Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.60 | 20.77 | 20.56 | 20.72 | 393,981 | +0.19(+0.93%) |
Apr 29, 2013 | 20.25 | 20.57 | 20.09 | 20.53 | 322,387 | +0.31(+1.53%) |
Apr 26, 2013 | 19.97 | 20.23 | 20.04 | 20.22 | 454,085 | +0.18(+0.90%) |
Apr 25, 2013 | 20.38 | 20.54 | 19.31 | 20.04 | 562,475 | +0.16(+0.80%) |
Apr 24, 2013 | 20.07 | 20.10 | 19.73 | 19.88 | 533,852 | -0.14(-0.70%) |
Apr 23, 2013 | 20.10 | 20.19 | 19.87 | 20.02 | 333,883 | +0.02(+0.10%) |
Apr 22, 2013 | 20.48 | 20.48 | 19.94 | 20.00 | 715,401 | -0.39(-1.91%) |
Apr 19, 2013 | 20.16 | 20.47 | 20.03 | 20.39 | 295,893 | +0.29(+1.44%) |
Apr 18, 2013 | 20.26 | 20.28 | 19.92 | 20.10 | 271,048 | -0.08(-0.40%) |
Apr 17, 2013 | 20.11 | 20.41 | 19.94 | 20.18 | 596,942 | +0.01(+0.05%) |
Apr 16, 2013 | 19.95 | 20.20 | 19.82 | 20.17 | 314,908 | +0.30(+1.51%) |
Apr 15, 2013 | 19.88 | 20.13 | 19.77 | 19.87 | 1,089,105 | -0.20(-1.00%) |
Apr 12, 2013 | 20.16 | 20.20 | 19.97 | 20.07 | 117,058 | -0.11(-0.55%) |
Apr 11, 2013 | 20.08 | 20.23 | 19.94 | 20.18 | 336,037 | +0.18(+0.90%) |
Apr 10, 2013 | 20.04 | 20.04 | 19.85 | 20.00 | 400,635 | +0.10(+0.50%) |
Apr 09, 2013 | 20.19 | 20.19 | 19.82 | 19.90 | 213,601 | -0.29(-1.44%) |
Apr 08, 2013 | 19.91 | 20.25 | 19.91 | 20.19 | 251,864 | +0.35(+1.76%) |
Apr 05, 2013 | 20.02 | 20.12 | 19.71 | 19.84 | 468,746 | -0.56(-2.75%) |
Apr 04, 2013 | 20.53 | 20.53 | 20.33 | 20.40 | 165,686 | -0.08(-0.39%) |
Apr 03, 2013 | 20.76 | 20.81 | 20.40 | 20.48 | 480,050 | -0.30(-1.44%) |
Apr 02, 2013 | 21.13 | 21.26 | 20.77 | 20.78 | 273,722 | -0.22(-1.05%) |
Apr 01, 2013 | 21.15 | 21.15 | 20.89 | 21.00 | 251,922 | -0.14(-0.66%) |
Mar 28, 2013 | 21.17 | 21.30 | 21.08 | 21.14 | 242,672 | +0.04(+0.19%) |
Mar 27, 2013 | 21.08 | 21.20 | 21.04 | 21.10 | 361,623 | -0.15(-0.71%) |
Mar 26, 2013 | 21.27 | 21.43 | 21.17 | 21.25 | 212,084 | +0.09(+0.43%) |
Mar 25, 2013 | 21.12 | 21.36 | 21.03 | 21.16 | 431,223 | +0.04(+0.19%) |
Mar 22, 2013 | 21.10 | 21.21 | 20.99 | 21.12 | 204,328 | +0.03(+0.14%) |
Mar 21, 2013 | 21.15 | 21.29 | 21.01 | 21.09 | 274,897 | -0.19(-0.89%) |
Mar 20, 2013 | 21.25 | 21.40 | 21.11 | 21.28 | 153,104 | +0.11(+0.52%) |
