Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.95 | 20.03 | 19.94 | 19.95 | 1,160,137 | -0.01(-0.05%) |
Feb 27, 2013 | 19.80 | 19.98 | 19.76 | 19.96 | 563,025 | +0.14(+0.69%) |
Feb 26, 2013 | 19.73 | 19.88 | 19.65 | 19.82 | 906,544 | +0.15(+0.74%) |
Feb 25, 2013 | 20.25 | 20.29 | 19.67 | 19.67 | 923,830 | -0.52(-2.56%) |
Feb 22, 2013 | 20.06 | 20.21 | 20.02 | 20.19 | 801,084 | +0.22(+1.09%) |
Feb 21, 2013 | 19.91 | 20.05 | 19.89 | 19.97 | 937,604 | +0.06(+0.32%) |
Feb 20, 2013 | 20.12 | 20.21 | 19.91 | 19.91 | 1,226,473 | -0.25(-1.22%) |
Feb 19, 2013 | 19.94 | 20.16 | 19.90 | 20.16 | 1,363,195 | +0.25(+1.23%) |
Feb 15, 2013 | 19.91 | 19.93 | 19.84 | 19.91 | 549,118 | +0.01(+0.07%) |
Feb 14, 2013 | 19.78 | 19.91 | 19.72 | 19.90 | 756,523 | +0.05(+0.27%) |
Feb 13, 2013 | 19.76 | 19.84 | 19.71 | 19.84 | 919,398 | +0.06(+0.30%) |
Feb 12, 2013 | 19.60 | 19.85 | 19.60 | 19.78 | 1,015,074 | +0.17(+0.86%) |
Feb 11, 2013 | 19.55 | 19.66 | 19.52 | 19.61 | 631,041 | +0.02(+0.12%) |
Feb 08, 2013 | 19.50 | 19.61 | 19.49 | 19.59 | 635,162 | +0.12(+0.61%) |
Feb 07, 2013 | 19.67 | 19.67 | 19.38 | 19.47 | 1,112,843 | -0.12(-0.63%) |
Feb 06, 2013 | 19.36 | 19.61 | 19.31 | 19.60 | 683,838 | +0.31(+1.62%) |
Feb 04, 2013 | 19.37 | 19.44 | 19.27 | 19.28 | 701,701 | -0.18(-0.93%) |
Feb 01, 2013 | 19.46 | 19.54 | 19.34 | 19.47 | 1,173,861 | +0.15(+0.80%) |
Jan 31, 2013 | 19.33 | 19.41 | 19.24 | 19.31 | 814,795 | +0.00(+0.00%) |
Jan 30, 2013 | 19.47 | 19.47 | 19.27 | 19.31 | 839,076 | -0.15(-0.77%) |
Jan 29, 2013 | 19.42 | 19.58 | 19.42 | 19.46 | 835,051 | -0.00(-0.02%) |
Jan 28, 2013 | 19.45 | 19.54 | 19.34 | 19.47 | 813,770 | +0.05(+0.23%) |
Jan 25, 2013 | 19.40 | 19.42 | 19.27 | 19.42 | 502,384 | +0.10(+0.54%) |
Jan 24, 2013 | 19.32 | 19.37 | 19.23 | 19.32 | 565,075 | +0.05(+0.24%) |
Jan 23, 2013 | 19.23 | 19.33 | 19.23 | 19.27 | 563,957 | -0.01(-0.07%) |
Jan 22, 2013 | 19.02 | 19.32 | 18.98 | 19.28 | 1,026,517 | +0.31(+1.65%) |
Jan 18, 2013 | 18.92 | 19.00 | 18.83 | 18.97 | 629,478 | +0.07(+0.36%) |
Jan 17, 2013 | 18.88 | 18.98 | 18.79 | 18.90 | 816,261 | +0.05(+0.29%) |
