Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.88 | 22.94 | 22.76 | 22.85 | 78,961 | +0.05(+0.22%) |
Apr 29, 2013 | 22.82 | 22.90 | 22.66 | 22.80 | 69,226 | +0.01(+0.04%) |
Apr 26, 2013 | 22.70 | 22.93 | 22.47 | 22.79 | 208,046 | +0.19(+0.84%) |
Apr 25, 2013 | 23.18 | 23.18 | 22.45 | 22.60 | 81,546 | -0.53(-2.29%) |
Apr 24, 2013 | 23.10 | 23.40 | 22.88 | 23.13 | 46,666 | +0.07(+0.30%) |
Apr 23, 2013 | 22.79 | 23.10 | 22.79 | 23.06 | 81,746 | +0.35(+1.54%) |
Apr 22, 2013 | 23.19 | 23.19 | 22.66 | 22.71 | 178,309 | -0.37(-1.60%) |
Apr 19, 2013 | 23.19 | 23.19 | 22.69 | 23.08 | 52,899 | -0.01(-0.04%) |
Apr 18, 2013 | 23.33 | 23.33 | 23.02 | 23.09 | 58,763 | -0.17(-0.73%) |
Apr 17, 2013 | 23.19 | 23.53 | 23.09 | 23.26 | 54,135 | -0.03(-0.13%) |
Apr 16, 2013 | 23.68 | 24.12 | 23.14 | 23.29 | 155,754 | -0.26(-1.10%) |
Apr 15, 2013 | 24.67 | 25.09 | 23.44 | 23.55 | 47,183 | -1.36(-5.46%) |
Apr 12, 2013 | 25.17 | 25.22 | 24.56 | 24.91 | 181,074 | -0.19(-0.76%) |
Apr 11, 2013 | 24.00 | 25.10 | 23.91 | 25.10 | 250,791 | +1.05(+4.37%) |
Apr 10, 2013 | 22.74 | 24.05 | 22.73 | 24.05 | 139,633 | +1.30(+5.71%) |
Apr 09, 2013 | 22.28 | 22.94 | 22.25 | 22.75 | 116,112 | +0.43(+1.93%) |
Apr 08, 2013 | 21.79 | 22.32 | 21.66 | 22.32 | 102,350 | +0.73(+3.38%) |
Apr 05, 2013 | 20.91 | 21.71 | 20.86 | 21.59 | 273,769 | +0.54(+2.57%) |
Apr 04, 2013 | 21.23 | 21.30 | 20.85 | 21.05 | 105,277 | -0.25(-1.17%) |
Apr 03, 2013 | 21.30 | 21.57 | 21.11 | 21.30 | 704,275 | +0.01(+0.05%) |
Apr 02, 2013 | 21.00 | 21.37 | 20.92 | 21.29 | 491,486 | +0.29(+1.38%) |
Apr 01, 2013 | 20.99 | 21.01 | 20.90 | 21.00 | 167,989 | +0.00(+0.00%) |
Mar 28, 2013 | 20.97 | 21.11 | 20.77 | 21.00 | 1,206,894 | +0.04(+0.19%) |
Mar 27, 2013 | 20.70 | 21.00 | 20.51 | 20.96 | 94,875 | +0.14(+0.67%) |
Mar 26, 2013 | 21.00 | 21.04 | 20.77 | 20.82 | 55,353 | -0.25(-1.19%) |
Mar 25, 2013 | 20.90 | 21.07 | 20.75 | 21.07 | 338,021 | +0.11(+0.52%) |
Mar 22, 2013 | 20.70 | 21.00 | 20.63 | 20.96 | 225,340 | +0.27(+1.30%) |
Mar 21, 2013 | 20.31 | 20.75 | 20.22 | 20.69 | 83,148 | +0.30(+1.47%) |
Mar 20, 2013 | 20.54 | 20.54 | 20.05 | 20.39 | 79,276 | -0.09(-0.44%) |
