(-0.24%) |
Mar 20, 2013 | 20.85 | 20.94 | 20.77 | 20.86 | 2,766,909 | +0.19(+0.94%) |
Mar 19, 2013 | 21.04 | 21.04 | 20.53 | 20.66 | 3,587,520 | -0.25(-1.21%) |
Mar 18, 2013 | 20.88 | 21.08 | 20.80 | 20.91 | 2,222,360 | -0.18(-0.87%) |
Mar 15, 2013 | 21.15 | 21.20 | 21.00 | 21.10 | 4,576,800 | -0.07(-0.31%) |
Mar 14, 2013 | 21.01 | 21.16 | 20.99 | 21.16 | 2,953,324 | +0.18(+0.87%) |
Mar 13, 2013 | 21.01 | 21.07 | 20.87 | 20.98 | 3,087,848 | +0.07(+0.32%) |
Mar 12, 2013 | 20.76 | 20.91 | 20.75 | 20.91 | 2,789,297 | +0.10(+0.48%) |
Mar 11, 2013 | 20.71 | 20.83 | 20.57 | 20.82 | 2,675,811 | +0.02(+0.08%) |
Mar 08, 2013 | 20.87 | 20.91 | 20.63 | 20.80 | 2,059,804 | +0.09(+0.44%) |
Mar 07, 2013 | 20.82 | 20.93 | 20.67 | 20.71 | 2,781,792 | -0.12(-0.56%) |
Mar 06, 2013 | 20.73 | 20.89 | 20.68 | 20.82 | 2,467,271 | +0.17(+0.80%) |
Mar 05, 2013 | 20.42 | 20.68 | 20.35 | 20.66 | 3,563,589 | +0.38(+1.88%) |
Mar 04, 2013 | 20.26 | 20.35 | 20.09 | 20.28 | 3,427,563 | +0.02(+0.12%) |
Mar 01, 2013 | 20.22 | 20.32 | 19.95 | 20.25 | 4,405,944 | -0.07(-0.37%) |
Feb 28, 2013 | 20.51 | 20.56 | 20.31 | 20.33 | 3,545,394 | -0.10(-0.49%) |
Feb 27, 2013 | 20.06 | 20.49 | 19.99 | 20.43 | 3,707,902 | +0.35(+1.73%) |
Feb 26, 2013 | 20.11 | 20.23 | 19.88 | 20.08 | 3,478,098 | -0.29(-1.42%) |
Feb 22, 2013 | 20.43 | 20.56 | 20.24 | 20.37 | 2,805,124 | +0.12(+0.61%) |
Feb 21, 2013 | 20.56 | 20.57 | 20.17 | 20.24 | 3,514,907 | -0.20(-0.97%) |
Feb 20, 2013 | 20.77 | 20.87 | 20.43 | 20.44 | 5,379,174 | -0.27(-1.32%) |
Feb 19, 2013 | 20.60 | 20.80 | 20.60 | 20.72 | 3,017,784 | +0.15(+0.73%) |
Feb 15, 2013 | 20.71 | 20.82 | 20.51 | 20.57 | 4,540,770 | -0.11(-0.56%) |
Feb 14, 2013 | 20.42 | 20.68 | 20.40 | 20.68 | 3,440,405 | +0.16(+0.76%) |
Feb 13, 2013 | 20.51 | 20.59 | 20.44 | 20.53 | 3,304,893 | +0.11(+0.52%) |
Feb 12, 2013 | 20.39 | 20.47 | 20.28 | 20.42 | 11,313,643 | +0.01(+0.04%) |
Feb 11, 2013 | 20.63 | 20.63 | 20.40 | 20.41 | 11,372,717 | -0.13(-0.64%) |
Feb 08, 2013 | 20.43 | 20.67 | 20.36 | 20.54 | 11,571,158 | +0.17(+0.85%) |
Feb 07, 2013 | 20.46 | 20.46 | 20.12 | 20.37 | 4,728,069 | -0.02(-0.08%) |
Feb 06, 2013 | 20.48 | 20.58 | 20.32 | 20.39 | 3,510,214 | +0.10(+0.49%) |
Feb 04, 2013 | 20.61 | 20.72 | 20.29 | 20.29 | 5,704,607 | -0.26(-1.28%) |