Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.12 | 21.17 | 20.93 | 21.09 | 20,339 | -0.11(-0.51%) |
Apr 29, 2013 | 21.12 | 21.26 | 21.12 | 21.20 | 8,097 | -0.06(-0.27%) |
Apr 26, 2013 | 21.17 | 21.30 | 21.18 | 21.26 | 5,389 | +0.07(+0.35%) |
Apr 25, 2013 | 21.25 | 21.25 | 21.08 | 21.18 | 17,112 | -0.10(-0.46%) |
Apr 24, 2013 | 21.48 | 21.54 | 21.25 | 21.28 | 5,289 | -0.23(-1.06%) |
Apr 23, 2013 | 21.75 | 21.75 | 21.51 | 21.51 | 4,937 | -0.06(-0.28%) |
Apr 22, 2013 | 21.64 | 21.68 | 21.37 | 21.57 | 54,075 | -0.12(-0.54%) |
Apr 19, 2013 | 21.47 | 21.68 | 21.47 | 21.68 | 4,776 | +0.41(+1.93%) |
Apr 18, 2013 | 21.32 | 21.48 | 21.21 | 21.27 | 6,383 | -0.02(-0.09%) |
Apr 17, 2013 | 21.60 | 21.60 | 21.20 | 21.29 | 19,351 | -0.47(-2.16%) |
Apr 16, 2013 | 21.51 | 21.76 | 21.32 | 21.76 | 9,935 | +0.30(+1.41%) |
Apr 15, 2013 | 21.62 | 21.75 | 21.46 | 21.46 | 7,073 | -0.16(-0.75%) |
Apr 12, 2013 | 21.45 | 21.62 | 21.45 | 21.62 | 5,175 | -0.11(-0.49%) |
Apr 11, 2013 | 21.57 | 21.73 | 21.45 | 21.73 | 30,509 | +0.18(+0.82%) |
Apr 10, 2013 | 21.51 | 21.59 | 21.31 | 21.55 | 40,019 | +0.15(+0.71%) |
Apr 09, 2013 | 21.27 | 21.47 | 21.27 | 21.40 | 5,617 | -0.07(-0.32%) |
Apr 08, 2013 | 21.48 | 21.48 | 21.35 | 21.47 | 2,142 | +0.14(+0.66%) |
Apr 05, 2013 | 21.37 | 21.46 | 21.29 | 21.33 | 17,979 | -0.26(-1.20%) |
Apr 04, 2013 | 21.83 | 21.83 | 21.59 | 21.59 | 14,712 | -0.30(-1.35%) |
Apr 03, 2013 | 21.99 | 21.99 | 21.84 | 21.89 | 11,130 | -0.30(-1.35%) |
Apr 02, 2013 | 22.07 | 22.23 | 22.06 | 22.18 | 24,225 | +0.17(+0.79%) |
Apr 01, 2013 | 22.09 | 22.09 | 21.88 | 22.01 | 19,117 | +0.02(+0.11%) |
Mar 28, 2013 | 21.67 | 21.99 | 21.60 | 21.99 | 41,217 | +0.35(+1.62%) |
Mar 27, 2013 | 21.66 | 21.69 | 21.57 | 21.64 | 3,682 | -0.05(-0.23%) |
Mar 26, 2013 | 21.39 | 21.75 | 21.39 | 21.69 | 36,501 | +0.32(+1.51%) |
Mar 25, 2013 | 21.42 | 21.62 | 21.37 | 21.37 | 7,177 | +0.13(+0.63%) |
Mar 22, 2013 | 21.37 | 21.37 | 21.22 | 21.23 | 9,399 | -0.01(-0.06%) |
Mar 21, 2013 | 21.28 | 21.28 | 21.16 | 21.24 | 11,140 | -0.16(-0.74%) |
Mar 20, 2013 | 21.45 | 21.45 | 21.27 | 21.40 | 12,071 | +0.20(+0.96%) |
