Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.13 | 20.25 | 20.09 | 20.22 | 632,219 | +0.14(+0.70%) |
Mar 27, 2013 | 20.00 | 20.15 | 19.97 | 20.08 | 851,764 | +0.01(+0.06%) |
Mar 26, 2013 | 20.05 | 20.13 | 20.00 | 20.07 | 771,830 | +0.09(+0.48%) |
Mar 25, 2013 | 19.98 | 20.09 | 19.90 | 19.98 | 605,097 | +0.07(+0.34%) |
Mar 22, 2013 | 19.82 | 19.96 | 19.81 | 19.91 | 822,698 | +0.13(+0.65%) |
Mar 21, 2013 | 19.70 | 20.09 | 19.70 | 19.78 | 1,956,476 | +0.02(+0.11%) |
Mar 20, 2013 | 19.73 | 19.76 | 19.64 | 19.76 | 314,458 | +0.12(+0.60%) |
Mar 19, 2013 | 19.75 | 19.80 | 19.49 | 19.64 | 986,490 | -0.12(-0.59%) |
Mar 18, 2013 | 19.75 | 19.81 | 19.63 | 19.76 | 1,240,748 | -0.13(-0.67%) |
Mar 15, 2013 | 19.65 | 19.90 | 19.60 | 19.89 | 2,285,693 | +0.16(+0.82%) |
Mar 14, 2013 | 19.77 | 19.82 | 19.70 | 19.73 | 661,080 | +0.03(+0.14%) |
Mar 13, 2013 | 19.75 | 19.84 | 19.61 | 19.70 | 498,838 | -0.04(-0.23%) |
Mar 12, 2013 | 19.83 | 19.93 | 19.67 | 19.75 | 489,176 | -0.10(-0.51%) |
Mar 11, 2013 | 19.88 | 19.91 | 19.76 | 19.85 | 571,902 | -0.03(-0.17%) |
Mar 08, 2013 | 19.99 | 20.05 | 19.72 | 19.88 | 861,753 | -0.11(-0.53%) |
Mar 07, 2013 | 20.12 | 20.12 | 19.95 | 19.99 | 749,779 | -0.10(-0.50%) |
Mar 06, 2013 | 20.14 | 20.14 | 19.89 | 20.09 | 798,818 | +0.00(+0.00%) |
Mar 05, 2013 | 19.97 | 20.14 | 19.85 | 20.09 | 940,879 | +0.21(+1.07%) |
Mar 04, 2013 | 19.80 | 19.98 | 19.72 | 19.88 | 851,365 | +0.11(+0.54%) |
Mar 01, 2013 | 19.68 | 19.80 | 19.53 | 19.77 | 709,397 | +0.04(+0.23%) |
Feb 28, 2013 | 19.77 | 19.84 | 19.67 | 19.72 | 1,903,801 | -0.08(-0.42%) |
Feb 27, 2013 | 19.59 | 19.86 | 19.58 | 19.81 | 1,061,655 | +0.20(+1.00%) |
Feb 26, 2013 | 19.55 | 19.70 | 19.36 | 19.61 | 896,930 | +0.16(+0.83%) |
Feb 25, 2013 | 19.79 | 19.80 | 19.45 | 19.45 | 777,311 | -0.24(-1.22%) |
Feb 22, 2013 | 19.70 | 19.75 | 19.60 | 19.69 | 999,423 | +0.08(+0.43%) |
Feb 21, 2013 | 19.77 | 19.81 | 19.52 | 19.61 | 1,120,222 | -0.20(-1.02%) |
Feb 20, 2013 | 19.79 | 20.04 | 19.75 | 19.81 | 963,802 | -0.01(-0.06%) |
Feb 19, 2013 | 19.75 | 19.84 | 19.66 | 19.82 | 1,971,185 | +0.11(+0.57%) |
Feb 15, 2013 | 19.83 | 19.90 | 19.61 | 19.71 | 2,849,153 | -0.15(-0.76%) |
