Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.50 | 21.74 | 21.37 | 21.64 | 0 | +0.06(+0.29%) |
Apr 29, 2013 | 21.46 | 21.62 | 21.36 | 21.58 | 63,804 | +0.27(+1.26%) |
Apr 26, 2013 | 21.42 | 21.44 | 21.15 | 21.31 | 87,847 | -0.12(-0.58%) |
Apr 25, 2013 | 21.72 | 21.78 | 21.42 | 21.44 | 104,844 | -0.27(-1.23%) |
Apr 24, 2013 | 21.78 | 21.82 | 21.52 | 21.70 | 67,081 | -0.12(-0.53%) |
Apr 23, 2013 | 21.53 | 21.83 | 21.43 | 21.82 | 72,698 | +0.39(+1.83%) |
Apr 22, 2013 | 21.91 | 21.97 | 21.36 | 21.43 | 171,433 | -0.39(-1.80%) |
Apr 19, 2013 | 21.68 | 22.00 | 21.68 | 21.82 | 188,523 | +0.16(+0.74%) |
Apr 18, 2013 | 21.67 | 21.93 | 21.51 | 21.66 | 160,489 | +0.08(+0.37%) |
Apr 17, 2013 | 21.78 | 22.29 | 21.36 | 21.58 | 246,163 | -0.22(-1.02%) |
Apr 16, 2013 | 20.51 | 22.11 | 20.10 | 21.80 | 555,534 | +2.47(+12.78%) |
Apr 15, 2013 | 20.05 | 20.05 | 19.01 | 19.33 | 319,070 | -0.62(-3.13%) |
Apr 12, 2013 | 20.31 | 20.39 | 19.90 | 19.96 | 180,976 | -0.52(-2.53%) |
Apr 11, 2013 | 20.41 | 20.65 | 20.40 | 20.47 | 85,975 | -0.03(-0.13%) |
Apr 10, 2013 | 20.52 | 20.82 | 20.42 | 20.50 | 148,834 | -0.02(-0.09%) |
Apr 09, 2013 | 20.46 | 20.58 | 20.28 | 20.52 | 110,963 | +0.04(+0.17%) |
Apr 08, 2013 | 20.54 | 20.54 | 20.17 | 20.48 | 83,951 | -0.09(-0.43%) |
Apr 05, 2013 | 20.14 | 20.57 | 20.00 | 20.57 | 124,915 | +0.12(+0.57%) |
Apr 04, 2013 | 20.28 | 20.50 | 20.05 | 20.46 | 99,359 | +0.25(+1.24%) |
Apr 03, 2013 | 20.54 | 20.54 | 20.14 | 20.21 | 98,903 | -0.33(-1.61%) |
Apr 02, 2013 | 20.71 | 20.84 | 20.45 | 20.54 | 88,852 | -0.05(-0.26%) |
Apr 01, 2013 | 20.77 | 20.91 | 20.42 | 20.59 | 139,776 | -0.24(-1.16%) |
Mar 28, 2013 | 21.11 | 21.11 | 20.83 | 20.83 | 113,714 | -0.24(-1.14%) |
Mar 27, 2013 | 21.00 | 21.11 | 20.79 | 21.07 | 84,474 | -0.09(-0.42%) |
Mar 26, 2013 | 21.28 | 21.28 | 21.02 | 21.16 | 104,603 | +0.04(+0.21%) |
Mar 25, 2013 | 21.10 | 21.35 | 20.99 | 21.11 | 111,867 | +0.03(+0.13%) |
Mar 22, 2013 | 21.14 | 21.30 | 21.04 | 21.09 | 146,776 | -0.05(-0.25%) |
Mar 21, 2013 | 20.96 | 21.26 | 20.86 | 21.14 | 166,469 | -0.01(-0.04%) |
Mar 20, 2013 | 21.10 | 21.26 | 21.02 | 21.15 | 141,539 | +0.12(+0.59%) |
