Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.91 | 20.96 | 20.84 | 20.95 | 117,824 | +0.08(+0.36%) |
Apr 29, 2013 | 20.86 | 20.91 | 20.85 | 20.87 | 71,054 | +0.07(+0.35%) |
Apr 26, 2013 | 20.81 | 20.82 | 20.71 | 20.80 | 77,648 | -0.04(-0.20%) |
Apr 25, 2013 | 20.80 | 20.97 | 20.80 | 20.84 | 124,996 | +0.13(+0.60%) |
Apr 24, 2013 | 20.63 | 20.77 | 20.63 | 20.72 | 31,802 | +0.15(+0.71%) |
Apr 23, 2013 | 20.36 | 20.58 | 20.35 | 20.57 | 168,960 | +0.36(+1.80%) |
Apr 22, 2013 | 20.19 | 20.25 | 20.02 | 20.21 | 114,363 | +0.02(+0.08%) |
Apr 19, 2013 | 20.06 | 20.19 | 19.98 | 20.19 | 90,516 | +0.27(+1.35%) |
Apr 18, 2013 | 20.12 | 20.12 | 19.86 | 19.92 | 458,907 | -0.20(-1.01%) |
Apr 17, 2013 | 20.34 | 20.37 | 19.96 | 20.12 | 204,988 | -0.41(-2.01%) |
Apr 16, 2013 | 20.45 | 20.55 | 20.30 | 20.54 | 117,517 | +0.26(+1.27%) |
Apr 15, 2013 | 20.73 | 20.79 | 20.27 | 20.28 | 316,781 | -0.46(-2.20%) |
Apr 12, 2013 | 20.69 | 20.78 | 20.63 | 20.74 | 163,162 | -0.14(-0.66%) |
Apr 11, 2013 | 20.83 | 20.99 | 20.77 | 20.87 | 134,780 | +0.03(+0.14%) |
Apr 10, 2013 | 20.62 | 20.89 | 20.62 | 20.85 | 105,238 | +0.27(+1.32%) |
Apr 09, 2013 | 20.52 | 20.68 | 20.48 | 20.57 | 229,279 | +0.09(+0.46%) |
Apr 08, 2013 | 20.26 | 20.48 | 20.20 | 20.48 | 167,375 | +0.17(+0.85%) |
Apr 05, 2013 | 20.06 | 20.32 | 20.00 | 20.31 | 118,815 | -0.05(-0.26%) |
Apr 04, 2013 | 20.20 | 20.36 | 20.18 | 20.36 | 363,168 | +0.17(+0.85%) |
Apr 03, 2013 | 20.63 | 20.63 | 20.11 | 20.19 | 3,293,827 | -0.41(-2.00%) |
Apr 02, 2013 | 20.54 | 20.65 | 20.54 | 20.60 | 106,679 | +0.06(+0.30%) |
Apr 01, 2013 | 20.65 | 20.76 | 20.49 | 20.54 | 674,982 | -0.16(-0.77%) |
Mar 28, 2013 | 20.70 | 20.71 | 20.62 | 20.70 | 237,026 | -0.02(-0.12%) |
Mar 27, 2013 | 20.67 | 20.72 | 20.57 | 20.72 | 57,956 | -0.04(-0.21%) |
Mar 26, 2013 | 20.73 | 20.79 | 20.64 | 20.77 | 113,212 | +0.13(+0.62%) |
Mar 25, 2013 | 20.77 | 20.83 | 20.54 | 20.64 | 168,650 | -0.05(-0.26%) |
Mar 22, 2013 | 20.69 | 20.74 | 20.60 | 20.69 | 84,010 | +0.08(+0.38%) |
Mar 21, 2013 | 20.77 | 20.86 | 20.61 | 20.62 | 194,713 | -0.27(-1.30%) |
Mar 20, 2013 | 20.87 | 20.95 | 20.84 | 20.89 | 173,228 | +0.14(+0.69%) |
