Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.65 | 28.63 | 26.29 | 27.51 | 0 | -0.32(-1.15%) |
Apr 29, 2013 | 27.97 | 30.65 | 27.62 | 27.83 | 323,551 | +0.21(+0.76%) |
Apr 26, 2013 | 24.70 | 28.36 | 24.40 | 27.62 | 434,348 | +3.22(+13.20%) |
Apr 25, 2013 | 24.07 | 25.19 | 23.00 | 24.40 | 147,650 | +0.53(+2.22%) |
Apr 24, 2013 | 24.67 | 24.71 | 23.73 | 23.87 | 0 | -0.80(-3.24%) |
Apr 23, 2013 | 24.51 | 24.96 | 24.33 | 24.67 | 176,916 | +0.23(+0.94%) |
Apr 22, 2013 | 24.09 | 24.62 | 23.62 | 24.44 | 160,407 | +0.45(+1.88%) |
Apr 19, 2013 | 23.91 | 24.75 | 23.75 | 23.99 | 199,674 | +0.14(+0.59%) |
Apr 18, 2013 | 24.05 | 24.12 | 23.73 | 23.85 | 38,036 | -0.12(-0.50%) |
Apr 17, 2013 | 23.34 | 24.21 | 23.34 | 23.97 | 85,908 | +0.47(+2.00%) |
Apr 16, 2013 | 24.34 | 24.64 | 23.04 | 23.50 | 121,388 | -0.50(-2.08%) |
Apr 15, 2013 | 24.75 | 25.11 | 23.85 | 24.00 | 213,665 | -0.80(-3.23%) |
Apr 12, 2013 | 24.73 | 25.04 | 24.42 | 24.80 | 143,329 | -0.15(-0.60%) |
Apr 11, 2013 | 24.66 | 25.11 | 23.77 | 24.95 | 260,443 | +0.12(+0.48%) |
Apr 10, 2013 | 23.49 | 25.17 | 23.10 | 24.83 | 518,582 | +1.53(+6.57%) |
Apr 09, 2013 | 22.88 | 23.95 | 22.84 | 23.30 | 283,553 | +0.56(+2.46%) |
Apr 08, 2013 | 22.32 | 22.86 | 22.19 | 22.74 | 90,094 | +0.42(+1.88%) |
Apr 05, 2013 | 21.71 | 22.47 | 21.37 | 22.32 | 91,167 | +0.35(+1.59%) |
Apr 04, 2013 | 21.59 | 22.39 | 21.30 | 21.97 | 76,795 | +0.67(+3.15%) |
Apr 03, 2013 | 22.30 | 22.83 | 20.98 | 21.30 | 99,249 | -1.39(-6.13%) |
Apr 02, 2013 | 21.55 | 22.89 | 21.39 | 22.69 | 78,420 | +1.16(+5.39%) |
Apr 01, 2013 | 22.05 | 22.50 | 21.11 | 21.53 | 57,286 | -0.43(-1.96%) |
Mar 28, 2013 | 22.34 | 22.49 | 21.32 | 21.96 | 197,497 | -0.49(-2.18%) |
Mar 27, 2013 | 21.07 | 23.05 | 20.62 | 22.45 | 129,075 | +1.22(+5.75%) |
Mar 26, 2013 | 22.37 | 22.51 | 20.93 | 21.23 | 196,444 | -1.11(-4.97%) |
Mar 25, 2013 | 22.99 | 22.99 | 22.14 | 22.34 | 39,331 | -0.67(-2.91%) |
Mar 22, 2013 | 23.50 | 23.70 | 22.94 | 23.01 | 46,500 | -0.40(-1.71%) |
Mar 21, 2013 | 23.50 | 24.10 | 22.69 | 23.41 | 86,614 | +0.17(+0.73%) |
Mar 20, 2013 | 24.25 | 24.25 | 22.50 | 23.24 | 68,461 | -1.02(-4.20%) |
