Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.00 | 24.00 | 23.69 | 23.75 | 0 | -0.10(-0.41%) |
Apr 29, 2013 | 23.68 | 24.00 | 23.48 | 23.85 | 106,330 | +0.30(+1.29%) |
Apr 26, 2013 | 23.70 | 23.76 | 23.50 | 23.55 | 95,092 | -0.16(-0.66%) |
Apr 25, 2013 | 23.29 | 23.97 | 23.14 | 23.70 | 206,166 | +0.54(+2.34%) |
Apr 24, 2013 | 23.00 | 23.34 | 22.82 | 23.16 | 149,142 | +0.25(+1.11%) |
Apr 23, 2013 | 22.23 | 22.91 | 21.91 | 22.91 | 171,947 | +0.22(+0.98%) |
Apr 22, 2013 | 22.47 | 23.24 | 22.00 | 22.68 | 249,815 | +0.87(+3.98%) |
Apr 19, 2013 | 21.71 | 22.00 | 21.67 | 21.82 | 108,671 | +0.07(+0.30%) |
Apr 18, 2013 | 21.68 | 21.83 | 21.62 | 21.75 | 165,288 | +0.03(+0.15%) |
Apr 17, 2013 | 21.73 | 21.85 | 21.49 | 21.72 | 97,927 | -0.11(-0.53%) |
Apr 16, 2013 | 21.77 | 21.96 | 21.62 | 21.83 | 224,523 | +0.16(+0.76%) |
Apr 15, 2013 | 22.07 | 22.25 | 21.61 | 21.67 | 145,940 | -0.43(-1.97%) |
Apr 12, 2013 | 21.67 | 22.14 | 21.51 | 22.10 | 113,493 | +0.41(+1.89%) |
Apr 11, 2013 | 21.41 | 21.78 | 21.34 | 21.69 | 101,919 | +0.19(+0.88%) |
Apr 10, 2013 | 21.15 | 21.59 | 21.06 | 21.50 | 76,231 | +0.40(+1.90%) |
Apr 09, 2013 | 21.18 | 21.24 | 20.87 | 21.10 | 107,521 | -0.10(-0.46%) |
Apr 08, 2013 | 21.01 | 21.20 | 20.88 | 21.20 | 95,918 | +0.32(+1.53%) |
Apr 05, 2013 | 20.41 | 20.90 | 20.41 | 20.88 | 91,379 | +0.17(+0.83%) |
Apr 04, 2013 | 20.53 | 20.82 | 20.48 | 20.71 | 161,982 | +0.27(+1.32%) |
Apr 03, 2013 | 20.61 | 20.64 | 20.09 | 20.44 | 140,382 | -0.20(-0.95%) |
Apr 02, 2013 | 20.39 | 20.76 | 20.39 | 20.64 | 171,339 | +0.30(+1.49%) |
Apr 01, 2013 | 20.03 | 20.50 | 20.03 | 20.33 | 177,206 | +0.30(+1.51%) |
Mar 28, 2013 | 20.00 | 20.22 | 19.86 | 20.03 | 92,423 | +0.07(+0.37%) |
Mar 27, 2013 | 19.64 | 20.02 | 19.45 | 19.95 | 69,366 | +0.14(+0.70%) |
Mar 26, 2013 | 19.76 | 19.93 | 19.54 | 19.82 | 62,369 | +0.10(+0.50%) |
Mar 25, 2013 | 19.70 | 19.78 | 19.43 | 19.72 | 160,168 | +0.02(+0.12%) |
Mar 22, 2013 | 19.66 | 19.77 | 19.45 | 19.69 | 84,458 | +0.02(+0.12%) |
Mar 21, 2013 | 19.20 | 19.90 | 19.20 | 19.67 | 91,666 | +0.29(+1.47%) |
Mar 20, 2013 | 19.41 | 19.49 | 19.24 | 19.38 | 136,291 | +0.09(+0.46%) |
