Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.70 | 22.07 | 21.61 | 22.05 | 0 | +0.37(+1.71%) |
Apr 29, 2013 | 21.95 | 21.97 | 21.55 | 21.68 | 68,190 | -0.21(-0.96%) |
Apr 26, 2013 | 21.63 | 21.95 | 21.80 | 21.89 | 103,954 | +0.09(+0.41%) |
Apr 25, 2013 | 21.68 | 22.23 | 21.61 | 21.80 | 141,099 | +0.24(+1.11%) |
Apr 24, 2013 | 21.81 | 21.94 | 21.29 | 21.56 | 127,494 | -0.20(-0.92%) |
Apr 23, 2013 | 21.20 | 21.94 | 21.17 | 21.76 | 214,805 | +0.78(+3.72%) |
Apr 22, 2013 | 20.94 | 21.29 | 20.71 | 20.98 | 391,101 | +0.11(+0.53%) |
Apr 19, 2013 | 21.16 | 21.35 | 20.77 | 20.87 | 240,134 | -0.30(-1.42%) |
Apr 18, 2013 | 20.96 | 21.21 | 20.78 | 21.17 | 156,676 | +0.19(+0.91%) |
Apr 17, 2013 | 21.14 | 21.45 | 20.63 | 20.98 | 99,651 | -0.29(-1.36%) |
Apr 16, 2013 | 21.37 | 21.64 | 20.95 | 21.27 | 148,016 | +0.14(+0.66%) |
Apr 15, 2013 | 22.14 | 22.21 | 21.04 | 21.13 | 153,979 | -1.10(-4.95%) |
Apr 12, 2013 | 22.51 | 22.72 | 22.11 | 22.23 | 89,229 | -0.30(-1.33%) |
Apr 11, 2013 | 22.68 | 22.88 | 22.41 | 22.53 | 110,103 | -0.12(-0.53%) |
Apr 10, 2013 | 22.63 | 23.34 | 22.48 | 22.65 | 252,495 | +0.20(+0.89%) |
Apr 09, 2013 | 22.51 | 23.02 | 22.23 | 22.45 | 104,137 | +0.06(+0.27%) |
Apr 08, 2013 | 23.42 | 23.61 | 22.34 | 22.39 | 118,233 | -0.88(-3.78%) |
Apr 05, 2013 | 23.08 | 23.78 | 23.08 | 23.27 | 147,044 | -0.26(-1.10%) |
Apr 04, 2013 | 23.30 | 23.56 | 23.03 | 23.53 | 99,345 | +0.35(+1.51%) |
Apr 03, 2013 | 23.43 | 23.66 | 22.73 | 23.18 | 194,393 | -0.37(-1.57%) |
Apr 02, 2013 | 23.56 | 23.97 | 23.41 | 23.55 | 114,061 | +0.09(+0.38%) |
Apr 01, 2013 | 23.85 | 23.97 | 23.09 | 23.46 | 95,199 | -0.39(-1.64%) |
Mar 28, 2013 | 23.28 | 23.98 | 23.28 | 23.85 | 227,674 | +0.69(+2.98%) |
Mar 27, 2013 | 22.61 | 23.22 | 22.57 | 23.16 | 114,207 | +0.43(+1.89%) |
Mar 26, 2013 | 22.65 | 22.75 | 22.45 | 22.73 | 117,597 | +0.28(+1.25%) |
Mar 25, 2013 | 22.14 | 22.58 | 21.82 | 22.45 | 203,523 | +0.46(+2.09%) |
Mar 22, 2013 | 21.88 | 22.27 | 21.85 | 21.99 | 93,611 | +0.16(+0.73%) |
Mar 21, 2013 | 22.60 | 22.75 | 21.71 | 21.83 | 166,808 | -0.25(-1.13%) |
Mar 20, 2013 | 21.81 | 22.15 | 21.65 | 22.08 | 90,242 | +0.35(+1.61%) |
