Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.98 | 22.25 | 21.67 | 21.91 | 0 | +0.75(+3.56%) |
Apr 29, 2013 | 21.10 | 21.23 | 20.66 | 21.16 | 493,001 | +0.20(+0.95%) |
Apr 26, 2013 | 20.77 | 21.16 | 20.90 | 20.96 | 318,193 | +0.05(+0.26%) |
Apr 25, 2013 | 20.54 | 20.96 | 20.54 | 20.90 | 0 | +0.36(+1.77%) |
Apr 24, 2013 | 20.21 | 20.54 | 20.17 | 20.54 | 923,599 | +0.30(+1.48%) |
Apr 23, 2013 | 19.51 | 20.32 | 19.33 | 20.24 | 436,224 | +0.94(+4.90%) |
Apr 22, 2013 | 19.08 | 19.33 | 18.78 | 19.29 | 227,359 | +0.23(+1.19%) |
Apr 19, 2013 | 19.27 | 19.30 | 18.75 | 19.07 | 384,695 | -0.16(-0.85%) |
Apr 18, 2013 | 19.87 | 19.99 | 19.14 | 19.23 | 410,404 | -0.54(-2.71%) |
Apr 17, 2013 | 20.42 | 20.42 | 19.49 | 19.77 | 416,518 | -0.82(-3.97%) |
Apr 16, 2013 | 20.13 | 20.63 | 19.92 | 20.58 | 281,731 | +0.66(+3.33%) |
Apr 15, 2013 | 20.16 | 20.27 | 19.62 | 19.92 | 422,908 | -0.44(-2.14%) |
Apr 12, 2013 | 20.56 | 20.57 | 20.22 | 20.36 | 252,984 | -0.36(-1.75%) |
Apr 11, 2013 | 20.87 | 21.13 | 20.67 | 20.72 | 343,649 | -0.24(-1.13%) |
Apr 10, 2013 | 20.83 | 21.25 | 20.74 | 20.96 | 383,988 | +0.17(+0.83%) |
Apr 09, 2013 | 20.77 | 21.02 | 20.37 | 20.78 | 252,371 | -0.02(-0.09%) |
Apr 08, 2013 | 20.55 | 20.84 | 20.24 | 20.80 | 268,081 | +0.35(+1.73%) |
Apr 05, 2013 | 20.25 | 20.46 | 19.98 | 20.45 | 328,889 | -0.21(-1.01%) |
Apr 04, 2013 | 20.51 | 20.68 | 20.27 | 20.66 | 254,476 | +0.14(+0.66%) |
Apr 03, 2013 | 21.11 | 21.11 | 20.49 | 20.52 | 172,887 | -0.57(-2.71%) |
Apr 02, 2013 | 21.62 | 21.66 | 21.03 | 21.09 | 292,227 | -0.35(-1.65%) |
Apr 01, 2013 | 22.05 | 22.22 | 21.31 | 21.45 | 312,501 | -0.69(-3.12%) |
Mar 28, 2013 | 21.97 | 22.18 | 21.76 | 22.14 | 374,085 | +0.21(+0.95%) |
Mar 27, 2013 | 21.91 | 22.07 | 21.76 | 21.93 | 231,516 | -0.12(-0.54%) |
Mar 26, 2013 | 21.53 | 22.15 | 21.51 | 22.05 | 244,726 | +0.67(+3.15%) |
Mar 25, 2013 | 21.51 | 21.82 | 21.22 | 21.37 | 307,745 | -0.03(-0.13%) |
Mar 22, 2013 | 21.52 | 21.66 | 21.30 | 21.40 | 210,386 | -0.08(-0.38%) |
Mar 21, 2013 | 21.84 | 21.93 | 21.42 | 21.48 | 240,476 | -0.63(-2.83%) |
Mar 20, 2013 | 21.66 | 22.20 | 21.56 | 22.11 | 227,159 | +0.64(+3.00%) |
