Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.73 | 20.85 | 20.73 | 20.82 | 3,693 | +0.11(+0.53%) |
Apr 29, 2013 | 21.14 | 21.20 | 20.58 | 20.71 | 1,700 | -0.28(-1.33%) |
Apr 26, 2013 | 21.32 | 21.24 | 20.99 | 20.99 | 600 | -0.25(-1.18%) |
Apr 25, 2013 | 20.92 | 21.24 | 20.92 | 21.24 | 600 | +0.73(+3.56%) |
Apr 24, 2013 | 20.10 | 20.51 | 20.10 | 20.51 | 200 | +0.36(+1.79%) |
Apr 23, 2013 | 20.03 | 20.16 | 19.90 | 20.15 | 800 | +0.43(+2.18%) |
Apr 22, 2013 | 19.58 | 19.75 | 19.58 | 19.72 | 1,400 | -0.21(-1.05%) |
Apr 19, 2013 | 20.03 | 20.03 | 19.77 | 19.93 | 700 | +0.37(+1.89%) |
Apr 18, 2013 | 19.54 | 19.64 | 19.54 | 19.56 | 500 | +0.25(+1.29%) |
Apr 17, 2013 | 19.26 | 19.31 | 18.99 | 19.31 | 1,300 | -0.18(-0.92%) |
Apr 16, 2013 | 19.12 | 19.53 | 19.12 | 19.49 | 800 | +0.95(+5.12%) |
Apr 15, 2013 | 19.48 | 19.48 | 18.54 | 18.54 | 3,400 | -1.40(-7.02%) |
Apr 12, 2013 | 20.30 | 20.30 | 19.94 | 19.94 | 1,100 | -0.93(-4.46%) |
Apr 11, 2013 | 21.10 | 21.10 | 20.76 | 20.87 | 500 | -0.35(-1.65%) |
Apr 10, 2013 | 20.67 | 21.32 | 20.66 | 21.22 | 1,200 | +0.59(+2.86%) |
Apr 09, 2013 | 20.66 | 20.82 | 20.63 | 20.63 | 700 | +0.42(+2.08%) |
Apr 08, 2013 | 20.20 | 20.21 | 20.12 | 20.21 | 800 | -0.12(-0.59%) |
Apr 05, 2013 | 20.04 | 20.36 | 20.04 | 20.33 | 900 | -0.17(-0.83%) |
Apr 04, 2013 | 20.50 | 20.50 | 20.35 | 20.50 | 800 | -0.03(-0.15%) |
Apr 03, 2013 | 21.22 | 21.22 | 20.38 | 20.53 | 700 | -0.89(-4.15%) |
Apr 02, 2013 | 21.54 | 21.54 | 21.42 | 21.42 | 500 | +0.19(+0.89%) |
Apr 01, 2013 | 20.96 | 21.36 | 20.96 | 21.23 | 10,800 | +0.36(+1.72%) |
Mar 28, 2013 | 20.71 | 20.89 | 20.71 | 20.87 | 600 | +0.05(+0.24%) |
Mar 27, 2013 | 20.69 | 20.90 | 20.60 | 20.82 | 1,100 | +0.01(+0.05%) |
Mar 26, 2013 | 21.10 | 21.10 | 20.51 | 20.81 | 1,700 | -0.10(-0.48%) |
Mar 25, 2013 | 21.30 | 21.32 | 20.80 | 20.91 | 6,600 | -0.15(-0.71%) |
Mar 22, 2013 | 21.38 | 21.38 | 21.06 | 21.06 | 500 | -0.30(-1.40%) |
Mar 21, 2013 | 21.30 | 21.36 | 21.30 | 21.36 | 200 | -0.21(-0.97%) |
Mar 20, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | +0.58(+2.76%) |
Mar 19, 2013 | 20.96 | 21.31 | 20.96 | 20.99 | 1,000 | +0.25(+1.21%) |
Mar 18, 2013 | 20.53 | 20.74 | 20.53 | 20.74 | 300 | -0.05(-0.24%) |
Mar 15, 2013 | 20.24 | 20.80 | 20.24 | 20.79 | 4,869 | +0.62(+3.07%) |
Mar 14, 2013 | 20.11 | 20.17 | 20.11 | 20.17 | 500 | +0.28(+1.41%) |
Mar 13, 2013 | 19.91 | 19.91 | 19.89 | 19.89 | 300 | -0.12(-0.59%) |
Mar 12, 2013 | 20.04 | 20.04 | 19.87 | 20.01 | 600 | -0.09(-0.46%) |
Mar 11, 2013 | 20.06 | 20.10 | 19.97 | 20.10 | 400 | +0.35(+1.77%) |
Mar 08, 2013 | 19.68 | 19.75 | 19.59 | 19.75 | 800 | +0.45(+2.35%) |
Mar 07, 2013 | 19.35 | 19.38 | 19.30 | 19.30 | 500 | +0.09(+0.45%) |
Mar 06, 2013 | 19.34 | 19.34 | 19.11 | 19.21 | 400 | -0.14(-0.72%) |
Mar 05, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 100 | +0.19(+0.99%) |
Mar 04, 2013 | 18.97 | 19.20 | 18.97 | 19.16 | 800 | +0.41(+2.19%) |
Mar 01, 2013 | 18.77 | 18.81 | 18.68 | 18.75 | 1,200 | -0.05(-0.27%) |
Feb 28, 2013 | 18.23 | 18.80 | 18.23 | 18.80 | 3,393 | +0.30(+1.62%) |
Feb 27, 2013 | 17.80 | 18.50 | 17.80 | 18.50 | 2,800 | +0.85(+4.82%) |
Feb 26, 2013 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.41(-2.27%) |
Feb 22, 2013 | 18.03 | 18.22 | 18.02 | 18.06 | 2,100 | -0.19(-1.04%) |
Feb 21, 2013 | 18.21 | 18.53 | 18.18 | 18.25 | 2,900 | -0.30(-1.62%) |
Feb 20, 2013 | 19.09 | 19.09 | 18.55 | 18.55 | 3,488 | -0.53(-2.78%) |
Feb 19, 2013 | 18.48 | 19.10 | 18.48 | 19.08 | 6,600 | +0.68(+3.70%) |
Feb 15, 2013 | 18.56 | 18.56 | 17.61 | 18.40 | 3,500 | -0.45(-2.39%) |
Feb 14, 2013 | 18.32 | 19.00 | 18.32 | 18.85 | 1,600 | +0.50(+2.72%) |
Feb 13, 2013 | 18.49 | 18.59 | 18.35 | 18.35 | 1,000 | -0.01(-0.05%) |
Feb 12, 2013 | 18.16 | 18.36 | 18.16 | 18.36 | 200 | +0.31(+1.72%) |
Feb 11, 2013 | 18.11 | 18.11 | 17.98 | 18.05 | 700 | -0.16(-0.88%) |
Feb 08, 2013 | 18.04 | 18.21 | 18.02 | 18.21 | 600 | +0.05(+0.28%) |
Feb 07, 2013 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | -0.32(-1.73%) |
Feb 06, 2013 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | -0.01(-0.05%) |
Feb 04, 2013 | 18.47 | 18.52 | 18.47 | 18.49 | 400 | -0.03(-0.16%) |