Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.95 | 22.32 | 21.93 | 22.31 | 0 | +0.28(+1.28%) |
Apr 29, 2013 | 21.53 | 22.07 | 21.50 | 22.03 | 3,426,502 | +0.54(+2.50%) |
Apr 26, 2013 | 21.55 | 21.55 | 21.43 | 21.49 | 2,697,875 | -0.04(-0.19%) |
Apr 25, 2013 | 21.01 | 21.65 | 20.94 | 21.53 | 5,923,829 | +0.69(+3.33%) |
Apr 24, 2013 | 20.47 | 20.88 | 20.47 | 20.83 | 0 | +0.29(+1.41%) |
Apr 23, 2013 | 20.35 | 20.59 | 20.31 | 20.55 | 2,441,445 | +0.30(+1.47%) |
Apr 22, 2013 | 20.23 | 20.41 | 20.10 | 20.25 | 2,286,910 | +0.10(+0.49%) |
Apr 19, 2013 | 20.10 | 20.17 | 19.95 | 20.15 | 3,904,447 | -0.07(-0.37%) |
Apr 18, 2013 | 20.23 | 20.31 | 19.98 | 20.22 | 3,907,985 | +0.00(+0.00%) |
Apr 17, 2013 | 20.46 | 20.51 | 20.03 | 20.22 | 3,597,929 | -0.32(-1.57%) |
Apr 16, 2013 | 20.58 | 20.66 | 20.43 | 20.55 | 2,845,598 | +0.15(+0.73%) |
Apr 15, 2013 | 20.60 | 20.70 | 20.37 | 20.40 | 4,525,702 | -0.22(-1.08%) |
Apr 12, 2013 | 20.57 | 20.65 | 20.40 | 20.62 | 3,594,058 | +0.04(+0.20%) |
Apr 11, 2013 | 20.59 | 20.69 | 20.50 | 20.58 | 2,600,774 | -0.04(-0.20%) |
Apr 10, 2013 | 20.70 | 20.75 | 20.36 | 20.62 | 3,019,081 | +0.21(+1.05%) |
Apr 09, 2013 | 20.17 | 20.44 | 20.10 | 20.40 | 4,293,223 | +0.31(+1.52%) |
Apr 08, 2013 | 20.07 | 20.24 | 19.86 | 20.10 | 4,508,490 | -0.25(-1.22%) |
Apr 05, 2013 | 20.21 | 20.37 | 19.98 | 20.35 | 2,900,807 | -0.15(-0.73%) |
Apr 04, 2013 | 20.23 | 20.50 | 20.19 | 20.50 | 3,278,116 | +0.20(+0.98%) |
Apr 03, 2013 | 20.54 | 20.64 | 20.26 | 20.30 | 4,166,743 | -0.17(-0.85%) |
Apr 02, 2013 | 20.59 | 20.77 | 20.41 | 20.47 | 3,573,549 | -0.08(-0.40%) |
Apr 01, 2013 | 20.87 | 20.87 | 20.49 | 20.55 | 2,478,762 | -0.27(-1.31%) |
Mar 28, 2013 | 20.59 | 20.83 | 20.59 | 20.83 | 3,113,671 | +0.14(+0.68%) |
Mar 27, 2013 | 20.52 | 20.75 | 20.49 | 20.69 | 3,172,412 | +0.02(+0.12%) |
Mar 26, 2013 | 20.89 | 20.92 | 20.62 | 20.66 | 2,793,621 | -0.06(-0.28%) |
Mar 25, 2013 | 21.02 | 21.07 | 20.63 | 20.72 | 2,813,190 | -0.22(-1.07%) |
Mar 22, 2013 | 20.88 | 20.98 | 20.75 | 20.94 | 3,922,670 | +0.19(+0.92%) |
Mar 21, 2013 | 20.55 | 20.84 | 20.40 | 20.75 | 6,372,129 | -0.05(-0.24%) |
Mar 20, 2013 | 20.79 | 20.88 | 20.71 | 20.80 | 2,774,269 | +0.19(+0.94%) |
