Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.69 | 21.73 | 21.49 | 21.68 | 0 | +0.15(+0.69%) |
Apr 29, 2013 | 21.31 | 21.68 | 21.11 | 21.53 | 20,430 | +0.41(+1.97%) |
Apr 26, 2013 | 20.91 | 21.20 | 20.84 | 21.11 | 13,475 | +0.28(+1.33%) |
Apr 25, 2013 | 21.16 | 21.16 | 20.63 | 20.84 | 9,709 | +0.03(+0.14%) |
Apr 24, 2013 | 20.40 | 20.92 | 20.13 | 20.81 | 14,078 | +0.30(+1.45%) |
Apr 23, 2013 | 19.90 | 20.51 | 19.32 | 20.51 | 11,885 | +0.75(+3.80%) |
Apr 22, 2013 | 19.61 | 19.82 | 19.35 | 19.76 | 10,032 | +0.11(+0.55%) |
Apr 19, 2013 | 19.68 | 19.76 | 19.57 | 19.65 | 7,529 | -0.01(-0.05%) |
Apr 18, 2013 | 19.69 | 19.81 | 19.58 | 19.66 | 10,236 | +0.07(+0.35%) |
Apr 17, 2013 | 19.85 | 19.85 | 18.82 | 19.59 | 33,259 | -0.39(-1.93%) |
Apr 16, 2013 | 19.79 | 20.64 | 19.67 | 19.98 | 14,290 | +0.35(+1.76%) |
Apr 15, 2013 | 20.62 | 20.70 | 19.60 | 19.63 | 15,543 | -1.07(-5.16%) |
Apr 12, 2013 | 20.90 | 20.90 | 20.11 | 20.70 | 24,627 | -0.11(-0.52%) |
Apr 11, 2013 | 20.90 | 21.10 | 20.71 | 20.81 | 24,221 | -0.05(-0.24%) |
Apr 10, 2013 | 19.94 | 20.97 | 19.94 | 20.86 | 28,892 | +0.92(+4.61%) |
Apr 09, 2013 | 20.38 | 20.38 | 19.94 | 19.94 | 14,748 | -0.35(-1.71%) |
Apr 08, 2013 | 20.78 | 20.78 | 19.85 | 20.28 | 37,020 | -0.48(-2.33%) |
Apr 05, 2013 | 20.75 | 21.28 | 20.69 | 20.77 | 12,745 | -0.25(-1.18%) |
Apr 04, 2013 | 20.88 | 21.18 | 20.80 | 21.02 | 7,269 | +0.07(+0.33%) |
Apr 03, 2013 | 21.23 | 21.28 | 20.95 | 20.95 | 8,113 | -0.15(-0.70%) |
Apr 02, 2013 | 21.23 | 21.33 | 21.09 | 21.09 | 18,019 | -0.03(-0.14%) |
Apr 01, 2013 | 21.64 | 21.64 | 21.07 | 21.12 | 13,125 | -0.58(-2.69%) |
Mar 28, 2013 | 21.42 | 21.77 | 21.12 | 21.71 | 25,111 | +0.35(+1.62%) |
Mar 27, 2013 | 21.61 | 21.83 | 21.10 | 21.36 | 18,907 | -0.46(-2.13%) |
Mar 26, 2013 | 21.77 | 21.90 | 21.35 | 21.83 | 10,953 | +0.12(+0.55%) |
Mar 25, 2013 | 21.38 | 21.76 | 21.26 | 21.71 | 10,954 | +0.26(+1.20%) |
Mar 22, 2013 | 21.55 | 21.81 | 21.27 | 21.45 | 6,565 | -0.28(-1.27%) |
Mar 21, 2013 | 21.45 | 22.06 | 21.45 | 21.73 | 4,012 | +0.04(+0.18%) |
Mar 20, 2013 | 21.41 | 21.78 | 21.41 | 21.69 | 8,779 | +0.36(+1.67%) |
