Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.53 | 19.57 | 19.53 | 19.57 | 6,229 | +0.14(+0.72%) |
Apr 29, 2013 | 19.34 | 19.46 | 19.34 | 19.43 | 1,926 | -0.19(-0.97%) |
Apr 26, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 19.62 | 19.64 | 19.62 | 19.62 | 898 | -0.08(-0.41%) |
Apr 24, 2013 | 19.70 | 19.70 | 19.70 | 19.70 | 549 | +0.20(+1.03%) |
Apr 23, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 1,192 | +0.12(+0.62%) |
Apr 22, 2013 | 19.40 | 19.50 | 19.38 | 19.38 | 2,071 | +0.12(+0.62%) |
Apr 19, 2013 | 19.25 | 19.26 | 19.25 | 19.26 | 2,063 | +0.43(+2.28%) |
Apr 18, 2013 | 18.83 | 18.83 | 18.83 | 11 | +0.00(+0.00%) | |
Apr 17, 2013 | 18.81 | 18.83 | 18.81 | 18.83 | 915 | -0.02(-0.11%) |
Apr 16, 2013 | 18.83 | 18.85 | 18.77 | 18.85 | 1,826 | +0.77(+4.26%) |
Apr 15, 2013 | 18.25 | 18.25 | 18.08 | 18.08 | 632 | -0.20(-1.09%) |
Apr 12, 2013 | 18.28 | 18.28 | 18.28 | 126 | +0.00(+0.00%) | |
Apr 11, 2013 | 18.29 | 18.29 | 18.26 | 18.28 | 2,222 | +0.07(+0.38%) |
Apr 10, 2013 | 18.21 | 18.21 | 18.21 | 18.21 | 308 | +0.11(+0.61%) |
Apr 09, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 403 | -0.07(-0.39%) |
Apr 08, 2013 | 18.03 | 18.17 | 18.03 | 18.17 | 788 | +0.14(+0.78%) |
Apr 05, 2013 | 18.00 | 18.03 | 18.00 | 18.03 | 1,525 | +0.03(+0.17%) |
Apr 04, 2013 | 18.19 | 18.19 | 18.00 | 18.00 | 736 | -0.37(-2.01%) |
Apr 03, 2013 | 18.68 | 18.68 | 18.37 | 18.37 | 1,173 | -0.31(-1.66%) |
Apr 02, 2013 | 18.68 | 18.68 | 18.68 | 18.68 | 51 | +0.00(+0.00%) |
Apr 01, 2013 | 18.68 | 18.68 | 18.68 | 35 | +0.00(+0.00%) | |
Mar 28, 2013 | 18.68 | 18.68 | 18.68 | 0 | +0.09(+0.48%) | |
Mar 27, 2013 | 18.40 | 18.59 | 18.40 | 18.59 | 2,782 | +0.03(+0.16%) |
Mar 26, 2013 | 18.56 | 18.56 | 18.56 | 18.56 | 187 | -0.07(-0.38%) |
Mar 25, 2013 | 18.62 | 18.63 | 18.62 | 18.63 | 469 | -0.05(-0.27%) |
Mar 22, 2013 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 18.88 | 18.88 | 18.68 | 18.68 | 2,614 | -0.31(-1.63%) |
Mar 20, 2013 | 18.99 | 18.99 | 18.99 | 18.99 | 263 | -0.04(-0.21%) |
Mar 19, 2013 | 19.02 | 19.03 | 18.97 | 19.03 | 1,217 | -0.40(-2.06%) |
Mar 18, 2013 | 19.44 | 19.48 | 19.43 | 19.43 | 1,384 | -0.09(-0.46%) |
Mar 15, 2013 | 19.46 | 19.63 | 19.46 | 19.52 | 2,891 | -0.09(-0.46%) |
Mar 14, 2013 | 19.61 | 19.61 | 19.61 | 310 | +0.00(+0.00%) | |
Mar 13, 2013 | 19.61 | 19.61 | 19.61 | 19.61 | 66 | +0.00(+0.00%) |
Mar 12, 2013 | 19.61 | 19.61 | 19.61 | 19.61 | 559 | -0.20(-1.01%) |
Mar 11, 2013 | 19.89 | 19.89 | 19.81 | 19.81 | 1,437 | -0.12(-0.60%) |
Mar 08, 2013 | 19.68 | 19.93 | 19.68 | 19.93 | 1,622 | +0.44(+2.26%) |
Mar 07, 2013 | 19.50 | 19.53 | 19.49 | 19.49 | 3,758 | +0.26(+1.35%) |
Mar 06, 2013 | 19.22 | 19.27 | 19.21 | 19.23 | 2,941 | +0.23(+1.21%) |
Mar 05, 2013 | 18.98 | 19.00 | 18.98 | 19.00 | 720 | +0.22(+1.17%) |
Mar 04, 2013 | 18.93 | 18.93 | 18.77 | 18.78 | 696 | -0.02(-0.11%) |
Mar 01, 2013 | 18.79 | 18.80 | 18.78 | 18.80 | 3,001 | -0.18(-0.95%) |
Feb 28, 2013 | 19.01 | 19.01 | 18.92 | 18.98 | 5,834 | -0.49(-2.52%) |
Feb 27, 2013 | 19.55 | 19.55 | 19.44 | 19.47 | 582 | +0.28(+1.46%) |
Feb 26, 2013 | 19.31 | 19.31 | 19.19 | 19.19 | 2,805 | -0.11(-0.57%) |
Feb 22, 2013 | 19.24 | 19.30 | 19.24 | 19.30 | 2,094 | +0.24(+1.26%) |
Feb 21, 2013 | 19.20 | 19.20 | 19.05 | 19.06 | 2,128 | -0.43(-2.21%) |
Feb 20, 2013 | 19.57 | 19.58 | 19.49 | 19.49 | 1,530 | -0.06(-0.31%) |
Feb 19, 2013 | 19.37 | 19.55 | 19.37 | 19.55 | 2,395 | +0.34(+1.77%) |
Feb 15, 2013 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 19.15 | 19.21 | 19.15 | 19.21 | 863 | -0.16(-0.83%) |
Feb 13, 2013 | 19.54 | 19.54 | 19.37 | 19.37 | 862 | -0.06(-0.31%) |
Feb 12, 2013 | 19.28 | 19.43 | 19.28 | 19.43 | 2,820 | +0.13(+0.67%) |
Feb 11, 2013 | 19.39 | 19.39 | 19.30 | 19.30 | 2,151 | -0.05(-0.26%) |
Feb 08, 2013 | 19.42 | 19.42 | 19.35 | 19.35 | 3,567 | -0.04(-0.21%) |
Feb 07, 2013 | 19.50 | 19.50 | 19.39 | 19.39 | 1,878 | -0.16(-0.82%) |
Feb 06, 2013 | 19.57 | 19.57 | 19.53 | 19.55 | 4,357 | -0.11(-0.56%) |
Feb 04, 2013 | 19.77 | 19.77 | 19.63 | 19.66 | 4,689 | -0.29(-1.45%) |