Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.92 | 23.40 | 22.84 | 23.40 | 350,191 | +0.44(+1.90%) |
Apr 29, 2013 | 22.71 | 23.16 | 22.54 | 22.96 | 207,074 | +0.37(+1.66%) |
Apr 26, 2013 | 22.64 | 22.84 | 22.48 | 22.59 | 212,825 | -0.10(-0.43%) |
Apr 25, 2013 | 23.03 | 23.03 | 22.55 | 22.69 | 319,790 | -0.36(-1.56%) |
Apr 24, 2013 | 22.95 | 23.11 | 22.65 | 23.05 | 122,867 | +0.15(+0.67%) |
Apr 23, 2013 | 22.84 | 22.98 | 22.62 | 22.89 | 124,972 | +0.18(+0.79%) |
Apr 22, 2013 | 22.88 | 22.88 | 22.53 | 22.71 | 99,909 | -0.19(-0.82%) |
Apr 19, 2013 | 22.39 | 22.92 | 22.38 | 22.90 | 156,146 | +0.50(+2.23%) |
Apr 18, 2013 | 22.26 | 22.50 | 22.02 | 22.40 | 221,182 | +0.12(+0.56%) |
Apr 17, 2013 | 22.46 | 22.55 | 21.99 | 22.28 | 239,185 | -0.33(-1.44%) |
Apr 16, 2013 | 22.51 | 22.64 | 22.23 | 22.60 | 217,622 | +0.22(+0.99%) |
Apr 15, 2013 | 23.02 | 23.07 | 22.33 | 22.38 | 276,387 | -0.69(-2.97%) |
Apr 12, 2013 | 23.04 | 23.07 | 22.87 | 23.07 | 200,069 | +0.03(+0.15%) |
Apr 11, 2013 | 22.61 | 23.06 | 22.50 | 23.03 | 222,800 | +0.47(+2.09%) |
Apr 10, 2013 | 22.55 | 22.76 | 22.42 | 22.56 | 274,746 | -0.01(-0.06%) |
Apr 09, 2013 | 22.98 | 23.08 | 22.55 | 22.57 | 235,516 | -0.44(-1.90%) |
Apr 08, 2013 | 23.10 | 23.19 | 22.98 | 23.01 | 195,053 | -0.03(-0.12%) |
Apr 05, 2013 | 22.66 | 23.14 | 22.58 | 23.04 | 167,856 | +0.04(+0.18%) |
Apr 04, 2013 | 22.61 | 23.04 | 22.61 | 23.00 | 232,616 | +0.35(+1.53%) |
Apr 03, 2013 | 22.54 | 22.81 | 22.35 | 22.65 | 316,337 | +0.12(+0.55%) |
Apr 02, 2013 | 22.41 | 23.23 | 22.41 | 22.53 | 671,157 | +0.25(+1.12%) |
Apr 01, 2013 | 22.21 | 22.39 | 21.96 | 22.28 | 421,680 | +0.09(+0.41%) |
Mar 28, 2013 | 22.49 | 22.55 | 22.17 | 22.19 | 513,742 | -0.21(-0.93%) |
Mar 27, 2013 | 22.43 | 22.49 | 22.14 | 22.39 | 304,627 | -0.03(-0.15%) |
Mar 26, 2013 | 22.48 | 22.50 | 22.30 | 22.43 | 115,052 | +0.10(+0.43%) |
Mar 25, 2013 | 22.35 | 22.39 | 22.19 | 22.33 | 109,824 | +0.10(+0.44%) |
Mar 22, 2013 | 22.18 | 22.31 | 22.10 | 22.23 | 174,566 | +0.12(+0.53%) |
Mar 21, 2013 | 22.07 | 22.34 | 22.07 | 22.12 | 142,405 | -0.09(-0.41%) |
Mar 20, 2013 | 22.27 | 22.42 | 22.10 | 22.21 | 116,455 | +0.03(+0.16%) |
