Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.02 | 22.34 | 21.70 | 22.15 | 0 | +0.13(+0.59%) |
Apr 29, 2013 | 22.57 | 22.75 | 21.89 | 22.02 | 521,386 | -0.48(-2.13%) |
Apr 26, 2013 | 22.78 | 22.77 | 22.18 | 22.50 | 676,468 | -0.27(-1.19%) |
Apr 25, 2013 | 22.36 | 22.84 | 22.00 | 22.77 | 0 | +0.61(+2.75%) |
Apr 24, 2013 | 22.60 | 22.73 | 21.99 | 22.16 | 0 | -0.51(-2.25%) |
Apr 23, 2013 | 21.52 | 22.70 | 21.44 | 22.67 | 982,510 | +1.21(+5.64%) |
Apr 22, 2013 | 21.74 | 21.88 | 20.97 | 21.46 | 1,019,938 | -0.24(-1.11%) |
Apr 19, 2013 | 21.29 | 22.04 | 21.24 | 21.70 | 684,483 | +0.56(+2.65%) |
Apr 18, 2013 | 21.34 | 21.34 | 20.69 | 21.14 | 813,661 | -0.06(-0.28%) |
Apr 17, 2013 | 21.08 | 21.21 | 20.59 | 21.20 | 1,134,150 | +0.06(+0.28%) |
Apr 16, 2013 | 21.36 | 21.52 | 21.04 | 21.14 | 1,217,574 | +0.11(+0.52%) |
Apr 15, 2013 | 21.78 | 21.88 | 20.91 | 21.03 | 860,512 | -0.89(-4.06%) |
Apr 12, 2013 | 22.40 | 22.48 | 21.69 | 21.92 | 647,569 | -0.55(-2.45%) |
Apr 11, 2013 | 22.01 | 22.67 | 21.97 | 22.47 | 1,559,573 | +0.57(+2.60%) |
Apr 10, 2013 | 21.62 | 22.07 | 21.43 | 21.90 | 1,149,022 | +0.42(+1.96%) |
Apr 09, 2013 | 21.50 | 21.84 | 21.20 | 21.48 | 449,923 | +0.21(+0.99%) |
Apr 08, 2013 | 21.46 | 21.62 | 21.08 | 21.27 | 647,252 | -0.10(-0.47%) |
Apr 05, 2013 | 21.34 | 21.50 | 21.01 | 21.37 | 611,251 | -0.25(-1.16%) |
Apr 04, 2013 | 22.06 | 22.14 | 21.55 | 21.62 | 812,495 | -0.26(-1.19%) |
Apr 03, 2013 | 22.89 | 22.90 | 21.57 | 21.88 | 2,066,258 | -0.89(-3.91%) |
Apr 02, 2013 | 23.06 | 23.45 | 22.67 | 22.77 | 1,593,317 | -0.23(-1.00%) |
Apr 01, 2013 | 23.42 | 23.45 | 22.69 | 23.00 | 695,053 | -0.41(-1.75%) |
Mar 28, 2013 | 22.61 | 23.44 | 22.59 | 23.41 | 903,695 | +0.74(+3.26%) |
Mar 27, 2013 | 22.06 | 22.81 | 21.47 | 22.67 | 1,023,815 | +0.62(+2.81%) |
Mar 26, 2013 | 22.28 | 22.28 | 21.90 | 22.05 | 642,029 | -0.10(-0.45%) |
Mar 25, 2013 | 22.41 | 22.51 | 22.01 | 22.15 | 1,308,594 | -0.42(-1.86%) |
Mar 22, 2013 | 22.87 | 22.90 | 22.52 | 22.57 | 691,564 | -0.22(-0.97%) |
Mar 21, 2013 | 22.86 | 23.15 | 22.60 | 22.79 | 1,063,133 | -0.07(-0.31%) |
Mar 20, 2013 | 22.70 | 23.15 | 22.59 | 22.86 | 1,124,389 | +0.33(+1.46%) |
Mar 19, 2013 | 23.84 | 24.00 | 21.99 | 22.53 | 3,192,074 | -1.26(-5.30%) |
