Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.79 | 24.90 | 24.22 | 24.90 | 19,309 | +0.62(+2.55%) |
Apr 29, 2013 | 24.04 | 24.31 | 24.04 | 24.28 | 19,167 | +0.24(+1.00%) |
Apr 26, 2013 | 23.97 | 24.12 | 24.04 | 24.04 | 6,263 | -0.05(-0.21%) |
Apr 25, 2013 | 23.91 | 24.11 | 23.91 | 24.09 | 22,434 | +0.83(+3.57%) |
Apr 24, 2013 | 23.18 | 23.27 | 23.16 | 23.26 | 11,695 | +0.72(+3.19%) |
Apr 23, 2013 | 22.36 | 22.60 | 22.35 | 22.54 | 28,014 | +0.29(+1.30%) |
Apr 22, 2013 | 22.03 | 22.39 | 22.03 | 22.25 | 24,365 | -0.10(-0.45%) |
Apr 19, 2013 | 22.04 | 22.40 | 22.04 | 22.35 | 63,684 | +0.25(+1.13%) |
Apr 18, 2013 | 22.00 | 22.26 | 22.00 | 22.10 | 56,144 | +0.02(+0.09%) |
Apr 17, 2013 | 22.09 | 22.28 | 21.92 | 22.08 | 1,080,456 | -0.06(-0.27%) |
Apr 16, 2013 | 22.30 | 22.30 | 22.00 | 22.14 | 1,149,661 | +0.65(+3.02%) |
Apr 15, 2013 | 23.80 | 23.80 | 21.20 | 21.49 | 202,951 | -2.15(-9.09%) |
Apr 12, 2013 | 23.78 | 23.78 | 23.55 | 23.64 | 22,011 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 30,082 | +0.30(+1.28%) |
Apr 10, 2013 | 23.46 | 23.63 | 23.45 | 23.48 | 35,170 | -0.84(-3.45%) |
Apr 09, 2013 | 24.20 | 24.55 | 24.17 | 24.32 | 20,572 | -0.06(-0.25%) |
Apr 08, 2013 | 23.98 | 24.38 | 23.98 | 24.38 | 53,210 | +0.18(+0.72%) |
Apr 05, 2013 | 24.05 | 24.20 | 23.95 | 24.20 | 59,754 | +0.21(+0.90%) |
Apr 04, 2013 | 23.89 | 24.05 | 23.81 | 23.99 | 35,769 | +0.15(+0.63%) |
Apr 03, 2013 | 23.86 | 24.02 | 23.75 | 23.84 | 62,902 | +0.73(+3.16%) |
Apr 02, 2013 | 22.96 | 23.11 | 22.92 | 23.11 | 38,003 | +0.67(+2.99%) |
Apr 01, 2013 | 22.58 | 22.75 | 22.40 | 22.44 | 34,998 | -0.36(-1.58%) |
Mar 28, 2013 | 22.87 | 22.99 | 22.80 | 22.80 | 77,243 | +0.36(+1.60%) |
Mar 27, 2013 | 22.42 | 22.44 | 21.67 | 22.44 | 183,659 | +1.48(+7.06%) |
Mar 26, 2013 | 20.92 | 21.05 | 20.90 | 20.96 | 57,562 | +0.47(+2.29%) |
Mar 25, 2013 | 20.38 | 20.57 | 20.38 | 20.49 | 49,236 | +0.53(+2.66%) |
Mar 22, 2013 | 19.82 | 20.00 | 19.82 | 19.96 | 12,427 | -0.09(-0.47%) |
Mar 21, 2013 | 19.96 | 20.13 | 19.96 | 20.05 | 31,906 | +0.75(+3.91%) |
Mar 20, 2013 | 19.45 | 19.45 | 19.21 | 19.30 | 13,893 | +0.06(+0.31%) |
