Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.17 | 19.65 | 18.91 | 19.64 | 1,072,000 | +0.43(+2.24%) |
Apr 29, 2013 | 19.17 | 19.43 | 19.08 | 19.21 | 412,806 | +0.06(+0.31%) |
Apr 26, 2013 | 19.43 | 19.44 | 18.96 | 19.15 | 1,121,021 | -0.29(-1.49%) |
Apr 25, 2013 | 19.87 | 19.87 | 19.25 | 19.44 | 766,731 | -0.36(-1.82%) |
Apr 24, 2013 | 18.71 | 19.88 | 18.71 | 19.80 | 1,388,672 | +1.09(+5.83%) |
Apr 23, 2013 | 18.57 | 19.02 | 18.53 | 18.71 | 1,603,448 | +0.21(+1.14%) |
Apr 22, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 685,676 | +0.30(+1.65%) |
Apr 19, 2013 | 18.18 | 18.34 | 18.00 | 18.20 | 881,965 | -0.04(-0.22%) |
Apr 18, 2013 | 18.16 | 18.49 | 18.00 | 18.24 | 574,563 | +0.10(+0.55%) |
Apr 17, 2013 | 18.55 | 18.55 | 17.89 | 18.14 | 1,395,462 | -0.51(-2.73%) |
Apr 16, 2013 | 18.65 | 18.75 | 18.50 | 18.65 | 1,260,581 | +0.09(+0.48%) |
Apr 15, 2013 | 19.00 | 19.12 | 18.43 | 18.56 | 1,364,863 | -0.62(-3.23%) |
Apr 12, 2013 | 19.78 | 19.78 | 19.05 | 19.18 | 1,062,437 | -0.61(-3.08%) |
Apr 11, 2013 | 19.92 | 20.03 | 19.70 | 19.79 | 1,024,168 | -0.24(-1.20%) |
Apr 10, 2013 | 20.13 | 20.20 | 19.79 | 20.03 | 839,930 | -0.10(-0.50%) |
Apr 09, 2013 | 19.76 | 20.13 | 19.65 | 20.13 | 754,042 | +0.38(+1.92%) |
Apr 08, 2013 | 19.66 | 19.85 | 19.52 | 19.75 | 707,510 | -0.05(-0.25%) |
Apr 05, 2013 | 19.76 | 19.93 | 19.53 | 19.80 | 1,103,933 | -0.02(-0.10%) |
Apr 04, 2013 | 19.66 | 19.93 | 19.53 | 19.82 | 995,180 | +0.05(+0.25%) |
Apr 03, 2013 | 20.63 | 20.65 | 19.63 | 19.77 | 3,058,137 | -0.94(-4.54%) |
Apr 02, 2013 | 20.79 | 20.94 | 20.67 | 20.71 | 1,222,064 | -0.09(-0.43%) |
Apr 01, 2013 | 21.04 | 21.22 | 20.70 | 20.80 | 609,634 | -0.28(-1.33%) |
Mar 28, 2013 | 21.08 | 21.08 | 21.08 | 0 | -0.40(-1.86%) | |
Mar 27, 2013 | 21.46 | 21.54 | 21.10 | 21.48 | 548,126 | -0.01(-0.05%) |
Mar 26, 2013 | 21.76 | 21.88 | 21.44 | 21.49 | 603,812 | -0.30(-1.38%) |
Mar 25, 2013 | 22.00 | 22.21 | 21.65 | 21.79 | 659,510 | -0.20(-0.91%) |
Mar 22, 2013 | 21.88 | 22.16 | 21.85 | 21.99 | 923,798 | +0.29(+1.34%) |
Mar 21, 2013 | 21.82 | 21.85 | 21.64 | 21.70 | 811,637 | -0.06(-0.28%) |
Mar 20, 2013 | 21.77 | 21.88 | 21.50 | 21.76 | 762,821 | +0.17(+0.79%) |
