Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.56 | 19.64 | 19.47 | 19.64 | 139,886 | +0.10(+0.53%) |
Mar 27, 2013 | 19.39 | 19.55 | 19.37 | 19.54 | 99,809 | -0.01(-0.03%) |
Mar 26, 2013 | 19.48 | 19.54 | 19.45 | 19.54 | 451,768 | +0.19(+0.96%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.29 | 19.36 | 59,209 | -0.14(-0.73%) |
Mar 22, 2013 | 19.42 | 19.52 | 19.42 | 19.50 | 89,060 | +0.09(+0.47%) |
Mar 21, 2013 | 19.36 | 19.49 | 19.35 | 19.41 | 124,468 | -0.04(-0.20%) |
Mar 20, 2013 | 19.44 | 19.48 | 19.39 | 19.45 | 300,795 | +0.10(+0.53%) |
Mar 19, 2013 | 19.40 | 19.41 | 19.22 | 19.35 | 674,225 | +0.01(+0.03%) |
Mar 18, 2013 | 19.29 | 19.46 | 19.29 | 19.34 | 100,691 | -0.13(-0.66%) |
Mar 15, 2013 | 19.39 | 19.47 | 19.38 | 19.47 | 134,854 | +0.18(+0.93%) |
Mar 14, 2013 | 19.14 | 19.31 | 19.14 | 19.29 | 64,513 | +0.17(+0.91%) |
Mar 13, 2013 | 19.14 | 19.15 | 19.06 | 19.12 | 67,598 | +0.02(+0.10%) |
Mar 12, 2013 | 19.22 | 19.24 | 19.07 | 19.10 | 2,785,382 | -0.19(-0.96%) |
Mar 11, 2013 | 19.26 | 19.29 | 19.21 | 19.28 | 1,977,307 | +0.01(+0.03%) |
Mar 08, 2013 | 19.28 | 19.34 | 19.24 | 19.28 | 740,177 | -0.08(-0.40%) |
Mar 07, 2013 | 19.31 | 19.37 | 19.31 | 19.35 | 52,169 | -0.01(-0.03%) |
Mar 06, 2013 | 19.32 | 19.37 | 19.27 | 19.36 | 66,665 | +0.06(+0.33%) |
Mar 05, 2013 | 19.28 | 19.32 | 19.24 | 19.29 | 442,111 | +0.18(+0.94%) |
Mar 04, 2013 | 19.01 | 19.13 | 18.97 | 19.12 | 219,509 | +0.04(+0.20%) |
Mar 01, 2013 | 19.10 | 19.10 | 18.99 | 19.08 | 186,925 | +0.02(+0.10%) |
Feb 28, 2013 | 19.21 | 19.22 | 19.05 | 19.06 | 2,287,964 | -0.14(-0.73%) |
Feb 27, 2013 | 18.96 | 19.22 | 18.96 | 19.20 | 79,062 | +0.22(+1.15%) |
Feb 26, 2013 | 18.91 | 19.00 | 18.86 | 18.98 | 95,497 | -0.11(-0.57%) |
Feb 22, 2013 | 18.98 | 19.09 | 18.97 | 19.09 | 76,851 | +0.24(+1.29%) |
Feb 21, 2013 | 18.88 | 18.88 | 18.77 | 18.85 | 118,668 | -0.19(-1.01%) |
Feb 20, 2013 | 19.22 | 19.24 | 19.01 | 19.04 | 150,431 | -0.15(-0.80%) |
Feb 19, 2013 | 19.08 | 19.20 | 19.08 | 19.19 | 81,204 | +0.19(+1.01%) |
Feb 15, 2013 | 19.03 | 19.03 | 18.90 | 19.00 | 592,218 | -0.05(-0.27%) |
Feb 14, 2013 | 18.97 | 19.05 | 18.94 | 19.05 | 159,970 | -0.06(-0.34%) |
Feb 13, 2013 | 19.13 | 19.17 | 19.05 | 19.12 | 92,024 | +0.01(+0.03%) |
Feb 12, 2013 | 18.99 | 19.14 | 18.97 | 19.11 | 74,505 | +0.03(+0.13%) |
Feb 11, 2013 | 19.09 | 19.10 | 19.03 | 19.08 | 118,791 | +0.02(+0.10%) |
Feb 08, 2013 | 19.03 | 19.08 | 18.99 | 19.06 | 109,760 | +0.08(+0.44%) |
Feb 07, 2013 | 19.00 | 19.04 | 18.87 | 18.98 | 389,124 | -0.04(-0.20%) |
Feb 06, 2013 | 18.90 | 19.02 | 18.90 | 19.02 | 108,759 | +0.11(+0.58%) |
Feb 04, 2013 | 19.04 | 19.04 | 18.87 | 18.91 | 115,104 | -0.22(-1.14%) |
Feb 01, 2013 | 19.08 | 19.16 | 19.06 | 19.13 | 217,752 | +0.22(+1.15%) |
Jan 31, 2013 | 18.88 | 18.96 | 18.88 | 18.91 | 93,912 | -0.01(-0.07%) |
Jan 30, 2013 | 18.94 | 18.97 | 18.90 | 18.92 | 130,043 | +0.01(+0.07%) |
Jan 29, 2013 | 18.83 | 18.92 | 18.83 | 18.91 | 86,019 | +0.10(+0.54%) |
Jan 28, 2013 | 18.86 | 18.86 | 18.76 | 18.81 | 66,220 | -0.10(-0.54%) |
Jan 25, 2013 | 18.90 | 18.92 | 18.80 | 18.91 | 72,047 | +0.07(+0.37%) |
Jan 24, 2013 | 18.81 | 18.88 | 18.79 | 18.84 | 58,204 | +0.03(+0.17%) |
Jan 23, 2013 | 18.79 | 18.81 | 18.73 | 18.81 | 65,270 | -0.05(-0.27%) |
Jan 22, 2013 | 18.76 | 18.86 | 18.76 | 18.86 | 145,815 | +0.01(+0.03%) |
Jan 18, 2013 | 18.76 | 18.87 | 18.74 | 18.85 | 789,126 | +0.03(+0.17%) |
Jan 17, 2013 | 18.69 | 18.83 | 18.69 | 18.82 | 199,904 | +0.13(+0.69%) |
Jan 16, 2013 | 18.64 | 18.69 | 18.58 | 18.69 | 444,341 | -0.01(-0.03%) |
Jan 15, 2013 | 18.63 | 18.72 | 18.58 | 18.70 | 200,868 | -0.05(-0.27%) |
Jan 14, 2013 | 18.84 | 18.88 | 18.74 | 18.75 | 459,567 | -0.08(-0.41%) |
Jan 11, 2013 | 18.81 | 18.83 | 18.76 | 18.83 | 94,985 | +0.01(+0.03%) |
Jan 10, 2013 | 18.70 | 18.85 | 18.69 | 18.82 | 2,941,459 | +0.31(+1.70%) |
Jan 09, 2013 | 18.46 | 18.54 | 18.46 | 18.51 | 567,598 | +0.10(+0.56%) |
Jan 08, 2013 | 18.34 | 18.45 | 18.31 | 18.40 | 133,526 | -0.12(-0.62%) |
Jan 07, 2013 | 18.40 | 18.54 | 18.40 | 18.52 | 204,138 | +0.03(+0.17%) |
Jan 04, 2013 | 18.37 | 18.50 | 18.36 | 18.49 | 95,788 | +0.10(+0.52%) |
Jan 03, 2013 | 18.46 | 18.56 | 18.39 | 18.39 | 86,735 | -0.18(-0.97%) |