Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.66 | 20.89 | 20.65 | 20.78 | 1,343,770 | +0.17(+0.83%) |
Mar 27, 2013 | 20.54 | 20.70 | 20.46 | 20.61 | 1,092,355 | +0.03(+0.13%) |
Mar 26, 2013 | 20.44 | 20.63 | 20.43 | 20.58 | 1,171,732 | +0.23(+1.11%) |
Mar 25, 2013 | 20.38 | 20.55 | 20.31 | 20.35 | 776,445 | +0.03(+0.13%) |
Mar 22, 2013 | 20.28 | 20.41 | 20.21 | 20.33 | 601,444 | +0.08(+0.37%) |
Mar 21, 2013 | 20.27 | 20.35 | 20.16 | 20.25 | 415,338 | -0.12(-0.57%) |
Mar 20, 2013 | 20.25 | 20.37 | 20.24 | 20.37 | 481,255 | +0.19(+0.94%) |
Mar 19, 2013 | 20.29 | 20.36 | 20.12 | 20.18 | 522,383 | -0.06(-0.30%) |
Mar 18, 2013 | 20.30 | 20.40 | 20.23 | 20.24 | 570,836 | -0.20(-0.96%) |
Mar 15, 2013 | 20.37 | 20.50 | 20.28 | 20.43 | 1,364,736 | +0.05(+0.23%) |
Mar 14, 2013 | 20.29 | 20.43 | 20.22 | 20.39 | 876,678 | +0.16(+0.77%) |
Mar 13, 2013 | 20.24 | 20.36 | 20.21 | 20.23 | 826,388 | -0.01(-0.07%) |
Mar 12, 2013 | 20.37 | 20.45 | 20.23 | 20.24 | 544,726 | -0.14(-0.70%) |
Mar 11, 2013 | 20.35 | 20.49 | 20.35 | 20.39 | 573,614 | -0.04(-0.20%) |
Mar 08, 2013 | 20.69 | 20.69 | 20.36 | 20.43 | 913,207 | -0.14(-0.66%) |
Mar 07, 2013 | 20.63 | 20.73 | 20.54 | 20.56 | 697,946 | -0.03(-0.13%) |
Mar 06, 2013 | 20.62 | 20.63 | 20.50 | 20.59 | 820,805 | +0.03(+0.13%) |
Mar 05, 2013 | 20.39 | 20.61 | 20.34 | 20.56 | 882,928 | +0.27(+1.34%) |
Mar 04, 2013 | 20.20 | 20.50 | 20.17 | 20.29 | 1,028,301 | +0.05(+0.24%) |
Mar 01, 2013 | 20.10 | 20.28 | 19.98 | 20.24 | 515,762 | +0.09(+0.44%) |
Feb 28, 2013 | 20.05 | 20.28 | 20.03 | 20.16 | 675,283 | +0.07(+0.37%) |
Feb 27, 2013 | 19.78 | 20.13 | 19.76 | 20.08 | 862,573 | +0.34(+1.72%) |
Feb 26, 2013 | 19.62 | 19.82 | 19.52 | 19.74 | 902,357 | -0.05(-0.27%) |
Feb 22, 2013 | 19.38 | 19.85 | 19.38 | 19.80 | 905,674 | +0.42(+2.17%) |
Feb 21, 2013 | 19.41 | 19.48 | 19.28 | 19.38 | 1,230,511 | -0.10(-0.49%) |
Feb 20, 2013 | 19.80 | 19.85 | 19.44 | 19.47 | 1,661,438 | -0.27(-1.38%) |
Feb 19, 2013 | 19.72 | 19.91 | 19.67 | 19.74 | 706,318 | +0.07(+0.35%) |
Feb 15, 2013 | 19.66 | 19.70 | 19.59 | 19.67 | 407,945 | +0.10(+0.52%) |
