Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.83 | 22.59 | 21.07 | 21.34 | 645,907 | -1.83(-7.90%) |
Apr 29, 2013 | 23.05 | 23.25 | 22.99 | 23.17 | 249,960 | +0.12(+0.51%) |
Apr 26, 2013 | 23.07 | 23.08 | 22.83 | 23.05 | 180,718 | -0.01(-0.04%) |
Apr 25, 2013 | 22.87 | 23.10 | 22.87 | 23.06 | 137,683 | +0.34(+1.48%) |
Apr 24, 2013 | 23.09 | 23.09 | 22.67 | 22.72 | 234,336 | -0.36(-1.56%) |
Apr 23, 2013 | 22.72 | 23.09 | 22.67 | 23.09 | 170,841 | +0.43(+1.89%) |
Apr 22, 2013 | 22.73 | 22.74 | 22.31 | 22.66 | 139,405 | +0.06(+0.26%) |
Apr 19, 2013 | 22.17 | 22.62 | 22.17 | 22.60 | 189,523 | +0.45(+2.01%) |
Apr 18, 2013 | 22.10 | 22.34 | 21.99 | 22.15 | 149,520 | +0.06(+0.27%) |
Apr 17, 2013 | 22.27 | 22.27 | 21.88 | 22.10 | 183,224 | -0.29(-1.28%) |
Apr 16, 2013 | 22.30 | 22.51 | 22.20 | 22.38 | 189,593 | +0.23(+1.02%) |
Apr 15, 2013 | 22.62 | 22.62 | 22.05 | 22.15 | 260,717 | -0.51(-2.26%) |
Apr 12, 2013 | 22.56 | 23.03 | 22.40 | 22.67 | 299,312 | +0.00(+0.00%) |
Apr 11, 2013 | 22.73 | 22.92 | 22.65 | 22.67 | 221,745 | -0.02(-0.07%) |
Apr 10, 2013 | 22.78 | 22.78 | 22.56 | 22.68 | 224,707 | +0.00(+0.00%) |
Apr 09, 2013 | 22.77 | 22.87 | 22.50 | 22.68 | 160,392 | +0.02(+0.07%) |
Apr 08, 2013 | 22.66 | 22.67 | 22.32 | 22.67 | 160,942 | +0.07(+0.30%) |
Apr 05, 2013 | 22.32 | 22.62 | 22.25 | 22.60 | 144,576 | +0.03(+0.15%) |
Apr 04, 2013 | 22.33 | 22.57 | 22.14 | 22.57 | 171,609 | +0.27(+1.21%) |
Apr 03, 2013 | 22.51 | 22.52 | 22.22 | 22.30 | 157,947 | -0.11(-0.49%) |
Apr 02, 2013 | 22.71 | 22.71 | 22.36 | 22.41 | 124,426 | -0.15(-0.67%) |
Apr 01, 2013 | 22.75 | 22.79 | 22.34 | 22.56 | 172,357 | -0.10(-0.44%) |
Mar 28, 2013 | 22.97 | 23.05 | 22.64 | 22.66 | 229,260 | -0.26(-1.14%) |
Mar 27, 2013 | 22.54 | 22.92 | 22.33 | 22.92 | 185,565 | +0.20(+0.89%) |
Mar 26, 2013 | 22.67 | 22.79 | 22.64 | 22.72 | 134,018 | +0.09(+0.41%) |
Mar 25, 2013 | 22.72 | 22.89 | 22.42 | 22.62 | 186,957 | -0.10(-0.44%) |
Mar 22, 2013 | 22.99 | 23.00 | 22.68 | 22.72 | 160,503 | -0.26(-1.13%) |
Mar 21, 2013 | 23.10 | 23.15 | 22.86 | 22.99 | 124,838 | -0.26(-1.12%) |
Mar 20, 2013 | 23.30 | 23.30 | 23.14 | 23.25 | 225,203 | -0.05(-0.22%) |