Mar 19, 2013 | 19.10 | 19.28 | 19.10 | 19.24 | 11,257 | +0.00(+0.00%) |
Mar 18, 2013 | 19.07 | 19.36 | 19.07 | 19.24 | 17,506 | -0.37(-1.89%) |
Mar 15, 2013 | 19.67 | 19.69 | 19.60 | 19.61 | 24,619 | -0.10(-0.51%) |
Mar 14, 2013 | 19.84 | 19.84 | 19.59 | 19.71 | 17,622 | -0.05(-0.25%) |
Mar 13, 2013 | 19.72 | 19.76 | 19.60 | 19.76 | 10,032 | +0.26(+1.33%) |
Mar 12, 2013 | 19.57 | 19.68 | 19.50 | 19.50 | 25,717 | +0.16(+0.83%) |
Mar 11, 2013 | 19.64 | 19.64 | 19.33 | 19.34 | 528,718 | -0.41(-2.08%) |
Mar 08, 2013 | 19.89 | 19.89 | 19.63 | 19.75 | 35,433 | +0.16(+0.82%) |
Mar 07, 2013 | 19.62 | 19.62 | 19.39 | 19.59 | 79,891 | -0.41(-2.05%) |
Mar 06, 2013 | 19.86 | 20.10 | 19.86 | 20.00 | 55,561 | +1.00(+5.26%) |
Mar 05, 2013 | 18.80 | 19.07 | 18.80 | 19.00 | 53,126 | +0.16(+0.85%) |
Mar 04, 2013 | 18.78 | 18.84 | 18.64 | 18.84 | 24,477 | +0.63(+3.46%) |
Mar 01, 2013 | 18.14 | 18.29 | 18.11 | 18.21 | 33,691 | -0.29(-1.57%) |
Feb 28, 2013 | 18.46 | 18.59 | 18.46 | 18.50 | 29,621 | +0.24(+1.31%) |
Feb 27, 2013 | 18.20 | 18.26 | 18.20 | 18.26 | 27,435 | -0.24(-1.30%) |
Feb 26, 2013 | 18.54 | 18.64 | 18.46 | 18.50 | 95,408 | +0.34(+1.87%) |
Feb 22, 2013 | 17.95 | 18.21 | 17.95 | 18.16 | 150,245 | +0.49(+2.80%) |
Feb 21, 2013 | 17.81 | 17.81 | 17.60 | 17.67 | 28,915 | -0.36(-2.02%) |
Feb 20, 2013 | 18.14 | 18.20 | 18.03 | 18.03 | 13,348 | -0.24(-1.31%) |
Feb 19, 2013 | 18.35 | 18.35 | 18.20 | 18.27 | 21,851 | -0.24(-1.30%) |
Feb 15, 2013 | 18.50 | 18.54 | 18.42 | 18.51 | 155,460 | -0.04(-0.22%) |
Feb 14, 2013 | 18.60 | 18.60 | 18.44 | 18.55 | 22,284 | -0.01(-0.05%) |
Feb 13, 2013 | 18.78 | 18.78 | 18.55 | 18.56 | 226,572 | -0.38(-2.01%) |
Feb 12, 2013 | 18.76 | 19.00 | 18.76 | 18.94 | 15,648 | +0.61(+3.33%) |
Feb 11, 2013 | 18.24 | 18.40 | 18.24 | 18.33 | 58,831 | +0.08(+0.44%) |
Feb 08, 2013 | 18.26 | 18.26 | 18.16 | 18.25 | 15,330 | -0.23(-1.24%) |
Feb 07, 2013 | 18.50 | 18.51 | 18.41 | 18.48 | 91,907 | -0.32(-1.70%) |
Feb 06, 2013 | 18.67 | 18.80 | 18.62 | 18.80 | 18,108 | +0.24(+1.29%) |
Feb 04, 2013 | 18.50 | 18.62 | 18.50 | 18.56 | 19,805 | -0.20(-1.08%) |