Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.47 | 20.54 | 20.40 | 20.53 | 41,229 | +0.02(+0.11%) |
Apr 29, 2013 | 20.44 | 20.59 | 20.44 | 20.50 | 1,134,706 | +0.10(+0.49%) |
Apr 26, 2013 | 20.50 | 20.52 | 20.34 | 20.40 | 33,211 | -0.11(-0.56%) |
Apr 25, 2013 | 20.47 | 20.62 | 20.47 | 20.52 | 27,422 | +0.09(+0.45%) |
Apr 24, 2013 | 20.19 | 20.43 | 20.19 | 20.43 | 112,706 | +0.22(+1.10%) |
Apr 23, 2013 | 20.03 | 20.21 | 20.00 | 20.20 | 27,063 | +0.28(+1.38%) |
Apr 22, 2013 | 19.99 | 19.99 | 19.77 | 19.93 | 94,935 | -0.03(-0.15%) |
Apr 19, 2013 | 19.83 | 19.96 | 19.77 | 19.96 | 27,631 | +0.27(+1.38%) |
Apr 18, 2013 | 19.85 | 19.85 | 19.60 | 19.69 | 52,816 | -0.13(-0.67%) |
Apr 17, 2013 | 19.97 | 19.99 | 19.69 | 19.82 | 121,273 | -0.24(-1.18%) |
Apr 16, 2013 | 20.12 | 20.12 | 19.91 | 20.06 | 80,084 | +0.05(+0.27%) |
Apr 15, 2013 | 20.52 | 20.53 | 20.00 | 20.00 | 166,763 | -0.54(-2.61%) |
Apr 12, 2013 | 20.63 | 20.65 | 20.47 | 20.54 | 15,299 | -0.25(-1.22%) |
Apr 11, 2013 | 20.82 | 20.86 | 20.69 | 20.79 | 38,387 | -0.01(-0.04%) |
Apr 10, 2013 | 20.55 | 20.81 | 20.55 | 20.80 | 25,821 | +0.28(+1.34%) |
Apr 09, 2013 | 20.46 | 20.61 | 20.41 | 20.53 | 36,802 | +0.11(+0.53%) |
Apr 08, 2013 | 20.25 | 20.42 | 20.11 | 20.42 | 21,131 | +0.19(+0.95%) |
Apr 05, 2013 | 19.96 | 20.23 | 19.96 | 20.23 | 231,251 | -0.08(-0.42%) |
Apr 04, 2013 | 20.23 | 20.35 | 20.20 | 20.31 | 20,381 | +0.07(+0.34%) |
Apr 03, 2013 | 20.52 | 20.55 | 20.13 | 20.24 | 26,447 | -0.27(-1.31%) |
Apr 02, 2013 | 20.65 | 20.65 | 20.47 | 20.51 | 73,517 | -0.07(-0.36%) |
Apr 01, 2013 | 20.76 | 20.79 | 20.52 | 20.58 | 102,403 | -0.21(-1.01%) |
Mar 28, 2013 | 20.72 | 20.79 | 20.69 | 20.79 | 26,385 | +0.04(+0.18%) |
Mar 27, 2013 | 20.73 | 20.77 | 20.58 | 20.76 | 28,446 | -0.01(-0.04%) |
Mar 26, 2013 | 20.73 | 20.78 | 20.68 | 20.76 | 73,124 | +0.12(+0.56%) |
Mar 25, 2013 | 20.79 | 20.79 | 20.57 | 20.65 | 58,598 | +0.02(+0.10%) |
Mar 22, 2013 | 20.63 | 20.68 | 20.60 | 20.63 | 24,013 | +0.00(+0.00%) |
Mar 21, 2013 | 20.73 | 20.75 | 20.59 | 20.63 | 89,316 | -0.17(-0.81%) |
Mar 20, 2013 | 20.76 | 20.85 | 20.76 | 20.79 | 34,501 | +0.09(+0.44%) |
