Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.05 | 20.51 | 20.15 | 20.35 | 8,816 | +0.20(+0.99%) |
Apr 29, 2013 | 20.20 | 20.21 | 20.09 | 20.15 | 3,261 | +0.04(+0.22%) |
Apr 26, 2013 | 20.01 | 20.11 | 19.92 | 20.11 | 7,540 | +0.10(+0.52%) |
Apr 25, 2013 | 19.84 | 20.09 | 19.69 | 20.01 | 5,761 | +0.06(+0.30%) |
Apr 24, 2013 | 19.23 | 19.99 | 19.06 | 19.95 | 10,914 | +1.24(+6.60%) |
Apr 23, 2013 | 18.24 | 18.72 | 18.24 | 18.71 | 5,198 | +0.62(+3.44%) |
Apr 22, 2013 | 18.11 | 18.22 | 18.00 | 18.09 | 16,842 | +0.09(+0.49%) |
Apr 19, 2013 | 17.74 | 18.01 | 17.73 | 18.00 | 6,443 | +0.30(+1.67%) |
Apr 18, 2013 | 18.20 | 18.30 | 17.70 | 17.71 | 11,495 | -0.61(-3.35%) |
Apr 17, 2013 | 19.08 | 19.08 | 18.27 | 18.32 | 16,155 | -0.93(-4.84%) |
Apr 16, 2013 | 19.42 | 19.42 | 19.20 | 19.25 | 5,492 | +0.01(+0.04%) |
Apr 15, 2013 | 20.39 | 20.39 | 19.24 | 19.24 | 10,755 | -1.24(-6.03%) |
Apr 12, 2013 | 20.43 | 20.67 | 20.42 | 20.48 | 11,723 | +0.11(+0.54%) |
Apr 11, 2013 | 20.10 | 20.42 | 20.10 | 20.37 | 6,894 | +0.19(+0.95%) |
Apr 10, 2013 | 19.70 | 20.18 | 19.65 | 20.18 | 7,014 | +0.57(+2.91%) |
Apr 09, 2013 | 19.55 | 19.78 | 19.55 | 19.61 | 7,112 | +0.02(+0.11%) |
Apr 08, 2013 | 19.41 | 19.63 | 19.32 | 19.58 | 5,633 | +0.29(+1.50%) |
Apr 05, 2013 | 18.87 | 19.31 | 18.87 | 19.30 | 9,432 | +0.03(+0.15%) |
Apr 04, 2013 | 19.20 | 19.36 | 19.20 | 19.27 | 2,612 | +0.21(+1.13%) |
Apr 03, 2013 | 19.44 | 19.56 | 19.05 | 19.05 | 7,890 | -0.41(-2.09%) |
Apr 02, 2013 | 19.47 | 19.57 | 19.41 | 19.46 | 1,857 | +0.00(+0.00%) |
Apr 01, 2013 | 20.16 | 20.16 | 19.43 | 19.46 | 5,790 | -0.69(-3.42%) |
Mar 28, 2013 | 20.15 | 20.20 | 20.02 | 20.15 | 11,706 | +0.05(+0.26%) |
Mar 27, 2013 | 20.07 | 20.18 | 20.05 | 20.09 | 3,303 | -0.18(-0.88%) |
Mar 26, 2013 | 20.38 | 20.41 | 20.24 | 20.27 | 7,822 | -0.06(-0.29%) |
Mar 25, 2013 | 20.62 | 20.62 | 20.29 | 20.33 | 13,701 | +0.01(+0.04%) |
Mar 22, 2013 | 20.12 | 20.33 | 20.12 | 20.32 | 4,525 | +0.32(+1.59%) |
Mar 21, 2013 | 20.01 | 20.09 | 19.94 | 20.01 | 3,404 | -0.19(-0.95%) |
Mar 20, 2013 | 19.98 | 20.21 | 19.87 | 20.20 | 10,572 | +0.30(+1.52%) |
