Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.50 | 19.51 | 19.48 | 19.51 | 1,779,704 | +0.02(+0.12%) |
May 30, 2013 | 19.54 | 19.54 | 19.48 | 19.49 | 743,292 | -0.03(-0.16%) |
May 29, 2013 | 19.53 | 19.55 | 19.51 | 19.52 | 315,724 | -0.03(-0.16%) |
May 28, 2013 | 19.59 | 19.59 | 19.54 | 19.55 | 240,287 | -0.05(-0.24%) |
May 24, 2013 | 19.56 | 19.60 | 19.56 | 19.60 | 405,979 | +0.02(+0.12%) |
May 23, 2013 | 19.57 | 19.59 | 19.55 | 19.57 | 178,334 | -0.02(-0.08%) |
May 22, 2013 | 19.64 | 19.64 | 19.58 | 19.59 | 174,743 | -0.05(-0.24%) |
May 21, 2013 | 19.62 | 19.64 | 19.61 | 19.64 | 273,788 | +0.00(+0.00%) |
May 20, 2013 | 19.64 | 19.64 | 19.62 | 19.64 | 184,344 | +0.00(+0.00%) |
May 17, 2013 | 19.62 | 19.64 | 19.62 | 19.64 | 123,081 | -0.01(-0.04%) |
May 16, 2013 | 19.63 | 19.65 | 19.63 | 19.64 | 202,746 | -0.02(-0.08%) |
May 15, 2013 | 19.62 | 19.66 | 19.62 | 19.66 | 651,372 | -0.01(-0.04%) |
May 13, 2013 | 19.68 | 19.68 | 19.65 | 19.67 | 179,996 | -0.02(-0.12%) |
May 10, 2013 | 19.70 | 19.70 | 19.66 | 19.69 | 136,631 | -0.02(-0.08%) |
May 09, 2013 | 19.71 | 19.71 | 19.68 | 19.71 | 194,039 | +0.00(+0.00%) |
May 08, 2013 | 19.71 | 19.71 | 19.70 | 19.71 | 332,033 | -0.01(-0.04%) |
May 07, 2013 | 19.71 | 19.71 | 19.70 | 19.71 | 169,531 | +0.01(+0.04%) |
May 06, 2013 | 19.70 | 19.71 | 19.69 | 19.71 | 315,684 | +0.01(+0.04%) |
May 03, 2013 | 19.69 | 19.71 | 19.68 | 19.70 | 196,402 | +0.02(+0.08%) |
May 02, 2013 | 19.68 | 19.69 | 19.66 | 19.68 | 250,137 | +0.00(+0.00%) |
May 01, 2013 | 19.71 | 19.71 | 19.67 | 19.68 | 134,164 | -0.04(-0.20%) |
Apr 30, 2013 | 19.74 | 19.74 | 19.71 | 19.72 | 343,606 | -0.02(-0.12%) |
Apr 29, 2013 | 19.75 | 19.75 | 19.73 | 19.75 | 145,505 | +0.00(+0.00%) |
Apr 26, 2013 | 19.75 | 19.75 | 19.74 | 19.75 | 201,407 | +0.01(+0.04%) |
Apr 25, 2013 | 19.69 | 19.74 | 19.69 | 19.74 | 304,494 | +0.05(+0.24%) |
Apr 24, 2013 | 19.68 | 19.69 | 19.67 | 19.69 | 285,904 | +0.01(+0.07%) |
Apr 23, 2013 | 19.69 | 19.69 | 19.66 | 19.68 | 211,361 | -0.01(-0.04%) |
Apr 22, 2013 | 19.68 | 19.68 | 19.67 | 19.68 | 336,462 | +0.02(+0.08%) |
Apr 19, 2013 | 19.66 | 19.68 | 19.64 | 19.67 | 236,058 | +0.03(+0.16%) |
Apr 18, 2013 | 19.72 | 19.72 | 19.62 | 19.64 | 224,484 | -0.07(-0.35%) |
Apr 17, 2013 | 19.72 | 19.72 | 19.69 | 19.71 | 269,461 | -0.02(-0.12%) |