Mar 19, 2013 | 20.77 | 20.78 | 20.58 | 20.70 | 564,987 | +0.01(+0.04%) |
Mar 18, 2013 | 20.77 | 20.78 | 20.63 | 20.70 | 146,764 | -0.15(-0.73%) |
Mar 15, 2013 | 20.83 | 20.86 | 20.73 | 20.85 | 30,062 | +0.03(+0.15%) |
Mar 14, 2013 | 20.82 | 20.83 | 20.72 | 20.82 | 47,783 | +0.08(+0.41%) |
Mar 13, 2013 | 20.64 | 20.75 | 20.60 | 20.73 | 47,077 | +0.08(+0.41%) |
Mar 12, 2013 | 20.74 | 20.76 | 20.60 | 20.65 | 98,486 | -0.09(-0.44%) |
Mar 11, 2013 | 20.73 | 20.77 | 20.63 | 20.74 | 130,542 | +0.12(+0.59%) |
Mar 08, 2013 | 20.70 | 20.76 | 20.51 | 20.62 | 131,355 | +0.09(+0.45%) |
Mar 07, 2013 | 20.39 | 20.54 | 20.34 | 20.53 | 122,771 | +0.25(+1.24%) |
Mar 06, 2013 | 20.31 | 20.31 | 20.19 | 20.28 | 40,295 | +0.06(+0.31%) |
Mar 05, 2013 | 20.36 | 20.47 | 20.18 | 20.21 | 36,359 | -0.05(-0.26%) |
Mar 04, 2013 | 20.15 | 20.27 | 20.03 | 20.27 | 85,443 | +0.21(+1.03%) |
Mar 01, 2013 | 19.95 | 20.11 | 19.80 | 20.06 | 33,235 | +0.07(+0.34%) |
Feb 28, 2013 | 19.95 | 20.14 | 19.93 | 19.99 | 56,385 | +0.01(+0.04%) |
Feb 27, 2013 | 19.73 | 20.01 | 19.73 | 19.98 | 59,607 | +0.18(+0.93%) |
Feb 26, 2013 | 19.72 | 19.80 | 19.58 | 19.80 | 63,187 | -0.31(-1.56%) |
Feb 22, 2013 | 20.00 | 20.11 | 19.95 | 20.11 | 22,894 | +0.23(+1.18%) |
Feb 21, 2013 | 20.02 | 20.05 | 19.85 | 19.88 | 155,197 | -0.15(-0.75%) |
Feb 20, 2013 | 20.27 | 20.27 | 20.02 | 20.03 | 34,558 | -0.24(-1.21%) |
Feb 19, 2013 | 20.28 | 20.31 | 20.21 | 20.28 | 75,602 | +0.07(+0.34%) |
Feb 15, 2013 | 20.24 | 20.28 | 20.15 | 20.21 | 42,131 | -0.07(-0.34%) |
Feb 14, 2013 | 20.23 | 20.31 | 20.20 | 20.28 | 45,630 | +0.00(+0.00%) |
Feb 13, 2013 | 20.41 | 20.41 | 20.22 | 20.28 | 75,326 | -0.14(-0.67%) |
Feb 12, 2013 | 20.34 | 20.42 | 20.25 | 20.41 | 56,621 | +0.15(+0.75%) |
Feb 11, 2013 | 20.17 | 20.28 | 20.17 | 20.26 | 51,553 | +0.08(+0.42%) |
Feb 08, 2013 | 20.15 | 20.18 | 20.09 | 20.18 | 29,640 | +0.08(+0.42%) |
Feb 07, 2013 | 20.11 | 20.13 | 19.96 | 20.09 | 43,096 | -0.02(-0.08%) |
Feb 06, 2013 | 19.95 | 20.11 | 19.94 | 20.11 | 23,708 | +0.32(+1.62%) |
Feb 04, 2013 | 19.95 | 19.95 | 19.78 | 19.79 | 57,185 | -0.27(-1.33%) |