Mar 19, 2013 | 19.98 | 19.98 | 19.87 | 19.90 | 3,806 | +0.02(+0.11%) |
Mar 18, 2013 | 19.98 | 20.08 | 19.87 | 19.87 | 6,040 | -0.25(-1.25%) |
Mar 15, 2013 | 20.34 | 20.43 | 20.12 | 20.12 | 23,540 | -0.20(-0.98%) |
Mar 14, 2013 | 20.23 | 20.34 | 20.21 | 20.32 | 8,666 | +0.05(+0.26%) |
Mar 13, 2013 | 20.35 | 20.35 | 20.25 | 20.27 | 4,122 | -0.06(-0.29%) |
Mar 12, 2013 | 20.71 | 20.71 | 20.27 | 20.33 | 9,723 | -0.47(-2.28%) |
Mar 11, 2013 | 20.87 | 20.91 | 20.76 | 20.81 | 5,383 | -0.06(-0.28%) |
Mar 08, 2013 | 21.08 | 21.09 | 20.86 | 20.86 | 20,538 | -0.11(-0.53%) |
Mar 07, 2013 | 21.00 | 21.10 | 20.93 | 20.98 | 9,512 | +0.12(+0.57%) |
Mar 06, 2013 | 20.94 | 21.05 | 20.79 | 20.86 | 7,445 | +0.02(+0.11%) |
Mar 05, 2013 | 20.89 | 21.00 | 20.78 | 20.83 | 10,611 | -0.01(-0.04%) |
Mar 04, 2013 | 20.83 | 20.95 | 20.79 | 20.84 | 16,323 | +0.01(+0.07%) |
Mar 01, 2013 | 20.21 | 20.84 | 20.11 | 20.83 | 10,476 | +0.47(+2.29%) |
Feb 28, 2013 | 20.26 | 20.42 | 20.21 | 20.36 | 16,225 | +0.05(+0.26%) |
Feb 27, 2013 | 20.34 | 20.48 | 20.22 | 20.31 | 15,614 | +0.07(+0.37%) |
Feb 26, 2013 | 20.13 | 20.33 | 20.12 | 20.24 | 3,230 | +0.19(+0.96%) |
Feb 25, 2013 | 20.50 | 20.50 | 20.04 | 20.04 | 8,921 | -0.39(-1.92%) |
Feb 22, 2013 | 20.57 | 20.57 | 20.35 | 20.44 | 8,082 | -0.01(-0.04%) |
Feb 21, 2013 | 20.23 | 20.49 | 20.23 | 20.44 | 5,363 | +0.23(+1.13%) |
Feb 20, 2013 | 20.48 | 20.48 | 20.21 | 20.21 | 12,726 | -0.28(-1.37%) |
Feb 19, 2013 | 20.35 | 20.49 | 20.27 | 20.49 | 8,760 | +0.22(+1.09%) |
Feb 15, 2013 | 20.61 | 20.61 | 20.27 | 20.27 | 12,289 | -0.15(-0.72%) |
Feb 14, 2013 | 20.40 | 20.49 | 20.40 | 20.42 | 1,504 | +0.03(+0.15%) |
Feb 13, 2013 | 20.44 | 20.46 | 20.38 | 20.39 | 5,333 | -0.15(-0.72%) |
Feb 12, 2013 | 20.49 | 20.58 | 20.38 | 20.54 | 3,742 | +0.13(+0.62%) |
Feb 11, 2013 | 20.42 | 20.53 | 20.40 | 20.41 | 4,769 | +0.09(+0.44%) |
Feb 08, 2013 | 20.14 | 20.36 | 20.14 | 20.32 | 5,992 | +0.10(+0.48%) |
Feb 07, 2013 | 20.46 | 20.50 | 20.21 | 20.23 | 12,164 | -0.24(-1.16%) |
Feb 06, 2013 | 20.43 | 20.52 | 20.42 | 20.46 | 5,792 | +0.04(+0.22%) |
Feb 04, 2013 | 20.43 | 20.67 | 20.38 | 20.42 | 6,790 | -0.10(-0.47%) |