Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.24 | 21.32 | 21.14 | 21.29 | 830,823 | +0.01(+0.05%) |
Apr 29, 2013 | 21.42 | 21.63 | 21.21 | 21.28 | 1,874,802 | +0.28(+1.35%) |
Apr 26, 2013 | 20.79 | 21.04 | 20.57 | 20.99 | 1,329,150 | +0.43(+2.07%) |
Apr 25, 2013 | 20.36 | 20.58 | 20.36 | 20.57 | 790,379 | +0.22(+1.07%) |
Apr 24, 2013 | 20.51 | 20.51 | 20.29 | 20.35 | 1,493,705 | -0.32(-1.53%) |
Apr 23, 2013 | 20.52 | 20.69 | 20.45 | 20.67 | 1,155,658 | +0.21(+1.01%) |
Apr 22, 2013 | 20.35 | 20.50 | 20.23 | 20.46 | 1,094,078 | +0.36(+1.79%) |
Apr 19, 2013 | 20.16 | 20.16 | 19.97 | 20.10 | 978,277 | +0.02(+0.11%) |
Apr 18, 2013 | 20.32 | 20.32 | 20.04 | 20.08 | 1,011,689 | -0.31(-1.50%) |
Apr 17, 2013 | 20.45 | 20.50 | 20.32 | 20.38 | 1,578,930 | +0.28(+1.41%) |
Apr 16, 2013 | 20.00 | 20.14 | 19.89 | 20.10 | 1,342,826 | +0.71(+3.66%) |
Apr 15, 2013 | 19.14 | 19.50 | 19.14 | 19.39 | 1,627,584 | +0.76(+4.11%) |
Apr 12, 2013 | 18.56 | 18.77 | 18.47 | 18.62 | 1,710,600 | -0.19(-0.99%) |
Apr 11, 2013 | 18.82 | 18.85 | 18.66 | 18.81 | 1,607,900 | -0.27(-1.43%) |
Apr 10, 2013 | 19.10 | 19.20 | 19.06 | 19.08 | 1,365,817 | -0.33(-1.69%) |
Apr 09, 2013 | 19.38 | 19.44 | 19.23 | 19.41 | 595,416 | -0.28(-1.44%) |
Apr 08, 2013 | 19.69 | 19.74 | 19.60 | 19.69 | 1,030,874 | -0.09(-0.44%) |
Apr 05, 2013 | 19.70 | 19.88 | 19.68 | 19.78 | 974,203 | -0.12(-0.60%) |
Apr 04, 2013 | 19.97 | 19.97 | 19.84 | 19.90 | 857,434 | -0.13(-0.65%) |
Apr 03, 2013 | 20.34 | 20.35 | 19.99 | 20.03 | 1,685,136 | +0.17(+0.88%) |
Apr 02, 2013 | 19.89 | 20.01 | 19.80 | 19.86 | 1,044,891 | +0.12(+0.61%) |
Apr 01, 2013 | 19.60 | 19.79 | 19.54 | 19.74 | 968,351 | +0.22(+1.12%) |
Mar 28, 2013 | 19.53 | 19.53 | 19.46 | 19.52 | 817,880 | +0.01(+0.06%) |
Mar 27, 2013 | 19.58 | 19.59 | 19.45 | 19.51 | 842,563 | -0.05(-0.28%) |
Mar 26, 2013 | 19.63 | 19.65 | 19.53 | 19.56 | 1,068,648 | +0.08(+0.39%) |
Mar 25, 2013 | 19.57 | 19.67 | 19.39 | 19.49 | 981,269 | +0.23(+1.19%) |
Mar 22, 2013 | 19.18 | 19.30 | 19.15 | 19.26 | 1,041,196 | -0.02(-0.11%) |
Mar 21, 2013 | 19.55 | 19.57 | 19.27 | 19.28 | 1,475,065 | -0.66(-3.29%) |
Mar 20, 2013 | 20.07 | 20.07 | 19.89 | 19.93 | 494,315 | -0.15(-0.76%) |
