Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.41 | 20.70 | 20.35 | 20.69 | 267,469 | +0.31(+1.53%) |
Apr 29, 2013 | 20.43 | 20.43 | 20.19 | 20.38 | 288,672 | +0.12(+0.59%) |
Apr 26, 2013 | 20.38 | 20.45 | 20.24 | 20.26 | 185,915 | -0.19(-0.94%) |
Apr 25, 2013 | 20.70 | 20.90 | 20.38 | 20.45 | 381,730 | -0.13(-0.62%) |
Apr 24, 2013 | 20.79 | 20.88 | 20.36 | 20.58 | 312,812 | -0.27(-1.28%) |
Apr 23, 2013 | 20.46 | 21.44 | 20.24 | 20.85 | 308,698 | +0.57(+2.82%) |
Apr 22, 2013 | 20.34 | 20.38 | 20.01 | 20.28 | 231,791 | +0.04(+0.20%) |
Apr 19, 2013 | 20.23 | 20.47 | 20.10 | 20.24 | 226,567 | +0.18(+0.90%) |
Apr 18, 2013 | 20.33 | 20.35 | 19.90 | 20.06 | 272,110 | -0.18(-0.91%) |
Apr 17, 2013 | 20.30 | 20.30 | 19.84 | 20.24 | 340,055 | -0.22(-1.07%) |
Apr 16, 2013 | 20.08 | 20.49 | 20.08 | 20.46 | 438,455 | +0.54(+2.69%) |
Apr 15, 2013 | 20.65 | 20.65 | 19.76 | 19.93 | 277,380 | -0.83(-3.99%) |
Apr 12, 2013 | 20.65 | 20.78 | 20.57 | 20.75 | 213,108 | -0.00(-0.02%) |
Apr 11, 2013 | 20.78 | 20.88 | 20.67 | 20.76 | 132,408 | +0.02(+0.10%) |
Apr 10, 2013 | 20.66 | 20.83 | 20.49 | 20.74 | 232,610 | +0.10(+0.48%) |
Apr 09, 2013 | 20.67 | 20.78 | 20.57 | 20.64 | 179,920 | +0.02(+0.08%) |
Apr 08, 2013 | 20.29 | 20.63 | 20.29 | 20.62 | 227,555 | +0.40(+1.98%) |
Apr 05, 2013 | 19.95 | 20.26 | 19.94 | 20.22 | 186,644 | -0.10(-0.51%) |
Apr 04, 2013 | 20.02 | 20.34 | 19.87 | 20.33 | 228,238 | +0.38(+1.88%) |
Apr 03, 2013 | 20.62 | 20.62 | 19.94 | 19.95 | 401,058 | -0.61(-2.97%) |
Apr 02, 2013 | 21.36 | 21.36 | 20.54 | 20.56 | 353,739 | -0.72(-3.36%) |
Apr 01, 2013 | 21.31 | 21.55 | 20.85 | 21.28 | 520,116 | -0.02(-0.09%) |
Mar 28, 2013 | 21.48 | 21.48 | 21.18 | 21.30 | 272,150 | -0.10(-0.45%) |
Mar 27, 2013 | 21.35 | 21.51 | 21.19 | 21.39 | 255,842 | -0.04(-0.17%) |
Mar 26, 2013 | 21.64 | 21.64 | 21.33 | 21.43 | 195,986 | -0.06(-0.28%) |
Mar 25, 2013 | 21.55 | 21.70 | 21.20 | 21.49 | 220,267 | -0.08(-0.39%) |
Mar 22, 2013 | 21.60 | 21.73 | 21.37 | 21.57 | 217,152 | +0.09(+0.41%) |
Mar 21, 2013 | 21.49 | 21.66 | 21.42 | 21.49 | 158,330 | -0.18(-0.81%) |
Mar 20, 2013 | 21.37 | 21.71 | 21.27 | 21.66 | 362,061 | +0.39(+1.84%) |
