Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,380 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.67 | 21.31 | 21.59 | 870,350 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 571,037 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,531 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,614 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.09 | 20.76 | 21.05 | 3,134,735 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.52 | 20.21 | 20.47 | 1,462,800 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,141 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.81 | 735,171 | +0.01(+0.03%) |
Apr 17, 2013 | 20.05 | 20.10 | 19.61 | 19.80 | 914,390 | -0.56(-2.74%) |
Apr 16, 2013 | 20.40 | 20.40 | 20.19 | 20.36 | 310,552 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.34 | 19.97 | 19.98 | 919,572 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,815 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.67 | 20.40 | 20.48 | 2,187,091 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.61 | 20.32 | 20.45 | 1,054,515 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,602 | +0.37(+1.88%) |
Apr 08, 2013 | 19.41 | 19.54 | 19.38 | 19.48 | 3,062,289 | -0.01(-0.07%) |
Apr 05, 2013 | 19.25 | 19.50 | 19.16 | 19.49 | 626,885 | -0.01(-0.07%) |
Apr 04, 2013 | 19.36 | 19.55 | 19.22 | 19.51 | 448,859 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.34 | 19.38 | 610,975 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.50 | 19.54 | 825,045 | +0.30(+1.54%) |
Apr 01, 2013 | 19.42 | 19.55 | 19.16 | 19.25 | 853,523 | -0.26(-1.34%) |
Mar 28, 2013 | 19.47 | 19.56 | 19.31 | 19.51 | 763,164 | +0.12(+0.64%) |
Mar 27, 2013 | 19.21 | 19.44 | 19.07 | 19.38 | 1,116,728 | -0.26(-1.33%) |
Mar 26, 2013 | 19.69 | 19.82 | 19.53 | 19.65 | 796,523 | -0.21(-1.08%) |
Mar 25, 2013 | 20.69 | 20.69 | 19.71 | 19.86 | 1,374,746 | -0.97(-4.67%) |
Mar 22, 2013 | 20.81 | 20.90 | 20.68 | 20.83 | 370,223 | +0.23(+1.14%) |
Mar 21, 2013 | 20.51 | 20.81 | 20.42 | 20.60 | 723,414 | -0.26(-1.22%) |
Mar 20, 2013 | 21.00 | 21.04 | 20.76 | 20.85 | 743,955 | +0.25(+1.20%) |
Mar 19, 2013 | 20.98 | 21.04 | 20.35 | 20.60 | 2,002,896 | -0.34(-1.65%) |
Mar 18, 2013 | 20.92 | 21.25 | 20.88 | 20.95 | 948,517 | -0.61(-2.81%) |
Mar 15, 2013 | 21.59 | 21.69 | 21.48 | 21.56 | 942,766 | -0.06(-0.26%) |
Mar 14, 2013 | 21.46 | 21.66 | 21.46 | 21.61 | 665,980 | +0.38(+1.79%) |
Mar 13, 2013 | 21.16 | 21.27 | 21.00 | 21.23 | 479,504 | -0.03(-0.13%) |
Mar 12, 2013 | 21.47 | 21.50 | 21.18 | 21.26 | 239,011 | -0.17(-0.77%) |
Mar 11, 2013 | 21.29 | 21.44 | 21.25 | 21.42 | 326,526 | -0.05(-0.22%) |
Mar 08, 2013 | 21.40 | 21.53 | 21.28 | 21.47 | 597,598 | +0.30(+1.40%) |
Mar 07, 2013 | 21.12 | 21.22 | 21.07 | 21.18 | 1,714,382 | +0.22(+1.05%) |
Mar 06, 2013 | 21.11 | 21.14 | 20.85 | 20.96 | 1,101,896 | -0.06(-0.29%) |
Mar 05, 2013 | 20.92 | 21.14 | 20.91 | 21.02 | 1,332,889 | +0.19(+0.89%) |
Mar 04, 2013 | 20.53 | 20.84 | 20.51 | 20.83 | 877,119 | +0.23(+1.14%) |
Mar 01, 2013 | 20.40 | 20.60 | 20.28 | 20.60 | 666,377 | -0.01(-0.07%) |
Feb 28, 2013 | 20.70 | 20.86 | 20.55 | 20.61 | 836,544 | -0.14(-0.70%) |
Feb 27, 2013 | 20.26 | 20.77 | 20.25 | 20.76 | 1,969,344 | +0.52(+2.59%) |
Feb 26, 2013 | 20.35 | 20.45 | 19.96 | 20.23 | 1,349,080 | +0.39(+1.98%) |
Feb 25, 2013 | 21.48 | 21.52 | 19.82 | 19.84 | 2,733,863 | -1.16(-5.52%) |
Feb 22, 2013 | 20.72 | 21.00 | 20.59 | 21.00 | 771,958 | +0.61(+3.01%) |
Feb 21, 2013 | 20.51 | 20.60 | 20.29 | 20.38 | 1,016,382 | -0.41(-1.96%) |
Feb 20, 2013 | 21.23 | 21.25 | 20.79 | 20.79 | 516,330 | -0.43(-2.01%) |
Feb 19, 2013 | 21.13 | 21.24 | 21.06 | 21.22 | 1,008,817 | +0.34(+1.62%) |
Feb 15, 2013 | 21.16 | 21.18 | 20.79 | 20.88 | 836,344 | -0.28(-1.34%) |
Feb 14, 2013 | 20.96 | 21.19 | 20.91 | 21.16 | 486,400 | -0.30(-1.38%) |
Feb 13, 2013 | 21.50 | 21.62 | 21.40 | 21.46 | 950,025 | +0.19(+0.91%) |
Feb 12, 2013 | 21.06 | 21.37 | 20.98 | 21.27 | 660,470 | +0.52(+2.49%) |
Feb 11, 2013 | 20.84 | 20.87 | 20.69 | 20.75 | 691,856 | -0.29(-1.38%) |
Feb 08, 2013 | 20.88 | 21.06 | 20.88 | 21.04 | 741,188 | +0.45(+2.18%) |
Feb 07, 2013 | 20.99 | 21.00 | 20.45 | 20.59 | 717,079 | -0.39(-1.87%) |
Feb 06, 2013 | 20.82 | 21.00 | 20.79 | 20.98 | 1,497,499 | +0.56(+2.73%) |
Feb 04, 2013 | 21.02 | 21.05 | 20.37 | 20.42 | 3,282,846 | -1.17(-5.43%) |