Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.48 | 20.48 | 20.04 | 20.14 | 0 | -0.33(-1.62%) |
Apr 29, 2013 | 20.16 | 20.56 | 20.04 | 20.48 | 19,522 | +0.37(+1.83%) |
Apr 26, 2013 | 20.96 | 20.96 | 19.96 | 20.11 | 56,041 | -0.91(-4.32%) |
Apr 25, 2013 | 20.77 | 21.04 | 20.52 | 21.01 | 43,428 | +0.39(+1.88%) |
Apr 24, 2013 | 21.18 | 21.35 | 20.37 | 20.63 | 45,609 | -0.68(-3.19%) |
Apr 23, 2013 | 20.79 | 21.54 | 20.54 | 21.31 | 75,231 | +0.09(+0.45%) |
Apr 22, 2013 | 21.78 | 21.78 | 20.88 | 21.21 | 54,948 | -0.63(-2.90%) |
Apr 19, 2013 | 22.07 | 22.29 | 21.43 | 21.85 | 26,098 | -0.15(-0.69%) |
Apr 18, 2013 | 22.01 | 22.11 | 21.50 | 22.00 | 13,882 | +0.11(+0.52%) |
Apr 17, 2013 | 21.85 | 22.02 | 21.13 | 21.88 | 31,119 | -0.20(-0.90%) |
Apr 16, 2013 | 22.02 | 22.25 | 21.76 | 22.08 | 30,465 | +0.42(+1.92%) |
Apr 15, 2013 | 22.36 | 22.60 | 21.47 | 21.67 | 39,083 | -0.95(-4.22%) |
Apr 12, 2013 | 22.52 | 22.72 | 22.23 | 22.62 | 12,314 | -0.11(-0.50%) |
Apr 11, 2013 | 23.13 | 23.22 | 22.56 | 22.73 | 13,757 | -0.50(-2.16%) |
Apr 10, 2013 | 22.39 | 23.39 | 22.39 | 23.23 | 18,365 | +0.87(+3.89%) |
Apr 09, 2013 | 22.03 | 22.42 | 21.91 | 22.36 | 17,819 | +0.32(+1.46%) |
Apr 08, 2013 | 22.46 | 22.46 | 21.63 | 22.04 | 12,771 | -0.26(-1.14%) |
Apr 05, 2013 | 21.44 | 22.36 | 21.27 | 22.30 | 40,821 | +0.37(+1.68%) |
Apr 04, 2013 | 22.12 | 22.12 | 21.71 | 21.93 | 20,974 | -0.09(-0.39%) |
Apr 03, 2013 | 22.53 | 22.88 | 21.65 | 22.02 | 35,972 | -0.51(-2.26%) |
Apr 02, 2013 | 22.96 | 23.14 | 22.26 | 22.53 | 29,116 | -0.23(-1.00%) |
Apr 01, 2013 | 23.60 | 23.91 | 22.64 | 22.75 | 68,681 | -0.94(-3.99%) |
Mar 28, 2013 | 23.56 | 23.90 | 22.62 | 23.70 | 17,918 | +0.19(+0.80%) |
Mar 27, 2013 | 22.97 | 23.61 | 22.88 | 23.51 | 18,693 | +0.24(+1.01%) |
Mar 26, 2013 | 24.20 | 24.22 | 23.05 | 23.27 | 50,164 | -0.68(-2.84%) |
Mar 25, 2013 | 24.59 | 24.70 | 23.87 | 23.95 | 19,742 | -0.46(-1.90%) |
Mar 22, 2013 | 24.62 | 24.96 | 24.37 | 24.42 | 42,224 | -0.08(-0.35%) |
Mar 21, 2013 | 24.09 | 24.62 | 24.09 | 24.50 | 47,571 | +0.35(+1.45%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.62 | 24.15 | 29,942 | +0.43(+1.79%) |