Mar 19, 2013 | 20.55 | 20.59 | 20.10 | 20.48 | 41,946 | -0.12(-0.58%) |
Mar 18, 2013 | 20.22 | 20.60 | 20.05 | 20.60 | 79,554 | +0.21(+1.03%) |
Mar 15, 2013 | 20.59 | 20.59 | 20.00 | 20.39 | 373,664 | -0.22(-1.07%) |
Mar 14, 2013 | 20.40 | 20.62 | 20.24 | 20.61 | 34,640 | +0.15(+0.73%) |
Mar 13, 2013 | 20.06 | 20.48 | 19.91 | 20.46 | 76,016 | +0.48(+2.40%) |
Mar 12, 2013 | 19.99 | 20.18 | 19.73 | 19.98 | 154,659 | -0.08(-0.40%) |
Mar 11, 2013 | 20.38 | 20.38 | 19.24 | 20.06 | 89,867 | -0.30(-1.47%) |
Mar 08, 2013 | 19.50 | 20.37 | 19.26 | 20.36 | 125,831 | +0.82(+4.20%) |
Mar 07, 2013 | 19.89 | 19.89 | 18.55 | 19.54 | 375,037 | -0.34(-1.71%) |
Mar 06, 2013 | 19.92 | 20.18 | 19.84 | 19.88 | 140,485 | -0.12(-0.60%) |
Mar 05, 2013 | 19.95 | 20.26 | 19.40 | 20.00 | 198,649 | +0.25(+1.27%) |
Mar 04, 2013 | 19.89 | 19.97 | 19.35 | 19.75 | 74,370 | -0.04(-0.20%) |
Mar 01, 2013 | 19.85 | 20.06 | 19.38 | 19.79 | 182,027 | -0.40(-1.98%) |
Feb 28, 2013 | 20.45 | 20.56 | 20.10 | 20.19 | 180,809 | -0.13(-0.64%) |
Feb 27, 2013 | 20.76 | 20.77 | 20.13 | 20.32 | 97,398 | -0.45(-2.17%) |
Feb 26, 2013 | 20.61 | 21.00 | 20.61 | 20.77 | 108,436 | -0.23(-1.10%) |
Feb 22, 2013 | 20.95 | 21.36 | 20.79 | 21.00 | 101,980 | +0.06(+0.29%) |
Feb 21, 2013 | 20.90 | 21.00 | 20.56 | 20.94 | 46,326 | +0.19(+0.92%) |
Feb 20, 2013 | 21.00 | 21.00 | 20.42 | 20.75 | 57,736 | -0.24(-1.14%) |
Feb 19, 2013 | 21.00 | 21.00 | 20.70 | 20.99 | 301,599 | +0.12(+0.57%) |
Feb 15, 2013 | 20.85 | 21.15 | 20.57 | 20.87 | 368,645 | +0.05(+0.24%) |
Feb 14, 2013 | 20.89 | 21.06 | 20.50 | 20.82 | 248,368 | -0.18(-0.86%) |
Feb 13, 2013 | 21.35 | 21.61 | 20.72 | 21.00 | 220,017 | -0.21(-0.99%) |
Feb 12, 2013 | 20.81 | 21.44 | 20.47 | 21.21 | 142,381 | +0.12(+0.57%) |
Feb 11, 2013 | 20.65 | 21.31 | 20.55 | 21.09 | 436,128 | -0.16(-0.75%) |
Feb 08, 2013 | 21.70 | 21.70 | 20.67 | 21.25 | 310,113 | -0.45(-2.07%) |
Feb 07, 2013 | 22.05 | 22.22 | 20.86 | 21.70 | 306,952 | -0.79(-3.51%) |
Feb 06, 2013 | 23.45 | 23.48 | 21.53 | 22.49 | 327,538 | +1.05(+4.90%) |
Feb 04, 2013 | 21.60 | 22.00 | 20.80 | 21.44 | 396,197 | -0.16(-0.74%) |