Mar 19, 2013 | 21.56 | 21.93 | 21.41 | 21.46 | 417,120 | -0.14(-0.63%) |
Mar 18, 2013 | 21.60 | 21.95 | 21.35 | 21.60 | 386,175 | -0.27(-1.25%) |
Mar 15, 2013 | 22.27 | 22.32 | 21.80 | 21.87 | 452,530 | -0.44(-1.95%) |
Mar 14, 2013 | 22.31 | 22.56 | 22.25 | 22.31 | 211,517 | +0.01(+0.04%) |
Mar 13, 2013 | 22.07 | 22.34 | 21.96 | 22.30 | 184,995 | +0.25(+1.11%) |
Mar 12, 2013 | 22.11 | 22.15 | 21.94 | 22.05 | 268,006 | -0.08(-0.37%) |
Mar 11, 2013 | 22.31 | 22.31 | 22.03 | 22.14 | 235,206 | -0.21(-0.94%) |
Mar 08, 2013 | 22.52 | 22.59 | 22.19 | 22.35 | 240,345 | +0.14(+0.61%) |
Mar 07, 2013 | 22.35 | 22.54 | 22.10 | 22.21 | 262,959 | -0.18(-0.81%) |
Mar 06, 2013 | 22.33 | 22.53 | 22.25 | 22.39 | 257,069 | +0.09(+0.41%) |
Mar 05, 2013 | 22.19 | 22.39 | 22.05 | 22.30 | 251,972 | +0.24(+1.07%) |
Mar 04, 2013 | 22.35 | 22.47 | 21.96 | 22.06 | 222,505 | -0.28(-1.26%) |
Mar 01, 2013 | 22.10 | 22.49 | 21.71 | 22.35 | 257,060 | +0.01(+0.04%) |
Feb 28, 2013 | 22.45 | 22.55 | 22.23 | 22.34 | 221,784 | -0.03(-0.12%) |
Feb 27, 2013 | 22.17 | 22.66 | 22.17 | 22.36 | 262,426 | +0.20(+0.90%) |
Feb 26, 2013 | 22.14 | 22.43 | 22.03 | 22.16 | 191,862 | +0.14(+0.62%) |
Feb 25, 2013 | 22.70 | 22.70 | 22.03 | 22.03 | 253,630 | -0.54(-2.38%) |
Feb 22, 2013 | 22.41 | 22.75 | 22.32 | 22.56 | 313,692 | +0.22(+0.98%) |
Feb 21, 2013 | 22.64 | 22.64 | 22.05 | 22.35 | 252,343 | -0.38(-1.68%) |
Feb 20, 2013 | 23.16 | 23.31 | 22.73 | 22.73 | 254,237 | -0.45(-1.92%) |
Feb 19, 2013 | 22.76 | 23.25 | 22.76 | 23.17 | 426,753 | +0.32(+1.39%) |
Feb 15, 2013 | 22.85 | 23.10 | 22.63 | 22.85 | 331,043 | -0.04(-0.16%) |
Feb 14, 2013 | 22.68 | 22.89 | 22.55 | 22.89 | 151,633 | +0.20(+0.88%) |
Feb 13, 2013 | 22.63 | 22.83 | 22.52 | 22.69 | 286,081 | -0.02(-0.08%) |
Feb 12, 2013 | 22.52 | 22.87 | 22.36 | 22.71 | 421,429 | +0.15(+0.68%) |
Feb 11, 2013 | 22.35 | 22.56 | 22.25 | 22.55 | 271,845 | +0.00(+0.00%) |
Feb 08, 2013 | 22.34 | 22.89 | 22.07 | 22.55 | 483,024 | +0.22(+0.98%) |
Feb 07, 2013 | 21.53 | 22.79 | 21.36 | 22.34 | 1,847,120 | +1.24(+5.90%) |
Feb 06, 2013 | 20.93 | 21.12 | 20.58 | 21.09 | 537,999 | +0.01(+0.04%) |
Feb 04, 2013 | 21.15 | 21.47 | 21.08 | 21.08 | 230,175 | -0.41(-1.90%) |