Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.90 | 24.31 | 23.90 | 24.20 | 0 | +0.45(+1.89%) |
Apr 29, 2013 | 23.75 | 24.06 | 23.63 | 23.75 | 22,459 | +0.27(+1.15%) |
Apr 26, 2013 | 23.60 | 23.63 | 23.20 | 23.48 | 74,724 | -0.14(-0.59%) |
Apr 25, 2013 | 23.30 | 23.91 | 22.51 | 23.62 | 44,761 | +0.41(+1.77%) |
Apr 24, 2013 | 23.50 | 23.80 | 22.98 | 23.21 | 15,553 | -0.37(-1.57%) |
Apr 23, 2013 | 22.95 | 23.66 | 22.95 | 23.58 | 20,343 | +0.70(+3.06%) |
Apr 22, 2013 | 23.16 | 23.16 | 22.68 | 22.88 | 9,783 | -0.33(-1.42%) |
Apr 19, 2013 | 23.34 | 23.63 | 22.84 | 23.21 | 27,969 | -0.22(-0.94%) |
Apr 18, 2013 | 23.87 | 23.93 | 23.33 | 23.43 | 14,786 | -0.34(-1.43%) |
Apr 17, 2013 | 24.53 | 25.94 | 23.64 | 23.77 | 22,378 | -1.00(-4.04%) |
Apr 16, 2013 | 24.48 | 24.81 | 24.04 | 24.77 | 60,639 | +0.60(+2.48%) |
Apr 15, 2013 | 24.71 | 24.71 | 24.01 | 24.17 | 35,943 | -0.64(-2.58%) |
Apr 12, 2013 | 25.40 | 25.40 | 24.35 | 24.81 | 30,404 | +0.33(+1.35%) |
Apr 11, 2013 | 24.56 | 24.68 | 24.35 | 24.48 | 26,364 | -0.38(-1.53%) |
Apr 10, 2013 | 24.07 | 24.90 | 24.07 | 24.86 | 19,257 | +0.66(+2.73%) |
Apr 09, 2013 | 24.19 | 24.50 | 24.17 | 24.20 | 46,712 | -0.06(-0.25%) |
Apr 08, 2013 | 24.25 | 24.43 | 24.00 | 24.26 | 33,781 | +0.16(+0.66%) |
Apr 05, 2013 | 23.90 | 24.20 | 23.86 | 24.10 | 31,127 | -0.25(-1.03%) |
Apr 04, 2013 | 24.12 | 24.50 | 24.08 | 24.35 | 11,094 | +0.23(+0.95%) |
Apr 03, 2013 | 24.66 | 24.97 | 24.05 | 24.12 | 57,205 | -0.42(-1.71%) |
Apr 02, 2013 | 24.48 | 25.00 | 24.32 | 24.54 | 27,221 | +0.28(+1.15%) |
Apr 01, 2013 | 25.19 | 25.60 | 24.15 | 24.26 | 45,169 | -0.68(-2.73%) |
Mar 28, 2013 | 24.73 | 25.25 | 24.67 | 24.94 | 89,983 | +0.30(+1.22%) |
Mar 27, 2013 | 24.08 | 24.68 | 24.02 | 24.64 | 25,881 | +0.60(+2.50%) |
Mar 26, 2013 | 24.00 | 24.06 | 23.90 | 24.04 | 18,997 | +0.08(+0.33%) |
Mar 25, 2013 | 23.25 | 24.16 | 23.10 | 23.96 | 30,157 | +0.71(+3.05%) |
Mar 22, 2013 | 22.92 | 23.25 | 22.77 | 23.25 | 11,507 | +0.46(+2.02%) |
Mar 21, 2013 | 22.35 | 22.87 | 22.35 | 22.79 | 33,119 | +0.15(+0.66%) |
Mar 20, 2013 | 22.41 | 22.78 | 22.25 | 22.64 | 12,274 | +0.27(+1.21%) |
