Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 18.91 | 19.02 | 18.57 | 19.02 | 988,811 | +0.44(+2.38%) |
Dec 31, 2012 | 18.32 | 18.59 | 18.20 | 18.57 | 679,485 | +0.24(+1.33%) |
Dec 28, 2012 | 18.22 | 18.43 | 18.16 | 18.33 | 1,039,894 | +0.00(+0.00%) |
Dec 27, 2012 | 18.40 | 18.45 | 18.12 | 18.33 | 602,814 | -0.10(-0.55%) |
Dec 26, 2012 | 18.57 | 18.59 | 18.38 | 18.43 | 748,539 | -0.12(-0.62%) |
Dec 24, 2012 | 18.58 | 18.58 | 18.40 | 18.55 | 331,147 | -0.08(-0.44%) |
Dec 21, 2012 | 18.58 | 18.66 | 18.39 | 18.63 | 1,408,372 | +0.01(+0.04%) |
Dec 20, 2012 | 18.55 | 18.63 | 18.49 | 18.62 | 730,347 | +0.07(+0.36%) |
Dec 19, 2012 | 18.64 | 18.66 | 18.47 | 18.55 | 760,473 | -0.03(-0.18%) |
Dec 18, 2012 | 18.52 | 18.68 | 18.42 | 18.59 | 730,177 | +0.11(+0.62%) |
Dec 17, 2012 | 18.24 | 18.49 | 18.02 | 18.47 | 761,662 | +0.23(+1.25%) |
Dec 14, 2012 | 18.17 | 18.29 | 18.16 | 18.25 | 824,182 | +0.05(+0.30%) |
Dec 13, 2012 | 18.22 | 18.25 | 18.08 | 18.19 | 356,666 | -0.03(-0.18%) |
Dec 12, 2012 | 18.41 | 18.41 | 18.22 | 18.23 | 347,734 | -0.11(-0.62%) |
Dec 11, 2012 | 18.37 | 18.37 | 18.25 | 18.34 | 562,677 | +0.06(+0.33%) |
Dec 10, 2012 | 18.29 | 18.31 | 18.22 | 18.28 | 480,809 | +0.01(+0.04%) |
Dec 07, 2012 | 18.28 | 18.31 | 18.17 | 18.27 | 283,802 | +0.01(+0.04%) |
Dec 06, 2012 | 18.25 | 18.38 | 18.17 | 18.27 | 466,471 | +0.03(+0.15%) |
Dec 05, 2012 | 17.96 | 18.39 | 17.92 | 18.24 | 839,230 | +0.26(+1.42%) |