Feb 14, 2013 | 20.08 | 20.12 | 19.85 | 19.86 | 1,141,483 | -0.21(-1.03%) |
Feb 13, 2013 | 20.28 | 20.34 | 19.79 | 20.07 | 3,242,037 | -0.32(-1.56%) |
Feb 12, 2013 | 20.08 | 20.39 | 20.08 | 20.38 | 1,416,657 | +0.23(+1.17%) |
Feb 11, 2013 | 20.19 | 20.22 | 20.07 | 20.15 | 954,983 | -0.01(-0.03%) |
Feb 08, 2013 | 19.95 | 20.17 | 19.90 | 20.15 | 667,282 | +0.23(+1.15%) |
Feb 07, 2013 | 20.00 | 20.02 | 19.89 | 19.93 | 645,500 | -0.07(-0.34%) |
Feb 06, 2013 | 19.93 | 20.05 | 19.89 | 19.99 | 894,831 | -0.02(-0.08%) |
Feb 04, 2013 | 19.79 | 20.01 | 19.68 | 20.01 | 884,359 | +0.14(+0.70%) |
Feb 01, 2013 | 19.98 | 19.98 | 19.70 | 19.87 | 1,498,726 | +0.07(+0.37%) |
Jan 31, 2013 | 19.75 | 19.90 | 19.64 | 19.80 | 2,311,959 | +0.05(+0.25%) |
Jan 30, 2013 | 19.84 | 19.85 | 19.65 | 19.75 | 1,253,498 | -0.08(-0.39%) |
Jan 29, 2013 | 19.82 | 19.88 | 19.74 | 19.82 | 1,188,839 | +0.07(+0.34%) |
Jan 28, 2013 | 19.77 | 19.79 | 19.48 | 19.76 | 1,239,854 | +0.03(+0.14%) |
Jan 25, 2013 | 19.71 | 19.79 | 19.62 | 19.73 | 934,527 | +0.07(+0.34%) |
Jan 24, 2013 | 19.61 | 19.71 | 19.49 | 19.66 | 1,399,332 | +0.02(+0.11%) |
Jan 23, 2013 | 19.62 | 19.69 | 19.55 | 19.64 | 759,149 | -0.02(-0.11%) |
Jan 22, 2013 | 19.51 | 19.69 | 19.49 | 19.66 | 1,066,475 | +0.19(+0.97%) |
Jan 18, 2013 | 19.48 | 19.49 | 19.34 | 19.47 | 2,154,526 | +0.04(+0.23%) |
Jan 17, 2013 | 19.54 | 19.55 | 19.36 | 19.43 | 1,275,080 | -0.04(-0.20%) |
Jan 16, 2013 | 19.49 | 19.57 | 19.42 | 19.47 | 1,339,182 | -0.09(-0.45%) |
Jan 15, 2013 | 19.54 | 19.56 | 19.39 | 19.56 | 1,190,861 | +0.08(+0.43%) |
Jan 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 677,311 | +0.04(+0.23%) |
Jan 11, 2013 | 19.36 | 19.50 | 19.25 | 19.43 | 978,515 | +0.02(+0.11%) |
Jan 10, 2013 | 19.40 | 19.42 | 19.26 | 19.41 | 846,017 | +0.06(+0.32%) |
Jan 09, 2013 | 19.28 | 19.44 | 19.21 | 19.35 | 838,678 | +0.13(+0.69%) |
Jan 08, 2013 | 19.22 | 19.24 | 19.10 | 19.21 | 829,356 | +0.02(+0.09%) |
Jan 07, 2013 | 19.12 | 19.25 | 19.02 | 19.20 | 1,159,258 | +0.11(+0.58%) |
Jan 04, 2013 | 18.57 | 19.09 | 18.57 | 19.09 | 2,499,585 | -0.06(-0.32%) |
Jan 03, 2013 | 19.14 | 19.27 | 19.02 | 19.15 | 1,038,681 | -0.02(-0.12%) |