Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.26 | 23.75 | 23.18 | 23.75 | 345,087 | +0.44(+1.90%) |
Apr 29, 2013 | 23.05 | 23.50 | 22.87 | 23.30 | 204,056 | +0.38(+1.66%) |
Apr 26, 2013 | 22.97 | 23.18 | 22.81 | 22.92 | 209,723 | -0.10(-0.43%) |
Apr 25, 2013 | 23.37 | 23.37 | 22.88 | 23.02 | 315,129 | -0.37(-1.56%) |
Apr 24, 2013 | 23.29 | 23.45 | 22.99 | 23.39 | 121,076 | +0.15(+0.67%) |
Apr 23, 2013 | 23.18 | 23.32 | 22.95 | 23.23 | 123,150 | +0.18(+0.79%) |
Apr 22, 2013 | 23.22 | 23.22 | 22.86 | 23.05 | 98,453 | -0.19(-0.82%) |
Apr 19, 2013 | 22.73 | 23.26 | 22.71 | 23.24 | 153,870 | +0.51(+2.23%) |
Apr 18, 2013 | 22.58 | 22.83 | 22.35 | 22.73 | 217,958 | +0.13(+0.56%) |
Apr 17, 2013 | 22.80 | 22.88 | 22.31 | 22.61 | 235,699 | -0.33(-1.44%) |
Apr 16, 2013 | 22.84 | 22.97 | 22.56 | 22.94 | 214,451 | +0.23(+0.99%) |
Apr 15, 2013 | 23.36 | 23.41 | 22.66 | 22.71 | 272,359 | -0.70(-2.98%) |
Apr 12, 2013 | 23.38 | 23.41 | 23.20 | 23.41 | 197,153 | +0.04(+0.15%) |
Apr 11, 2013 | 22.94 | 23.40 | 22.84 | 23.37 | 219,553 | +0.48(+2.09%) |
Apr 10, 2013 | 22.88 | 23.10 | 22.75 | 22.89 | 270,741 | -0.01(-0.06%) |
Apr 09, 2013 | 23.32 | 23.42 | 22.89 | 22.91 | 232,083 | -0.44(-1.90%) |
Apr 08, 2013 | 23.44 | 23.54 | 23.32 | 23.35 | 192,210 | -0.03(-0.12%) |
Apr 05, 2013 | 22.99 | 23.48 | 22.92 | 23.38 | 165,410 | +0.04(+0.18%) |
Apr 04, 2013 | 22.94 | 23.38 | 22.94 | 23.34 | 229,226 | +0.35(+1.53%) |
Apr 03, 2013 | 22.87 | 23.15 | 22.68 | 22.99 | 311,727 | +0.13(+0.55%) |
Apr 02, 2013 | 22.74 | 23.58 | 22.74 | 22.86 | 661,375 | +0.25(+1.12%) |
Apr 01, 2013 | 22.54 | 22.73 | 22.29 | 22.61 | 415,534 | +0.09(+0.41%) |
Mar 28, 2013 | 22.82 | 22.89 | 22.50 | 22.51 | 506,254 | -0.21(-0.93%) |
Mar 27, 2013 | 22.76 | 22.82 | 22.46 | 22.73 | 300,188 | -0.04(-0.15%) |
Mar 26, 2013 | 22.82 | 22.83 | 22.63 | 22.76 | 113,376 | +0.10(+0.43%) |
Mar 25, 2013 | 22.68 | 22.73 | 22.52 | 22.66 | 108,223 | +0.10(+0.44%) |
Mar 22, 2013 | 22.51 | 22.64 | 22.42 | 22.56 | 172,022 | +0.12(+0.53%) |
Mar 21, 2013 | 22.39 | 22.67 | 22.39 | 22.44 | 140,330 | -0.09(-0.41%) |
Mar 20, 2013 | 22.60 | 22.75 | 22.42 | 22.54 | 114,758 | +0.04(+0.16%) |
