Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.53 | 19.53 | 19.23 | 19.48 | 409,498 | -0.05(-0.27%) |
Apr 29, 2013 | 19.47 | 19.63 | 19.38 | 19.53 | 377,657 | +0.11(+0.58%) |
Apr 26, 2013 | 19.42 | 19.47 | 19.23 | 19.42 | 368,386 | -0.06(-0.29%) |
Apr 25, 2013 | 19.36 | 19.49 | 19.29 | 19.47 | 469,599 | +0.17(+0.90%) |
Apr 24, 2013 | 19.24 | 19.37 | 19.16 | 19.30 | 262,242 | +0.06(+0.34%) |
Apr 23, 2013 | 19.09 | 19.26 | 18.94 | 19.24 | 674,902 | +0.24(+1.25%) |
Apr 22, 2013 | 18.99 | 19.09 | 18.79 | 19.00 | 402,115 | +0.00(+0.02%) |
Apr 19, 2013 | 18.74 | 19.09 | 18.67 | 18.99 | 493,059 | +0.24(+1.27%) |
Apr 18, 2013 | 19.24 | 19.28 | 18.70 | 18.76 | 705,093 | -0.41(-2.14%) |
Apr 17, 2013 | 19.34 | 19.38 | 19.05 | 19.17 | 433,799 | -0.34(-1.73%) |
Apr 16, 2013 | 19.48 | 19.75 | 19.44 | 19.50 | 435,576 | +0.09(+0.47%) |
Apr 15, 2013 | 20.12 | 20.19 | 19.41 | 19.41 | 740,507 | -0.71(-3.51%) |
Apr 12, 2013 | 20.08 | 20.23 | 20.06 | 20.12 | 689,410 | -0.03(-0.17%) |
Apr 11, 2013 | 19.92 | 20.20 | 19.90 | 20.15 | 376,409 | +0.18(+0.91%) |
Apr 10, 2013 | 19.71 | 19.99 | 19.61 | 19.97 | 362,420 | +0.27(+1.38%) |
Apr 09, 2013 | 19.84 | 19.86 | 19.59 | 19.70 | 488,295 | -0.09(-0.44%) |
Apr 08, 2013 | 19.62 | 19.81 | 19.61 | 19.79 | 373,495 | +0.13(+0.64%) |
Apr 05, 2013 | 19.23 | 19.74 | 19.08 | 19.66 | 702,974 | +0.12(+0.60%) |
Apr 04, 2013 | 19.36 | 19.54 | 19.17 | 19.54 | 520,795 | +0.23(+1.19%) |
Apr 03, 2013 | 19.72 | 19.78 | 19.28 | 19.31 | 785,796 | -0.45(-2.30%) |
Apr 02, 2013 | 19.91 | 20.06 | 19.67 | 19.77 | 558,380 | -0.12(-0.59%) |
Apr 01, 2013 | 19.91 | 20.05 | 19.71 | 19.89 | 455,439 | -0.04(-0.20%) |
Mar 28, 2013 | 19.88 | 20.02 | 19.79 | 19.92 | 484,210 | +0.06(+0.28%) |
Mar 27, 2013 | 19.88 | 19.96 | 19.78 | 19.87 | 618,752 | -0.12(-0.61%) |
Mar 26, 2013 | 20.07 | 20.27 | 19.98 | 19.99 | 524,624 | -0.03(-0.13%) |
Mar 25, 2013 | 20.20 | 20.34 | 19.97 | 20.02 | 570,570 | -0.14(-0.69%) |
Mar 22, 2013 | 20.20 | 20.30 | 20.10 | 20.15 | 382,863 | -0.05(-0.26%) |
Mar 21, 2013 | 20.48 | 20.65 | 20.13 | 20.21 | 604,322 | -0.35(-1.70%) |
Mar 20, 2013 | 20.81 | 20.81 | 20.46 | 20.55 | 396,590 | -0.09(-0.42%) |
