Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.65 | 21.91 | 21.44 | 21.70 | 0 | +0.07(+0.32%) |
Apr 29, 2013 | 21.76 | 21.93 | 21.54 | 21.63 | 62,537 | -0.11(-0.51%) |
Apr 26, 2013 | 21.81 | 21.94 | 21.73 | 21.74 | 50,704 | -0.07(-0.32%) |
Apr 25, 2013 | 21.79 | 22.06 | 21.71 | 21.81 | 179,011 | +0.01(+0.05%) |
Apr 24, 2013 | 21.76 | 22.02 | 21.63 | 21.80 | 285,702 | +0.00(+0.00%) |
Apr 23, 2013 | 21.60 | 21.86 | 21.60 | 21.80 | 94,517 | +0.39(+1.82%) |
Apr 22, 2013 | 21.76 | 21.92 | 21.22 | 21.41 | 68,266 | -0.45(-2.06%) |
Apr 19, 2013 | 21.83 | 21.98 | 21.64 | 21.86 | 96,753 | +0.02(+0.09%) |
Apr 18, 2013 | 22.37 | 22.37 | 21.65 | 21.84 | 169,730 | -0.56(-2.50%) |
Apr 17, 2013 | 23.05 | 23.08 | 22.09 | 22.40 | 120,917 | -0.79(-3.41%) |
Apr 16, 2013 | 23.41 | 23.51 | 22.73 | 23.19 | 100,844 | -0.12(-0.51%) |
Apr 15, 2013 | 23.57 | 23.67 | 23.22 | 23.31 | 114,434 | -0.45(-1.89%) |
Apr 12, 2013 | 23.67 | 23.97 | 23.60 | 23.76 | 33,456 | +0.13(+0.55%) |
Apr 11, 2013 | 24.50 | 24.52 | 23.49 | 23.63 | 100,856 | -0.95(-3.86%) |
Apr 10, 2013 | 23.62 | 24.89 | 23.62 | 24.58 | 123,444 | +1.10(+4.68%) |
Apr 09, 2013 | 23.24 | 23.71 | 23.14 | 23.48 | 58,975 | +0.20(+0.86%) |
Apr 08, 2013 | 23.38 | 23.90 | 23.13 | 23.28 | 184,717 | +0.24(+1.04%) |
Apr 05, 2013 | 21.19 | 23.50 | 21.19 | 23.04 | 749,157 | +1.54(+7.16%) |
Apr 04, 2013 | 21.32 | 21.62 | 21.28 | 21.50 | 110,773 | +0.15(+0.70%) |
Apr 03, 2013 | 21.07 | 21.53 | 21.05 | 21.35 | 91,854 | +0.17(+0.80%) |
Apr 02, 2013 | 21.91 | 22.03 | 21.07 | 21.18 | 99,106 | -0.57(-2.62%) |
Apr 01, 2013 | 22.14 | 22.37 | 21.66 | 21.75 | 181,849 | -0.45(-2.03%) |
Mar 28, 2013 | 22.55 | 22.56 | 22.16 | 22.20 | 46,888 | -0.29(-1.29%) |
Mar 27, 2013 | 22.35 | 22.60 | 22.33 | 22.49 | 76,539 | -0.04(-0.18%) |
Mar 26, 2013 | 22.79 | 22.79 | 21.63 | 22.53 | 44,012 | -0.15(-0.66%) |
Mar 25, 2013 | 22.57 | 22.86 | 22.34 | 22.68 | 43,465 | +0.10(+0.44%) |
Mar 22, 2013 | 22.30 | 22.59 | 22.30 | 22.58 | 23,062 | +0.36(+1.62%) |
Mar 21, 2013 | 22.50 | 22.53 | 22.21 | 22.22 | 39,576 | -0.50(-2.20%) |
Mar 20, 2013 | 22.32 | 22.82 | 22.27 | 22.72 | 35,927 | +0.44(+1.97%) |