Feb 14, 2013 | 19.62 | 19.62 | 19.46 | 19.57 | 605,021 | -0.10(-0.52%) |
Feb 13, 2013 | 19.69 | 19.76 | 19.63 | 19.67 | 530,314 | +0.02(+0.10%) |
Feb 12, 2013 | 19.50 | 19.69 | 19.46 | 19.65 | 437,816 | +0.18(+0.91%) |
Feb 11, 2013 | 19.48 | 19.52 | 19.39 | 19.48 | 492,812 | +0.03(+0.17%) |
Feb 08, 2013 | 19.38 | 19.49 | 19.33 | 19.44 | 673,639 | +0.11(+0.56%) |
Feb 07, 2013 | 19.45 | 19.45 | 19.27 | 19.33 | 1,047,570 | -0.08(-0.42%) |
Feb 06, 2013 | 19.45 | 19.45 | 19.31 | 19.42 | 1,114,372 | +0.00(+0.00%) |
Feb 04, 2013 | 19.56 | 19.60 | 19.39 | 19.42 | 581,128 | -0.20(-1.04%) |
Feb 01, 2013 | 19.54 | 19.66 | 19.53 | 19.62 | 466,862 | +0.12(+0.63%) |
Jan 31, 2013 | 19.37 | 19.57 | 19.32 | 19.50 | 607,202 | +0.11(+0.56%) |
Jan 30, 2013 | 19.42 | 19.47 | 19.33 | 19.39 | 314,403 | -0.06(-0.31%) |
Jan 29, 2013 | 19.26 | 19.48 | 19.23 | 19.45 | 552,823 | +0.16(+0.84%) |
Jan 28, 2013 | 19.35 | 19.35 | 19.17 | 19.29 | 479,139 | -0.10(-0.53%) |
Jan 25, 2013 | 19.31 | 19.40 | 19.14 | 19.39 | 634,912 | +0.16(+0.81%) |
Jan 24, 2013 | 19.16 | 19.29 | 19.16 | 19.23 | 439,697 | +0.08(+0.43%) |
Jan 23, 2013 | 19.24 | 19.24 | 19.05 | 19.15 | 356,447 | -0.08(-0.42%) |
Jan 22, 2013 | 18.98 | 19.24 | 18.96 | 19.23 | 353,303 | +0.26(+1.36%) |
Jan 18, 2013 | 18.86 | 18.98 | 18.81 | 18.98 | 366,765 | +0.12(+0.61%) |
Jan 17, 2013 | 18.79 | 18.95 | 18.75 | 18.86 | 348,968 | +0.12(+0.65%) |
Jan 16, 2013 | 18.82 | 18.83 | 18.71 | 18.74 | 355,248 | -0.10(-0.50%) |
Jan 15, 2013 | 18.76 | 18.84 | 18.71 | 18.83 | 528,350 | +0.03(+0.14%) |
Jan 14, 2013 | 18.81 | 18.84 | 18.73 | 18.81 | 371,377 | -0.03(-0.14%) |
Jan 11, 2013 | 18.71 | 18.85 | 18.64 | 18.83 | 449,641 | +0.15(+0.80%) |
Jan 10, 2013 | 18.71 | 18.76 | 18.62 | 18.68 | 846,319 | +0.03(+0.15%) |
Jan 09, 2013 | 18.79 | 18.81 | 18.62 | 18.66 | 606,715 | -0.10(-0.51%) |
Jan 08, 2013 | 18.80 | 18.85 | 18.68 | 18.75 | 422,214 | -0.10(-0.54%) |
Jan 07, 2013 | 18.96 | 19.01 | 18.83 | 18.85 | 488,284 | -0.20(-1.07%) |
Jan 04, 2013 | 19.00 | 19.08 | 18.95 | 19.06 | 570,544 | +0.12(+0.65%) |
Jan 03, 2013 | 18.98 | 19.10 | 18.89 | 18.93 | 617,821 | -0.08(-0.43%) |