Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.25 | 20.35 | 20.18 | 20.35 | 72,672 | +0.11(+0.54%) |
Apr 29, 2013 | 20.20 | 20.28 | 20.16 | 20.24 | 22,918 | +0.11(+0.55%) |
Apr 26, 2013 | 20.17 | 20.18 | 20.03 | 20.13 | 20,734 | -0.09(-0.45%) |
Apr 25, 2013 | 20.12 | 20.28 | 20.12 | 20.22 | 20,304 | +0.15(+0.75%) |
Apr 24, 2013 | 19.96 | 20.08 | 19.90 | 20.07 | 44,484 | +0.11(+0.55%) |
Apr 23, 2013 | 19.80 | 19.96 | 19.74 | 19.96 | 240,040 | +0.33(+1.68%) |
Apr 22, 2013 | 19.61 | 19.69 | 19.29 | 19.63 | 97,094 | +0.04(+0.20%) |
Apr 19, 2013 | 19.45 | 19.60 | 19.30 | 19.59 | 188,621 | +0.24(+1.24%) |
Apr 18, 2013 | 19.50 | 19.52 | 19.28 | 19.35 | 84,075 | -0.12(-0.62%) |
Apr 17, 2013 | 19.64 | 19.64 | 19.33 | 19.47 | 503,539 | -0.33(-1.67%) |
Apr 16, 2013 | 19.65 | 19.80 | 19.59 | 19.80 | 326,902 | +0.28(+1.43%) |
Apr 15, 2013 | 20.11 | 20.11 | 19.45 | 19.52 | 435,201 | -0.73(-3.60%) |
Apr 12, 2013 | 20.27 | 20.30 | 20.10 | 20.25 | 37,218 | -0.08(-0.39%) |
Apr 11, 2013 | 20.28 | 20.42 | 20.28 | 20.33 | 25,589 | +0.03(+0.15%) |
Apr 10, 2013 | 20.01 | 20.33 | 20.01 | 20.30 | 239,439 | +0.34(+1.70%) |
Apr 09, 2013 | 20.03 | 20.05 | 19.92 | 19.96 | 51,383 | -0.04(-0.20%) |
Apr 08, 2013 | 19.89 | 20.00 | 19.78 | 20.00 | 6,973 | +0.20(+1.01%) |
Apr 05, 2013 | 19.57 | 19.80 | 19.57 | 19.80 | 15,864 | -0.05(-0.25%) |
Apr 04, 2013 | 19.74 | 19.85 | 19.70 | 19.85 | 19,073 | +0.14(+0.71%) |
Apr 03, 2013 | 20.10 | 20.10 | 19.69 | 19.71 | 62,015 | -0.30(-1.50%) |
Apr 02, 2013 | 20.27 | 20.29 | 20.01 | 20.01 | 30,395 | -0.14(-0.69%) |
Apr 01, 2013 | 20.38 | 20.41 | 20.06 | 20.15 | 63,261 | -0.27(-1.32%) |
Mar 28, 2013 | 20.42 | 20.42 | 20.42 | 0 | +0.04(+0.20%) | |
Mar 27, 2013 | 20.26 | 20.38 | 20.21 | 20.38 | 25,644 | +0.01(+0.05%) |
Mar 26, 2013 | 20.38 | 20.40 | 20.30 | 20.37 | 40,179 | +0.06(+0.30%) |
Mar 25, 2013 | 20.39 | 20.45 | 20.25 | 20.31 | 42,739 | +0.01(+0.05%) |
Mar 22, 2013 | 20.34 | 20.35 | 20.28 | 20.30 | 11,420 | +0.04(+0.20%) |
Mar 21, 2013 | 20.30 | 20.39 | 20.26 | 20.26 | 14,383 | -0.14(-0.69%) |
Mar 20, 2013 | 20.36 | 20.40 | 20.36 | 20.40 | 16,773 | +0.19(+0.94%) |
Mar 19, 2013 | 20.39 | 20.42 | 20.09 | 20.21 | 114,089 | -0.07(-0.35%) |
Mar 18, 2013 | 20.25 | 20.40 | 20.25 | 20.28 | 55,401 | -0.13(-0.64%) |
Mar 15, 2013 | 20.42 | 20.47 | 20.40 | 20.41 | 26,096 | -0.02(-0.10%) |
Mar 14, 2013 | 20.29 | 20.44 | 20.29 | 20.43 | 16,450 | +0.17(+0.84%) |
Mar 13, 2013 | 20.18 | 20.28 | 20.12 | 20.26 | 31,386 | +0.10(+0.50%) |
Mar 12, 2013 | 20.17 | 20.20 | 20.13 | 20.16 | 5,018 | -0.05(-0.25%) |
Mar 11, 2013 | 20.18 | 20.21 | 20.15 | 20.21 | 57,664 | +0.00(+0.00%) |
Mar 08, 2013 | 20.19 | 20.22 | 20.06 | 20.21 | 31,987 | +0.19(+0.95%) |
Mar 07, 2013 | 19.96 | 20.03 | 19.94 | 20.02 | 31,695 | +0.10(+0.50%) |
Mar 06, 2013 | 19.94 | 19.98 | 19.88 | 19.92 | 88,132 | +0.05(+0.25%) |
Mar 05, 2013 | 19.76 | 19.89 | 19.76 | 19.87 | 57,829 | +0.23(+1.17%) |
Mar 04, 2013 | 19.57 | 19.64 | 19.47 | 19.64 | 18,427 | +0.05(+0.26%) |
Mar 01, 2013 | 19.42 | 19.61 | 19.25 | 19.59 | 90,842 | +0.07(+0.36%) |
Feb 28, 2013 | 19.46 | 19.62 | 19.49 | 19.52 | 56,866 | +0.03(+0.15%) |
Feb 27, 2013 | 19.31 | 19.60 | 19.31 | 19.49 | 115,166 | +0.20(+1.04%) |
Feb 26, 2013 | 19.25 | 19.33 | 19.16 | 19.29 | 94,627 | -0.34(-1.73%) |
Feb 22, 2013 | 19.49 | 19.63 | 19.49 | 19.63 | 38,377 | +0.25(+1.29%) |
Feb 21, 2013 | 19.58 | 19.58 | 19.31 | 19.38 | 187,745 | -0.20(-1.02%) |
Feb 20, 2013 | 19.98 | 19.98 | 19.58 | 19.58 | 32,323 | -0.37(-1.85%) |
Feb 19, 2013 | 19.86 | 19.96 | 19.80 | 19.95 | 22,113 | +0.18(+0.91%) |
Feb 15, 2013 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 19.66 | 19.80 | 19.66 | 19.77 | 18,716 | +0.05(+0.25%) |
Feb 13, 2013 | 19.67 | 19.73 | 19.63 | 19.72 | 16,038 | +0.09(+0.46%) |
Feb 12, 2013 | 19.56 | 19.68 | 19.56 | 19.63 | 53,989 | +0.07(+0.36%) |
Feb 11, 2013 | 19.56 | 19.56 | 19.47 | 19.56 | 17,969 | +0.01(+0.05%) |
Feb 08, 2013 | 19.47 | 19.58 | 19.47 | 19.55 | 22,381 | +0.10(+0.51%) |
Feb 07, 2013 | 19.50 | 19.51 | 19.33 | 19.45 | 29,492 | -0.05(-0.26%) |
Feb 06, 2013 | 19.31 | 19.50 | 19.31 | 19.50 | 67,980 | +0.26(+1.35%) |
Feb 04, 2013 | 19.37 | 19.42 | 19.23 | 19.24 | 37,272 | -0.26(-1.33%) |