Jan 16, 2013 | 18.82 | 18.88 | 18.78 | 18.85 | 542,780 | -0.01(-0.05%) |
Jan 15, 2013 | 18.80 | 18.88 | 18.71 | 18.86 | 787,054 | -0.00(-0.02%) |
Jan 14, 2013 | 18.77 | 18.93 | 18.77 | 18.86 | 823,267 | +0.07(+0.36%) |
Jan 11, 2013 | 18.75 | 18.82 | 18.71 | 18.79 | 747,357 | +0.18(+0.98%) |
Jan 10, 2013 | 18.52 | 18.64 | 18.48 | 18.61 | 979,318 | +0.12(+0.63%) |
Jan 09, 2013 | 18.29 | 18.50 | 18.24 | 18.50 | 1,151,248 | +0.27(+1.45%) |
Jan 08, 2013 | 18.24 | 18.30 | 18.19 | 18.23 | 918,472 | -0.04(-0.20%) |
Jan 07, 2013 | 18.30 | 18.36 | 18.25 | 18.27 | 734,993 | -0.09(-0.49%) |
Jan 04, 2013 | 18.14 | 18.37 | 18.08 | 18.36 | 1,048,968 | +0.27(+1.49%) |
Jan 03, 2013 | 17.95 | 18.13 | 17.88 | 18.09 | 1,883,291 | +0.12(+0.68%) |
Jan 02, 2013 | 17.95 | 17.99 | 17.87 | 17.96 | 1,132,372 | +0.20(+1.11%) |
Dec 31, 2012 | 17.55 | 17.78 | 17.50 | 17.77 | 931,112 | +0.16(+0.89%) |
Dec 28, 2012 | 17.58 | 17.72 | 17.53 | 17.61 | 734,234 | -0.05(-0.25%) |
Dec 27, 2012 | 17.73 | 17.79 | 17.56 | 17.65 | 1,056,829 | -0.08(-0.43%) |
Dec 26, 2012 | 17.78 | 17.85 | 17.71 | 17.73 | 809,066 | -0.03(-0.15%) |
Dec 24, 2012 | 17.59 | 17.83 | 17.59 | 17.76 | 382,034 | +0.00(+0.03%) |
Dec 21, 2012 | 17.72 | 17.88 | 17.64 | 17.75 | 2,829,070 | -0.11(-0.63%) |
Dec 20, 2012 | 17.75 | 17.88 | 17.68 | 17.87 | 885,050 | +0.10(+0.58%) |
Dec 19, 2012 | 17.81 | 17.88 | 17.75 | 17.76 | 1,259,411 | -0.07(-0.40%) |
Dec 18, 2012 | 17.84 | 17.85 | 17.71 | 17.83 | 1,494,685 | +0.00(+0.00%) |
Dec 17, 2012 | 17.77 | 17.89 | 17.71 | 17.83 | 1,187,963 | +0.14(+0.81%) |
Dec 14, 2012 | 17.84 | 17.88 | 17.66 | 17.69 | 872,468 | -0.15(-0.86%) |
Dec 13, 2012 | 17.97 | 17.98 | 17.84 | 17.84 | 1,055,127 | +0.09(+0.48%) |
Dec 12, 2012 | 17.75 | 17.91 | 17.73 | 17.76 | 984,582 | +0.07(+0.38%) |
Dec 11, 2012 | 17.90 | 17.93 | 17.63 | 17.69 | 1,149,462 | -0.16(-0.87%) |
Dec 10, 2012 | 17.75 | 17.90 | 17.70 | 17.85 | 932,123 | +0.09(+0.50%) |
Dec 07, 2012 | 17.74 | 17.88 | 17.65 | 17.76 | 944,717 | +0.02(+0.10%) |
Dec 06, 2012 | 17.64 | 17.79 | 17.64 | 17.74 | 928,329 | +0.04(+0.25%) |
Dec 05, 2012 | 17.47 | 17.73 | 17.45 | 17.70 | 918,645 | +0.23(+1.30%) |