Mar 19, 2013 | 20.98 | 20.98 | 20.47 | 20.61 | 3,597,063 | -0.25(-1.21%) |
Mar 18, 2013 | 20.83 | 21.02 | 20.74 | 20.86 | 2,228,272 | -0.18(-0.86%) |
Mar 15, 2013 | 21.09 | 21.14 | 20.94 | 21.04 | 4,588,975 | -0.07(-0.31%) |
Mar 14, 2013 | 20.95 | 21.11 | 20.94 | 21.11 | 2,961,180 | +0.18(+0.87%) |
Mar 13, 2013 | 20.96 | 21.02 | 20.81 | 20.93 | 3,096,062 | +0.07(+0.32%) |
Mar 12, 2013 | 20.70 | 20.86 | 20.69 | 20.86 | 2,796,718 | +0.10(+0.48%) |
Mar 11, 2013 | 20.65 | 20.78 | 20.52 | 20.76 | 2,682,930 | +0.02(+0.08%) |
Mar 08, 2013 | 20.82 | 20.86 | 20.58 | 20.74 | 2,065,283 | +0.09(+0.44%) |
Mar 07, 2013 | 20.77 | 20.88 | 20.62 | 20.65 | 2,789,192 | -0.12(-0.56%) |
Mar 06, 2013 | 20.68 | 20.83 | 20.63 | 20.77 | 2,473,834 | +0.17(+0.80%) |
Mar 05, 2013 | 20.36 | 20.62 | 20.30 | 20.60 | 3,573,069 | +0.38(+1.88%) |
Mar 04, 2013 | 20.21 | 20.30 | 20.04 | 20.22 | 3,436,681 | +0.02(+0.12%) |
Mar 01, 2013 | 20.16 | 20.27 | 19.89 | 20.20 | 4,417,665 | -0.07(-0.37%) |
Feb 28, 2013 | 20.45 | 20.50 | 20.26 | 20.27 | 3,554,826 | -0.10(-0.49%) |
Feb 27, 2013 | 20.01 | 20.43 | 19.93 | 20.37 | 3,717,766 | +0.35(+1.73%) |
Feb 26, 2013 | 20.06 | 20.17 | 19.83 | 20.02 | 3,487,350 | -0.29(-1.43%) |
Feb 22, 2013 | 20.37 | 20.50 | 20.19 | 20.31 | 2,812,586 | +0.12(+0.61%) |
Feb 21, 2013 | 20.50 | 20.51 | 20.12 | 20.19 | 3,524,257 | -0.20(-0.97%) |
Feb 20, 2013 | 20.72 | 20.82 | 20.38 | 20.39 | 5,393,484 | -0.27(-1.32%) |
Feb 19, 2013 | 20.55 | 20.74 | 20.55 | 20.66 | 3,025,812 | +0.15(+0.73%) |
Feb 15, 2013 | 20.65 | 20.77 | 20.45 | 20.51 | 4,552,849 | -0.11(-0.56%) |
Feb 14, 2013 | 20.36 | 20.63 | 20.35 | 20.63 | 3,449,557 | +0.16(+0.76%) |
Feb 13, 2013 | 20.45 | 20.54 | 20.39 | 20.47 | 3,313,685 | +0.11(+0.52%) |
Feb 12, 2013 | 20.34 | 20.41 | 20.23 | 20.36 | 11,343,739 | +0.01(+0.04%) |
Feb 11, 2013 | 20.58 | 20.58 | 20.35 | 20.36 | 11,402,970 | -0.13(-0.64%) |
Feb 08, 2013 | 20.37 | 20.62 | 20.31 | 20.49 | 11,601,939 | +0.17(+0.85%) |
Feb 07, 2013 | 20.41 | 20.41 | 20.06 | 20.32 | 4,740,646 | -0.02(-0.08%) |
Feb 06, 2013 | 20.43 | 20.53 | 20.27 | 20.33 | 3,519,551 | +0.10(+0.49%) |
Feb 04, 2013 | 20.55 | 20.66 | 20.23 | 20.23 | 5,719,782 | -0.26(-1.28%) |