Mar 19, 2013 | 21.01 | 21.34 | 21.01 | 21.20 | 12,707 | +0.12(+0.58%) |
Mar 18, 2013 | 21.21 | 21.22 | 21.08 | 21.08 | 12,968 | -0.40(-1.88%) |
Mar 15, 2013 | 20.69 | 21.48 | 20.69 | 21.48 | 94,084 | +0.59(+2.82%) |
Mar 14, 2013 | 20.91 | 20.91 | 20.72 | 20.89 | 34,315 | +0.16(+0.75%) |
Mar 13, 2013 | 20.63 | 20.74 | 20.63 | 20.73 | 4,485 | -0.11(-0.52%) |
Mar 12, 2013 | 20.70 | 20.84 | 20.70 | 20.84 | 15,214 | +0.16(+0.78%) |
Mar 11, 2013 | 20.59 | 20.69 | 20.59 | 20.68 | 22,916 | +0.13(+0.65%) |
Mar 08, 2013 | 20.66 | 20.66 | 20.47 | 20.55 | 10,718 | -0.01(-0.06%) |
Mar 07, 2013 | 20.55 | 20.56 | 20.48 | 20.56 | 8,228 | -0.16(-0.75%) |
Mar 06, 2013 | 20.76 | 20.76 | 20.60 | 20.71 | 14,621 | -0.14(-0.69%) |
Mar 05, 2013 | 20.64 | 20.87 | 20.46 | 20.86 | 13,500 | +0.40(+1.97%) |
Mar 04, 2013 | 19.90 | 20.48 | 19.90 | 20.46 | 19,676 | +0.61(+3.06%) |
Mar 01, 2013 | 20.04 | 20.04 | 19.85 | 19.85 | 5,774 | -0.20(-0.98%) |
Feb 28, 2013 | 20.06 | 20.16 | 19.93 | 20.04 | 11,599 | +0.10(+0.49%) |
Feb 27, 2013 | 19.94 | 20.06 | 19.94 | 19.95 | 15,047 | -0.12(-0.58%) |
Feb 26, 2013 | 20.03 | 20.10 | 19.93 | 20.06 | 8,579 | -0.06(-0.30%) |
Feb 25, 2013 | 20.33 | 20.49 | 20.12 | 20.12 | 30,104 | -0.29(-1.42%) |
Feb 22, 2013 | 20.09 | 20.41 | 20.09 | 20.41 | 7,806 | +0.32(+1.61%) |
Feb 21, 2013 | 20.19 | 20.19 | 20.05 | 20.09 | 8,201 | -0.22(-1.10%) |
Feb 20, 2013 | 20.33 | 20.46 | 20.29 | 20.31 | 6,477 | -0.00(-0.00%) |
Feb 19, 2013 | 20.09 | 20.32 | 20.06 | 20.31 | 24,142 | +0.25(+1.24%) |
Feb 15, 2013 | 19.84 | 20.07 | 19.73 | 20.07 | 9,707 | +0.37(+1.90%) |
Feb 14, 2013 | 19.82 | 19.84 | 19.57 | 19.69 | 10,855 | +0.04(+0.20%) |
Feb 13, 2013 | 19.64 | 19.72 | 19.56 | 19.65 | 22,860 | -0.02(-0.09%) |
Feb 12, 2013 | 19.86 | 19.86 | 19.67 | 19.67 | 7,883 | -0.03(-0.15%) |
Feb 11, 2013 | 20.04 | 20.04 | 19.61 | 19.70 | 10,059 | -0.22(-1.11%) |
Feb 08, 2013 | 19.88 | 19.96 | 19.84 | 19.92 | 9,553 | +0.12(+0.62%) |
Feb 07, 2013 | 19.82 | 19.85 | 19.73 | 19.80 | 9,878 | -0.02(-0.11%) |
Feb 06, 2013 | 19.78 | 19.82 | 19.61 | 19.82 | 17,182 | +0.19(+0.99%) |
Feb 04, 2013 | 19.81 | 19.81 | 19.52 | 19.63 | 25,454 | -0.20(-1.01%) |