Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.35 | 20.35 | 20.35 | 20.35 | 1,522 | +0.14(+0.69%) |
Apr 29, 2013 | 20.14 | 20.23 | 20.14 | 20.21 | 4,925 | +0.18(+0.90%) |
Apr 26, 2013 | 20.13 | 20.13 | 19.97 | 20.03 | 1,575 | -0.11(-0.55%) |
Apr 25, 2013 | 20.14 | 20.14 | 20.14 | 20.14 | 700 | +0.33(+1.67%) |
Apr 24, 2013 | 19.81 | 19.81 | 19.81 | 19.81 | 15 | +0.00(+0.00%) |
Apr 23, 2013 | 19.85 | 19.85 | 19.81 | 19.81 | 1,677 | +0.01(+0.05%) |
Apr 22, 2013 | 19.85 | 19.86 | 19.80 | 19.80 | 5,101 | +0.05(+0.25%) |
Apr 19, 2013 | 19.71 | 19.75 | 19.71 | 19.75 | 813 | +0.07(+0.36%) |
Apr 18, 2013 | 19.80 | 19.80 | 19.61 | 19.68 | 1,414 | +0.07(+0.36%) |
Apr 17, 2013 | 19.84 | 19.84 | 19.61 | 19.61 | 3,246 | -0.32(-1.61%) |
Apr 16, 2013 | 19.81 | 19.93 | 19.81 | 19.93 | 2,735 | +0.18(+0.91%) |
Apr 15, 2013 | 20.00 | 20.00 | 19.75 | 19.75 | 6,736 | -0.51(-2.52%) |
Apr 12, 2013 | 20.22 | 20.26 | 20.22 | 20.26 | 2,335 | -0.18(-0.88%) |
Apr 11, 2013 | 20.44 | 20.44 | 20.44 | 20.44 | 250 | -0.14(-0.68%) |
Apr 10, 2013 | 20.56 | 20.58 | 20.56 | 20.58 | 30,991 | +0.15(+0.73%) |
Apr 09, 2013 | 20.46 | 20.46 | 20.43 | 20.43 | 1,408 | +0.24(+1.19%) |
Apr 08, 2013 | 20.19 | 20.19 | 20.19 | 20.19 | 4,673 | +0.01(+0.05%) |
Apr 05, 2013 | 20.20 | 20.23 | 20.09 | 20.18 | 6,877 | -0.21(-1.03%) |
Apr 04, 2013 | 20.51 | 20.51 | 20.39 | 20.39 | 1,310 | -0.16(-0.78%) |
Apr 03, 2013 | 20.92 | 20.92 | 20.55 | 20.55 | 11,741 | -0.31(-1.49%) |
Apr 02, 2013 | 20.86 | 20.86 | 20.86 | 20.86 | 31 | +0.00(+0.00%) |
Apr 01, 2013 | 20.86 | 20.90 | 20.82 | 20.86 | 2,532 | +0.06(+0.29%) |
Mar 28, 2013 | 20.80 | 20.80 | 20.80 | 0 | -0.01(-0.05%) | |
Mar 27, 2013 | 20.76 | 20.81 | 20.74 | 20.81 | 2,302 | -0.08(-0.38%) |
Mar 26, 2013 | 20.85 | 20.89 | 20.82 | 20.89 | 2,304 | +0.06(+0.29%) |
Mar 25, 2013 | 20.95 | 20.95 | 20.82 | 20.83 | 1,345 | -0.06(-0.29%) |
Mar 22, 2013 | 20.89 | 20.95 | 20.89 | 20.89 | 13,279 | -0.03(-0.14%) |
Mar 21, 2013 | 21.03 | 21.03 | 20.92 | 20.92 | 1,158 | -0.27(-1.27%) |
Mar 20, 2013 | 21.23 | 21.23 | 21.19 | 21.19 | 2,590 | -0.01(-0.05%) |
Mar 19, 2013 | 21.19 | 21.20 | 21.19 | 21.20 | 1,050 | -0.05(-0.24%) |
Mar 18, 2013 | 21.21 | 21.25 | 21.21 | 21.25 | 727 | -0.04(-0.19%) |
Mar 15, 2013 | 21.29 | 21.29 | 21.29 | 21.29 | 255 | +0.08(+0.38%) |
Mar 14, 2013 | 21.20 | 21.21 | 21.13 | 21.21 | 5,111 | +0.05(+0.24%) |
Mar 13, 2013 | 21.25 | 21.25 | 21.12 | 21.16 | 1,450 | -0.23(-1.08%) |
Mar 12, 2013 | 21.41 | 21.41 | 21.39 | 21.39 | 1,630 | +0.03(+0.14%) |
Mar 11, 2013 | 21.31 | 21.36 | 21.31 | 21.36 | 730 | +0.06(+0.28%) |
Mar 08, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 842 | +0.01(+0.05%) |
Mar 07, 2013 | 21.29 | 21.29 | 21.29 | 21.29 | 448 | -0.07(-0.33%) |
Mar 06, 2013 | 21.37 | 21.37 | 21.36 | 21.36 | 2,010 | +0.06(+0.28%) |
Mar 05, 2013 | 21.31 | 21.36 | 21.30 | 21.30 | 5,042 | +0.08(+0.38%) |
Mar 04, 2013 | 21.24 | 21.24 | 21.19 | 21.22 | 4,563 | -0.08(-0.38%) |
Mar 01, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 2,313 | +0.06(+0.28%) |
Feb 28, 2013 | 21.24 | 21.24 | 21.24 | 21.24 | 456 | +0.05(+0.24%) |
Feb 27, 2013 | 21.07 | 21.21 | 21.07 | 21.19 | 3,514 | +0.10(+0.47%) |
Feb 26, 2013 | 21.09 | 21.10 | 21.09 | 21.09 | 2,701 | -0.09(-0.42%) |
Feb 22, 2013 | 21.19 | 21.19 | 21.18 | 21.18 | 1,155 | +0.10(+0.47%) |
Feb 21, 2013 | 21.00 | 21.08 | 21.00 | 21.08 | 2,935 | -0.07(-0.33%) |
Feb 20, 2013 | 21.20 | 21.20 | 21.15 | 21.15 | 2,453 | -0.08(-0.38%) |
Feb 19, 2013 | 21.08 | 21.23 | 21.08 | 21.23 | 1,997 | +0.17(+0.81%) |
Feb 15, 2013 | 21.06 | 21.06 | 21.06 | 0 | +0.02(+0.10%) | |
Feb 14, 2013 | 21.02 | 21.04 | 21.02 | 21.04 | 2,010 | -0.02(-0.09%) |
Feb 13, 2013 | 21.14 | 21.14 | 21.06 | 21.06 | 667 | +0.04(+0.19%) |
Feb 12, 2013 | 21.02 | 21.02 | 21.02 | 21.02 | 545 | -0.06(-0.28%) |
Feb 11, 2013 | 21.09 | 21.10 | 21.08 | 21.08 | 1,579 | +0.00(+0.00%) |
Feb 08, 2013 | 21.05 | 21.10 | 21.05 | 21.08 | 4,977 | +0.06(+0.29%) |
Feb 07, 2013 | 21.09 | 21.09 | 21.00 | 21.02 | 1,884 | -0.06(-0.28%) |
Feb 06, 2013 | 20.97 | 21.08 | 20.97 | 21.08 | 440 | +0.12(+0.57%) |
Feb 04, 2013 | 20.94 | 20.96 | 20.91 | 20.96 | 1,487 | -0.06(-0.29%) |