Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.58 | 19.58 | 19.55 | 19.57 | 346,354 | -0.02(-0.12%) |
Apr 29, 2013 | 19.59 | 19.60 | 19.57 | 19.59 | 146,668 | +0.00(+0.00%) |
Apr 26, 2013 | 19.59 | 19.60 | 19.58 | 19.59 | 203,017 | +0.01(+0.04%) |
Apr 25, 2013 | 19.54 | 19.58 | 19.54 | 19.58 | 306,930 | +0.05(+0.24%) |
Apr 24, 2013 | 19.53 | 19.54 | 19.51 | 19.53 | 288,190 | +0.01(+0.07%) |
Apr 23, 2013 | 19.53 | 19.54 | 19.50 | 19.52 | 213,051 | -0.01(-0.04%) |
Apr 22, 2013 | 19.53 | 19.53 | 19.51 | 19.53 | 339,153 | +0.02(+0.08%) |
Apr 19, 2013 | 19.50 | 19.52 | 19.49 | 19.51 | 237,946 | +0.03(+0.16%) |
Apr 18, 2013 | 19.57 | 19.57 | 19.47 | 19.48 | 226,280 | -0.07(-0.35%) |
Apr 17, 2013 | 19.57 | 19.57 | 19.54 | 19.55 | 271,616 | -0.02(-0.12%) |
Apr 16, 2013 | 19.57 | 19.58 | 19.56 | 19.57 | 850,146 | -0.01(-0.04%) |
Apr 15, 2013 | 19.61 | 19.61 | 19.57 | 19.58 | 332,600 | -0.05(-0.24%) |
Apr 12, 2013 | 19.63 | 19.63 | 19.61 | 19.63 | 294,494 | +0.02(+0.08%) |
Apr 11, 2013 | 19.61 | 19.61 | 19.59 | 19.61 | 211,083 | +0.02(+0.08%) |
Apr 10, 2013 | 19.60 | 19.61 | 19.58 | 19.60 | 217,518 | -0.02(-0.12%) |
Apr 09, 2013 | 19.64 | 19.64 | 19.61 | 19.62 | 424,742 | -0.02(-0.08%) |
Apr 08, 2013 | 19.65 | 19.67 | 19.62 | 19.64 | 96,260 | -0.02(-0.08%) |
Apr 05, 2013 | 19.66 | 19.67 | 19.65 | 19.65 | 342,037 | -0.02(-0.12%) |
Apr 04, 2013 | 19.67 | 19.67 | 19.65 | 19.67 | 628,497 | +0.02(+0.08%) |
Apr 03, 2013 | 19.68 | 19.68 | 19.66 | 19.66 | 281,442 | -0.02(-0.08%) |
Apr 02, 2013 | 19.68 | 19.68 | 19.64 | 19.67 | 402,709 | -0.01(-0.04%) |
Apr 01, 2013 | 19.66 | 19.68 | 19.66 | 19.68 | 475,210 | +0.01(+0.04%) |
Mar 28, 2013 | 19.66 | 19.67 | 19.65 | 19.67 | 258,574 | +0.02(+0.08%) |
Mar 27, 2013 | 19.67 | 19.67 | 19.64 | 19.66 | 256,922 | +0.00(+0.00%) |
Mar 26, 2013 | 19.64 | 19.66 | 19.63 | 19.66 | 656,251 | +0.00(+0.00%) |
Mar 25, 2013 | 19.64 | 19.66 | 19.64 | 19.66 | 592,826 | +0.02(+0.08%) |
Mar 22, 2013 | 19.66 | 19.66 | 19.64 | 19.64 | 530,457 | +0.00(+0.00%) |
Mar 21, 2013 | 19.67 | 19.67 | 19.63 | 19.64 | 639,382 | -0.02(-0.08%) |
Mar 20, 2013 | 19.66 | 19.66 | 19.64 | 19.66 | 547,082 | +0.02(+0.08%) |