Mar 19, 2013 | 21.02 | 21.25 | 21.00 | 21.17 | 231,446 | +0.18(+0.86%) |
Mar 18, 2013 | 21.09 | 21.11 | 20.87 | 20.99 | 247,969 | -0.25(-1.18%) |
Mar 15, 2013 | 21.03 | 21.35 | 21.01 | 21.24 | 567,210 | +0.18(+0.85%) |
Mar 14, 2013 | 20.96 | 21.12 | 20.91 | 21.06 | 358,332 | +0.17(+0.81%) |
Mar 13, 2013 | 20.87 | 20.96 | 20.64 | 20.89 | 288,494 | -0.03(-0.14%) |
Mar 12, 2013 | 20.93 | 21.07 | 20.79 | 20.92 | 174,891 | -0.08(-0.38%) |
Mar 11, 2013 | 20.79 | 21.00 | 20.72 | 21.00 | 191,187 | +0.22(+1.06%) |
Mar 08, 2013 | 20.76 | 20.88 | 20.57 | 20.78 | 326,831 | +0.22(+1.07%) |
Mar 07, 2013 | 20.38 | 20.63 | 20.36 | 20.56 | 179,557 | +0.15(+0.73%) |
Mar 06, 2013 | 20.06 | 20.51 | 19.86 | 20.41 | 296,335 | +0.46(+2.31%) |
Mar 05, 2013 | 19.81 | 20.15 | 19.81 | 19.95 | 345,743 | +0.20(+1.01%) |
Mar 04, 2013 | 19.75 | 20.00 | 19.54 | 19.75 | 433,903 | -0.03(-0.15%) |
Mar 01, 2013 | 19.30 | 19.78 | 19.01 | 19.78 | 533,116 | +0.39(+2.01%) |
Feb 28, 2013 | 19.31 | 19.45 | 19.18 | 19.39 | 388,579 | +0.19(+0.99%) |
Feb 27, 2013 | 18.71 | 19.30 | 18.71 | 19.20 | 253,767 | +0.45(+2.40%) |
Feb 26, 2013 | 18.89 | 18.97 | 18.68 | 18.75 | 283,782 | -0.18(-0.95%) |
Feb 22, 2013 | 18.82 | 18.94 | 18.69 | 18.93 | 141,700 | +0.29(+1.56%) |
Feb 21, 2013 | 18.92 | 18.92 | 18.55 | 18.64 | 200,951 | -0.31(-1.64%) |
Feb 20, 2013 | 19.14 | 19.26 | 18.92 | 18.95 | 344,090 | -0.25(-1.30%) |
Feb 19, 2013 | 18.66 | 19.41 | 18.66 | 19.20 | 392,321 | +0.54(+2.89%) |
Feb 15, 2013 | 18.67 | 18.90 | 18.52 | 18.66 | 234,886 | +0.05(+0.27%) |
Feb 14, 2013 | 18.53 | 18.81 | 18.53 | 18.61 | 191,099 | +0.01(+0.05%) |
Feb 13, 2013 | 18.50 | 18.60 | 18.44 | 18.60 | 177,240 | +0.10(+0.54%) |
Feb 12, 2013 | 18.36 | 18.56 | 18.35 | 18.50 | 189,338 | +0.12(+0.65%) |
Feb 11, 2013 | 18.35 | 18.40 | 18.10 | 18.38 | 221,417 | -0.03(-0.16%) |
Feb 08, 2013 | 18.25 | 18.49 | 18.16 | 18.41 | 293,130 | +0.16(+0.88%) |
Feb 07, 2013 | 18.30 | 18.53 | 18.15 | 18.25 | 571,329 | -0.05(-0.27%) |
Feb 06, 2013 | 16.85 | 18.90 | 16.85 | 18.30 | 1,734,625 | +1.14(+6.64%) |
Feb 04, 2013 | 17.28 | 17.41 | 17.05 | 17.16 | 327,335 | -0.24(-1.38%) |