Apr 16, 2013 | 19.73 | 19.74 | 19.71 | 19.73 | 843,401 | -0.01(-0.04%) |
Apr 15, 2013 | 19.77 | 19.77 | 19.72 | 19.74 | 329,961 | -0.05(-0.24%) |
Apr 12, 2013 | 19.78 | 19.79 | 19.77 | 19.78 | 292,157 | +0.02(+0.08%) |
Apr 11, 2013 | 19.77 | 19.77 | 19.75 | 19.77 | 209,409 | +0.02(+0.08%) |
Apr 10, 2013 | 19.76 | 19.77 | 19.74 | 19.75 | 215,792 | -0.02(-0.12%) |
Apr 09, 2013 | 19.80 | 19.80 | 19.77 | 19.78 | 421,372 | -0.02(-0.08%) |
Apr 08, 2013 | 19.81 | 19.82 | 19.78 | 19.79 | 95,496 | -0.02(-0.08%) |
Apr 05, 2013 | 19.82 | 19.82 | 19.81 | 19.81 | 339,324 | -0.02(-0.12%) |
Apr 04, 2013 | 19.82 | 19.83 | 19.81 | 19.83 | 623,510 | +0.02(+0.08%) |
Apr 03, 2013 | 19.84 | 19.84 | 19.82 | 19.82 | 279,209 | -0.02(-0.08%) |
Apr 02, 2013 | 19.84 | 19.84 | 19.80 | 19.83 | 399,514 | -0.01(-0.04%) |
Apr 01, 2013 | 19.82 | 19.84 | 19.82 | 19.84 | 471,440 | +0.01(+0.04%) |
Mar 28, 2013 | 19.81 | 19.83 | 19.81 | 19.83 | 256,522 | +0.02(+0.08%) |
Mar 27, 2013 | 19.82 | 19.82 | 19.80 | 19.82 | 254,883 | +0.00(+0.00%) |
Mar 26, 2013 | 19.80 | 19.82 | 19.78 | 19.82 | 651,044 | +0.00(+0.00%) |
Mar 25, 2013 | 19.79 | 19.82 | 19.79 | 19.82 | 588,123 | +0.02(+0.08%) |
Mar 22, 2013 | 19.82 | 19.82 | 19.79 | 19.80 | 526,248 | +0.00(+0.00%) |
Mar 21, 2013 | 19.82 | 19.82 | 19.78 | 19.80 | 634,309 | -0.02(-0.08%) |
Mar 20, 2013 | 19.82 | 19.82 | 19.80 | 19.82 | 542,741 | +0.02(+0.08%) |
Mar 19, 2013 | 19.87 | 19.87 | 19.80 | 19.80 | 815,131 | -0.03(-0.16%) |
Mar 18, 2013 | 19.83 | 19.84 | 19.82 | 19.83 | 3,690,440 | +0.00(+0.00%) |
Mar 15, 2013 | 19.80 | 19.83 | 19.80 | 19.83 | 3,901,584 | +0.02(+0.12%) |
Mar 14, 2013 | 19.78 | 19.82 | 19.78 | 19.81 | 9,673,631 | +0.02(+0.08%) |
Mar 13, 2013 | 19.78 | 19.80 | 19.77 | 19.79 | 1,971,996 | +0.01(+0.04%) |
Mar 12, 2013 | 19.78 | 19.80 | 19.77 | 19.78 | 1,883,311 | +0.01(+0.04%) |
Mar 11, 2013 | 19.78 | 19.80 | 19.77 | 19.78 | 987,815 | +0.00(+0.00%) |
Mar 08, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 985,690 | +0.01(+0.04%) |
Mar 07, 2013 | 19.76 | 19.77 | 19.76 | 19.77 | 108,234 | -0.01(-0.04%) |
Mar 06, 2013 | 19.78 | 19.78 | 19.76 | 19.78 | 95,499 | -0.02(-0.08%) |
Mar 05, 2013 | 19.78 | 19.79 | 19.77 | 19.79 | 135,420 | +0.02(+0.08%) |
Mar 04, 2013 | 19.78 | 19.78 | 19.75 | 19.78 | 156,596 | -0.01(-0.04%) |