Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.29 | 20.34 | 20.29 | 20.33 | 987 | +0.44(+2.23%) |
Apr 29, 2013 | 20.02 | 20.02 | 19.89 | 19.89 | 262 | -0.07(-0.36%) |
Apr 26, 2013 | 19.96 | 19.96 | 19.96 | 19.96 | 1,000 | -0.94(-4.50%) |
Apr 25, 2013 | 20.92 | 20.98 | 20.90 | 20.90 | 920 | +0.11(+0.53%) |
Apr 24, 2013 | 20.63 | 20.79 | 20.63 | 20.79 | 300 | +0.67(+3.33%) |
Apr 23, 2013 | 20.12 | 20.12 | 20.12 | 20.12 | 100 | +0.02(+0.10%) |
Apr 22, 2013 | 20.12 | 20.12 | 19.92 | 20.10 | 1,252 | -0.05(-0.25%) |
Apr 19, 2013 | 19.92 | 20.15 | 19.86 | 20.15 | 562 | -0.96(-4.55%) |
Apr 18, 2013 | 21.04 | 21.11 | 21.04 | 21.11 | 344 | +0.54(+2.63%) |
Apr 17, 2013 | 20.72 | 20.72 | 20.57 | 20.57 | 1,193 | -0.27(-1.30%) |
Apr 16, 2013 | 20.73 | 20.88 | 20.73 | 20.84 | 3,587 | +0.14(+0.68%) |
Apr 15, 2013 | 20.60 | 20.70 | 20.60 | 20.70 | 504 | +0.03(+0.15%) |
Apr 12, 2013 | 20.65 | 20.67 | 20.63 | 20.67 | 3,338 | -0.43(-2.04%) |
Apr 11, 2013 | 21.22 | 21.22 | 20.91 | 21.10 | 2,661 | -0.30(-1.40%) |
Apr 10, 2013 | 21.52 | 21.54 | 21.40 | 21.40 | 2,807 | +0.13(+0.61%) |
Apr 09, 2013 | 20.95 | 21.27 | 20.95 | 21.27 | 3,847 | +0.40(+1.92%) |
Apr 08, 2013 | 21.01 | 21.01 | 20.85 | 20.87 | 1,949 | +0.20(+0.97%) |
Apr 05, 2013 | 20.71 | 20.71 | 20.60 | 20.67 | 2,907 | -0.25(-1.21%) |
Apr 04, 2013 | 20.86 | 20.92 | 20.86 | 20.92 | 700 | +0.17(+0.83%) |
Apr 03, 2013 | 20.99 | 21.02 | 20.75 | 20.75 | 4,564 | +0.01(+0.05%) |
Apr 02, 2013 | 21.00 | 21.00 | 20.74 | 20.74 | 13,047 | -0.44(-2.08%) |
Apr 01, 2013 | 21.17 | 21.18 | 21.13 | 21.18 | 1,935 | +0.02(+0.09%) |
Mar 28, 2013 | 20.91 | 21.16 | 20.91 | 21.16 | 1,243 | +0.11(+0.52%) |
Mar 27, 2013 | 21.33 | 21.33 | 21.05 | 21.05 | 11,224 | -0.43(-2.00%) |
Mar 26, 2013 | 21.48 | 21.48 | 21.20 | 21.48 | 2,085 | -0.30(-1.38%) |
Mar 25, 2013 | 21.99 | 21.99 | 21.72 | 21.78 | 4,349 | -0.44(-1.98%) |
Mar 22, 2013 | 22.14 | 22.22 | 22.14 | 22.22 | 2,709 | +0.07(+0.32%) |
Mar 21, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 294 | +0.10(+0.45%) |
Mar 20, 2013 | 22.20 | 22.20 | 22.05 | 22.05 | 642 | +0.21(+0.96%) |
Mar 19, 2013 | 22.14 | 22.14 | 21.84 | 21.84 | 2,420 | -0.50(-2.24%) |
Mar 18, 2013 | 22.24 | 22.54 | 22.24 | 22.34 | 3,250 | -0.75(-3.25%) |
Mar 15, 2013 | 23.19 | 23.19 | 22.82 | 23.09 | 1,653 | +0.01(+0.04%) |
Mar 14, 2013 | 22.85 | 23.08 | 22.85 | 23.08 | 2,312 | +0.21(+0.92%) |
Mar 13, 2013 | 22.87 | 22.87 | 22.87 | 22.87 | 265 | -0.22(-0.95%) |
Mar 12, 2013 | 22.97 | 23.18 | 22.97 | 23.09 | 2,488 | -0.01(-0.04%) |
Mar 11, 2013 | 23.09 | 23.10 | 23.06 | 23.10 | 2,139 | -0.19(-0.82%) |
Mar 08, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 178 | +0.17(+0.73%) |
Mar 07, 2013 | 22.73 | 23.29 | 22.73 | 23.12 | 1,966 | +0.44(+1.94%) |
Mar 06, 2013 | 22.58 | 22.68 | 22.58 | 22.68 | 639 | +0.28(+1.25%) |
Mar 05, 2013 | 22.40 | 22.40 | 22.40 | 22.40 | 150 | +0.33(+1.50%) |
Mar 04, 2013 | 22.16 | 22.16 | 22.07 | 22.07 | 248 | -0.43(-1.91%) |
Mar 01, 2013 | 22.45 | 22.50 | 22.45 | 22.50 | 1,040 | -0.10(-0.44%) |
Feb 28, 2013 | 22.66 | 22.66 | 22.49 | 22.60 | 2,109 | -0.63(-2.71%) |
Feb 27, 2013 | 23.10 | 23.23 | 23.09 | 23.23 | 585 | +0.09(+0.39%) |
Feb 26, 2013 | 23.36 | 23.36 | 23.14 | 23.14 | 1,067 | -0.52(-2.20%) |
Feb 22, 2013 | 23.57 | 23.66 | 23.57 | 23.66 | 558 | +0.26(+1.11%) |
Feb 21, 2013 | 23.56 | 23.56 | 23.40 | 23.40 | 350 | -0.50(-2.09%) |
Feb 20, 2013 | 24.09 | 24.09 | 23.90 | 23.90 | 6,742 | -0.06(-0.25%) |
Feb 19, 2013 | 23.67 | 23.96 | 23.67 | 23.96 | 1,722 | +0.06(+0.25%) |
Feb 15, 2013 | 23.79 | 23.90 | 23.79 | 23.90 | 414 | -0.23(-0.95%) |
Feb 14, 2013 | 24.09 | 24.13 | 23.89 | 24.13 | 702 | +0.14(+0.58%) |
Feb 13, 2013 | 24.02 | 24.02 | 23.83 | 23.99 | 641 | +0.35(+1.48%) |
Feb 12, 2013 | 23.64 | 23.64 | 23.64 | 23.64 | 3,891 | +0.10(+0.42%) |
Feb 11, 2013 | 23.70 | 23.70 | 23.54 | 23.54 | 5,334 | -0.16(-0.66%) |
Feb 08, 2013 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | -0.22(-0.93%) |
Feb 07, 2013 | 24.09 | 24.09 | 23.92 | 23.92 | 600 | -0.35(-1.44%) |
Feb 06, 2013 | 24.24 | 24.27 | 24.24 | 24.27 | 300 | -0.01(-0.04%) |
Feb 04, 2013 | 24.35 | 24.35 | 24.26 | 24.28 | 2,699 | -0.12(-0.49%) |