Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.33 | 22.89 | 22.11 | 22.87 | 2,617,632 | +0.52(+2.34%) |
Apr 29, 2013 | 21.98 | 22.39 | 21.68 | 22.34 | 2,095,336 | +0.50(+2.30%) |
Apr 26, 2013 | 21.78 | 21.91 | 21.67 | 21.84 | 1,814,947 | +0.17(+0.77%) |
Apr 25, 2013 | 20.63 | 22.34 | 20.45 | 21.67 | 5,415,587 | +1.28(+6.26%) |
Apr 24, 2013 | 20.15 | 20.47 | 20.09 | 20.40 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.91 | 20.34 | 19.91 | 20.09 | 1,234,163 | +0.12(+0.62%) |
Apr 22, 2013 | 19.77 | 20.05 | 19.26 | 19.97 | 1,927,093 | +0.30(+1.55%) |
Apr 19, 2013 | 19.50 | 19.88 | 19.26 | 19.67 | 1,371,640 | +0.16(+0.83%) |
Apr 18, 2013 | 19.87 | 20.07 | 19.41 | 19.50 | 1,172,349 | -0.35(-1.77%) |
Apr 17, 2013 | 20.15 | 20.21 | 19.66 | 19.86 | 1,154,553 | -0.49(-2.43%) |
Apr 16, 2013 | 20.14 | 20.36 | 20.01 | 20.35 | 870,732 | +0.31(+1.56%) |
Apr 15, 2013 | 20.86 | 21.13 | 19.94 | 20.04 | 2,043,096 | -0.89(-4.27%) |
Apr 12, 2013 | 20.50 | 21.14 | 20.50 | 20.93 | 2,256,190 | +0.30(+1.47%) |
Apr 11, 2013 | 20.26 | 20.71 | 20.18 | 20.63 | 1,985,508 | +0.45(+2.21%) |
Apr 10, 2013 | 20.33 | 20.43 | 20.09 | 20.18 | 3,660,396 | -0.18(-0.89%) |
Apr 09, 2013 | 20.44 | 20.52 | 20.16 | 20.36 | 827,212 | -0.09(-0.42%) |
Apr 08, 2013 | 20.16 | 20.45 | 20.00 | 20.44 | 944,373 | +0.20(+0.99%) |
Apr 05, 2013 | 19.96 | 20.34 | 19.89 | 20.25 | 994,157 | +0.06(+0.28%) |
Apr 04, 2013 | 20.01 | 20.39 | 20.00 | 20.19 | 1,242,123 | +0.14(+0.71%) |
Apr 03, 2013 | 20.36 | 20.42 | 20.00 | 20.05 | 1,816,002 | -0.26(-1.26%) |
Apr 02, 2013 | 20.43 | 20.53 | 20.22 | 20.30 | 740,162 | -0.04(-0.19%) |
Apr 01, 2013 | 20.71 | 20.72 | 20.27 | 20.34 | 1,455,829 | -0.32(-1.56%) |
Mar 28, 2013 | 20.40 | 20.70 | 20.32 | 20.66 | 1,512,751 | +0.26(+1.26%) |
Mar 27, 2013 | 20.19 | 20.59 | 20.01 | 20.41 | 1,455,704 | +0.12(+0.61%) |
Mar 26, 2013 | 19.93 | 20.49 | 19.93 | 20.28 | 2,526,029 | +0.41(+2.05%) |
Mar 25, 2013 | 19.83 | 20.13 | 19.75 | 19.87 | 1,705,966 | +0.16(+0.82%) |
Mar 22, 2013 | 19.95 | 20.10 | 19.61 | 19.71 | 1,719,053 | -0.23(-1.14%) |
Mar 21, 2013 | 19.88 | 20.04 | 19.74 | 19.94 | 1,198,813 | -0.14(-0.71%) |
Mar 20, 2013 | 19.93 | 20.11 | 19.80 | 20.08 | 1,806,944 | +0.19(+0.93%) |