Mar 19, 2013 | 22.00 | 22.15 | 21.49 | 21.73 | 226,096 | -0.21(-0.96%) |
Mar 18, 2013 | 20.60 | 22.16 | 20.35 | 21.94 | 179,385 | +1.09(+5.23%) |
Mar 15, 2013 | 20.19 | 20.92 | 20.03 | 20.85 | 304,504 | +0.70(+3.47%) |
Mar 14, 2013 | 19.95 | 20.18 | 19.74 | 20.15 | 55,410 | +0.30(+1.51%) |
Mar 13, 2013 | 19.05 | 19.86 | 19.05 | 19.85 | 120,283 | +0.49(+2.53%) |
Mar 12, 2013 | 19.14 | 19.58 | 19.12 | 19.36 | 62,002 | +0.23(+1.20%) |
Mar 11, 2013 | 18.98 | 19.98 | 18.97 | 19.13 | 256,467 | +0.14(+0.74%) |
Mar 08, 2013 | 19.00 | 19.17 | 18.72 | 18.99 | 68,811 | +0.15(+0.80%) |
Mar 07, 2013 | 18.24 | 18.98 | 18.15 | 18.84 | 77,401 | +0.66(+3.63%) |
Mar 06, 2013 | 17.83 | 18.35 | 17.76 | 18.18 | 62,228 | +0.36(+2.02%) |
Mar 05, 2013 | 17.40 | 17.84 | 17.10 | 17.82 | 71,289 | +0.48(+2.77%) |
Mar 04, 2013 | 17.15 | 17.36 | 16.67 | 17.34 | 58,782 | +0.53(+3.15%) |
Mar 01, 2013 | 16.21 | 17.09 | 15.90 | 16.81 | 56,481 | +0.26(+1.57%) |
Feb 28, 2013 | 16.47 | 16.80 | 16.42 | 16.55 | 37,194 | +0.07(+0.42%) |
Feb 27, 2013 | 16.35 | 16.59 | 16.07 | 16.48 | 37,669 | +0.10(+0.61%) |
Feb 26, 2013 | 16.37 | 16.73 | 16.32 | 16.38 | 44,202 | +0.06(+0.37%) |
Feb 22, 2013 | 16.48 | 16.48 | 15.99 | 16.32 | 76,897 | -0.05(-0.31%) |
Feb 21, 2013 | 16.73 | 16.80 | 16.29 | 16.37 | 76,400 | -0.38(-2.27%) |
Feb 20, 2013 | 16.83 | 17.04 | 16.75 | 16.75 | 86,334 | -0.08(-0.48%) |
Feb 19, 2013 | 16.91 | 17.02 | 16.80 | 16.83 | 57,257 | -0.08(-0.47%) |
Feb 15, 2013 | 16.89 | 16.91 | 16.71 | 16.91 | 126,469 | +0.07(+0.42%) |
Feb 14, 2013 | 16.61 | 16.86 | 16.61 | 16.84 | 41,815 | +0.19(+1.14%) |
Feb 13, 2013 | 16.46 | 16.67 | 16.38 | 16.65 | 141,344 | +0.19(+1.15%) |
Feb 12, 2013 | 16.44 | 16.50 | 16.28 | 16.46 | 46,767 | -0.01(-0.06%) |
Feb 11, 2013 | 16.21 | 16.50 | 16.21 | 16.47 | 52,475 | +0.18(+1.10%) |
Feb 08, 2013 | 16.28 | 16.30 | 15.95 | 16.29 | 39,905 | +0.02(+0.12%) |
Feb 07, 2013 | 16.31 | 16.35 | 15.90 | 16.27 | 26,191 | -0.09(-0.55%) |
Feb 06, 2013 | 16.08 | 16.38 | 16.07 | 16.36 | 27,091 | +0.29(+1.80%) |
Feb 04, 2013 | 16.15 | 16.27 | 15.93 | 16.07 | 89,713 | -0.21(-1.29%) |