Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.09 | 20.15 | 20.06 | 20.06 | 66,808 | -0.04(-0.22%) |
Feb 27, 2013 | 20.00 | 20.11 | 20.00 | 20.11 | 20,675 | +0.38(+1.94%) |
Feb 26, 2013 | 19.79 | 19.79 | 19.67 | 19.72 | 19,536 | -0.22(-1.11%) |
Feb 22, 2013 | 19.92 | 19.97 | 19.91 | 19.95 | 94,783 | +0.15(+0.78%) |
Feb 21, 2013 | 19.79 | 19.82 | 19.79 | 19.79 | 153,064 | -0.31(-1.54%) |
Feb 20, 2013 | 20.10 | 20.10 | 20.10 | 20.10 | 12,879 | -0.00(-0.01%) |
Feb 19, 2013 | 20.10 | 20.10 | 20.10 | 20.10 | 1,660 | +0.18(+0.90%) |
Feb 15, 2013 | 19.98 | 19.98 | 19.92 | 19.92 | 13,539 | +0.01(+0.07%) |
Feb 14, 2013 | 20.21 | 20.21 | 19.87 | 19.91 | 38,081 | +0.01(+0.04%) |
Feb 13, 2013 | 19.92 | 19.93 | 19.90 | 19.90 | 3,897 | +0.00(+0.00%) |
Feb 12, 2013 | 19.84 | 19.91 | 19.84 | 19.90 | 36,583 | +0.04(+0.19%) |
Feb 11, 2013 | 19.81 | 19.86 | 19.81 | 19.86 | 36,129 | +0.04(+0.22%) |
Feb 08, 2013 | 19.78 | 19.83 | 19.78 | 19.82 | 21,240 | +0.19(+0.98%) |
Feb 07, 2013 | 19.75 | 19.75 | 19.63 | 19.63 | 23,075 | -0.15(-0.78%) |
Feb 06, 2013 | 19.69 | 19.78 | 19.69 | 19.78 | 55,136 | +0.18(+0.90%) |
Feb 04, 2013 | 19.26 | 19.68 | 19.26 | 19.61 | 41,293 | -0.19(-0.97%) |
Feb 01, 2013 | 20.13 | 20.13 | 19.72 | 19.80 | 20,064 | +0.15(+0.75%) |
Jan 31, 2013 | 19.67 | 19.69 | 19.64 | 19.65 | 60,206 | +0.00(+0.00%) |
Jan 30, 2013 | 19.76 | 19.76 | 19.64 | 19.65 | 111,451 | -0.07(-0.34%) |
Jan 29, 2013 | 19.65 | 19.72 | 19.65 | 19.72 | 28,008 | +0.08(+0.41%) |
Jan 28, 2013 | 19.59 | 19.65 | 19.59 | 19.64 | 13,184 | -0.01(-0.04%) |
Jan 25, 2013 | 19.59 | 19.64 | 19.57 | 19.64 | 41,112 | +0.07(+0.34%) |
Jan 24, 2013 | 19.64 | 19.64 | 19.58 | 19.58 | 6,778 | +0.09(+0.45%) |
Jan 23, 2013 | 19.46 | 19.49 | 19.46 | 19.49 | 22,219 | -0.01(-0.08%) |
Jan 22, 2013 | 19.38 | 19.50 | 19.37 | 19.50 | 68,672 | +0.22(+1.15%) |
Jan 18, 2013 | 19.28 | 19.28 | 19.28 | 19.28 | 203 | -0.04(-0.19%) |
Jan 17, 2013 | 19.23 | 19.36 | 19.23 | 19.32 | 25,351 | +0.10(+0.54%) |
Jan 16, 2013 | 19.18 | 19.22 | 19.18 | 19.22 | 4,157 | +0.00(+0.00%) |
Jan 15, 2013 | 19.59 | 19.59 | 19.10 | 19.22 | 4,873 | +0.05(+0.27%) |
Jan 14, 2013 | 19.15 | 19.16 | 19.14 | 19.16 | 29,662 | +0.00(+0.00%) |
Jan 11, 2013 | 19.09 | 19.16 | 19.09 | 19.16 | 45,499 | +0.14(+0.74%) |
Jan 10, 2013 | 19.92 | 19.92 | 19.02 | 19.02 | 5,693 | +0.02(+0.12%) |
Jan 09, 2013 | 19.02 | 19.02 | 18.99 | 19.00 | 29,554 | +0.03(+0.16%) |
Jan 08, 2013 | 18.91 | 18.97 | 18.91 | 18.97 | 13,638 | -0.03(-0.16%) |
Jan 07, 2013 | 19.10 | 19.10 | 18.99 | 19.00 | 15,658 | -0.07(-0.39%) |
Jan 04, 2013 | 18.94 | 19.08 | 18.94 | 19.08 | 11,523 | +0.18(+0.98%) |
Jan 03, 2013 | 18.93 | 18.98 | 18.89 | 18.89 | 10,438 | +0.08(+0.43%) |
Jan 02, 2013 | 18.82 | 18.82 | 18.81 | 18.81 | 9,510 | +0.38(+2.08%) |
Dec 31, 2012 | 18.27 | 18.43 | 18.27 | 18.43 | 16,363 | +0.15(+0.85%) |
Dec 28, 2012 | 18.32 | 18.32 | 18.27 | 18.27 | 73,275 | -0.04(-0.24%) |
Dec 27, 2012 | 18.33 | 18.33 | 18.29 | 18.32 | 49,404 | -0.17(-0.92%) |
Dec 26, 2012 | 18.49 | 18.49 | 18.48 | 18.48 | 1,626 | -0.11(-0.60%) |
Dec 21, 2012 | 18.63 | 18.60 | 18.60 | 18.60 | 73,071 | -0.14(-0.75%) |
Dec 20, 2012 | 18.74 | 18.74 | 18.74 | 18.74 | 41,348 | -0.08(-0.43%) |