Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.51 | 23.46 | 22.38 | 23.07 | 1,248,614 | +0.80(+3.58%) |
Apr 29, 2013 | 22.38 | 22.60 | 22.19 | 22.27 | 642,398 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.17 | 782,681 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.51 | 22.29 | 1,007,768 | +0.86(+4.00%) |
Apr 24, 2013 | 21.92 | 22.14 | 21.40 | 21.44 | 841,035 | -0.46(-2.11%) |
Apr 23, 2013 | 21.73 | 22.35 | 21.73 | 21.90 | 842,643 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.74 | 21.03 | 21.55 | 734,783 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.39 | 722,515 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,550 | +0.04(+0.21%) |
Apr 17, 2013 | 20.71 | 20.87 | 20.13 | 20.69 | 562,125 | -0.15(-0.70%) |
Apr 16, 2013 | 20.17 | 21.27 | 19.97 | 20.84 | 1,722,332 | +1.18(+6.02%) |
Apr 15, 2013 | 21.25 | 21.84 | 19.16 | 19.66 | 2,759,497 | -1.51(-7.13%) |
Apr 12, 2013 | 21.91 | 22.23 | 21.09 | 21.16 | 955,639 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.80 | 1,827,228 | -0.50(-2.23%) |
Apr 10, 2013 | 22.59 | 23.61 | 22.06 | 22.29 | 1,649,075 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.82 | 21.50 | 22.63 | 1,757,990 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.77 | 21.50 | 969,609 | +0.73(+3.51%) |
Apr 05, 2013 | 20.47 | 20.93 | 20.26 | 20.77 | 622,567 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.59 | 638,047 | +0.50(+2.47%) |
Apr 03, 2013 | 20.36 | 20.85 | 19.89 | 20.09 | 915,163 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.18 | 759,510 | +1.08(+5.65%) |
Apr 01, 2013 | 18.80 | 19.28 | 18.71 | 19.10 | 792,059 | +0.56(+3.00%) |
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,568 | -0.23(-1.23%) |
Mar 27, 2013 | 18.81 | 19.01 | 18.52 | 18.77 | 592,173 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.12 | 18.50 | 19.00 | 697,676 | +0.43(+2.31%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.51 | 18.57 | 649,049 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,307 | -0.09(-0.49%) |
Mar 21, 2013 | 19.22 | 19.45 | 18.99 | 19.12 | 3,879,785 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.30 | 2,256,428 | -0.21(-1.10%) |
Mar 19, 2013 | 19.82 | 19.93 | 19.36 | 19.51 | 1,038,927 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,110 | -0.38(-1.87%) |
Mar 15, 2013 | 20.29 | 20.46 | 19.75 | 20.11 | 1,063,295 | -0.18(-0.89%) |
Mar 14, 2013 | 20.66 | 20.68 | 19.88 | 20.29 | 1,067,160 | -0.27(-1.33%) |
Mar 13, 2013 | 20.61 | 20.74 | 20.49 | 20.56 | 602,983 | +0.09(+0.42%) |
Mar 12, 2013 | 20.59 | 20.99 | 20.32 | 20.48 | 445,964 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.17 | 20.56 | 704,017 | +0.00(+0.00%) |
Mar 08, 2013 | 20.65 | 20.97 | 20.39 | 20.56 | 395,060 | +0.01(+0.04%) |
Mar 07, 2013 | 20.47 | 20.56 | 20.35 | 20.55 | 403,749 | +0.07(+0.33%) |
Mar 06, 2013 | 20.66 | 20.66 | 20.41 | 20.49 | 589,392 | -0.08(-0.37%) |
Mar 05, 2013 | 20.53 | 21.31 | 20.50 | 20.56 | 545,441 | +0.26(+1.27%) |
Mar 04, 2013 | 20.31 | 20.55 | 20.18 | 20.31 | 1,174,114 | +0.25(+1.24%) |
Mar 01, 2013 | 19.94 | 20.31 | 19.73 | 20.06 | 423,838 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.52 | 20.14 | 625,356 | +0.51(+2.62%) |
Feb 27, 2013 | 19.24 | 19.86 | 19.18 | 19.63 | 292,770 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.47 | 18.60 | 19.23 | 573,952 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.98 | 17.99 | 18.74 | 1,332,676 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.09 | 18.16 | 1,902,849 | -0.93(-4.85%) |
Feb 20, 2013 | 19.71 | 20.43 | 18.93 | 19.09 | 1,804,721 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.77 | 18.88 | 19.49 | 1,861,311 | +0.47(+2.48%) |
Feb 15, 2013 | 18.32 | 19.17 | 18.21 | 19.02 | 2,315,385 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.22 | 18.47 | 19.08 | 905,404 | +0.57(+3.10%) |
Feb 13, 2013 | 18.99 | 19.07 | 18.46 | 18.51 | 627,664 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.16 | 18.76 | 18.83 | 427,716 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 19.00 | 525,476 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.23 | 19.44 | 882,885 | +0.46(+2.44%) |
Feb 07, 2013 | 19.12 | 19.28 | 18.64 | 18.98 | 456,735 | +0.12(+0.64%) |
Feb 06, 2013 | 18.94 | 19.71 | 18.76 | 18.86 | 444,724 | -0.17(-0.90%) |
Feb 04, 2013 | 18.98 | 19.25 | 18.48 | 19.03 | 740,328 | -0.48(-2.46%) |