Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.47 | 21.60 | 21.36 | 21.60 | 0 | +0.03(+0.13%) |
Apr 29, 2013 | 21.46 | 21.59 | 21.41 | 21.57 | 82,176 | +0.17(+0.78%) |
Apr 26, 2013 | 21.59 | 21.59 | 21.41 | 21.41 | 109,451 | -0.21(-0.96%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.54 | 21.61 | 0 | -0.11(-0.51%) |
Apr 24, 2013 | 21.68 | 21.72 | 21.54 | 21.72 | 107,853 | +0.00(+0.00%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.38 | 21.72 | 148,330 | +0.47(+2.22%) |
Apr 22, 2013 | 21.32 | 21.32 | 20.95 | 21.25 | 134,958 | -0.05(-0.23%) |
Apr 19, 2013 | 20.90 | 21.33 | 20.81 | 21.30 | 114,343 | +0.39(+1.89%) |
Apr 18, 2013 | 20.84 | 21.03 | 20.76 | 20.91 | 164,177 | +0.08(+0.37%) |
Apr 17, 2013 | 21.21 | 21.29 | 20.66 | 20.83 | 238,474 | -0.53(-2.50%) |
Apr 16, 2013 | 21.06 | 21.42 | 20.97 | 21.36 | 153,174 | +0.40(+1.92%) |
Apr 15, 2013 | 21.63 | 21.70 | 20.93 | 20.96 | 227,303 | -0.81(-3.72%) |
Apr 12, 2013 | 21.72 | 21.90 | 21.70 | 21.77 | 107,549 | -0.10(-0.44%) |
Apr 11, 2013 | 21.72 | 21.95 | 21.67 | 21.87 | 145,517 | +0.08(+0.35%) |
Apr 10, 2013 | 21.34 | 21.84 | 21.34 | 21.79 | 167,540 | +0.44(+2.07%) |
Apr 09, 2013 | 21.49 | 21.57 | 21.35 | 21.35 | 182,683 | -0.27(-1.25%) |
Apr 08, 2013 | 21.41 | 21.63 | 21.33 | 21.62 | 66,541 | +0.21(+0.97%) |
Apr 05, 2013 | 21.14 | 21.48 | 21.12 | 21.41 | 107,073 | -0.06(-0.26%) |
Apr 04, 2013 | 21.25 | 21.47 | 21.12 | 21.47 | 134,390 | +0.35(+1.67%) |
Apr 03, 2013 | 21.41 | 21.41 | 21.11 | 21.12 | 168,510 | -0.32(-1.49%) |
Apr 02, 2013 | 21.61 | 21.70 | 21.39 | 21.43 | 98,805 | -0.05(-0.23%) |
Apr 01, 2013 | 21.57 | 21.79 | 21.24 | 21.48 | 241,565 | -0.08(-0.35%) |
Mar 28, 2013 | 21.50 | 21.70 | 21.46 | 21.56 | 271,621 | +0.10(+0.45%) |
Mar 27, 2013 | 21.39 | 21.55 | 21.25 | 21.46 | 104,915 | +0.00(+0.00%) |
Mar 26, 2013 | 21.38 | 21.46 | 21.25 | 21.46 | 130,216 | +0.08(+0.36%) |
Mar 25, 2013 | 21.16 | 21.45 | 21.14 | 21.39 | 123,030 | +0.22(+1.05%) |
Mar 22, 2013 | 21.25 | 21.26 | 20.98 | 21.16 | 207,266 | +0.01(+0.03%) |
Mar 21, 2013 | 21.21 | 21.25 | 21.05 | 21.16 | 173,231 | -0.17(-0.78%) |
Mar 20, 2013 | 21.25 | 21.39 | 21.23 | 21.32 | 97,520 | +0.13(+0.62%) |