Mar 19, 2013 | 21.61 | 21.83 | 21.53 | 21.59 | 997,354 | -0.05(-0.23%) |
Mar 18, 2013 | 21.70 | 21.81 | 21.50 | 21.64 | 491,769 | -0.18(-0.82%) |
Mar 15, 2013 | 21.52 | 22.02 | 21.52 | 21.82 | 1,790,984 | +0.21(+0.97%) |
Mar 14, 2013 | 21.85 | 21.88 | 21.43 | 21.61 | 1,473,339 | -0.10(-0.46%) |
Mar 13, 2013 | 22.02 | 22.05 | 21.51 | 21.71 | 1,108,904 | -0.39(-1.76%) |
Mar 12, 2013 | 21.92 | 22.32 | 21.90 | 22.10 | 1,187,417 | +0.03(+0.14%) |
Mar 11, 2013 | 21.56 | 22.11 | 21.51 | 22.07 | 912,175 | +0.47(+2.18%) |
Mar 08, 2013 | 21.54 | 21.62 | 21.36 | 21.60 | 495,611 | +0.04(+0.19%) |
Mar 07, 2013 | 21.59 | 21.64 | 21.45 | 21.56 | 635,016 | +0.05(+0.23%) |
Mar 06, 2013 | 21.41 | 21.54 | 21.27 | 21.51 | 698,688 | +0.29(+1.37%) |
Mar 05, 2013 | 21.07 | 21.43 | 21.07 | 21.22 | 1,244,138 | +0.16(+0.76%) |
Mar 04, 2013 | 21.26 | 21.44 | 20.95 | 21.06 | 883,860 | -0.41(-1.91%) |
Mar 01, 2013 | 21.95 | 21.95 | 21.28 | 21.47 | 1,482,604 | -0.53(-2.41%) |
Feb 28, 2013 | 22.03 | 22.14 | 21.90 | 22.00 | 1,367,287 | -0.06(-0.27%) |
Feb 27, 2013 | 21.55 | 22.20 | 21.51 | 22.06 | 1,025,496 | +0.44(+2.04%) |
Feb 26, 2013 | 22.06 | 22.23 | 21.47 | 21.62 | 2,498,807 | -0.53(-2.39%) |
Feb 25, 2013 | 22.64 | 22.73 | 22.11 | 22.15 | 1,238,289 | -0.29(-1.29%) |
Feb 22, 2013 | 22.30 | 22.71 | 22.30 | 22.44 | 1,035,998 | +0.13(+0.58%) |
Feb 21, 2013 | 22.00 | 22.34 | 21.82 | 22.31 | 2,042,165 | +0.08(+0.36%) |
Feb 20, 2013 | 22.55 | 23.25 | 22.10 | 22.23 | 2,787,538 | -0.29(-1.29%) |
Feb 19, 2013 | 21.80 | 22.60 | 21.80 | 22.52 | 2,240,260 | +0.78(+3.59%) |
Feb 15, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.23(+1.07%) | |
Feb 14, 2013 | 21.05 | 21.60 | 21.01 | 21.51 | 1,123,787 | +0.43(+2.04%) |
Feb 13, 2013 | 21.09 | 21.39 | 20.80 | 21.08 | 1,068,403 | -0.01(-0.05%) |
Feb 12, 2013 | 21.00 | 21.59 | 20.93 | 21.09 | 2,476,960 | +0.04(+0.19%) |
Feb 11, 2013 | 21.45 | 21.58 | 20.74 | 21.05 | 4,055,258 | -0.66(-3.04%) |
Feb 08, 2013 | 21.66 | 21.98 | 21.56 | 21.71 | 1,396,300 | +0.05(+0.23%) |
Feb 07, 2013 | 21.82 | 21.82 | 21.58 | 21.66 | 1,004,392 | -0.08(-0.37%) |
Feb 06, 2013 | 21.63 | 21.91 | 21.57 | 21.74 | 868,097 | -0.01(-0.05%) |
Feb 04, 2013 | 21.70 | 21.79 | 21.47 | 21.75 | 860,296 | +0.03(+0.14%) |