Mar 19, 2013 | 19.94 | 20.06 | 19.61 | 19.90 | 2,536,720 | +0.05(+0.26%) |
Mar 18, 2013 | 19.65 | 20.19 | 19.33 | 19.85 | 2,208,079 | -0.18(-0.90%) |
Mar 15, 2013 | 20.52 | 20.63 | 19.98 | 20.03 | 6,344,659 | -0.52(-2.54%) |
Mar 14, 2013 | 20.71 | 20.80 | 20.43 | 20.55 | 1,707,767 | -0.15(-0.73%) |
Mar 13, 2013 | 20.37 | 20.75 | 20.18 | 20.70 | 1,853,885 | +0.38(+1.87%) |
Mar 12, 2013 | 20.44 | 20.53 | 20.25 | 20.32 | 2,640,358 | -0.18(-0.88%) |
Mar 11, 2013 | 20.33 | 20.51 | 20.07 | 20.50 | 3,007,171 | +0.16(+0.79%) |
Mar 08, 2013 | 19.56 | 20.36 | 19.21 | 20.34 | 4,532,569 | +1.15(+5.99%) |
Mar 07, 2013 | 19.21 | 19.42 | 19.14 | 19.19 | 3,079,080 | +0.04(+0.20%) |
Mar 06, 2013 | 19.51 | 19.51 | 19.08 | 19.15 | 5,071,794 | -0.29(-1.51%) |
Mar 05, 2013 | 19.76 | 19.83 | 19.41 | 19.45 | 3,834,554 | -0.17(-0.87%) |
Mar 04, 2013 | 19.40 | 19.81 | 19.23 | 19.62 | 3,877,748 | +0.22(+1.13%) |
Mar 01, 2013 | 20.17 | 20.17 | 19.39 | 19.40 | 5,243,866 | -0.72(-3.59%) |
Feb 28, 2013 | 20.47 | 20.93 | 20.09 | 20.12 | 7,903,796 | -1.65(-7.59%) |
Feb 27, 2013 | 21.19 | 21.88 | 21.02 | 21.77 | 1,726,305 | +0.53(+2.50%) |
Feb 26, 2013 | 21.32 | 21.44 | 21.15 | 21.24 | 1,358,568 | +0.00(+0.00%) |
Feb 25, 2013 | 21.41 | 21.52 | 21.23 | 21.24 | 2,077,744 | -0.10(-0.49%) |
Feb 22, 2013 | 21.01 | 21.89 | 21.01 | 21.35 | 1,742,317 | +0.47(+2.23%) |
Feb 21, 2013 | 21.49 | 21.63 | 20.78 | 20.88 | 1,924,875 | -0.58(-2.70%) |
Feb 20, 2013 | 21.33 | 21.70 | 21.31 | 21.46 | 2,386,058 | +0.18(+0.85%) |
Feb 19, 2013 | 22.08 | 22.08 | 21.21 | 21.28 | 2,439,508 | -0.80(-3.61%) |
Feb 15, 2013 | 22.00 | 22.24 | 21.98 | 22.08 | 1,165,644 | +0.16(+0.74%) |
Feb 14, 2013 | 22.08 | 22.22 | 21.88 | 21.92 | 1,596,527 | -0.17(-0.77%) |
Feb 13, 2013 | 22.15 | 22.15 | 21.91 | 22.09 | 1,839,245 | +0.06(+0.26%) |
Feb 12, 2013 | 22.17 | 22.33 | 21.94 | 22.03 | 1,253,465 | -0.10(-0.47%) |
Feb 11, 2013 | 22.55 | 22.78 | 22.01 | 22.13 | 795,098 | -0.40(-1.77%) |
Feb 08, 2013 | 22.07 | 22.54 | 22.07 | 22.53 | 866,694 | +0.50(+2.28%) |
Feb 07, 2013 | 21.96 | 22.11 | 21.64 | 22.03 | 1,622,214 | +0.14(+0.65%) |
Feb 06, 2013 | 21.91 | 22.03 | 21.78 | 21.89 | 1,085,545 | +0.39(+1.81%) |
Feb 04, 2013 | 21.70 | 21.79 | 21.34 | 21.50 | 1,030,551 | -0.40(-1.82%) |