Mar 19, 2013 | 21.29 | 21.37 | 21.01 | 21.19 | 129,967 | -0.07(-0.33%) |
Mar 18, 2013 | 21.07 | 21.39 | 21.05 | 21.26 | 142,801 | -0.11(-0.52%) |
Mar 15, 2013 | 21.37 | 21.39 | 21.15 | 21.37 | 330,738 | +0.11(+0.52%) |
Mar 14, 2013 | 21.11 | 21.27 | 21.08 | 21.26 | 127,414 | +0.15(+0.69%) |
Mar 13, 2013 | 20.96 | 21.21 | 20.87 | 21.12 | 93,244 | +0.11(+0.53%) |
Mar 12, 2013 | 20.91 | 21.15 | 20.82 | 21.00 | 150,763 | +0.06(+0.30%) |
Mar 11, 2013 | 20.98 | 20.98 | 20.77 | 20.94 | 173,778 | -0.01(-0.03%) |
Mar 08, 2013 | 20.73 | 20.96 | 20.64 | 20.95 | 241,155 | +0.33(+1.61%) |
Mar 07, 2013 | 20.65 | 20.67 | 20.53 | 20.62 | 152,818 | -0.03(-0.17%) |
Mar 06, 2013 | 20.53 | 20.71 | 20.53 | 20.65 | 204,833 | +0.18(+0.88%) |
Mar 05, 2013 | 20.35 | 20.56 | 20.28 | 20.47 | 158,788 | +0.16(+0.78%) |
Mar 04, 2013 | 20.14 | 20.35 | 19.92 | 20.31 | 158,642 | +0.19(+0.93%) |
Mar 01, 2013 | 19.81 | 20.17 | 19.57 | 20.13 | 205,335 | +0.12(+0.62%) |
Feb 28, 2013 | 19.81 | 20.22 | 19.72 | 20.00 | 251,418 | +0.30(+1.55%) |
Feb 27, 2013 | 19.52 | 19.87 | 19.52 | 19.70 | 181,187 | +0.20(+1.03%) |
Feb 26, 2013 | 19.41 | 19.65 | 19.41 | 19.50 | 137,572 | +0.12(+0.64%) |
Feb 25, 2013 | 19.88 | 19.95 | 19.36 | 19.37 | 143,149 | -0.46(-2.34%) |
Feb 22, 2013 | 19.64 | 19.88 | 19.58 | 19.83 | 168,146 | +0.37(+1.92%) |
Feb 21, 2013 | 19.58 | 19.72 | 19.34 | 19.46 | 120,306 | -0.12(-0.60%) |
Feb 20, 2013 | 19.70 | 19.92 | 19.55 | 19.58 | 221,426 | -0.17(-0.88%) |
Feb 19, 2013 | 19.37 | 19.76 | 19.34 | 19.75 | 196,291 | +0.35(+1.78%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.31 | 19.41 | 171,749 | +0.00(+0.00%) |
Feb 14, 2013 | 19.09 | 19.45 | 18.97 | 19.41 | 151,718 | +0.21(+1.12%) |
Feb 13, 2013 | 18.98 | 19.27 | 18.89 | 19.19 | 208,021 | +0.36(+1.90%) |
Feb 12, 2013 | 19.00 | 19.00 | 18.65 | 18.83 | 241,335 | +0.20(+1.07%) |
Feb 11, 2013 | 18.74 | 18.83 | 18.63 | 18.63 | 93,189 | -0.06(-0.33%) |
Feb 08, 2013 | 18.71 | 18.83 | 18.57 | 18.70 | 89,856 | -0.01(-0.07%) |
Feb 07, 2013 | 18.73 | 18.78 | 18.59 | 18.71 | 93,522 | -0.05(-0.26%) |
Feb 06, 2013 | 18.52 | 18.78 | 18.50 | 18.76 | 99,171 | +0.38(+2.09%) |
Feb 04, 2013 | 18.63 | 18.72 | 18.33 | 18.37 | 94,724 | -0.35(-1.87%) |