Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.84 | 21.11 | 20.84 | 21.07 | 0 | +0.27(+1.32%) |
Apr 29, 2013 | 20.86 | 21.01 | 20.78 | 20.79 | 22,451 | +0.07(+0.35%) |
Apr 26, 2013 | 20.91 | 20.96 | 20.67 | 20.72 | 47,348 | -0.21(-1.02%) |
Apr 25, 2013 | 21.08 | 21.19 | 20.82 | 20.93 | 52,995 | -0.06(-0.29%) |
Apr 24, 2013 | 20.95 | 21.02 | 20.85 | 20.99 | 25,848 | -0.04(-0.17%) |
Apr 23, 2013 | 20.95 | 21.13 | 20.87 | 21.03 | 49,452 | +0.28(+1.35%) |
Apr 22, 2013 | 20.89 | 20.98 | 20.54 | 20.75 | 33,920 | -0.19(-0.93%) |
Apr 19, 2013 | 20.59 | 20.99 | 20.49 | 20.94 | 56,926 | +0.32(+1.53%) |
Apr 18, 2013 | 20.27 | 20.73 | 20.26 | 20.63 | 120,698 | +0.49(+2.42%) |
Apr 17, 2013 | 19.75 | 20.18 | 19.75 | 20.14 | 61,446 | +0.28(+1.41%) |
Apr 16, 2013 | 19.84 | 19.93 | 19.61 | 19.86 | 44,066 | +0.23(+1.18%) |
Apr 15, 2013 | 20.26 | 20.26 | 19.56 | 19.63 | 63,142 | -0.69(-3.38%) |
Apr 12, 2013 | 20.32 | 20.49 | 20.08 | 20.32 | 50,630 | -0.04(-0.18%) |
Apr 11, 2013 | 20.43 | 20.49 | 20.28 | 20.35 | 22,551 | -0.12(-0.56%) |
Apr 10, 2013 | 20.36 | 20.57 | 20.32 | 20.47 | 40,673 | +0.21(+1.02%) |
Apr 09, 2013 | 20.46 | 20.46 | 20.14 | 20.26 | 42,844 | -0.23(-1.10%) |
Apr 08, 2013 | 20.39 | 20.49 | 20.17 | 20.49 | 43,703 | +0.11(+0.54%) |
Apr 05, 2013 | 20.17 | 20.48 | 20.12 | 20.38 | 41,151 | -0.13(-0.65%) |
Apr 04, 2013 | 20.23 | 20.52 | 20.14 | 20.51 | 31,444 | +0.26(+1.26%) |
Apr 03, 2013 | 20.55 | 20.86 | 20.26 | 20.26 | 51,936 | -0.29(-1.42%) |
Apr 02, 2013 | 20.54 | 20.78 | 20.31 | 20.55 | 39,263 | +0.20(+0.99%) |
Apr 01, 2013 | 20.75 | 20.75 | 20.05 | 20.35 | 70,393 | -0.36(-1.73%) |
Mar 28, 2013 | 20.80 | 20.80 | 20.67 | 20.71 | 57,755 | -0.10(-0.50%) |
Mar 27, 2013 | 20.66 | 20.90 | 20.60 | 20.81 | 30,855 | -0.04(-0.20%) |
Mar 26, 2013 | 20.96 | 20.96 | 20.73 | 20.85 | 19,723 | -0.05(-0.26%) |
Mar 25, 2013 | 20.94 | 21.06 | 20.63 | 20.91 | 34,522 | +0.05(+0.26%) |
Mar 22, 2013 | 20.78 | 20.99 | 20.66 | 20.85 | 22,952 | +0.13(+0.62%) |
Mar 21, 2013 | 20.70 | 20.80 | 20.60 | 20.73 | 39,159 | -0.05(-0.26%) |
Mar 20, 2013 | 20.70 | 20.91 | 20.64 | 20.78 | 28,410 | +0.17(+0.83%) |