Mar 19, 2013 | 20.81 | 21.12 | 20.67 | 21.03 | 186,203 | +0.32(+1.55%) |
Mar 18, 2013 | 20.43 | 20.80 | 20.37 | 20.70 | 146,655 | -0.28(-1.32%) |
Mar 15, 2013 | 20.94 | 21.07 | 20.79 | 20.98 | 334,777 | +0.09(+0.43%) |
Mar 14, 2013 | 20.69 | 20.91 | 20.68 | 20.89 | 117,222 | +0.29(+1.38%) |
Mar 13, 2013 | 20.56 | 20.75 | 20.50 | 20.61 | 179,031 | +0.04(+0.22%) |
Mar 12, 2013 | 20.55 | 20.73 | 20.55 | 20.56 | 75,331 | -0.10(-0.47%) |
Mar 11, 2013 | 20.81 | 20.87 | 20.33 | 20.66 | 125,051 | -0.22(-1.07%) |
Mar 08, 2013 | 20.75 | 20.98 | 20.50 | 20.88 | 202,261 | +0.32(+1.56%) |
Mar 07, 2013 | 20.41 | 20.69 | 20.35 | 20.56 | 162,460 | +0.10(+0.48%) |
Mar 06, 2013 | 20.39 | 20.51 | 20.30 | 20.46 | 97,705 | +0.17(+0.83%) |
Mar 05, 2013 | 20.17 | 20.60 | 20.16 | 20.29 | 149,007 | +0.11(+0.53%) |
Mar 04, 2013 | 19.67 | 20.25 | 19.57 | 20.19 | 181,541 | +0.45(+2.26%) |
Mar 01, 2013 | 19.17 | 19.81 | 19.17 | 19.74 | 227,487 | +0.38(+1.98%) |
Feb 28, 2013 | 19.12 | 19.46 | 19.11 | 19.36 | 131,492 | +0.18(+0.93%) |
Feb 27, 2013 | 18.73 | 19.37 | 18.67 | 19.18 | 182,452 | +0.44(+2.33%) |
Feb 26, 2013 | 19.22 | 19.30 | 18.74 | 18.74 | 246,324 | -0.43(-2.23%) |
Feb 25, 2013 | 19.50 | 19.50 | 19.13 | 19.17 | 187,748 | -0.21(-1.10%) |
Feb 22, 2013 | 19.32 | 19.39 | 19.17 | 19.39 | 72,457 | +0.21(+1.07%) |
Feb 21, 2013 | 19.30 | 19.51 | 19.16 | 19.18 | 92,684 | -0.15(-0.78%) |
Feb 20, 2013 | 19.45 | 19.57 | 19.29 | 19.33 | 148,259 | -0.16(-0.82%) |
Feb 19, 2013 | 19.38 | 19.62 | 19.22 | 19.49 | 87,681 | +0.16(+0.83%) |
Feb 15, 2013 | 19.37 | 19.47 | 19.20 | 19.33 | 113,295 | +0.09(+0.46%) |
Feb 14, 2013 | 19.23 | 19.35 | 19.21 | 19.24 | 53,814 | -0.10(-0.51%) |
Feb 13, 2013 | 19.42 | 19.47 | 19.07 | 19.34 | 98,444 | -0.05(-0.28%) |
Feb 12, 2013 | 19.30 | 19.46 | 19.13 | 19.39 | 107,917 | +0.15(+0.79%) |
Feb 11, 2013 | 19.17 | 19.30 | 19.09 | 19.24 | 51,617 | +0.05(+0.28%) |
Feb 08, 2013 | 19.24 | 19.33 | 19.19 | 19.19 | 43,114 | +0.02(+0.09%) |
Feb 07, 2013 | 19.30 | 19.43 | 19.08 | 19.17 | 78,027 | -0.12(-0.65%) |
Feb 06, 2013 | 19.17 | 19.37 | 19.12 | 19.30 | 75,416 | +0.12(+0.65%) |
Feb 04, 2013 | 19.18 | 19.33 | 18.98 | 19.17 | 141,947 | -0.02(-0.09%) |