Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.44 | 19.61 | 19.34 | 19.61 | 842,877 | +0.19(+1.00%) |
Apr 29, 2013 | 19.34 | 19.53 | 19.18 | 19.41 | 801,593 | +0.16(+0.82%) |
Apr 26, 2013 | 19.38 | 19.55 | 19.19 | 19.26 | 1,028,542 | -0.29(-1.49%) |
Apr 25, 2013 | 19.91 | 19.93 | 19.52 | 19.55 | 887,199 | -0.35(-1.74%) |
Apr 24, 2013 | 19.80 | 20.20 | 19.68 | 19.90 | 800,043 | +0.04(+0.18%) |
Apr 23, 2013 | 19.57 | 20.07 | 19.49 | 19.86 | 578,817 | +0.43(+2.22%) |
Apr 22, 2013 | 19.49 | 19.55 | 19.10 | 19.43 | 593,551 | -0.02(-0.13%) |
Apr 19, 2013 | 19.09 | 19.47 | 18.78 | 19.45 | 799,092 | +0.42(+2.21%) |
Apr 18, 2013 | 19.32 | 19.44 | 19.00 | 19.03 | 784,344 | -0.29(-1.48%) |
Apr 17, 2013 | 19.44 | 19.54 | 19.21 | 19.32 | 791,340 | -0.38(-1.92%) |
Apr 16, 2013 | 19.88 | 19.90 | 19.42 | 19.69 | 1,042,748 | -0.01(-0.03%) |
Apr 15, 2013 | 20.13 | 20.18 | 19.65 | 19.70 | 994,584 | -0.58(-2.88%) |
Apr 12, 2013 | 20.21 | 20.30 | 20.01 | 20.28 | 705,465 | -0.05(-0.27%) |
Apr 11, 2013 | 20.47 | 20.56 | 20.22 | 20.34 | 807,012 | -0.21(-1.01%) |
Apr 10, 2013 | 20.12 | 20.57 | 20.10 | 20.55 | 693,703 | +0.49(+2.46%) |
Apr 09, 2013 | 19.97 | 20.23 | 19.93 | 20.05 | 737,658 | +0.13(+0.64%) |
Apr 08, 2013 | 19.85 | 19.94 | 19.32 | 19.93 | 682,271 | +0.14(+0.71%) |
Apr 05, 2013 | 19.83 | 19.83 | 19.47 | 19.79 | 545,992 | -0.36(-1.78%) |
Apr 04, 2013 | 20.21 | 20.25 | 20.04 | 20.14 | 596,685 | +0.06(+0.30%) |
Apr 03, 2013 | 20.45 | 20.45 | 19.95 | 20.08 | 1,367,918 | -0.25(-1.23%) |
Apr 02, 2013 | 20.69 | 20.78 | 20.12 | 20.33 | 1,177,432 | -0.33(-1.59%) |
Apr 01, 2013 | 21.09 | 21.14 | 20.59 | 20.66 | 805,701 | -0.44(-2.08%) |
Mar 28, 2013 | 21.14 | 21.36 | 21.08 | 21.10 | 872,826 | +0.02(+0.12%) |
Mar 27, 2013 | 20.89 | 21.17 | 20.81 | 21.08 | 868,712 | +0.07(+0.32%) |
Mar 26, 2013 | 20.81 | 21.01 | 20.74 | 21.01 | 667,152 | +0.27(+1.32%) |
Mar 25, 2013 | 20.98 | 21.01 | 20.51 | 20.74 | 856,040 | -0.16(-0.76%) |
Mar 22, 2013 | 21.18 | 21.18 | 20.83 | 20.89 | 624,678 | -0.25(-1.18%) |
Mar 21, 2013 | 21.81 | 22.08 | 21.08 | 21.14 | 1,021,639 | -0.93(-4.19%) |
Mar 20, 2013 | 22.14 | 22.17 | 21.93 | 22.07 | 631,081 | +0.06(+0.28%) |