Mar 19, 2013 | 22.37 | 22.44 | 22.02 | 22.17 | 130,861 | -0.22(-0.99%) |
Mar 18, 2013 | 22.14 | 22.39 | 22.10 | 22.39 | 228,162 | +0.12(+0.56%) |
Mar 15, 2013 | 22.66 | 22.66 | 22.08 | 22.27 | 798,207 | -0.35(-1.56%) |
Mar 14, 2013 | 22.23 | 22.67 | 22.20 | 22.62 | 293,141 | +0.36(+1.62%) |
Mar 13, 2013 | 21.97 | 22.26 | 21.95 | 22.26 | 240,395 | +0.22(+1.01%) |
Mar 12, 2013 | 22.10 | 22.13 | 21.92 | 22.04 | 225,634 | -0.07(-0.31%) |
Mar 11, 2013 | 21.85 | 22.19 | 21.76 | 22.11 | 195,529 | +0.14(+0.63%) |
Mar 08, 2013 | 21.84 | 21.99 | 21.71 | 21.97 | 201,801 | +0.26(+1.18%) |
Mar 07, 2013 | 21.69 | 21.76 | 21.51 | 21.71 | 163,803 | +0.02(+0.10%) |
Mar 06, 2013 | 21.85 | 21.86 | 21.45 | 21.69 | 191,769 | -0.16(-0.73%) |
Mar 05, 2013 | 21.78 | 21.88 | 21.60 | 21.85 | 164,154 | +0.39(+1.81%) |
Mar 04, 2013 | 21.17 | 21.49 | 21.09 | 21.47 | 173,679 | +0.28(+1.34%) |
Mar 01, 2013 | 20.81 | 21.20 | 20.79 | 21.18 | 194,507 | +0.23(+1.09%) |
Feb 28, 2013 | 20.97 | 21.16 | 20.88 | 20.95 | 354,653 | -0.06(-0.30%) |
Feb 27, 2013 | 20.99 | 21.33 | 20.90 | 21.01 | 139,760 | +0.03(+0.13%) |
Feb 26, 2013 | 20.90 | 21.13 | 20.86 | 20.99 | 176,885 | -0.12(-0.59%) |
Feb 22, 2013 | 20.87 | 21.13 | 20.65 | 21.11 | 141,945 | +0.52(+2.52%) |
Feb 21, 2013 | 20.90 | 20.99 | 20.52 | 20.59 | 165,660 | -0.24(-1.13%) |
Feb 20, 2013 | 20.79 | 21.19 | 20.67 | 20.83 | 324,238 | +0.26(+1.25%) |
Feb 19, 2013 | 20.65 | 20.70 | 20.45 | 20.57 | 460,869 | +0.01(+0.07%) |
Feb 15, 2013 | 20.70 | 20.73 | 20.27 | 20.56 | 235,229 | -0.07(-0.34%) |
Feb 14, 2013 | 20.61 | 20.71 | 20.59 | 20.63 | 83,054 | +0.02(+0.10%) |
Feb 13, 2013 | 20.59 | 20.71 | 20.52 | 20.61 | 54,819 | -0.03(-0.13%) |
Feb 12, 2013 | 20.55 | 20.63 | 20.42 | 20.63 | 165,195 | +0.14(+0.68%) |
Feb 11, 2013 | 20.47 | 20.49 | 20.42 | 20.49 | 148,843 | +0.06(+0.27%) |
Feb 08, 2013 | 20.39 | 20.52 | 20.26 | 20.44 | 112,836 | +0.13(+0.65%) |
Feb 07, 2013 | 20.20 | 20.43 | 19.99 | 20.31 | 585,772 | +0.04(+0.21%) |
Feb 06, 2013 | 20.16 | 20.29 | 20.13 | 20.27 | 114,941 | -0.17(-0.81%) |
Feb 04, 2013 | 20.35 | 20.44 | 20.17 | 20.43 | 322,889 | -0.02(-0.10%) |