Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.33 | 21.58 | 21.08 | 21.41 | 532,332 | +0.06(+0.28%) |
Apr 29, 2013 | 21.39 | 21.42 | 21.23 | 21.35 | 273,549 | +0.03(+0.16%) |
Apr 26, 2013 | 21.40 | 21.46 | 21.29 | 21.32 | 241,791 | -0.06(-0.28%) |
Apr 25, 2013 | 21.35 | 21.76 | 21.19 | 21.38 | 0 | +0.24(+1.13%) |
Apr 24, 2013 | 20.97 | 21.30 | 20.94 | 21.14 | 304,855 | +0.16(+0.77%) |
Apr 23, 2013 | 20.79 | 21.05 | 20.52 | 20.98 | 216,207 | +0.39(+1.91%) |
Apr 22, 2013 | 20.77 | 20.78 | 19.99 | 20.59 | 188,717 | -0.06(-0.29%) |
Apr 19, 2013 | 20.18 | 20.82 | 19.87 | 20.65 | 331,461 | +0.52(+2.59%) |
Apr 18, 2013 | 20.52 | 20.66 | 19.97 | 20.12 | 286,674 | -0.25(-1.21%) |
Apr 17, 2013 | 20.96 | 21.03 | 20.17 | 20.37 | 429,891 | -0.73(-3.48%) |
Apr 16, 2013 | 21.05 | 21.23 | 20.78 | 21.11 | 216,776 | +0.35(+1.69%) |
Apr 15, 2013 | 22.11 | 22.20 | 20.59 | 20.76 | 462,823 | -1.37(-6.17%) |
Apr 12, 2013 | 22.23 | 22.40 | 22.02 | 22.12 | 175,859 | -0.18(-0.80%) |
Apr 11, 2013 | 22.27 | 22.38 | 22.14 | 22.30 | 269,263 | +0.07(+0.31%) |
Apr 10, 2013 | 21.86 | 22.48 | 21.84 | 22.23 | 368,530 | +0.44(+2.04%) |
Apr 09, 2013 | 21.99 | 22.10 | 21.76 | 21.79 | 274,040 | -0.21(-0.97%) |
Apr 08, 2013 | 21.78 | 22.11 | 21.72 | 22.00 | 341,301 | +0.34(+1.58%) |
Apr 05, 2013 | 21.52 | 21.85 | 21.47 | 21.66 | 218,969 | -0.23(-1.05%) |
Apr 04, 2013 | 21.88 | 22.03 | 21.71 | 21.89 | 161,022 | +0.04(+0.20%) |
Apr 03, 2013 | 22.36 | 22.43 | 21.78 | 21.85 | 340,073 | -0.41(-1.84%) |
Apr 02, 2013 | 22.99 | 23.27 | 22.14 | 22.26 | 299,087 | -0.62(-2.72%) |
Apr 01, 2013 | 23.50 | 23.64 | 22.78 | 22.88 | 250,817 | -0.73(-3.11%) |
Mar 28, 2013 | 23.48 | 23.76 | 23.45 | 23.62 | 323,445 | +0.06(+0.25%) |
Mar 27, 2013 | 23.36 | 23.64 | 23.21 | 23.56 | 338,708 | +0.04(+0.18%) |
Mar 26, 2013 | 23.53 | 23.53 | 23.23 | 23.51 | 248,800 | +0.13(+0.55%) |
Mar 25, 2013 | 23.41 | 23.66 | 23.15 | 23.39 | 375,323 | -0.01(-0.04%) |
Mar 22, 2013 | 23.47 | 23.64 | 23.33 | 23.39 | 632,291 | -0.04(-0.18%) |
Mar 21, 2013 | 21.59 | 23.78 | 21.45 | 23.44 | 1,362,311 | +1.71(+7.86%) |
Mar 20, 2013 | 21.84 | 21.87 | 21.47 | 21.73 | 504,284 | +0.08(+0.35%) |