Mar 19, 2013 | 19.71 | 19.71 | 19.64 | 19.64 | 821,650 | -0.03(-0.16%) |
Mar 18, 2013 | 19.67 | 19.68 | 19.66 | 19.67 | 3,719,956 | +0.00(+0.00%) |
Mar 15, 2013 | 19.64 | 19.67 | 19.64 | 19.67 | 3,932,789 | +0.02(+0.12%) |
Mar 14, 2013 | 19.63 | 19.67 | 19.63 | 19.65 | 9,751,000 | +0.02(+0.08%) |
Mar 13, 2013 | 19.62 | 19.64 | 19.62 | 19.64 | 1,987,768 | +0.01(+0.04%) |
Mar 12, 2013 | 19.63 | 19.64 | 19.61 | 19.63 | 1,898,374 | +0.01(+0.04%) |
Mar 11, 2013 | 19.62 | 19.64 | 19.61 | 19.62 | 995,716 | +0.00(+0.00%) |
Mar 08, 2013 | 19.60 | 19.62 | 19.59 | 19.62 | 993,574 | +0.01(+0.04%) |
Mar 07, 2013 | 19.60 | 19.61 | 19.60 | 19.61 | 109,100 | -0.01(-0.04%) |
Mar 06, 2013 | 19.63 | 19.63 | 19.60 | 19.62 | 96,263 | -0.02(-0.08%) |
Mar 05, 2013 | 19.62 | 19.64 | 19.61 | 19.64 | 136,503 | +0.02(+0.08%) |
Mar 04, 2013 | 19.63 | 19.63 | 19.60 | 19.62 | 157,848 | -0.01(-0.04%) |
Mar 01, 2013 | 19.60 | 19.63 | 19.60 | 19.63 | 205,532 | -0.00(-0.00%) |
Feb 28, 2013 | 19.62 | 19.63 | 19.60 | 19.63 | 403,131 | +0.02(+0.12%) |
Feb 27, 2013 | 19.63 | 19.63 | 19.60 | 19.60 | 115,075 | -0.02(-0.08%) |
Feb 26, 2013 | 19.62 | 19.63 | 19.60 | 19.62 | 221,757 | +0.00(+0.00%) |
Feb 22, 2013 | 19.61 | 19.62 | 19.61 | 19.62 | 455,415 | +0.02(+0.08%) |
Feb 21, 2013 | 19.61 | 19.61 | 19.60 | 19.60 | 183,275 | -0.02(-0.08%) |
Feb 20, 2013 | 19.60 | 19.62 | 19.60 | 19.62 | 114,224 | +0.00(+0.00%) |
Feb 19, 2013 | 19.63 | 19.63 | 19.60 | 19.62 | 429,755 | +0.00(+0.00%) |
Feb 15, 2013 | 19.63 | 19.63 | 19.60 | 19.62 | 199,914 | -0.02(-0.12%) |
Feb 14, 2013 | 19.63 | 19.64 | 19.62 | 19.64 | 184,437 | +0.02(+0.12%) |
Feb 13, 2013 | 19.61 | 19.62 | 19.61 | 19.62 | 110,931 | -0.00(-0.00%) |
Feb 12, 2013 | 19.60 | 19.62 | 19.59 | 19.62 | 115,816 | +0.01(+0.04%) |
Feb 11, 2013 | 19.62 | 19.63 | 19.61 | 19.61 | 225,194 | -0.02(-0.12%) |
Feb 08, 2013 | 19.64 | 19.64 | 19.61 | 19.64 | 211,324 | +0.01(+0.04%) |
Feb 07, 2013 | 19.65 | 19.66 | 19.63 | 19.63 | 111,233 | -0.02(-0.12%) |
Feb 06, 2013 | 19.65 | 19.66 | 19.65 | 19.65 | 176,289 | -0.01(-0.04%) |
Feb 04, 2013 | 19.65 | 19.67 | 19.64 | 19.66 | 238,546 | +0.02(+0.08%) |