Mar 19, 2013 | 23.05 | 23.32 | 23.01 | 23.30 | 300,463 | +0.21(+0.91%) |
Mar 18, 2013 | 22.84 | 23.10 | 22.83 | 23.09 | 174,766 | +0.03(+0.15%) |
Mar 15, 2013 | 22.94 | 23.17 | 22.92 | 23.05 | 309,969 | -0.04(-0.18%) |
Mar 14, 2013 | 22.98 | 23.22 | 22.76 | 23.09 | 478,487 | +0.11(+0.48%) |
Mar 13, 2013 | 22.67 | 23.02 | 22.63 | 22.99 | 253,400 | +0.22(+0.96%) |
Mar 12, 2013 | 22.88 | 23.04 | 22.75 | 22.77 | 226,266 | -0.12(-0.51%) |
Mar 11, 2013 | 22.87 | 22.94 | 22.63 | 22.88 | 221,230 | -0.05(-0.22%) |
Mar 08, 2013 | 22.93 | 22.99 | 22.67 | 22.93 | 214,206 | +0.17(+0.74%) |
Mar 07, 2013 | 22.57 | 22.77 | 22.52 | 22.77 | 243,876 | +0.18(+0.82%) |
Mar 06, 2013 | 22.32 | 22.59 | 22.19 | 22.58 | 290,604 | +0.33(+1.47%) |
Mar 05, 2013 | 22.09 | 22.30 | 22.02 | 22.25 | 151,658 | +0.18(+0.80%) |
Mar 04, 2013 | 22.04 | 22.23 | 21.79 | 22.08 | 285,177 | +0.04(+0.17%) |
Mar 01, 2013 | 21.66 | 22.17 | 21.42 | 22.04 | 348,962 | +0.23(+1.07%) |
Feb 28, 2013 | 21.83 | 22.00 | 21.71 | 21.81 | 391,864 | -0.07(-0.31%) |
Feb 27, 2013 | 21.84 | 22.00 | 21.71 | 21.87 | 203,458 | +0.04(+0.19%) |
Feb 26, 2013 | 21.72 | 21.87 | 21.51 | 21.83 | 270,913 | +0.13(+0.62%) |
Feb 25, 2013 | 22.32 | 22.44 | 21.68 | 21.70 | 282,092 | -0.59(-2.63%) |
Feb 22, 2013 | 22.29 | 22.31 | 22.15 | 22.28 | 251,470 | +0.11(+0.49%) |
Feb 21, 2013 | 22.11 | 22.38 | 21.79 | 22.17 | 279,307 | +0.01(+0.04%) |
Feb 20, 2013 | 22.69 | 22.70 | 22.08 | 22.17 | 509,273 | -0.57(-2.50%) |
Feb 19, 2013 | 22.47 | 23.21 | 22.23 | 22.73 | 350,627 | -0.09(-0.40%) |
Feb 15, 2013 | 22.84 | 22.94 | 22.73 | 22.83 | 197,142 | +0.05(+0.22%) |
Feb 14, 2013 | 22.78 | 22.86 | 22.73 | 22.78 | 95,564 | +0.00(+0.00%) |
Feb 13, 2013 | 22.65 | 22.85 | 22.61 | 22.78 | 120,265 | +0.16(+0.70%) |
Feb 12, 2013 | 22.43 | 22.73 | 22.39 | 22.62 | 130,538 | +0.23(+1.01%) |
Feb 11, 2013 | 22.42 | 22.45 | 22.27 | 22.39 | 172,005 | -0.08(-0.33%) |
Feb 08, 2013 | 22.42 | 22.57 | 22.40 | 22.47 | 114,387 | +0.08(+0.34%) |
Feb 07, 2013 | 22.42 | 22.54 | 22.21 | 22.39 | 161,218 | -0.08(-0.33%) |
Feb 06, 2013 | 22.34 | 22.48 | 22.20 | 22.47 | 117,156 | +0.12(+0.52%) |
Feb 04, 2013 | 22.37 | 22.43 | 22.13 | 22.35 | 194,914 | -0.18(-0.78%) |