Mar 19, 2013 | 20.67 | 20.77 | 20.54 | 20.61 | 73,971 | -0.06(-0.29%) |
Mar 18, 2013 | 20.91 | 21.19 | 20.63 | 20.67 | 80,957 | -0.42(-1.99%) |
Mar 15, 2013 | 20.99 | 21.30 | 20.85 | 21.09 | 220,075 | +0.16(+0.76%) |
Mar 14, 2013 | 20.78 | 20.98 | 20.73 | 20.93 | 40,150 | +0.15(+0.73%) |
Mar 13, 2013 | 20.70 | 20.84 | 20.57 | 20.78 | 30,068 | +0.13(+0.65%) |
Mar 12, 2013 | 20.82 | 20.84 | 20.54 | 20.65 | 38,682 | -0.26(-1.23%) |
Mar 11, 2013 | 20.78 | 20.95 | 20.67 | 20.90 | 42,089 | +0.00(+0.00%) |
Mar 08, 2013 | 21.10 | 21.10 | 20.81 | 20.90 | 45,595 | +0.00(+0.00%) |
Mar 07, 2013 | 20.75 | 20.90 | 20.57 | 20.90 | 75,594 | +0.09(+0.43%) |
Mar 06, 2013 | 20.91 | 20.95 | 20.57 | 20.81 | 80,960 | -0.05(-0.23%) |
Mar 05, 2013 | 20.78 | 21.01 | 20.49 | 20.86 | 60,508 | +0.14(+0.70%) |
Mar 04, 2013 | 20.57 | 20.73 | 20.31 | 20.72 | 62,874 | +0.05(+0.23%) |
Mar 01, 2013 | 20.35 | 20.69 | 20.20 | 20.67 | 46,406 | +0.09(+0.44%) |
Feb 28, 2013 | 20.55 | 20.68 | 20.40 | 20.58 | 68,897 | +0.12(+0.59%) |
Feb 27, 2013 | 20.33 | 20.62 | 20.26 | 20.46 | 42,060 | +0.15(+0.74%) |
Feb 26, 2013 | 20.15 | 20.50 | 20.15 | 20.31 | 49,053 | +0.22(+1.11%) |
Feb 25, 2013 | 20.65 | 20.78 | 19.90 | 20.08 | 59,362 | -0.53(-2.57%) |
Feb 22, 2013 | 20.54 | 20.66 | 20.40 | 20.61 | 76,454 | +0.18(+0.89%) |
Feb 21, 2013 | 20.69 | 20.69 | 20.37 | 20.43 | 101,033 | -0.24(-1.14%) |
Feb 20, 2013 | 20.83 | 20.83 | 20.64 | 20.67 | 44,834 | -0.13(-0.64%) |
Feb 19, 2013 | 20.83 | 20.92 | 20.64 | 20.80 | 95,178 | +0.01(+0.06%) |
Feb 15, 2013 | 20.81 | 20.81 | 20.61 | 20.79 | 78,577 | +0.14(+0.70%) |
Feb 14, 2013 | 20.61 | 20.80 | 20.60 | 20.64 | 31,867 | -0.06(-0.29%) |
Feb 13, 2013 | 20.78 | 20.78 | 20.50 | 20.70 | 49,911 | -0.04(-0.17%) |
Feb 12, 2013 | 20.55 | 20.80 | 20.48 | 20.74 | 39,296 | +0.23(+1.12%) |
Feb 11, 2013 | 20.37 | 20.51 | 20.17 | 20.51 | 43,631 | +0.18(+0.89%) |
Feb 08, 2013 | 20.41 | 20.52 | 20.29 | 20.33 | 71,564 | -0.02(-0.09%) |
Feb 07, 2013 | 20.32 | 20.40 | 20.23 | 20.35 | 26,531 | -0.01(-0.03%) |
Feb 06, 2013 | 20.25 | 20.40 | 20.08 | 20.35 | 16,466 | +0.25(+1.26%) |
Feb 04, 2013 | 20.46 | 20.61 | 20.02 | 20.10 | 45,630 | -0.48(-2.31%) |