Mar 19, 2013 | 20.66 | 20.80 | 20.44 | 20.64 | 604,807 | +0.10(+0.50%) |
Mar 18, 2013 | 20.44 | 20.66 | 20.30 | 20.54 | 634,543 | -0.11(-0.54%) |
Mar 15, 2013 | 20.79 | 20.96 | 20.43 | 20.65 | 6,057,348 | -0.12(-0.56%) |
Mar 14, 2013 | 20.85 | 20.89 | 20.68 | 20.77 | 682,273 | +0.01(+0.04%) |
Mar 13, 2013 | 20.59 | 20.78 | 20.42 | 20.76 | 654,999 | +0.21(+1.01%) |
Mar 12, 2013 | 20.85 | 20.85 | 20.43 | 20.55 | 614,363 | -0.29(-1.41%) |
Mar 11, 2013 | 20.50 | 20.88 | 20.45 | 20.84 | 792,419 | +0.34(+1.66%) |
Mar 08, 2013 | 20.20 | 20.70 | 20.20 | 20.50 | 912,600 | +0.31(+1.52%) |
Mar 07, 2013 | 19.98 | 20.27 | 19.58 | 20.20 | 1,087,711 | +0.06(+0.32%) |
Mar 06, 2013 | 20.06 | 20.27 | 19.95 | 20.13 | 390,277 | +0.12(+0.60%) |
Mar 05, 2013 | 19.71 | 20.05 | 19.69 | 20.01 | 868,307 | +0.44(+2.23%) |
Mar 04, 2013 | 19.37 | 19.61 | 19.28 | 19.58 | 636,517 | +0.16(+0.82%) |
Mar 01, 2013 | 19.28 | 19.55 | 19.05 | 19.42 | 383,521 | -0.04(-0.22%) |
Feb 28, 2013 | 19.50 | 19.55 | 19.27 | 19.46 | 619,306 | -0.00(-0.02%) |
Feb 27, 2013 | 19.04 | 19.54 | 19.04 | 19.46 | 379,871 | +0.40(+2.11%) |
Feb 26, 2013 | 19.05 | 19.27 | 18.95 | 19.06 | 555,486 | +0.10(+0.55%) |
Feb 25, 2013 | 19.43 | 19.56 | 18.96 | 18.96 | 450,393 | -0.47(-2.42%) |
Feb 22, 2013 | 19.79 | 19.79 | 19.17 | 19.43 | 541,680 | +0.12(+0.63%) |
Feb 21, 2013 | 20.33 | 20.33 | 19.10 | 19.31 | 773,854 | -0.21(-1.08%) |
Feb 20, 2013 | 19.78 | 19.90 | 19.43 | 19.52 | 693,345 | -0.38(-1.89%) |
Feb 19, 2013 | 19.80 | 19.91 | 19.76 | 19.89 | 649,221 | +0.13(+0.68%) |
Feb 15, 2013 | 19.71 | 19.82 | 19.68 | 19.76 | 419,288 | +0.06(+0.31%) |
Feb 14, 2013 | 19.54 | 19.74 | 19.54 | 19.70 | 538,762 | +0.10(+0.53%) |
Feb 13, 2013 | 19.76 | 19.82 | 19.57 | 19.60 | 506,602 | -0.09(-0.46%) |
Feb 12, 2013 | 19.53 | 19.74 | 19.53 | 19.69 | 533,584 | +0.25(+1.31%) |
Feb 11, 2013 | 19.60 | 19.65 | 19.40 | 19.43 | 417,503 | -0.15(-0.77%) |
Feb 08, 2013 | 19.41 | 19.71 | 19.39 | 19.58 | 775,210 | +0.14(+0.73%) |
Feb 07, 2013 | 19.21 | 19.44 | 19.12 | 19.44 | 718,515 | +0.25(+1.33%) |
Feb 06, 2013 | 19.17 | 19.37 | 19.12 | 19.19 | 398,440 | +0.08(+0.41%) |
Feb 04, 2013 | 19.23 | 19.35 | 19.04 | 19.11 | 401,358 | -0.28(-1.42%) |