Mar 19, 2013 | 22.70 | 22.77 | 22.35 | 22.50 | 128,954 | -0.23(-0.99%) |
Mar 18, 2013 | 22.47 | 22.73 | 22.43 | 22.73 | 224,837 | +0.13(+0.56%) |
Mar 15, 2013 | 23.00 | 23.00 | 22.40 | 22.60 | 786,573 | -0.36(-1.56%) |
Mar 14, 2013 | 22.56 | 23.01 | 22.53 | 22.96 | 288,869 | +0.37(+1.62%) |
Mar 13, 2013 | 22.30 | 22.59 | 22.28 | 22.59 | 236,892 | +0.23(+1.01%) |
Mar 12, 2013 | 22.42 | 22.46 | 22.25 | 22.37 | 222,346 | -0.07(-0.31%) |
Mar 11, 2013 | 22.18 | 22.52 | 22.08 | 22.44 | 192,679 | +0.14(+0.63%) |
Mar 08, 2013 | 22.16 | 22.31 | 22.03 | 22.30 | 198,859 | +0.26(+1.18%) |
Mar 07, 2013 | 22.01 | 22.08 | 21.83 | 22.04 | 161,416 | +0.02(+0.10%) |
Mar 06, 2013 | 22.18 | 22.18 | 21.77 | 22.01 | 188,974 | -0.16(-0.73%) |
Mar 05, 2013 | 22.10 | 22.20 | 21.92 | 22.18 | 161,761 | +0.39(+1.81%) |
Mar 04, 2013 | 21.48 | 21.81 | 21.40 | 21.78 | 171,148 | +0.29(+1.34%) |
Mar 01, 2013 | 21.11 | 21.52 | 21.09 | 21.49 | 191,672 | +0.23(+1.09%) |
Feb 28, 2013 | 21.28 | 21.47 | 21.19 | 21.26 | 349,485 | -0.06(-0.30%) |
Feb 27, 2013 | 21.30 | 21.65 | 21.21 | 21.33 | 137,723 | +0.03(+0.13%) |
Feb 26, 2013 | 21.21 | 21.44 | 21.17 | 21.30 | 174,307 | -0.13(-0.59%) |
Feb 22, 2013 | 21.18 | 21.44 | 20.96 | 21.42 | 139,876 | +0.53(+2.52%) |
Feb 21, 2013 | 21.21 | 21.30 | 20.82 | 20.90 | 163,246 | -0.24(-1.13%) |
Feb 20, 2013 | 21.10 | 21.50 | 20.97 | 21.14 | 319,512 | +0.26(+1.25%) |
Feb 19, 2013 | 20.95 | 21.01 | 20.76 | 20.88 | 454,152 | +0.01(+0.07%) |
Feb 15, 2013 | 21.00 | 21.04 | 20.57 | 20.86 | 231,800 | -0.07(-0.34%) |
Feb 14, 2013 | 20.92 | 21.02 | 20.89 | 20.93 | 81,844 | +0.02(+0.10%) |
Feb 13, 2013 | 20.90 | 21.02 | 20.82 | 20.91 | 54,020 | -0.03(-0.13%) |
Feb 12, 2013 | 20.85 | 20.94 | 20.72 | 20.94 | 162,788 | +0.14(+0.68%) |
Feb 11, 2013 | 20.78 | 20.80 | 20.72 | 20.80 | 146,673 | +0.06(+0.27%) |
Feb 08, 2013 | 20.69 | 20.83 | 20.56 | 20.74 | 111,192 | +0.13(+0.65%) |
Feb 07, 2013 | 20.50 | 20.73 | 20.28 | 20.61 | 577,235 | +0.04(+0.21%) |
Feb 06, 2013 | 20.46 | 20.59 | 20.43 | 20.57 | 113,266 | -0.17(-0.81%) |
Feb 04, 2013 | 20.65 | 20.74 | 20.47 | 20.73 | 318,183 | -0.02(-0.10%) |