Mar 19, 2013 | 19.35 | 19.58 | 19.05 | 19.29 | 98,828 | -0.18(-0.92%) |
Mar 18, 2013 | 19.17 | 19.60 | 19.11 | 19.47 | 99,809 | +0.12(+0.63%) |
Mar 15, 2013 | 19.57 | 19.64 | 19.28 | 19.35 | 138,042 | -0.19(-0.96%) |
Mar 14, 2013 | 19.33 | 19.68 | 19.33 | 19.54 | 145,488 | +0.43(+2.26%) |
Mar 13, 2013 | 20.23 | 20.23 | 18.82 | 19.11 | 119,506 | -1.07(-5.30%) |
Mar 12, 2013 | 20.32 | 20.32 | 20.13 | 20.17 | 103,632 | -0.13(-0.64%) |
Mar 11, 2013 | 20.25 | 20.47 | 19.96 | 20.30 | 139,253 | +0.06(+0.28%) |
Mar 08, 2013 | 20.39 | 20.39 | 20.14 | 20.25 | 64,882 | -0.12(-0.60%) |
Mar 07, 2013 | 20.26 | 20.46 | 20.19 | 20.37 | 118,181 | +0.07(+0.32%) |
Mar 06, 2013 | 20.48 | 20.73 | 20.24 | 20.30 | 123,788 | -0.19(-0.92%) |
Mar 05, 2013 | 19.86 | 20.61 | 19.86 | 20.49 | 362,178 | +0.26(+1.29%) |
Mar 04, 2013 | 20.76 | 20.87 | 19.81 | 20.23 | 182,762 | -0.60(-2.90%) |
Mar 01, 2013 | 20.18 | 20.97 | 20.14 | 20.83 | 98,668 | +0.39(+1.92%) |
Feb 28, 2013 | 20.55 | 20.83 | 20.08 | 20.44 | 122,308 | +0.40(+1.99%) |
Feb 27, 2013 | 19.33 | 20.21 | 19.22 | 20.04 | 177,236 | +0.57(+2.93%) |
Feb 26, 2013 | 18.71 | 19.80 | 18.59 | 19.47 | 188,300 | +0.91(+4.88%) |
Feb 25, 2013 | 19.29 | 19.42 | 18.55 | 18.57 | 150,913 | -0.69(-3.60%) |
Feb 22, 2013 | 19.47 | 19.47 | 19.06 | 19.26 | 128,748 | -0.08(-0.42%) |
Feb 21, 2013 | 19.27 | 19.46 | 19.10 | 19.34 | 46,916 | +0.03(+0.17%) |
Feb 20, 2013 | 19.47 | 19.58 | 19.31 | 19.31 | 46,790 | -0.26(-1.33%) |
Feb 19, 2013 | 19.41 | 19.58 | 19.22 | 19.57 | 96,195 | +0.12(+0.63%) |
Feb 15, 2013 | 19.53 | 19.57 | 19.14 | 19.45 | 80,942 | +0.06(+0.29%) |
Feb 14, 2013 | 18.67 | 19.46 | 18.67 | 19.39 | 33,099 | +0.21(+1.11%) |
Feb 13, 2013 | 19.00 | 19.19 | 18.93 | 19.18 | 50,817 | +0.25(+1.34%) |
Feb 12, 2013 | 18.66 | 18.98 | 18.53 | 18.93 | 37,794 | +0.33(+1.75%) |
Feb 11, 2013 | 18.52 | 18.74 | 18.52 | 18.60 | 61,469 | -0.01(-0.04%) |
Feb 08, 2013 | 17.82 | 18.75 | 17.73 | 18.61 | 85,610 | +0.86(+4.83%) |
Feb 07, 2013 | 17.59 | 17.84 | 17.34 | 17.75 | 98,515 | +0.12(+0.69%) |
Feb 06, 2013 | 17.51 | 17.64 | 17.27 | 17.63 | 32,967 | +0.32(+1.84%) |
Feb 04, 2013 | 17.66 | 17.78 | 17.25 | 17.31 | 96,519 | -0.39(-2.21%) |