Mar 19, 2013 | 21.49 | 21.57 | 21.25 | 21.33 | 7,308 | -0.07(-0.32%) |
Mar 18, 2013 | 21.38 | 21.56 | 21.32 | 21.40 | 12,545 | -0.18(-0.82%) |
Mar 15, 2013 | 21.64 | 21.81 | 21.11 | 21.58 | 37,137 | -0.05(-0.23%) |
Mar 14, 2013 | 21.60 | 21.82 | 21.48 | 21.63 | 7,385 | -0.14(-0.64%) |
Mar 13, 2013 | 21.74 | 21.92 | 21.64 | 21.77 | 10,961 | +0.01(+0.05%) |
Mar 12, 2013 | 21.89 | 22.03 | 21.71 | 21.76 | 11,135 | -0.13(-0.59%) |
Mar 11, 2013 | 21.84 | 21.97 | 21.84 | 21.89 | 5,581 | +0.07(+0.32%) |
Mar 08, 2013 | 22.01 | 22.01 | 21.74 | 21.82 | 11,683 | -0.17(-0.76%) |
Mar 07, 2013 | 22.77 | 22.89 | 21.94 | 21.98 | 12,506 | -0.82(-3.60%) |
Mar 06, 2013 | 23.13 | 23.44 | 22.44 | 22.80 | 6,723 | -0.32(-1.37%) |
Mar 05, 2013 | 23.02 | 23.38 | 22.82 | 23.12 | 29,620 | +0.10(+0.43%) |
Mar 04, 2013 | 22.33 | 23.21 | 22.29 | 23.02 | 22,525 | +0.60(+2.69%) |
Mar 01, 2013 | 22.06 | 22.48 | 22.06 | 22.42 | 23,117 | +0.36(+1.61%) |
Feb 28, 2013 | 22.30 | 22.33 | 22.05 | 22.06 | 12,714 | -0.31(-1.37%) |
Feb 27, 2013 | 22.56 | 22.64 | 22.32 | 22.37 | 11,284 | -0.16(-0.70%) |
Feb 26, 2013 | 22.46 | 22.64 | 22.13 | 22.53 | 10,293 | -0.75(-3.23%) |
Feb 22, 2013 | 25.36 | 25.36 | 22.76 | 23.28 | 44,718 | -2.01(-7.93%) |
Feb 21, 2013 | 25.51 | 26.47 | 24.88 | 25.28 | 77,644 | +0.58(+2.36%) |
Feb 20, 2013 | 23.96 | 25.45 | 23.96 | 24.70 | 38,759 | +0.70(+2.92%) |
Feb 19, 2013 | 22.91 | 24.01 | 22.91 | 24.00 | 33,092 | +1.33(+5.89%) |
Feb 15, 2013 | 22.40 | 22.92 | 21.99 | 22.67 | 15,990 | +0.41(+1.86%) |
Feb 14, 2013 | 21.87 | 22.26 | 21.87 | 22.25 | 7,947 | +0.27(+1.21%) |
Feb 13, 2013 | 22.07 | 22.07 | 21.84 | 21.98 | 8,123 | +0.00(+0.00%) |
Feb 12, 2013 | 21.53 | 22.69 | 21.53 | 21.98 | 50,580 | +0.51(+2.39%) |
Feb 11, 2013 | 21.08 | 21.50 | 21.06 | 21.47 | 10,945 | +0.41(+1.97%) |
Feb 08, 2013 | 21.12 | 21.34 | 21.06 | 21.06 | 7,731 | -0.10(-0.47%) |
Feb 07, 2013 | 21.33 | 21.34 | 21.14 | 21.15 | 6,825 | -0.23(-1.06%) |
Feb 06, 2013 | 21.60 | 21.63 | 21.15 | 21.38 | 20,909 | +0.06(+0.28%) |
Feb 04, 2013 | 21.14 | 21.43 | 20.91 | 21.32 | 18,581 | +0.07(+0.33%) |