Mar 18, 2013 | 21.82 | 23.80 | 21.61 | 23.79 | 8,915,400 | -1.05(-4.23%) |
Mar 15, 2013 | 24.78 | 25.16 | 24.56 | 24.84 | 1,970,285 | -0.11(-0.44%) |
Mar 14, 2013 | 24.14 | 25.29 | 24.11 | 24.95 | 3,116,066 | +0.46(+1.88%) |
Mar 13, 2013 | 23.52 | 24.53 | 23.36 | 24.49 | 1,875,780 | +1.01(+4.30%) |
Mar 12, 2013 | 23.43 | 23.65 | 23.03 | 23.48 | 721,314 | +0.09(+0.38%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.06 | 23.39 | 774,313 | -0.14(-0.59%) |
Mar 08, 2013 | 23.27 | 23.65 | 22.64 | 23.53 | 1,298,964 | +0.50(+2.17%) |
Mar 07, 2013 | 22.89 | 23.15 | 22.58 | 23.03 | 1,033,181 | +0.06(+0.26%) |
Mar 06, 2013 | 22.70 | 23.00 | 22.54 | 22.97 | 1,368,498 | +0.34(+1.50%) |
Mar 05, 2013 | 22.72 | 22.92 | 22.30 | 22.63 | 999,509 | -0.09(-0.40%) |
Mar 04, 2013 | 22.33 | 22.72 | 21.89 | 22.72 | 688,049 | +0.26(+1.16%) |
Mar 01, 2013 | 22.00 | 22.79 | 21.95 | 22.46 | 1,625,350 | +0.23(+1.03%) |
Feb 28, 2013 | 21.79 | 22.29 | 21.79 | 22.23 | 1,554,780 | +0.59(+2.73%) |
Feb 27, 2013 | 20.50 | 21.82 | 20.50 | 21.64 | 766,731 | +0.68(+3.24%) |
Feb 26, 2013 | 21.16 | 21.41 | 20.51 | 20.96 | 848,867 | +0.11(+0.53%) |
Feb 25, 2013 | 21.23 | 21.59 | 20.82 | 20.85 | 691,004 | -0.19(-0.90%) |
Feb 22, 2013 | 21.05 | 21.36 | 20.77 | 21.04 | 2,281,514 | +0.06(+0.29%) |
Feb 21, 2013 | 21.11 | 21.27 | 20.70 | 20.98 | 4,260,201 | -0.22(-1.04%) |
Feb 20, 2013 | 21.88 | 21.92 | 21.14 | 21.20 | 1,378,199 | -0.66(-3.02%) |
Feb 19, 2013 | 21.99 | 22.23 | 21.28 | 21.86 | 2,329,140 | -0.14(-0.64%) |
Feb 15, 2013 | 20.47 | 22.82 | 20.27 | 22.00 | 6,212,209 | +1.44(+7.00%) |
Feb 14, 2013 | 19.29 | 21.00 | 18.33 | 20.56 | 4,903,925 | +1.91(+10.24%) |
Feb 13, 2013 | 18.30 | 18.66 | 18.16 | 18.65 | 2,593,368 | +0.23(+1.25%) |
Feb 12, 2013 | 18.40 | 18.52 | 18.26 | 18.42 | 1,063,365 | +0.06(+0.33%) |
Feb 11, 2013 | 18.33 | 18.64 | 18.28 | 18.36 | 1,236,607 | +0.04(+0.22%) |
Feb 08, 2013 | 18.00 | 18.32 | 17.95 | 18.32 | 968,510 | +0.30(+1.66%) |
Feb 07, 2013 | 18.29 | 18.36 | 17.44 | 18.02 | 1,465,973 | -0.32(-1.74%) |
Feb 06, 2013 | 18.32 | 18.60 | 18.13 | 18.34 | 618,483 | +0.30(+1.66%) |
Feb 04, 2013 | 18.39 | 18.48 | 17.92 | 18.04 | 1,272,912 | -0.40(-2.17%) |