Mar 19, 2013 | 22.35 | 22.41 | 21.85 | 22.28 | 28,772 | -0.09(-0.40%) |
Mar 18, 2013 | 22.30 | 22.48 | 22.18 | 22.37 | 24,747 | -0.19(-0.84%) |
Mar 15, 2013 | 22.40 | 22.68 | 22.17 | 22.56 | 106,012 | +0.29(+1.30%) |
Mar 14, 2013 | 21.90 | 22.34 | 21.81 | 22.27 | 102,568 | +0.43(+1.97%) |
Mar 13, 2013 | 21.68 | 21.94 | 21.63 | 21.84 | 28,039 | +0.13(+0.60%) |
Mar 12, 2013 | 21.62 | 21.99 | 21.52 | 21.71 | 99,341 | -0.01(-0.05%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.59 | 21.72 | 61,817 | +0.03(+0.14%) |
Mar 08, 2013 | 21.86 | 21.86 | 21.47 | 21.69 | 32,543 | +0.02(+0.09%) |
Mar 07, 2013 | 21.45 | 21.71 | 21.30 | 21.67 | 41,417 | +0.18(+0.84%) |
Mar 06, 2013 | 20.96 | 21.51 | 20.89 | 21.49 | 93,316 | +0.53(+2.53%) |
Mar 05, 2013 | 21.22 | 21.54 | 20.50 | 20.96 | 87,448 | -0.23(-1.09%) |
Mar 04, 2013 | 21.24 | 21.26 | 20.90 | 21.19 | 50,263 | -0.06(-0.28%) |
Mar 01, 2013 | 21.47 | 21.68 | 21.10 | 21.25 | 64,413 | -0.26(-1.21%) |
Feb 28, 2013 | 21.10 | 21.66 | 21.05 | 21.51 | 108,270 | +0.48(+2.28%) |
Feb 27, 2013 | 21.03 | 21.36 | 20.95 | 21.03 | 415,975 | -0.08(-0.38%) |
Feb 26, 2013 | 21.42 | 21.68 | 21.10 | 21.11 | 49,220 | -0.19(-0.89%) |
Feb 25, 2013 | 22.07 | 22.14 | 21.02 | 21.30 | 119,011 | -0.74(-3.36%) |
Feb 22, 2013 | 21.58 | 22.10 | 21.46 | 22.04 | 38,574 | +0.60(+2.80%) |
Feb 21, 2013 | 20.55 | 21.56 | 20.51 | 21.44 | 37,876 | +0.94(+4.59%) |
Feb 20, 2013 | 21.46 | 21.47 | 20.50 | 20.50 | 52,913 | -0.89(-4.16%) |
Feb 19, 2013 | 21.13 | 21.44 | 21.06 | 21.39 | 24,375 | +0.26(+1.23%) |
Feb 15, 2013 | 21.10 | 21.47 | 20.87 | 21.13 | 45,671 | +0.16(+0.76%) |
Feb 14, 2013 | 20.88 | 21.14 | 20.65 | 20.97 | 17,344 | +0.02(+0.10%) |
Feb 13, 2013 | 21.02 | 21.13 | 20.83 | 20.95 | 28,959 | -0.08(-0.38%) |
Feb 12, 2013 | 20.94 | 21.17 | 20.87 | 21.03 | 22,847 | +0.17(+0.81%) |
Feb 11, 2013 | 20.83 | 20.90 | 20.66 | 20.86 | 28,052 | +0.06(+0.29%) |
Feb 08, 2013 | 20.87 | 20.90 | 20.68 | 20.80 | 29,740 | -0.10(-0.48%) |
Feb 07, 2013 | 20.88 | 21.02 | 20.76 | 20.90 | 65,250 | +0.05(+0.24%) |
Feb 06, 2013 | 20.79 | 20.97 | 20.55 | 20.85 | 38,148 | +0.33(+1.61%) |
Feb 04, 2013 | 21.27 | 21.27 | 19.84 | 20.52 | 77,679 | -0.88(-4.11%) |