Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.36 | 21.57 | 21.16 | 21.50 | 98,344 | +0.07(+0.33%) |
Apr 29, 2013 | 21.34 | 21.60 | 21.16 | 21.43 | 53,241 | +0.09(+0.42%) |
Apr 26, 2013 | 21.34 | 21.46 | 21.21 | 21.34 | 81,835 | -0.12(-0.56%) |
Apr 25, 2013 | 22.06 | 22.06 | 21.06 | 21.46 | 231,792 | -0.61(-2.76%) |
Apr 24, 2013 | 21.65 | 22.27 | 21.65 | 22.07 | 92,576 | +0.28(+1.28%) |
Apr 23, 2013 | 21.23 | 21.80 | 21.23 | 21.79 | 78,408 | +0.64(+3.03%) |
Apr 22, 2013 | 20.94 | 21.23 | 20.50 | 21.15 | 327,304 | +0.18(+0.86%) |
Apr 19, 2013 | 21.24 | 21.26 | 20.78 | 20.97 | 115,171 | -0.24(-1.13%) |
Apr 18, 2013 | 21.46 | 21.58 | 20.91 | 21.21 | 64,121 | -0.16(-0.75%) |
Apr 17, 2013 | 22.50 | 22.68 | 21.32 | 21.37 | 102,619 | -1.33(-5.86%) |
Apr 16, 2013 | 22.16 | 22.75 | 22.05 | 22.70 | 95,891 | +0.61(+2.76%) |
Apr 15, 2013 | 23.00 | 23.00 | 21.56 | 22.09 | 256,661 | -0.91(-3.96%) |
Apr 12, 2013 | 22.85 | 23.06 | 22.59 | 23.00 | 60,304 | +0.01(+0.04%) |
Apr 11, 2013 | 22.98 | 23.16 | 22.90 | 22.99 | 137,135 | -0.24(-1.03%) |
Apr 10, 2013 | 23.25 | 23.56 | 22.98 | 23.23 | 376,522 | +0.36(+1.57%) |
Apr 09, 2013 | 23.06 | 23.06 | 22.55 | 22.87 | 44,930 | -0.19(-0.82%) |
Apr 08, 2013 | 23.27 | 23.33 | 22.81 | 23.06 | 169,131 | -0.34(-1.45%) |
Apr 05, 2013 | 23.08 | 23.49 | 22.91 | 23.40 | 608,265 | -0.02(-0.09%) |
Apr 04, 2013 | 23.25 | 23.44 | 23.20 | 23.42 | 290,421 | +0.13(+0.56%) |
Apr 03, 2013 | 23.57 | 23.70 | 23.02 | 23.29 | 238,669 | -0.30(-1.27%) |
Apr 02, 2013 | 23.43 | 23.73 | 23.25 | 23.59 | 223,555 | +0.34(+1.46%) |
Apr 01, 2013 | 23.17 | 23.34 | 22.86 | 23.25 | 187,369 | +0.02(+0.09%) |
Mar 28, 2013 | 23.34 | 23.50 | 23.14 | 23.23 | 358,646 | -0.11(-0.47%) |
Mar 27, 2013 | 22.84 | 23.46 | 22.67 | 23.34 | 546,422 | +0.45(+1.97%) |
Mar 26, 2013 | 22.54 | 23.16 | 22.52 | 22.89 | 703,452 | +0.38(+1.69%) |
Mar 25, 2013 | 22.88 | 22.88 | 22.35 | 22.51 | 69,803 | -0.21(-0.92%) |
Mar 22, 2013 | 22.80 | 22.99 | 22.53 | 22.72 | 51,518 | +0.05(+0.22%) |
Mar 21, 2013 | 22.62 | 22.85 | 22.47 | 22.67 | 91,633 | -0.16(-0.70%) |
Mar 20, 2013 | 22.87 | 22.87 | 22.45 | 22.83 | 214,095 | +0.01(+0.04%) |