Mar 19, 2013 | 20.94 | 20.97 | 20.65 | 20.74 | 177,847 | -0.12(-0.56%) |
Mar 18, 2013 | 20.80 | 20.95 | 20.75 | 20.86 | 131,065 | -0.21(-1.01%) |
Mar 15, 2013 | 20.96 | 21.09 | 20.89 | 21.07 | 179,699 | +0.11(+0.52%) |
Mar 14, 2013 | 20.89 | 20.98 | 20.89 | 20.97 | 114,557 | +0.14(+0.69%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.71 | 20.82 | 72,016 | +0.08(+0.38%) |
Mar 12, 2013 | 20.86 | 20.89 | 20.69 | 20.74 | 181,151 | -0.15(-0.70%) |
Mar 11, 2013 | 20.73 | 20.93 | 20.68 | 20.89 | 251,757 | +0.16(+0.78%) |
Mar 08, 2013 | 20.85 | 20.85 | 20.59 | 20.73 | 247,000 | +0.03(+0.17%) |
Mar 07, 2013 | 20.54 | 20.70 | 20.52 | 20.69 | 190,098 | +0.19(+0.93%) |
Mar 06, 2013 | 20.42 | 20.57 | 20.38 | 20.50 | 297,781 | +0.21(+1.04%) |
Mar 05, 2013 | 20.28 | 20.43 | 20.27 | 20.29 | 93,628 | +0.14(+0.69%) |
Mar 04, 2013 | 19.87 | 20.15 | 19.86 | 20.15 | 86,256 | +0.22(+1.11%) |
Mar 01, 2013 | 19.76 | 19.99 | 19.62 | 19.93 | 150,659 | +0.04(+0.22%) |
Feb 28, 2013 | 19.90 | 20.03 | 19.85 | 19.89 | 208,653 | -0.05(-0.24%) |
Feb 27, 2013 | 19.62 | 19.97 | 19.59 | 19.93 | 107,203 | +0.32(+1.64%) |
Feb 26, 2013 | 19.60 | 19.69 | 19.44 | 19.61 | 212,213 | +0.07(+0.38%) |
Feb 25, 2013 | 20.20 | 20.20 | 19.54 | 19.54 | 98,753 | -0.53(-2.66%) |
Feb 22, 2013 | 19.97 | 20.07 | 19.93 | 20.07 | 66,415 | +0.23(+1.13%) |
Feb 21, 2013 | 19.97 | 19.97 | 19.78 | 19.85 | 118,801 | -0.19(-0.94%) |
Feb 20, 2013 | 20.35 | 20.37 | 20.02 | 20.03 | 219,403 | -0.34(-1.66%) |
Feb 19, 2013 | 20.25 | 20.41 | 20.25 | 20.37 | 114,560 | +0.14(+0.71%) |
Feb 15, 2013 | 20.37 | 20.37 | 20.17 | 20.23 | 113,431 | -0.09(-0.45%) |
Feb 14, 2013 | 20.14 | 20.34 | 20.14 | 20.32 | 114,669 | +0.11(+0.56%) |
Feb 13, 2013 | 20.34 | 20.34 | 20.16 | 20.21 | 83,626 | -0.08(-0.42%) |
Feb 12, 2013 | 20.12 | 20.32 | 20.12 | 20.29 | 166,364 | +0.21(+1.04%) |
Feb 11, 2013 | 20.05 | 20.14 | 19.99 | 20.08 | 274,064 | +0.04(+0.19%) |
Feb 08, 2013 | 20.02 | 20.07 | 19.99 | 20.04 | 151,219 | +0.05(+0.27%) |
Feb 07, 2013 | 20.07 | 20.10 | 19.83 | 19.99 | 287,555 | -0.07(-0.37%) |
Feb 06, 2013 | 19.91 | 20.07 | 19.89 | 20.07 | 131,960 | +0.36(+1.82%) |
Feb 04, 2013 | 19.80 | 19.84 | 19.69 | 19.71 | 158,371 | -0.24(-1.22%) |