Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.26 | 19.26 | 19.24 | 19.24 | 2,887 | -0.04(-0.21%) |
May 30, 2013 | 19.31 | 19.31 | 19.27 | 19.28 | 5,615 | +0.00(+0.00%) |
May 29, 2013 | 19.28 | 19.28 | 19.28 | 19.28 | 400 | +0.00(+0.00%) |
May 28, 2013 | 19.27 | 19.32 | 19.27 | 19.28 | 2,875 | -0.11(-0.57%) |
May 27, 2013 | 19.38 | 19.39 | 19.38 | 19.39 | 9,575 | +0.02(+0.10%) |
May 24, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 22, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 21, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 4,935 | +0.07(+0.36%) |
May 17, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.06(-0.31%) | |
May 16, 2013 | 19.36 | 19.36 | 19.36 | 19.36 | 10,580 | -0.04(-0.21%) |
May 15, 2013 | 19.40 | 19.40 | 19.40 | 95 | +0.00(+0.00%) | |
May 13, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 8,065 | -0.01(-0.05%) |
May 10, 2013 | 19.46 | 19.46 | 19.40 | 19.41 | 3,255 | -0.01(-0.05%) |
May 09, 2013 | 19.43 | 19.43 | 19.40 | 19.42 | 25,125 | -0.02(-0.10%) |
May 08, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 5,100 | +0.04(+0.21%) |
May 07, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.06(+0.31%) |
May 06, 2013 | 19.40 | 19.40 | 19.34 | 19.34 | 200 | +0.02(+0.10%) |
May 03, 2013 | 19.29 | 19.36 | 19.27 | 19.32 | 3,060 | +0.01(+0.05%) |
May 02, 2013 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 19.30 | 19.32 | 19.30 | 19.31 | 1,390 | +0.06(+0.31%) |
Apr 30, 2013 | 19.25 | 19.25 | 19.25 | 50 | +0.00(+0.00%) | |
Apr 29, 2013 | 19.32 | 19.32 | 19.25 | 19.25 | 450 | -0.01(-0.05%) |
Apr 26, 2013 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 19.26 | 19.26 | 19.26 | 19.26 | 268 | -0.13(-0.67%) |
Apr 24, 2013 | 19.40 | 19.40 | 19.39 | 19.39 | 2,140 | +0.07(+0.36%) |
Apr 23, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 470 | -0.05(-0.26%) |
Apr 22, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.03(+0.16%) |
Apr 19, 2013 | 19.40 | 19.40 | 19.34 | 19.34 | 2,158 | -0.03(-0.15%) |
Apr 18, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 1,688 | -0.07(-0.36%) |
Apr 17, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 300 | +0.03(+0.15%) |
Apr 16, 2013 | 19.36 | 19.41 | 19.36 | 19.41 | 2,070 | -0.05(-0.26%) |
Apr 15, 2013 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.00%) | |
Apr 12, 2013 | 19.52 | 19.52 | 19.43 | 19.46 | 4,100 | -0.04(-0.21%) |
Apr 11, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 5,115 | -0.02(-0.10%) |
Apr 10, 2013 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 19.57 | 19.57 | 19.52 | 19.52 | 3,860 | -0.04(-0.20%) |
Apr 08, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Apr 05, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 67,695 | +0.03(+0.15%) |
Apr 03, 2013 | 19.54 | 19.54 | 19.53 | 19.53 | 2,700 | +0.01(+0.05%) |
Apr 02, 2013 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 19.49 | 19.53 | 19.49 | 19.52 | 6,203 | +0.09(+0.46%) |
Mar 28, 2013 | 19.43 | 19.43 | 19.43 | 0 | -0.11(-0.56%) | |
Mar 27, 2013 | 19.50 | 19.54 | 19.45 | 19.54 | 2,021 | +0.11(+0.57%) |
Mar 26, 2013 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Mar 25, 2013 | 19.37 | 19.43 | 19.37 | 19.43 | 1,730 | -0.11(-0.56%) |
Mar 22, 2013 | 19.54 | 19.54 | 19.54 | 10 | +0.00(+0.00%) | |
Mar 21, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | +0.01(+0.05%) |
Mar 20, 2013 | 19.48 | 19.53 | 19.48 | 19.53 | 2,570 | +0.04(+0.21%) |
Mar 19, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 230 | +0.02(+0.10%) |
Mar 18, 2013 | 19.51 | 19.51 | 19.47 | 19.47 | 750 | -0.04(-0.21%) |
Mar 15, 2013 | 19.51 | 19.51 | 19.51 | 60 | +0.00(+0.00%) | |
Mar 14, 2013 | 19.49 | 19.51 | 19.49 | 19.51 | 1,987 | +0.00(+0.00%) |
Mar 13, 2013 | 19.48 | 19.51 | 19.47 | 19.51 | 1,995 | +0.12(+0.62%) |
Mar 12, 2013 | 19.52 | 19.52 | 19.39 | 19.39 | 600 | -0.04(-0.21%) |
Mar 11, 2013 | 19.42 | 19.43 | 19.42 | 19.43 | 560 | +0.01(+0.05%) |
Mar 08, 2013 | 19.54 | 19.54 | 19.42 | 19.42 | 3,445 | -0.07(-0.36%) |
Mar 07, 2013 | 19.44 | 19.49 | 19.44 | 19.49 | 2,577 | +0.02(+0.10%) |
Mar 06, 2013 | 19.46 | 19.47 | 19.46 | 19.47 | 66,315 | +0.03(+0.15%) |
Mar 05, 2013 | 19.40 | 19.44 | 19.40 | 19.44 | 2,025 | +0.04(+0.21%) |
Mar 04, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 295 | +0.04(+0.21%) |