Mar 19, 2013 | 22.63 | 22.86 | 22.39 | 22.82 | 36,783 | +0.09(+0.40%) |
Mar 18, 2013 | 22.65 | 22.86 | 22.50 | 22.73 | 27,343 | -0.16(-0.70%) |
Mar 15, 2013 | 23.02 | 23.18 | 22.77 | 22.89 | 131,413 | -0.14(-0.61%) |
Mar 14, 2013 | 23.20 | 23.75 | 23.00 | 23.03 | 216,522 | -0.46(-1.96%) |
Mar 13, 2013 | 22.90 | 23.53 | 22.90 | 23.49 | 166,339 | +0.35(+1.51%) |
Mar 12, 2013 | 23.44 | 23.44 | 22.92 | 23.14 | 120,684 | -0.25(-1.07%) |
Mar 11, 2013 | 23.80 | 23.80 | 22.87 | 23.39 | 224,233 | -0.29(-1.22%) |
Mar 08, 2013 | 23.43 | 23.75 | 23.04 | 23.68 | 109,299 | +0.27(+1.15%) |
Mar 07, 2013 | 23.50 | 23.50 | 23.08 | 23.41 | 61,420 | -0.11(-0.47%) |
Mar 06, 2013 | 23.14 | 23.74 | 23.04 | 23.52 | 388,945 | +0.54(+2.35%) |
Mar 05, 2013 | 22.16 | 23.65 | 22.14 | 22.98 | 411,446 | +0.88(+3.98%) |
Mar 04, 2013 | 22.45 | 22.45 | 20.94 | 22.10 | 310,952 | -0.35(-1.56%) |
Mar 01, 2013 | 20.85 | 22.49 | 20.81 | 22.45 | 378,556 | +1.47(+7.01%) |
Feb 28, 2013 | 21.47 | 21.88 | 20.59 | 20.98 | 340,948 | -0.53(-2.46%) |
Feb 27, 2013 | 20.58 | 21.77 | 20.55 | 21.51 | 171,197 | +0.88(+4.27%) |
Feb 26, 2013 | 20.75 | 20.91 | 20.33 | 20.63 | 50,308 | -0.43(-2.04%) |
Feb 22, 2013 | 20.90 | 21.18 | 20.73 | 21.06 | 101,963 | +0.21(+1.01%) |
Feb 21, 2013 | 20.76 | 21.00 | 20.70 | 20.85 | 88,310 | +0.05(+0.24%) |
Feb 20, 2013 | 20.99 | 21.10 | 20.65 | 20.80 | 74,045 | -0.14(-0.67%) |
Feb 19, 2013 | 21.13 | 21.13 | 20.70 | 20.94 | 69,301 | -0.11(-0.52%) |
Feb 15, 2013 | 20.47 | 21.05 | 20.39 | 21.05 | 144,718 | +0.53(+2.58%) |
Feb 14, 2013 | 20.34 | 20.60 | 20.12 | 20.52 | 105,922 | +0.22(+1.08%) |
Feb 13, 2013 | 20.24 | 20.42 | 20.08 | 20.30 | 50,924 | +0.00(+0.00%) |
Feb 12, 2013 | 19.91 | 20.30 | 19.62 | 20.30 | 113,839 | +0.37(+1.86%) |
Feb 11, 2013 | 21.50 | 21.50 | 19.86 | 19.93 | 155,069 | -1.56(-7.26%) |
Feb 08, 2013 | 21.60 | 21.75 | 21.36 | 21.49 | 172,218 | -0.03(-0.14%) |
Feb 07, 2013 | 21.55 | 21.59 | 21.13 | 21.52 | 39,515 | +0.05(+0.23%) |
Feb 06, 2013 | 21.68 | 21.86 | 21.31 | 21.47 | 84,869 | -0.13(-0.60%) |
Feb 04, 2013 | 21.82 | 22.20 | 21.11 | 21.60 | 358,440 | -0.23(-1.05%) |