Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.23 | 19.36 | 19.27 | 19.31 | 20,586 | +0.04(+0.20%) |
Apr 29, 2013 | 19.55 | 19.55 | 19.27 | 19.27 | 3,242 | -0.06(-0.31%) |
Apr 26, 2013 | 19.32 | 19.41 | 19.32 | 19.33 | 5,133 | +0.01(+0.05%) |
Apr 25, 2013 | 19.26 | 19.34 | 19.11 | 19.32 | 11,836 | +0.13(+0.67%) |
Apr 24, 2013 | 19.12 | 19.23 | 19.10 | 19.19 | 16,818 | +0.09(+0.49%) |
Apr 23, 2013 | 19.13 | 19.26 | 19.07 | 19.10 | 10,382 | -0.08(-0.44%) |
Apr 22, 2013 | 19.12 | 19.23 | 19.12 | 19.18 | 4,694 | +0.01(+0.05%) |
Apr 19, 2013 | 19.30 | 19.31 | 19.17 | 19.18 | 36,226 | +0.03(+0.15%) |
Apr 18, 2013 | 19.21 | 19.29 | 19.10 | 19.15 | 113,470 | -0.21(-1.07%) |
Apr 17, 2013 | 19.38 | 19.51 | 19.26 | 19.35 | 19,853 | -0.03(-0.15%) |
Apr 16, 2013 | 19.57 | 19.57 | 19.35 | 19.38 | 7,257 | +0.05(+0.25%) |
Apr 15, 2013 | 19.52 | 19.62 | 19.33 | 19.33 | 17,874 | -0.31(-1.55%) |
Apr 12, 2013 | 19.54 | 19.66 | 19.50 | 19.64 | 41,918 | +0.06(+0.30%) |
Apr 11, 2013 | 19.64 | 19.69 | 19.57 | 19.58 | 27,317 | +0.03(+0.15%) |
Apr 10, 2013 | 19.76 | 19.76 | 19.53 | 19.55 | 8,834 | +0.03(+0.15%) |
Apr 09, 2013 | 19.40 | 19.55 | 19.40 | 19.52 | 7,376 | +0.07(+0.36%) |
Apr 08, 2013 | 19.45 | 19.53 | 19.38 | 19.45 | 6,968 | -0.05(-0.27%) |
Apr 05, 2013 | 19.20 | 19.53 | 19.20 | 19.51 | 14,407 | +0.30(+1.57%) |
Apr 04, 2013 | 19.16 | 19.20 | 18.99 | 19.20 | 10,438 | +0.11(+0.56%) |
Apr 03, 2013 | 19.04 | 19.20 | 19.03 | 19.10 | 84,441 | -0.03(-0.15%) |
Apr 02, 2013 | 19.14 | 19.24 | 19.07 | 19.13 | 79,085 | -0.03(-0.15%) |
Apr 01, 2013 | 19.06 | 19.25 | 19.02 | 19.16 | 72,868 | +0.02(+0.12%) |
Mar 28, 2013 | 19.07 | 19.26 | 19.07 | 19.13 | 78,509 | -0.06(-0.33%) |
Mar 27, 2013 | 19.07 | 19.24 | 19.07 | 19.20 | 11,104 | +0.04(+0.21%) |
Mar 26, 2013 | 19.28 | 19.33 | 19.15 | 19.16 | 10,253 | -0.01(-0.05%) |
Mar 25, 2013 | 19.18 | 19.18 | 19.11 | 19.17 | 22,735 | +0.00(+0.00%) |
Mar 22, 2013 | 19.07 | 19.20 | 19.07 | 19.17 | 18,727 | +0.00(+0.00%) |
Mar 21, 2013 | 19.41 | 19.41 | 19.17 | 19.17 | 32,168 | -0.28(-1.43%) |
Mar 20, 2013 | 19.30 | 19.48 | 19.30 | 19.44 | 5,311 | +0.02(+0.11%) |