Mar 19, 2013 | 22.32 | 22.80 | 22.32 | 22.37 | 12,385 | -0.07(-0.31%) |
Mar 18, 2013 | 22.45 | 22.76 | 22.44 | 22.44 | 5,665 | -0.42(-1.84%) |
Mar 15, 2013 | 23.29 | 23.37 | 22.71 | 22.86 | 70,534 | -0.28(-1.21%) |
Mar 14, 2013 | 22.37 | 23.63 | 22.22 | 23.14 | 97,702 | +0.88(+3.95%) |
Mar 13, 2013 | 21.48 | 22.42 | 21.48 | 22.26 | 10,774 | +0.78(+3.63%) |
Mar 12, 2013 | 21.25 | 21.58 | 21.02 | 21.48 | 7,501 | +0.13(+0.61%) |
Mar 11, 2013 | 21.39 | 21.63 | 21.17 | 21.35 | 7,230 | -0.20(-0.93%) |
Mar 08, 2013 | 21.55 | 21.73 | 20.95 | 21.55 | 29,371 | +0.27(+1.27%) |
Mar 07, 2013 | 20.97 | 21.99 | 20.65 | 21.28 | 146,373 | +0.25(+1.19%) |
Mar 06, 2013 | 21.12 | 21.33 | 20.99 | 21.03 | 10,372 | -0.12(-0.57%) |
Mar 05, 2013 | 20.86 | 21.93 | 20.86 | 21.15 | 46,369 | +0.42(+2.03%) |
Mar 04, 2013 | 19.59 | 20.87 | 19.39 | 20.73 | 53,670 | +1.17(+5.98%) |
Mar 01, 2013 | 19.41 | 20.04 | 19.21 | 19.56 | 25,106 | -0.06(-0.31%) |
Feb 28, 2013 | 20.07 | 20.07 | 19.62 | 19.62 | 47,644 | -0.41(-2.05%) |
Feb 27, 2013 | 19.92 | 20.25 | 19.57 | 20.03 | 37,988 | +0.07(+0.35%) |
Feb 26, 2013 | 20.79 | 20.79 | 19.75 | 19.96 | 19,753 | -1.31(-6.16%) |
Feb 22, 2013 | 21.32 | 21.87 | 20.88 | 21.27 | 10,280 | +0.10(+0.47%) |
Feb 21, 2013 | 21.38 | 21.65 | 21.16 | 21.17 | 13,631 | -0.22(-1.03%) |
Feb 20, 2013 | 21.84 | 21.92 | 21.39 | 21.39 | 14,802 | -0.40(-1.84%) |
Feb 19, 2013 | 21.66 | 22.08 | 20.97 | 21.79 | 8,520 | +0.22(+1.02%) |
Feb 15, 2013 | 22.00 | 22.08 | 21.44 | 21.57 | 20,552 | -0.27(-1.24%) |
Feb 14, 2013 | 22.00 | 22.00 | 21.75 | 21.84 | 11,498 | -0.31(-1.40%) |
Feb 13, 2013 | 21.23 | 22.30 | 21.23 | 22.15 | 22,641 | +0.99(+4.68%) |
Feb 12, 2013 | 21.35 | 21.35 | 20.82 | 21.16 | 13,695 | +0.06(+0.28%) |
Feb 11, 2013 | 21.00 | 21.10 | 20.94 | 21.10 | 5,625 | +0.10(+0.48%) |
Feb 08, 2013 | 21.13 | 21.15 | 20.79 | 21.00 | 15,768 | -0.04(-0.19%) |
Feb 07, 2013 | 21.63 | 21.69 | 20.72 | 21.04 | 16,819 | -0.66(-3.04%) |
Feb 06, 2013 | 22.02 | 22.87 | 21.44 | 21.70 | 17,842 | -0.05(-0.23%) |
Feb 04, 2013 | 21.93 | 21.95 | 21.68 | 21.75 | 9,574 | -0.25(-1.14%) |