Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.27 | 27.47 | 27.03 | 27.28 | 0 | +0.79(+2.97%) |
Apr 29, 2013 | 26.98 | 27.05 | 26.20 | 26.49 | 231,388 | +0.01(+0.02%) |
Apr 26, 2013 | 25.17 | 26.80 | 25.17 | 26.49 | 532,284 | +1.71(+6.89%) |
Apr 25, 2013 | 24.47 | 25.00 | 24.47 | 24.78 | 199,033 | +0.35(+1.42%) |
Apr 24, 2013 | 24.44 | 24.99 | 24.37 | 24.43 | 115,638 | +0.04(+0.16%) |
Apr 23, 2013 | 24.28 | 24.57 | 23.96 | 24.39 | 151,434 | +0.30(+1.25%) |
Apr 22, 2013 | 24.32 | 24.32 | 23.72 | 24.09 | 118,236 | -0.03(-0.14%) |
Apr 19, 2013 | 23.81 | 24.19 | 23.43 | 24.13 | 204,046 | +0.37(+1.57%) |
Apr 18, 2013 | 23.51 | 24.11 | 23.39 | 23.75 | 207,501 | +0.32(+1.37%) |
Apr 17, 2013 | 23.60 | 23.70 | 22.98 | 23.43 | 155,416 | -0.30(-1.26%) |
Apr 16, 2013 | 22.93 | 23.78 | 22.57 | 23.73 | 289,384 | +0.99(+4.34%) |
Apr 15, 2013 | 24.08 | 24.08 | 22.63 | 22.75 | 235,317 | -1.33(-5.54%) |
Apr 12, 2013 | 23.69 | 24.12 | 23.39 | 24.08 | 197,548 | +0.22(+0.92%) |
Apr 11, 2013 | 24.36 | 24.62 | 23.78 | 23.86 | 139,065 | -0.43(-1.78%) |
Apr 10, 2013 | 23.25 | 24.48 | 23.17 | 24.29 | 295,669 | +1.11(+4.77%) |
Apr 09, 2013 | 23.37 | 23.50 | 23.17 | 23.19 | 193,506 | -0.09(-0.37%) |
Apr 08, 2013 | 23.19 | 23.33 | 23.07 | 23.27 | 171,328 | +0.10(+0.43%) |
Apr 05, 2013 | 22.46 | 23.19 | 21.91 | 23.17 | 295,959 | +0.29(+1.28%) |
Apr 04, 2013 | 23.31 | 23.43 | 22.67 | 22.88 | 286,414 | -0.37(-1.61%) |
Apr 03, 2013 | 23.73 | 23.81 | 22.93 | 23.25 | 248,553 | -0.50(-2.10%) |
Apr 02, 2013 | 23.92 | 24.17 | 23.66 | 23.75 | 177,984 | -0.04(-0.17%) |
Apr 01, 2013 | 24.19 | 24.60 | 23.47 | 23.79 | 195,832 | -0.32(-1.33%) |
Mar 28, 2013 | 24.22 | 24.39 | 23.91 | 24.11 | 142,353 | +0.01(+0.06%) |
Mar 27, 2013 | 23.90 | 24.23 | 23.67 | 24.10 | 138,822 | +0.10(+0.42%) |
Mar 26, 2013 | 24.44 | 24.57 | 23.86 | 24.00 | 200,352 | -0.37(-1.53%) |
Mar 25, 2013 | 24.03 | 24.48 | 23.87 | 24.37 | 240,693 | +0.38(+1.58%) |
Mar 22, 2013 | 23.63 | 24.11 | 23.63 | 23.99 | 208,630 | +0.43(+1.84%) |
Mar 21, 2013 | 23.82 | 24.05 | 22.92 | 23.56 | 254,337 | -0.27(-1.12%) |
Mar 20, 2013 | 23.76 | 23.91 | 23.69 | 23.83 | 334,966 | +0.07(+0.31%) |