Mar 19, 2013 | 23.93 | 24.07 | 23.62 | 23.73 | 24,833 | -0.20(-0.83%) |
Mar 18, 2013 | 23.34 | 24.25 | 23.34 | 23.92 | 33,404 | +0.17(+0.72%) |
Mar 15, 2013 | 23.78 | 24.28 | 23.66 | 23.75 | 77,436 | +0.01(+0.04%) |
Mar 14, 2013 | 23.79 | 24.11 | 23.67 | 23.74 | 25,801 | -0.02(-0.08%) |
Mar 13, 2013 | 24.32 | 24.57 | 23.36 | 23.76 | 57,215 | -0.60(-2.44%) |
Mar 12, 2013 | 23.68 | 24.49 | 23.68 | 24.36 | 35,519 | +0.66(+2.79%) |
Mar 11, 2013 | 23.39 | 23.77 | 23.39 | 23.70 | 43,507 | +0.13(+0.56%) |
Mar 08, 2013 | 23.43 | 23.68 | 23.23 | 23.57 | 35,176 | +0.40(+1.71%) |
Mar 07, 2013 | 23.08 | 23.53 | 23.02 | 23.17 | 22,212 | +0.02(+0.08%) |
Mar 06, 2013 | 23.37 | 23.41 | 22.76 | 23.15 | 23,740 | -0.19(-0.81%) |
Mar 05, 2013 | 23.29 | 23.87 | 23.22 | 23.34 | 18,561 | +0.19(+0.82%) |
Mar 04, 2013 | 23.25 | 23.52 | 22.56 | 23.15 | 28,052 | -0.26(-1.09%) |
Mar 01, 2013 | 22.32 | 23.68 | 22.28 | 23.40 | 28,515 | +0.82(+3.64%) |
Feb 28, 2013 | 23.17 | 23.17 | 22.58 | 22.58 | 53,564 | -0.60(-2.57%) |
Feb 27, 2013 | 22.43 | 23.58 | 22.43 | 23.18 | 49,801 | +0.75(+3.33%) |
Feb 26, 2013 | 22.93 | 22.93 | 22.14 | 22.43 | 61,269 | -0.41(-1.78%) |
Feb 25, 2013 | 23.44 | 23.44 | 22.82 | 22.84 | 57,441 | -0.43(-1.87%) |
Feb 22, 2013 | 23.44 | 23.78 | 23.00 | 23.27 | 35,847 | +0.06(+0.24%) |
Feb 21, 2013 | 24.05 | 24.05 | 23.04 | 23.22 | 41,661 | -0.88(-3.65%) |
Feb 20, 2013 | 25.47 | 25.47 | 24.04 | 24.09 | 96,056 | -1.31(-5.17%) |
Feb 19, 2013 | 25.03 | 26.19 | 25.03 | 25.41 | 273,683 | +0.33(+1.32%) |
Feb 15, 2013 | 24.67 | 25.26 | 24.43 | 25.08 | 55,455 | +0.48(+1.96%) |
Feb 14, 2013 | 24.47 | 24.77 | 24.47 | 24.59 | 27,974 | -0.02(-0.08%) |
Feb 13, 2013 | 24.34 | 24.66 | 23.93 | 24.61 | 68,461 | +0.27(+1.13%) |
Feb 12, 2013 | 23.66 | 24.51 | 23.48 | 24.34 | 84,982 | +0.59(+2.47%) |
Feb 11, 2013 | 23.18 | 23.76 | 22.87 | 23.75 | 64,146 | +0.63(+2.74%) |
Feb 08, 2013 | 22.52 | 23.22 | 21.87 | 23.12 | 72,783 | +0.60(+2.69%) |
Feb 07, 2013 | 22.38 | 22.55 | 22.09 | 22.52 | 43,115 | +0.07(+0.29%) |
Feb 06, 2013 | 22.18 | 22.61 | 22.16 | 22.45 | 51,709 | +0.77(+3.57%) |
Feb 04, 2013 | 21.58 | 21.82 | 21.43 | 21.68 | 68,753 | -0.23(-1.03%) |