Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.75 | 19.80 | 19.75 | 19.75 | 1,703 | +0.07(+0.36%) |
Apr 29, 2013 | 19.64 | 19.80 | 19.64 | 19.68 | 5,019 | +0.04(+0.20%) |
Apr 26, 2013 | 19.82 | 19.75 | 19.64 | 19.64 | 5,964 | -0.11(-0.56%) |
Apr 25, 2013 | 19.75 | 19.79 | 19.73 | 19.75 | 9,807 | +0.06(+0.30%) |
Apr 24, 2013 | 19.61 | 19.69 | 19.58 | 19.69 | 4,103 | +0.17(+0.87%) |
Apr 23, 2013 | 19.54 | 19.62 | 19.52 | 19.52 | 24,040 | -0.02(-0.10%) |
Apr 22, 2013 | 19.62 | 19.66 | 19.54 | 19.54 | 8,237 | -0.07(-0.36%) |
Apr 19, 2013 | 19.63 | 19.65 | 19.61 | 19.61 | 3,219 | +0.01(+0.05%) |
Apr 18, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 1,849 | +0.00(+0.00%) |
Apr 17, 2013 | 19.65 | 19.70 | 19.60 | 19.60 | 2,751 | +0.03(+0.15%) |
Apr 16, 2013 | 19.55 | 19.60 | 19.55 | 19.57 | 6,463 | -0.08(-0.41%) |
Apr 15, 2013 | 19.65 | 19.66 | 19.65 | 19.65 | 2,017 | +0.00(+0.00%) |
Apr 12, 2013 | 19.64 | 19.65 | 19.64 | 19.65 | 2,270 | +0.04(+0.20%) |
Apr 11, 2013 | 19.79 | 19.93 | 19.61 | 19.61 | 26,855 | -0.19(-0.96%) |
Apr 10, 2013 | 19.83 | 19.93 | 19.57 | 19.80 | 4,224 | -0.22(-1.10%) |
Apr 09, 2013 | 19.46 | 20.02 | 19.42 | 20.02 | 8,074 | +0.49(+2.51%) |
Apr 08, 2013 | 19.50 | 19.56 | 19.50 | 19.53 | 3,084 | +0.11(+0.57%) |
Apr 05, 2013 | 19.43 | 19.55 | 19.38 | 19.42 | 3,680 | -0.13(-0.66%) |
Apr 04, 2013 | 19.43 | 19.55 | 19.42 | 19.55 | 5,270 | +0.13(+0.67%) |
Apr 03, 2013 | 19.43 | 19.52 | 19.42 | 19.42 | 6,623 | -0.05(-0.26%) |
Apr 02, 2013 | 19.50 | 19.52 | 19.42 | 19.47 | 7,944 | -0.03(-0.15%) |
Apr 01, 2013 | 19.53 | 19.53 | 19.40 | 19.50 | 10,015 | +0.05(+0.26%) |
Mar 28, 2013 | 19.45 | 19.45 | 19.45 | 0 | -0.05(-0.26%) | |
Mar 27, 2013 | 19.56 | 19.61 | 19.50 | 19.50 | 26,764 | -0.06(-0.31%) |
Mar 26, 2013 | 19.60 | 19.63 | 19.55 | 19.56 | 9,187 | +0.01(+0.05%) |
Mar 25, 2013 | 19.56 | 19.56 | 19.52 | 19.55 | 8,930 | -0.07(-0.36%) |
Mar 22, 2013 | 19.68 | 19.68 | 19.61 | 19.62 | 3,063 | +0.02(+0.10%) |
Mar 21, 2013 | 19.65 | 19.65 | 19.60 | 19.60 | 7,458 | -0.09(-0.46%) |
Mar 20, 2013 | 19.70 | 19.70 | 19.69 | 19.69 | 1,114 | -0.01(-0.05%) |