Mar 19, 2013 | 21.62 | 21.65 | 21.13 | 21.27 | 305,586 | -0.30(-1.37%) |
Mar 18, 2013 | 21.62 | 21.78 | 21.53 | 21.57 | 238,467 | -0.12(-0.53%) |
Mar 15, 2013 | 21.91 | 21.94 | 21.65 | 21.68 | 373,305 | -0.21(-0.95%) |
Mar 14, 2013 | 21.61 | 21.89 | 21.54 | 21.89 | 151,924 | +0.25(+1.16%) |
Mar 13, 2013 | 21.59 | 21.69 | 21.48 | 21.64 | 163,872 | +0.10(+0.45%) |
Mar 12, 2013 | 21.73 | 21.93 | 21.48 | 21.54 | 270,759 | -0.19(-0.88%) |
Mar 11, 2013 | 21.93 | 21.99 | 21.69 | 21.73 | 232,014 | -0.24(-1.07%) |
Mar 08, 2013 | 21.81 | 21.99 | 21.61 | 21.97 | 196,997 | +0.32(+1.50%) |
Mar 07, 2013 | 21.67 | 21.67 | 21.46 | 21.65 | 210,871 | -0.00(-0.02%) |
Mar 06, 2013 | 21.85 | 21.89 | 21.54 | 21.65 | 148,602 | -0.08(-0.37%) |
Mar 05, 2013 | 21.53 | 21.95 | 21.48 | 21.73 | 289,134 | +0.33(+1.55%) |
Mar 04, 2013 | 21.31 | 21.53 | 21.16 | 21.40 | 672,078 | +0.01(+0.06%) |
Mar 01, 2013 | 21.06 | 21.43 | 20.93 | 21.39 | 483,007 | +0.13(+0.62%) |
Feb 28, 2013 | 21.03 | 21.30 | 20.99 | 21.25 | 422,817 | +0.06(+0.30%) |
Feb 27, 2013 | 20.91 | 21.31 | 20.91 | 21.19 | 375,534 | +0.32(+1.54%) |
Feb 26, 2013 | 20.81 | 20.97 | 20.66 | 20.87 | 203,516 | +0.14(+0.69%) |
Feb 25, 2013 | 21.34 | 21.41 | 20.70 | 20.72 | 366,654 | -0.53(-2.51%) |
Feb 22, 2013 | 21.22 | 21.26 | 21.04 | 21.26 | 214,143 | +0.19(+0.89%) |
Feb 21, 2013 | 21.24 | 21.24 | 20.91 | 21.07 | 201,961 | -0.16(-0.75%) |
Feb 20, 2013 | 21.95 | 21.95 | 21.21 | 21.23 | 352,072 | -0.73(-3.32%) |
Feb 19, 2013 | 21.85 | 21.98 | 21.79 | 21.96 | 939,559 | +0.23(+1.06%) |
Feb 15, 2013 | 21.82 | 21.85 | 20.84 | 21.73 | 681,279 | -0.01(-0.06%) |
Feb 14, 2013 | 21.75 | 21.81 | 21.68 | 21.74 | 280,765 | -0.03(-0.13%) |
Feb 13, 2013 | 21.81 | 21.81 | 21.61 | 21.77 | 417,418 | +0.02(+0.11%) |
Feb 12, 2013 | 21.77 | 21.81 | 21.43 | 21.75 | 470,745 | -0.06(-0.27%) |
Feb 11, 2013 | 21.95 | 21.96 | 21.68 | 21.81 | 402,186 | -0.14(-0.62%) |
Feb 08, 2013 | 21.56 | 21.95 | 21.50 | 21.94 | 406,989 | +0.42(+1.96%) |
Feb 07, 2013 | 21.58 | 21.65 | 21.43 | 21.52 | 273,685 | -0.06(-0.26%) |
Feb 06, 2013 | 21.94 | 22.14 | 21.50 | 21.57 | 580,123 | +0.44(+2.08%) |
Feb 04, 2013 | 21.39 | 21.44 | 21.11 | 21.14 | 352,724 | -0.42(-1.96%) |