Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 364 | +0.06(+0.26%) |
Apr 29, 2013 | 22.94 | 22.94 | 22.94 | 22.94 | 2,259 | +0.34(+1.50%) |
Apr 26, 2013 | 22.60 | 22.60 | 22.42 | 22.60 | 1,927 | -0.15(-0.66%) |
Apr 25, 2013 | 22.70 | 22.76 | 22.70 | 22.75 | 2,592 | +0.30(+1.34%) |
Apr 24, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 934 | +0.29(+1.31%) |
Apr 23, 2013 | 22.18 | 22.18 | 22.16 | 22.16 | 1,681 | +0.21(+0.96%) |
Apr 22, 2013 | 21.95 | 21.95 | 21.95 | 21.95 | 1,300 | -0.29(-1.30%) |
Apr 19, 2013 | 22.24 | 22.24 | 22.24 | 22.24 | 300 | +0.26(+1.18%) |
Apr 18, 2013 | 21.73 | 21.98 | 21.73 | 21.98 | 817 | -0.06(-0.27%) |
Apr 17, 2013 | 22.15 | 22.15 | 22.04 | 22.04 | 4,095 | -0.34(-1.53%) |
Apr 16, 2013 | 22.40 | 22.40 | 22.30 | 22.38 | 3,093 | -0.11(-0.48%) |
Apr 15, 2013 | 22.65 | 22.65 | 22.45 | 22.49 | 1,357 | -0.20(-0.88%) |
Apr 12, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 133 | -0.10(-0.44%) |
Apr 11, 2013 | 22.78 | 22.80 | 22.78 | 22.79 | 1,981 | +0.06(+0.26%) |
Apr 10, 2013 | 22.74 | 22.82 | 22.68 | 22.73 | 2,954 | +0.89(+4.08%) |
Apr 09, 2013 | 21.70 | 21.84 | 21.70 | 21.84 | 919 | +0.42(+1.96%) |
Apr 08, 2013 | 21.60 | 21.60 | 21.42 | 21.42 | 7,024 | -0.32(-1.47%) |
Apr 05, 2013 | 21.62 | 21.74 | 21.62 | 21.74 | 4,979 | -0.11(-0.50%) |
Apr 04, 2013 | 21.85 | 21.85 | 21.85 | 21.85 | 345 | +0.06(+0.28%) |
Apr 03, 2013 | 21.79 | 21.79 | 21.79 | 21.79 | 103 | -0.15(-0.68%) |
Apr 02, 2013 | 21.94 | 21.94 | 21.75 | 21.94 | 434 | +0.05(+0.23%) |
Apr 01, 2013 | 21.67 | 21.93 | 21.67 | 21.89 | 1,642 | -0.02(-0.09%) |
Mar 28, 2013 | 21.89 | 21.91 | 21.80 | 21.91 | 5,667 | +0.35(+1.62%) |
Mar 27, 2013 | 21.45 | 21.56 | 21.45 | 21.56 | 731 | -0.20(-0.92%) |
Mar 26, 2013 | 21.76 | 21.76 | 21.76 | 21.76 | 489 | -0.14(-0.64%) |
Mar 25, 2013 | 21.90 | 21.90 | 21.90 | 21.90 | 340 | +0.02(+0.09%) |
Mar 22, 2013 | 21.70 | 21.88 | 21.70 | 21.88 | 1,338 | -0.27(-1.22%) |
Mar 20, 2013 | 22.15 | 22.15 | 22.15 | 0 | -0.12(-0.54%) | |
Mar 19, 2013 | 22.34 | 22.34 | 22.27 | 22.27 | 1,434 | -0.13(-0.58%) |
Mar 18, 2013 | 22.44 | 22.44 | 22.40 | 22.40 | 1,061 | -0.14(-0.62%) |
Mar 15, 2013 | 22.50 | 22.55 | 22.35 | 22.54 | 652 | +0.43(+1.94%) |
Mar 14, 2013 | 22.10 | 22.11 | 22.10 | 22.11 | 267 | +0.06(+0.27%) |
Mar 13, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 207 | -0.17(-0.77%) |
Mar 12, 2013 | 22.25 | 22.25 | 22.22 | 22.22 | 1,966 | +0.13(+0.59%) |
Mar 11, 2013 | 21.99 | 22.09 | 21.93 | 22.09 | 2,448 | -0.21(-0.94%) |
Mar 08, 2013 | 22.20 | 22.30 | 22.20 | 22.30 | 9,814 | +0.06(+0.27%) |
Mar 07, 2013 | 22.21 | 22.24 | 22.05 | 22.24 | 1,986 | +0.38(+1.74%) |
Mar 06, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 5,039 | -0.56(-2.50%) |
Mar 05, 2013 | 22.36 | 22.42 | 22.30 | 22.42 | 1,438 | +0.07(+0.31%) |
Mar 04, 2013 | 21.95 | 22.35 | 21.95 | 22.35 | 835 | -0.55(-2.40%) |
Mar 01, 2013 | 22.54 | 22.90 | 22.52 | 22.90 | 7,865 | -0.19(-0.82%) |
Feb 28, 2013 | 23.09 | 23.09 | 23.09 | 23.09 | 100 | -0.16(-0.69%) |
Feb 27, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 1,228 | +0.49(+2.15%) |
Feb 26, 2013 | 22.85 | 22.85 | 22.73 | 22.76 | 1,264 | -0.74(-3.15%) |
Feb 22, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 380 | +0.65(+2.84%) |
Feb 21, 2013 | 22.85 | 22.97 | 22.85 | 22.85 | 833 | -0.38(-1.64%) |
Feb 20, 2013 | 23.54 | 23.54 | 23.23 | 23.23 | 1,359 | -0.69(-2.90%) |
Feb 19, 2013 | 23.91 | 23.92 | 23.90 | 23.92 | 581 | +0.18(+0.77%) |
Feb 15, 2013 | 23.74 | 23.74 | 23.74 | 23.74 | 300 | +0.25(+1.06%) |
Feb 14, 2013 | 23.46 | 23.50 | 23.30 | 23.49 | 3,164 | +0.03(+0.13%) |
Feb 13, 2013 | 23.28 | 23.50 | 23.25 | 23.46 | 1,579 | -0.10(-0.41%) |
Feb 12, 2013 | 23.55 | 23.60 | 23.55 | 23.56 | 1,741 | -0.15(-0.65%) |
Feb 08, 2013 | 23.71 | 23.71 | 23.71 | 0 | +0.09(+0.38%) | |
Feb 07, 2013 | 23.60 | 23.62 | 23.60 | 23.62 | 785 | -0.27(-1.13%) |
Feb 06, 2013 | 23.89 | 23.89 | 23.89 | 23.89 | 132 | -0.23(-0.95%) |