Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.45 | 22.64 | 22.26 | 22.64 | 303,742 | +0.34(+1.52%) |
Apr 29, 2013 | 23.32 | 23.32 | 22.16 | 22.30 | 232,747 | -0.86(-3.72%) |
Apr 26, 2013 | 23.32 | 23.55 | 23.14 | 23.17 | 232,702 | -0.16(-0.67%) |
Apr 25, 2013 | 23.75 | 23.84 | 22.92 | 23.32 | 246,567 | -0.43(-1.82%) |
Apr 24, 2013 | 23.03 | 23.98 | 22.76 | 23.75 | 632,229 | +0.95(+4.15%) |
Apr 23, 2013 | 22.88 | 23.38 | 22.62 | 22.81 | 269,180 | +0.24(+1.06%) |
Apr 22, 2013 | 21.92 | 22.62 | 21.31 | 22.57 | 595,627 | +1.17(+5.45%) |
Apr 19, 2013 | 21.64 | 21.77 | 21.17 | 21.40 | 237,901 | -0.24(-1.11%) |
Apr 18, 2013 | 21.20 | 21.71 | 20.87 | 21.64 | 300,418 | +0.56(+2.65%) |
Apr 17, 2013 | 21.24 | 21.37 | 20.66 | 21.08 | 255,143 | -0.32(-1.49%) |
Apr 16, 2013 | 20.58 | 21.41 | 20.50 | 21.40 | 339,501 | +0.98(+4.81%) |
Apr 15, 2013 | 21.49 | 21.49 | 20.33 | 20.42 | 300,303 | -1.17(-5.40%) |
Apr 12, 2013 | 21.92 | 22.04 | 21.42 | 21.58 | 182,358 | -0.47(-2.12%) |
Apr 11, 2013 | 21.75 | 22.35 | 21.65 | 22.05 | 305,004 | +0.23(+1.04%) |
Apr 10, 2013 | 22.39 | 22.66 | 21.56 | 21.82 | 502,355 | -0.53(-2.37%) |
Apr 09, 2013 | 22.34 | 22.62 | 22.34 | 22.35 | 281,114 | +0.04(+0.16%) |
Apr 08, 2013 | 21.94 | 22.33 | 21.93 | 22.32 | 310,443 | +0.53(+2.43%) |
Apr 05, 2013 | 19.88 | 21.85 | 19.88 | 21.79 | 642,004 | +0.37(+1.75%) |
Apr 04, 2013 | 20.74 | 21.49 | 20.71 | 21.41 | 316,818 | +0.70(+3.38%) |
Apr 03, 2013 | 21.39 | 21.47 | 20.58 | 20.71 | 669,706 | -0.64(-3.01%) |
Apr 02, 2013 | 22.32 | 22.45 | 20.94 | 21.36 | 838,898 | -0.99(-4.43%) |
Apr 01, 2013 | 24.03 | 24.03 | 22.26 | 22.35 | 823,568 | -1.65(-6.86%) |
Mar 28, 2013 | 24.26 | 24.38 | 22.84 | 23.99 | 2,557,554 | -0.18(-0.73%) |
Mar 27, 2013 | 23.47 | 24.42 | 23.41 | 24.17 | 515,193 | +0.56(+2.37%) |
Mar 26, 2013 | 23.66 | 23.75 | 23.42 | 23.61 | 439,434 | +0.11(+0.45%) |
Mar 25, 2013 | 23.47 | 23.68 | 23.29 | 23.51 | 288,706 | +0.25(+1.06%) |
Mar 22, 2013 | 23.93 | 23.93 | 22.82 | 23.26 | 419,499 | -0.49(-2.08%) |
Mar 21, 2013 | 23.79 | 23.89 | 23.53 | 23.75 | 215,066 | +0.05(+0.21%) |
Mar 20, 2013 | 23.70 | 23.80 | 23.09 | 23.70 | 861,038 | +0.18(+0.75%) |
Mar 19, 2013 | 22.83 | 23.64 | 22.27 | 23.53 | 455,652 | +0.77(+3.39%) |
Mar 18, 2013 | 22.33 | 23.01 | 21.87 | 22.76 | 889,617 | -0.31(-1.35%) |
Mar 15, 2013 | 22.88 | 23.17 | 22.63 | 23.07 | 377,709 | +0.59(+2.61%) |
Mar 14, 2013 | 21.42 | 22.69 | 21.37 | 22.48 | 355,145 | +1.07(+5.02%) |
Mar 13, 2013 | 21.21 | 21.41 | 20.88 | 21.41 | 250,056 | +0.24(+1.14%) |
Mar 12, 2013 | 20.97 | 21.36 | 20.78 | 21.17 | 395,751 | +0.18(+0.84%) |
Mar 11, 2013 | 21.21 | 21.51 | 20.95 | 20.99 | 332,299 | -0.26(-1.23%) |
Mar 08, 2013 | 21.56 | 21.63 | 20.86 | 21.25 | 313,311 | -0.27(-1.25%) |
Mar 07, 2013 | 20.25 | 21.73 | 20.16 | 21.52 | 393,438 | +1.05(+5.15%) |
Mar 06, 2013 | 20.22 | 20.80 | 20.12 | 20.47 | 347,092 | +0.23(+1.12%) |
Mar 05, 2013 | 19.65 | 20.29 | 19.65 | 20.24 | 454,980 | +0.64(+3.25%) |
Mar 04, 2013 | 19.41 | 19.67 | 19.10 | 19.60 | 124,958 | +0.19(+0.98%) |
Mar 01, 2013 | 19.17 | 19.73 | 19.12 | 19.41 | 175,225 | +0.25(+1.33%) |
Feb 28, 2013 | 19.21 | 19.28 | 19.09 | 19.16 | 121,450 | +0.07(+0.37%) |
Feb 27, 2013 | 19.26 | 19.26 | 19.05 | 19.09 | 335,082 | +0.25(+1.31%) |
Feb 26, 2013 | 19.27 | 19.54 | 18.84 | 18.84 | 354,090 | -0.11(-0.56%) |
Feb 22, 2013 | 18.55 | 19.00 | 18.55 | 18.95 | 343,347 | +0.35(+1.86%) |
Feb 21, 2013 | 18.61 | 18.77 | 18.51 | 18.60 | 366,255 | -0.35(-1.83%) |
Feb 20, 2013 | 19.46 | 19.53 | 18.83 | 18.95 | 468,490 | -0.65(-3.32%) |
Feb 19, 2013 | 19.80 | 20.10 | 19.58 | 19.60 | 898,422 | -0.16(-0.79%) |
Feb 15, 2013 | 19.62 | 19.75 | 19.46 | 19.75 | 477,818 | +0.25(+1.31%) |
Feb 14, 2013 | 19.40 | 19.57 | 19.33 | 19.50 | 587,307 | -0.16(-0.83%) |
Feb 13, 2013 | 19.62 | 19.80 | 19.18 | 19.66 | 589,721 | +0.23(+1.20%) |
Feb 12, 2013 | 18.91 | 19.47 | 18.73 | 19.43 | 791,544 | +0.23(+1.22%) |
Feb 11, 2013 | 19.44 | 19.44 | 18.57 | 19.19 | 969,823 | -0.29(-1.49%) |
Feb 08, 2013 | 19.57 | 19.85 | 19.12 | 19.48 | 1,038,660 | +0.19(+0.99%) |
Feb 07, 2013 | 18.56 | 19.43 | 18.56 | 19.29 | 1,825,951 | +0.81(+4.36%) |