Mar 19, 2013 | 23.82 | 24.04 | 23.64 | 23.75 | 310,150 | -0.09(-0.36%) |
Mar 18, 2013 | 23.97 | 24.08 | 23.47 | 23.84 | 463,633 | -0.16(-0.67%) |
Mar 15, 2013 | 24.05 | 24.52 | 23.94 | 24.00 | 1,009,758 | +0.17(+0.73%) |
Mar 14, 2013 | 22.69 | 23.95 | 22.64 | 23.83 | 461,464 | +1.21(+5.37%) |
Mar 13, 2013 | 21.77 | 22.74 | 21.57 | 22.61 | 346,185 | +1.05(+4.85%) |
Mar 12, 2013 | 21.42 | 21.69 | 21.35 | 21.57 | 192,474 | +0.07(+0.31%) |
Mar 11, 2013 | 21.40 | 21.73 | 21.40 | 21.50 | 259,906 | +0.01(+0.03%) |
Mar 08, 2013 | 21.55 | 21.67 | 21.35 | 21.49 | 340,869 | +0.15(+0.72%) |
Mar 07, 2013 | 21.57 | 21.57 | 21.03 | 21.34 | 192,651 | -0.18(-0.84%) |
Mar 06, 2013 | 21.47 | 22.02 | 21.43 | 21.52 | 298,018 | +0.06(+0.28%) |
Mar 05, 2013 | 21.47 | 21.67 | 21.19 | 21.46 | 342,997 | +0.02(+0.09%) |
Mar 04, 2013 | 21.07 | 21.46 | 20.77 | 21.44 | 355,338 | +0.42(+2.00%) |
Mar 01, 2013 | 20.91 | 21.21 | 20.43 | 21.02 | 383,586 | -0.40(-1.87%) |
Feb 28, 2013 | 20.53 | 21.54 | 20.40 | 21.42 | 406,345 | +1.04(+5.10%) |
Feb 27, 2013 | 20.03 | 20.48 | 20.03 | 20.38 | 180,787 | +0.38(+1.90%) |
Feb 26, 2013 | 19.78 | 20.12 | 19.77 | 20.00 | 202,762 | +0.36(+1.83%) |
Feb 22, 2013 | 19.23 | 19.67 | 19.07 | 19.64 | 165,973 | +0.56(+2.94%) |
Feb 21, 2013 | 19.12 | 19.57 | 18.55 | 19.08 | 128,997 | -0.04(-0.21%) |
Feb 20, 2013 | 19.73 | 19.92 | 19.05 | 19.12 | 131,230 | -0.56(-2.85%) |
Feb 19, 2013 | 19.57 | 20.21 | 19.49 | 19.68 | 236,172 | +0.16(+0.82%) |
Feb 15, 2013 | 19.17 | 19.91 | 19.04 | 19.52 | 218,934 | +0.47(+2.48%) |
Feb 14, 2013 | 18.23 | 19.16 | 18.18 | 19.05 | 148,534 | +0.78(+4.27%) |
Feb 13, 2013 | 18.13 | 18.29 | 17.93 | 18.27 | 128,607 | +0.15(+0.85%) |
Feb 12, 2013 | 18.33 | 18.33 | 18.09 | 18.11 | 52,281 | -0.18(-0.98%) |
Feb 11, 2013 | 18.09 | 18.33 | 17.92 | 18.29 | 136,536 | +0.23(+1.29%) |
Feb 08, 2013 | 18.00 | 18.22 | 17.93 | 18.06 | 337,983 | +0.03(+0.15%) |
Feb 07, 2013 | 18.22 | 18.22 | 17.97 | 18.03 | 148,224 | -0.17(-0.92%) |
Feb 06, 2013 | 17.93 | 18.27 | 17.89 | 18.20 | 236,974 | +1.05(+6.10%) |
Feb 04, 2013 | 17.23 | 17.37 | 17.02 | 17.15 | 69,405 | -0.24(-1.38%) |