Mar 19, 2013 | 24.48 | 24.51 | 23.75 | 24.26 | 125,441 | -0.11(-0.45%) |
Mar 18, 2013 | 24.60 | 24.60 | 23.72 | 24.37 | 38,987 | -0.46(-1.85%) |
Mar 15, 2013 | 24.75 | 25.03 | 23.89 | 24.83 | 154,864 | +0.16(+0.65%) |
Mar 14, 2013 | 24.00 | 24.85 | 23.02 | 24.67 | 68,799 | +0.60(+2.49%) |
Mar 13, 2013 | 23.92 | 24.16 | 23.49 | 24.07 | 97,905 | +0.09(+0.38%) |
Mar 12, 2013 | 23.95 | 24.11 | 23.87 | 23.98 | 46,360 | -0.15(-0.62%) |
Mar 11, 2013 | 23.84 | 24.14 | 23.68 | 24.13 | 76,426 | +0.18(+0.75%) |
Mar 08, 2013 | 24.66 | 24.84 | 23.57 | 23.95 | 91,681 | -0.43(-1.76%) |
Mar 07, 2013 | 24.19 | 25.13 | 23.57 | 24.38 | 76,591 | +0.20(+0.83%) |
Mar 06, 2013 | 21.31 | 24.55 | 21.31 | 24.18 | 88,138 | +0.13(+0.54%) |
Mar 05, 2013 | 24.21 | 24.83 | 23.55 | 24.05 | 182,059 | -0.19(-0.78%) |
Mar 04, 2013 | 21.59 | 25.00 | 21.57 | 24.24 | 219,342 | +2.44(+11.19%) |
Mar 01, 2013 | 19.68 | 21.97 | 19.50 | 21.80 | 135,654 | +1.94(+9.77%) |
Feb 28, 2013 | 19.34 | 19.97 | 19.30 | 19.86 | 1,656,092 | +1.68(+9.24%) |
Feb 27, 2013 | 19.00 | 19.32 | 18.00 | 18.18 | 218,404 | -1.06(-5.51%) |
Feb 26, 2013 | 18.63 | 19.65 | 18.43 | 19.24 | 76,631 | +0.15(+0.79%) |
Feb 22, 2013 | 18.77 | 19.64 | 18.36 | 19.09 | 27,319 | +0.46(+2.47%) |
Feb 21, 2013 | 19.23 | 19.23 | 18.08 | 18.63 | 53,390 | -0.82(-4.22%) |
Feb 20, 2013 | 20.51 | 20.51 | 19.37 | 19.45 | 44,517 | -1.11(-5.40%) |
Feb 19, 2013 | 19.45 | 20.57 | 19.45 | 20.56 | 41,071 | +1.19(+6.14%) |
Feb 15, 2013 | 19.88 | 20.05 | 19.25 | 19.37 | 29,404 | -0.40(-2.02%) |
Feb 14, 2013 | 19.26 | 20.26 | 19.26 | 19.77 | 18,316 | +0.29(+1.49%) |
Feb 13, 2013 | 19.26 | 19.77 | 19.26 | 19.48 | 8,240 | +0.22(+1.14%) |
Feb 12, 2013 | 19.56 | 19.67 | 19.02 | 19.26 | 49,440 | -0.19(-0.98%) |
Feb 11, 2013 | 18.55 | 19.82 | 18.03 | 19.45 | 33,562 | +0.81(+4.35%) |
Feb 08, 2013 | 18.74 | 18.97 | 18.33 | 18.64 | 10,432 | -0.12(-0.64%) |
Feb 07, 2013 | 18.73 | 19.07 | 18.03 | 18.76 | 82,791 | +0.08(+0.43%) |
Feb 06, 2013 | 18.30 | 19.16 | 18.25 | 18.68 | 149,629 | +0.62(+3.43%) |
Feb 04, 2013 | 18.05 | 18.20 | 17.77 | 18.06 | 25,138 | -0.27(-1.47%) |