Mar 19, 2013 | 21.74 | 21.87 | 21.35 | 21.65 | 553,242 | -0.03(-0.12%) |
Mar 18, 2013 | 21.22 | 21.76 | 21.06 | 21.68 | 627,197 | +0.15(+0.71%) |
Mar 15, 2013 | 21.48 | 21.60 | 21.30 | 21.52 | 738,728 | -0.15(-0.67%) |
Mar 14, 2013 | 21.55 | 21.68 | 21.34 | 21.67 | 474,452 | +0.10(+0.47%) |
Mar 13, 2013 | 21.38 | 21.59 | 21.23 | 21.57 | 407,576 | +0.20(+0.92%) |
Mar 12, 2013 | 21.48 | 21.54 | 21.32 | 21.37 | 279,984 | -0.20(-0.95%) |
Mar 11, 2013 | 21.76 | 21.78 | 21.38 | 21.58 | 357,619 | -0.36(-1.63%) |
Mar 08, 2013 | 21.84 | 22.05 | 21.59 | 21.93 | 409,171 | +0.32(+1.46%) |
Mar 07, 2013 | 21.49 | 21.65 | 21.35 | 21.62 | 233,438 | +0.08(+0.36%) |
Mar 06, 2013 | 21.39 | 21.64 | 21.21 | 21.54 | 217,264 | +0.22(+1.04%) |
Mar 05, 2013 | 20.94 | 21.50 | 20.71 | 21.32 | 540,436 | +0.47(+2.25%) |
Mar 04, 2013 | 20.55 | 20.93 | 20.36 | 20.85 | 256,915 | +0.20(+0.95%) |
Mar 01, 2013 | 20.30 | 20.78 | 20.24 | 20.65 | 619,136 | +0.17(+0.83%) |
Feb 28, 2013 | 20.75 | 20.85 | 20.47 | 20.48 | 391,990 | -0.18(-0.87%) |
Feb 27, 2013 | 20.30 | 21.00 | 20.18 | 20.66 | 492,689 | +0.34(+1.66%) |
Feb 26, 2013 | 20.33 | 20.47 | 20.11 | 20.33 | 522,443 | +0.16(+0.80%) |
Feb 25, 2013 | 20.86 | 20.86 | 20.13 | 20.16 | 346,254 | -0.58(-2.78%) |
Feb 22, 2013 | 20.60 | 20.82 | 20.50 | 20.74 | 205,773 | +0.30(+1.45%) |
Feb 21, 2013 | 20.69 | 20.86 | 20.39 | 20.44 | 216,560 | -0.25(-1.19%) |
Feb 20, 2013 | 21.22 | 21.22 | 20.67 | 20.69 | 297,991 | -0.50(-2.34%) |
Feb 19, 2013 | 21.15 | 21.22 | 20.98 | 21.19 | 377,318 | +0.11(+0.54%) |
Feb 15, 2013 | 21.12 | 21.17 | 20.95 | 21.07 | 434,984 | +0.06(+0.28%) |
Feb 14, 2013 | 20.72 | 21.02 | 20.72 | 21.01 | 273,771 | +0.19(+0.90%) |
Feb 13, 2013 | 20.63 | 20.87 | 20.52 | 20.83 | 460,805 | +0.19(+0.91%) |
Feb 12, 2013 | 20.34 | 20.67 | 20.34 | 20.64 | 242,626 | +0.31(+1.50%) |
Feb 11, 2013 | 20.49 | 20.50 | 20.17 | 20.33 | 194,288 | -0.16(-0.79%) |
Feb 08, 2013 | 20.42 | 20.56 | 20.30 | 20.50 | 184,054 | +0.11(+0.54%) |
Feb 07, 2013 | 20.48 | 20.65 | 20.20 | 20.39 | 243,400 | -0.04(-0.21%) |
Feb 06, 2013 | 20.36 | 20.53 | 19.65 | 20.43 | 569,117 | -0.11(-0.54%) |
Feb 04, 2013 | 20.90 | 20.97 | 20.40 | 20.54 | 272,624 | -0.53(-2.50%) |