Mar 19, 2013 | 19.46 | 19.55 | 19.40 | 19.42 | 24,531 | +0.00(+0.00%) |
Mar 18, 2013 | 19.24 | 19.51 | 19.24 | 19.42 | 7,179 | -0.07(-0.35%) |
Mar 15, 2013 | 19.52 | 19.57 | 19.49 | 19.49 | 10,416 | -0.03(-0.15%) |
Mar 14, 2013 | 19.56 | 19.64 | 19.48 | 19.52 | 11,070 | -0.03(-0.18%) |
Mar 13, 2013 | 19.58 | 19.64 | 19.53 | 19.56 | 4,352 | -0.16(-0.83%) |
Mar 12, 2013 | 19.70 | 19.77 | 19.65 | 19.72 | 70,607 | +0.02(+0.10%) |
Mar 11, 2013 | 20.01 | 20.01 | 19.64 | 19.70 | 46,033 | -0.20(-0.99%) |
Mar 08, 2013 | 19.76 | 19.90 | 19.72 | 19.90 | 36,237 | +0.20(+1.00%) |
Mar 07, 2013 | 19.51 | 19.72 | 19.50 | 19.70 | 10,506 | +0.12(+0.60%) |
Mar 06, 2013 | 19.66 | 19.66 | 19.58 | 19.58 | 6,155 | -0.02(-0.10%) |
Mar 05, 2013 | 19.52 | 19.62 | 19.52 | 19.60 | 5,108 | +0.08(+0.40%) |
Mar 04, 2013 | 19.35 | 19.54 | 19.35 | 19.52 | 10,274 | +0.06(+0.29%) |
Mar 01, 2013 | 19.44 | 19.55 | 19.40 | 19.46 | 18,934 | -0.07(-0.35%) |
Feb 28, 2013 | 19.62 | 19.62 | 19.48 | 19.53 | 10,093 | -0.05(-0.25%) |
Feb 27, 2013 | 19.52 | 19.59 | 19.37 | 19.58 | 12,940 | +0.15(+0.76%) |
Feb 26, 2013 | 19.47 | 19.47 | 19.36 | 19.43 | 17,934 | -0.11(-0.56%) |
Feb 22, 2013 | 19.45 | 19.59 | 19.45 | 19.54 | 5,388 | +0.06(+0.30%) |
Feb 21, 2013 | 19.50 | 19.51 | 19.43 | 19.48 | 63,450 | -0.08(-0.40%) |
Feb 20, 2013 | 19.73 | 19.75 | 19.55 | 19.56 | 59,916 | -0.14(-0.70%) |
Feb 19, 2013 | 19.43 | 19.70 | 19.43 | 19.70 | 70,491 | +0.09(+0.45%) |
Feb 15, 2013 | 19.61 | 19.65 | 19.56 | 19.61 | 24,708 | -0.08(-0.40%) |
Feb 14, 2013 | 19.58 | 19.69 | 19.57 | 19.69 | 33,515 | +0.16(+0.81%) |
Feb 13, 2013 | 19.57 | 19.59 | 19.51 | 19.53 | 17,129 | +0.00(+0.00%) |
Feb 12, 2013 | 19.47 | 19.53 | 19.47 | 19.53 | 14,562 | +0.02(+0.10%) |
Feb 11, 2013 | 19.49 | 19.51 | 19.49 | 19.51 | 14,350 | +0.02(+0.10%) |
Feb 08, 2013 | 19.51 | 19.52 | 19.43 | 19.49 | 24,961 | -0.02(-0.10%) |
Feb 07, 2013 | 19.50 | 19.54 | 19.44 | 19.51 | 32,228 | +0.16(+0.82%) |
Feb 06, 2013 | 19.38 | 19.40 | 19.35 | 19.35 | 7,179 | +0.06(+0.31%) |
Feb 04, 2013 | 19.38 | 19.38 | 19.26 | 19.29 | 4,361 | -0.08(-0.41%) |