Mar 19, 2013 | 19.69 | 19.70 | 19.69 | 19.70 | 5,176 | -0.05(-0.25%) |
Mar 18, 2013 | 19.73 | 19.75 | 19.70 | 19.75 | 5,123 | +0.01(+0.05%) |
Mar 15, 2013 | 19.81 | 19.81 | 19.74 | 19.74 | 5,158 | -0.03(-0.15%) |
Mar 14, 2013 | 19.75 | 19.77 | 19.70 | 19.77 | 2,315 | +0.07(+0.36%) |
Mar 13, 2013 | 19.80 | 19.80 | 19.70 | 19.70 | 5,807 | -0.12(-0.61%) |
Mar 12, 2013 | 19.64 | 19.82 | 19.64 | 19.82 | 13,524 | +0.14(+0.71%) |
Mar 11, 2013 | 19.66 | 19.68 | 19.64 | 19.68 | 6,870 | +0.00(+0.00%) |
Mar 08, 2013 | 19.72 | 19.72 | 19.68 | 19.68 | 2,378 | -0.07(-0.35%) |
Mar 07, 2013 | 19.65 | 19.76 | 19.65 | 19.75 | 6,750 | +0.09(+0.46%) |
Mar 06, 2013 | 19.75 | 19.75 | 19.66 | 19.66 | 4,878 | -0.06(-0.30%) |
Mar 05, 2013 | 19.73 | 19.73 | 19.65 | 19.72 | 11,475 | -0.08(-0.40%) |
Mar 04, 2013 | 19.84 | 19.84 | 19.67 | 19.80 | 11,339 | -0.04(-0.20%) |
Mar 01, 2013 | 19.85 | 19.85 | 19.80 | 19.84 | 11,882 | +0.00(+0.00%) |
Feb 28, 2013 | 19.82 | 19.84 | 19.75 | 19.84 | 20,219 | +0.06(+0.30%) |
Feb 27, 2013 | 19.78 | 19.82 | 19.68 | 19.78 | 49,421 | +0.13(+0.66%) |
Feb 26, 2013 | 19.85 | 19.85 | 19.63 | 19.65 | 17,203 | -0.10(-0.51%) |
Feb 22, 2013 | 19.75 | 19.75 | 19.75 | 19.75 | 354 | +0.03(+0.15%) |
Feb 21, 2013 | 19.90 | 19.90 | 19.72 | 19.72 | 17,262 | -0.21(-1.05%) |
Feb 20, 2013 | 19.96 | 19.96 | 19.86 | 19.93 | 6,735 | -0.04(-0.20%) |
Feb 19, 2013 | 20.09 | 20.09 | 19.96 | 19.97 | 11,561 | -0.03(-0.15%) |
Feb 15, 2013 | 20.00 | 20.00 | 20.00 | 0 | -0.01(-0.05%) | |
Feb 14, 2013 | 20.02 | 20.02 | 19.96 | 20.01 | 6,394 | -0.01(-0.05%) |
Feb 13, 2013 | 20.00 | 20.02 | 19.96 | 20.02 | 4,427 | +0.00(+0.00%) |
Feb 12, 2013 | 20.03 | 20.03 | 20.00 | 20.02 | 7,900 | +0.05(+0.25%) |
Feb 11, 2013 | 20.00 | 20.00 | 19.97 | 19.97 | 18,132 | -0.06(-0.30%) |
Feb 08, 2013 | 20.01 | 20.03 | 19.96 | 20.03 | 15,738 | -0.01(-0.05%) |
Feb 07, 2013 | 20.05 | 20.05 | 20.04 | 20.04 | 4,222 | -0.05(-0.25%) |
Feb 06, 2013 | 20.05 | 20.09 | 19.90 | 20.09 | 21,963 | +0.14(+0.70%) |
Feb 04, 2013 | 20.05 | 20.06 | 19.95 | 19.95 | 11,380 | -0.11(-0.55%) |