Mar 19, 2013 | 22.00 | 22.25 | 21.93 | 22.01 | 1,536,703 | +0.13(+0.61%) |
Mar 18, 2013 | 21.93 | 22.11 | 21.83 | 21.87 | 613,262 | -0.41(-1.86%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.02 | 22.29 | 1,365,705 | -0.02(-0.08%) |
Mar 14, 2013 | 22.23 | 22.36 | 22.09 | 22.31 | 1,018,172 | +0.23(+1.02%) |
Mar 13, 2013 | 21.90 | 22.14 | 21.85 | 22.08 | 654,588 | +0.29(+1.34%) |
Mar 12, 2013 | 21.81 | 21.89 | 21.73 | 21.79 | 576,460 | -0.04(-0.17%) |
Mar 11, 2013 | 21.83 | 21.90 | 21.66 | 21.82 | 767,037 | -0.11(-0.50%) |
Mar 08, 2013 | 21.43 | 22.35 | 21.36 | 21.93 | 1,573,983 | +0.77(+3.62%) |
Mar 07, 2013 | 20.94 | 21.29 | 20.94 | 21.17 | 797,743 | +0.19(+0.93%) |
Mar 06, 2013 | 20.99 | 21.09 | 20.88 | 20.97 | 635,166 | +0.08(+0.38%) |
Mar 05, 2013 | 20.84 | 21.49 | 20.80 | 20.89 | 1,066,432 | +0.19(+0.91%) |
Mar 04, 2013 | 20.94 | 20.97 | 20.46 | 20.70 | 1,037,646 | -0.29(-1.36%) |
Mar 01, 2013 | 20.94 | 21.09 | 20.56 | 20.99 | 992,717 | -0.03(-0.14%) |
Feb 28, 2013 | 21.43 | 21.45 | 21.02 | 21.02 | 816,787 | -0.51(-2.37%) |
Feb 27, 2013 | 21.26 | 21.63 | 21.20 | 21.53 | 1,157,338 | +0.09(+0.40%) |
Feb 26, 2013 | 22.99 | 23.22 | 21.02 | 21.45 | 2,794,327 | -1.44(-6.30%) |
Feb 25, 2013 | 23.29 | 23.43 | 22.89 | 22.89 | 1,213,672 | -0.26(-1.13%) |
Feb 22, 2013 | 23.10 | 23.39 | 23.03 | 23.15 | 868,562 | +0.25(+1.09%) |
Feb 21, 2013 | 23.22 | 23.30 | 22.75 | 22.90 | 624,532 | -0.30(-1.29%) |
Feb 20, 2013 | 23.82 | 23.84 | 23.19 | 23.20 | 919,329 | -0.63(-2.66%) |
Feb 19, 2013 | 23.63 | 23.83 | 23.55 | 23.83 | 1,005,108 | +0.25(+1.06%) |
Feb 15, 2013 | 24.17 | 24.17 | 23.45 | 23.58 | 2,323,980 | -0.30(-1.27%) |
Feb 14, 2013 | 23.55 | 23.93 | 23.52 | 23.89 | 631,872 | +0.32(+1.37%) |
Feb 13, 2013 | 23.74 | 23.74 | 23.49 | 23.57 | 516,729 | -0.13(-0.56%) |
Feb 12, 2013 | 23.51 | 23.74 | 23.36 | 23.70 | 669,564 | +0.30(+1.27%) |
Feb 11, 2013 | 23.41 | 23.47 | 23.30 | 23.40 | 701,342 | +0.10(+0.42%) |
Feb 08, 2013 | 23.28 | 23.47 | 23.18 | 23.30 | 375,865 | +0.00(+0.00%) |
Feb 07, 2013 | 23.15 | 23.35 | 22.99 | 23.30 | 610,958 | +0.16(+0.71%) |
Feb 06, 2013 | 23.01 | 23.16 | 22.73 | 23.14 | 907,519 | +0.26(+1.14%) |
Feb 04, 2013 | 22.80 | 23.02 | 22.79 | 22.88 | 951,377 | -0.18(-0.77%) |