Mar 19, 2013 | 20.13 | 20.15 | 19.99 | 20.09 | 1,161,475 | +0.22(+1.10%) |
Mar 18, 2013 | 19.88 | 20.01 | 19.82 | 19.87 | 1,070,683 | -0.13(-0.66%) |
Mar 15, 2013 | 19.97 | 20.00 | 19.84 | 20.00 | 1,271,520 | -0.14(-0.71%) |
Mar 14, 2013 | 20.07 | 20.15 | 20.03 | 20.14 | 998,713 | +0.10(+0.49%) |
Mar 13, 2013 | 20.05 | 20.25 | 19.99 | 20.04 | 985,722 | -0.03(-0.16%) |
Mar 12, 2013 | 20.21 | 20.22 | 20.03 | 20.08 | 1,076,882 | -0.20(-0.97%) |
Mar 11, 2013 | 20.33 | 20.34 | 20.22 | 20.27 | 947,651 | +0.03(+0.16%) |
Mar 08, 2013 | 20.41 | 20.41 | 20.23 | 20.24 | 932,568 | -0.17(-0.86%) |
Mar 07, 2013 | 20.35 | 20.45 | 20.31 | 20.41 | 2,470,481 | +0.35(+1.74%) |
Mar 06, 2013 | 20.07 | 20.19 | 20.03 | 20.07 | 2,569,957 | +0.17(+0.88%) |
Mar 05, 2013 | 19.84 | 19.97 | 19.84 | 19.89 | 1,048,684 | +0.13(+0.66%) |
Mar 04, 2013 | 19.98 | 19.98 | 19.67 | 19.76 | 1,307,720 | +0.03(+0.17%) |
Mar 01, 2013 | 19.64 | 19.77 | 19.61 | 19.73 | 1,171,466 | -0.12(-0.61%) |
Feb 28, 2013 | 19.87 | 19.96 | 19.75 | 19.85 | 2,231,214 | +0.04(+0.22%) |
Feb 27, 2013 | 19.48 | 19.84 | 19.46 | 19.80 | 1,844,985 | +0.46(+2.37%) |
Feb 26, 2013 | 19.28 | 19.38 | 19.18 | 19.34 | 1,568,496 | -0.02(-0.11%) |
Feb 25, 2013 | 19.45 | 19.56 | 19.36 | 19.37 | 1,910,549 | +0.10(+0.51%) |
Feb 22, 2013 | 19.29 | 19.33 | 19.20 | 19.27 | 2,602,789 | +0.24(+1.26%) |
Feb 21, 2013 | 19.18 | 19.18 | 18.94 | 19.03 | 1,315,151 | -0.24(-1.25%) |
Feb 20, 2013 | 19.37 | 19.41 | 19.23 | 19.27 | 1,027,927 | -0.13(-0.68%) |
Feb 19, 2013 | 19.50 | 19.54 | 19.37 | 19.40 | 1,001,088 | +0.24(+1.25%) |
Feb 15, 2013 | 19.10 | 19.20 | 19.04 | 19.16 | 981,975 | -0.15(-0.79%) |
Feb 14, 2013 | 19.37 | 19.37 | 19.26 | 19.31 | 1,924,521 | -0.35(-1.78%) |
Feb 13, 2013 | 19.61 | 19.66 | 19.54 | 19.66 | 983,161 | -0.13(-0.66%) |
Feb 12, 2013 | 19.75 | 19.80 | 19.70 | 19.79 | 1,562,263 | +0.16(+0.84%) |
Feb 11, 2013 | 19.64 | 19.68 | 19.52 | 19.63 | 1,200,269 | +0.03(+0.17%) |
Feb 08, 2013 | 19.80 | 19.92 | 19.58 | 19.60 | 2,066,779 | -0.23(-1.16%) |
Feb 07, 2013 | 20.05 | 20.09 | 19.80 | 19.82 | 3,126,598 | -0.33(-1.63%) |
Feb 06, 2013 | 19.96 | 20.16 | 19.91 | 20.15 | 3,457,133 | +1.34(+7.14%) |
Feb 04, 2013 | 18.85 | 19.04 | 18.79 | 18.81 | 4,311,185 | +0.09(+0.47%) |