Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.97 | 19.98 | 19.96 | 19.96 | 32,162 | -0.05(-0.23%) |
Apr 29, 2013 | 20.01 | 20.01 | 20.00 | 20.01 | 86,984 | +0.00(+0.00%) |
Apr 26, 2013 | 20.00 | 20.02 | 20.00 | 20.01 | 75,600 | +0.02(+0.11%) |
Apr 25, 2013 | 19.98 | 19.99 | 19.96 | 19.99 | 110,223 | +0.04(+0.19%) |
Apr 24, 2013 | 19.93 | 19.95 | 19.93 | 19.95 | 36,725 | +0.05(+0.23%) |
Apr 23, 2013 | 19.93 | 19.95 | 19.90 | 19.90 | 24,203 | -0.02(-0.08%) |
Apr 22, 2013 | 19.93 | 19.93 | 19.90 | 19.92 | 69,852 | +0.02(+0.11%) |
Apr 19, 2013 | 19.88 | 19.90 | 19.88 | 19.90 | 63,629 | +0.05(+0.27%) |
Apr 18, 2013 | 19.94 | 19.94 | 19.84 | 19.84 | 24,584 | -0.10(-0.50%) |
Apr 17, 2013 | 19.96 | 19.96 | 19.94 | 19.94 | 27,983 | -0.03(-0.15%) |
Apr 16, 2013 | 19.97 | 19.98 | 19.96 | 19.97 | 77,372 | -0.01(-0.04%) |
Apr 15, 2013 | 20.01 | 20.01 | 19.96 | 19.98 | 114,054 | -0.05(-0.23%) |
Apr 12, 2013 | 20.03 | 20.03 | 20.02 | 20.02 | 124,543 | +0.03(+0.15%) |
Apr 11, 2013 | 19.97 | 19.99 | 19.97 | 19.99 | 39,950 | +0.04(+0.20%) |
Apr 10, 2013 | 20.00 | 20.00 | 19.95 | 19.95 | 28,084 | -0.06(-0.28%) |
Apr 09, 2013 | 20.03 | 20.05 | 20.01 | 20.01 | 61,275 | -0.02(-0.11%) |
Apr 08, 2013 | 20.06 | 20.08 | 20.02 | 20.03 | 35,930 | -0.04(-0.19%) |
Apr 05, 2013 | 20.09 | 20.09 | 20.06 | 20.07 | 73,230 | +0.02(+0.11%) |
Apr 04, 2013 | 20.05 | 20.07 | 20.05 | 20.05 | 80,778 | +0.02(+0.08%) |
Apr 03, 2013 | 20.02 | 20.04 | 20.02 | 20.03 | 60,366 | +0.02(+0.08%) |
Apr 02, 2013 | 20.03 | 20.03 | 20.00 | 20.02 | 72,682 | -0.02(-0.08%) |
Apr 01, 2013 | 20.00 | 20.03 | 20.00 | 20.03 | 81,456 | -0.01(-0.04%) |
Mar 28, 2013 | 20.02 | 20.04 | 20.01 | 20.04 | 219,356 | +0.05(+0.23%) |
Mar 27, 2013 | 20.00 | 20.01 | 19.99 | 19.99 | 90,592 | +0.02(+0.11%) |
Mar 26, 2013 | 19.96 | 19.98 | 19.96 | 19.97 | 144,102 | +0.01(+0.04%) |
Mar 25, 2013 | 19.96 | 19.98 | 19.96 | 19.96 | 55,357 | +0.00(+0.00%) |
Mar 22, 2013 | 19.96 | 19.97 | 19.95 | 19.96 | 166,998 | +0.02(+0.08%) |
Mar 21, 2013 | 19.96 | 19.97 | 19.95 | 19.95 | 114,120 | -0.02(-0.11%) |
Mar 20, 2013 | 19.98 | 19.98 | 19.96 | 19.97 | 90,177 | +0.00(+0.00%) |
Mar 19, 2013 | 19.98 | 19.99 | 19.96 | 19.97 | 124,774 | -0.02(-0.08%) |
Mar 18, 2013 | 19.98 | 19.99 | 19.97 | 19.99 | 65,801 | +0.00(+0.00%) |
Mar 15, 2013 | 19.93 | 19.99 | 19.93 | 19.99 | 231,052 | +0.02(+0.11%) |
Mar 14, 2013 | 19.92 | 19.96 | 19.92 | 19.96 | 126,673 | +0.05(+0.23%) |
Mar 13, 2013 | 19.91 | 19.92 | 19.90 | 19.92 | 288,283 | +0.02(+0.08%) |
Mar 12, 2013 | 19.90 | 19.91 | 19.90 | 19.90 | 69,422 | +0.01(+0.04%) |
Mar 11, 2013 | 19.90 | 19.91 | 19.88 | 19.90 | 436,158 | +0.02(+0.11%) |
Mar 08, 2013 | 19.90 | 19.92 | 19.87 | 19.87 | 571,026 | -0.05(-0.27%) |
Mar 07, 2013 | 19.93 | 19.93 | 19.91 | 19.93 | 33,332 | -0.03(-0.15%) |
Mar 06, 2013 | 19.96 | 19.96 | 19.94 | 19.96 | 52,050 | -0.02(-0.11%) |
Mar 05, 2013 | 19.97 | 19.98 | 19.96 | 19.98 | 60,631 | +0.01(+0.04%) |
Mar 04, 2013 | 19.96 | 19.97 | 19.96 | 19.97 | 38,643 | +0.00(+0.00%) |
Mar 01, 2013 | 19.94 | 19.97 | 19.94 | 19.97 | 50,428 | +0.02(+0.11%) |
Feb 28, 2013 | 19.93 | 19.95 | 19.93 | 19.95 | 232,654 | +0.04(+0.19%) |
Feb 27, 2013 | 19.93 | 19.93 | 19.91 | 19.91 | 22,375 | -0.01(-0.04%) |
Feb 26, 2013 | 19.92 | 19.93 | 19.92 | 19.92 | 184,156 | +0.02(+0.11%) |
Feb 22, 2013 | 19.88 | 19.90 | 19.88 | 19.90 | 20,311 | +0.02(+0.11%) |
Feb 21, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 61,209 | +0.00(+0.00%) |
Feb 20, 2013 | 19.86 | 19.87 | 19.84 | 19.87 | 47,236 | +0.00(+0.00%) |
Feb 19, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 67,472 | -0.01(-0.04%) |
Feb 15, 2013 | 19.88 | 19.88 | 19.87 | 19.88 | 48,621 | -0.02(-0.08%) |
Feb 14, 2013 | 19.89 | 19.92 | 19.88 | 19.90 | 91,868 | +0.03(+0.15%) |
Feb 13, 2013 | 19.87 | 19.88 | 19.86 | 19.86 | 25,010 | -0.03(-0.15%) |
Feb 12, 2013 | 19.88 | 19.90 | 19.87 | 19.90 | 39,753 | -0.01(-0.04%) |
Feb 11, 2013 | 19.90 | 19.90 | 19.89 | 19.90 | 55,959 | -0.02(-0.08%) |
Feb 08, 2013 | 19.93 | 19.93 | 19.90 | 19.92 | 68,281 | +0.00(+0.00%) |
Feb 07, 2013 | 19.94 | 19.96 | 19.92 | 19.92 | 44,668 | -0.02(-0.11%) |
Feb 06, 2013 | 19.94 | 19.94 | 19.94 | 19.94 | 68,912 | +0.00(+0.00%) |
Feb 04, 2013 | 19.96 | 19.96 | 19.94 | 19.94 | 159,273 | +0.02(+0.08%) |