Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.96 | 20.22 | 19.92 | 20.18 | 879,463 | +0.15(+0.77%) |
Mar 27, 2013 | 19.90 | 20.07 | 19.82 | 20.03 | 493,520 | +0.06(+0.28%) |
Mar 26, 2013 | 20.03 | 20.14 | 19.84 | 19.97 | 967,278 | -0.07(-0.37%) |
Mar 25, 2013 | 19.98 | 20.17 | 19.94 | 20.04 | 856,436 | +0.12(+0.61%) |
Mar 22, 2013 | 19.77 | 19.93 | 19.77 | 19.92 | 687,943 | +0.18(+0.91%) |
Mar 21, 2013 | 19.79 | 19.84 | 19.68 | 19.74 | 689,078 | -0.03(-0.16%) |
Mar 20, 2013 | 19.50 | 19.82 | 19.47 | 19.77 | 578,921 | +0.37(+1.93%) |
Mar 19, 2013 | 19.42 | 19.45 | 19.28 | 19.40 | 611,602 | -0.02(-0.13%) |
Mar 18, 2013 | 19.42 | 19.53 | 19.30 | 19.43 | 559,846 | -0.11(-0.54%) |
Mar 15, 2013 | 19.50 | 19.54 | 19.38 | 19.53 | 1,203,562 | +0.07(+0.33%) |
Mar 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 629,203 | +0.15(+0.76%) |
Mar 13, 2013 | 19.13 | 19.34 | 19.13 | 19.32 | 956,617 | +0.20(+1.06%) |
Mar 12, 2013 | 19.16 | 19.20 | 18.93 | 19.12 | 930,631 | -0.02(-0.13%) |
Mar 11, 2013 | 19.02 | 19.20 | 18.98 | 19.14 | 1,455,403 | +0.02(+0.13%) |
Mar 08, 2013 | 18.82 | 19.12 | 18.75 | 19.12 | 842,595 | +0.38(+2.02%) |
Mar 07, 2013 | 18.66 | 18.76 | 18.62 | 18.74 | 560,403 | +0.09(+0.48%) |
Mar 06, 2013 | 18.62 | 18.73 | 18.48 | 18.65 | 916,659 | +0.03(+0.17%) |
Mar 05, 2013 | 18.51 | 18.74 | 18.51 | 18.62 | 554,339 | +0.20(+1.09%) |
Mar 04, 2013 | 18.42 | 18.50 | 18.27 | 18.41 | 802,451 | -0.06(-0.31%) |
Mar 01, 2013 | 18.41 | 18.61 | 18.29 | 18.47 | 1,132,804 | -0.03(-0.17%) |
Feb 28, 2013 | 18.50 | 18.55 | 18.39 | 18.50 | 836,626 | +0.06(+0.31%) |
Feb 27, 2013 | 18.18 | 18.53 | 18.18 | 18.45 | 693,273 | +0.24(+1.33%) |
Feb 26, 2013 | 18.16 | 18.29 | 18.04 | 18.21 | 1,109,521 | -0.18(-0.97%) |
Feb 22, 2013 | 18.40 | 18.52 | 18.36 | 18.38 | 682,470 | +0.04(+0.22%) |
Feb 21, 2013 | 18.41 | 18.47 | 18.23 | 18.34 | 1,596,888 | -0.10(-0.57%) |
Feb 20, 2013 | 18.33 | 18.52 | 18.33 | 18.45 | 1,012,633 | +0.08(+0.44%) |
Feb 19, 2013 | 18.17 | 18.38 | 18.17 | 18.37 | 1,155,053 | +0.19(+1.02%) |
Feb 15, 2013 | 18.13 | 18.29 | 18.13 | 18.18 | 804,080 | +0.04(+0.22%) |
Feb 14, 2013 | 18.06 | 18.22 | 18.00 | 18.14 | 947,821 | +0.06(+0.36%) |
Feb 13, 2013 | 17.98 | 18.09 | 17.91 | 18.08 | 1,118,369 | +0.08(+0.45%) |
Feb 12, 2013 | 17.96 | 18.12 | 17.96 | 18.00 | 1,078,480 | +0.04(+0.22%) |
Feb 11, 2013 | 17.76 | 18.05 | 17.73 | 17.96 | 2,133,907 | +0.23(+1.32%) |
Feb 08, 2013 | 18.06 | 18.18 | 17.61 | 17.72 | 1,860,467 | -0.31(-1.70%) |
Feb 07, 2013 | 19.04 | 19.11 | 18.01 | 18.03 | 1,716,131 | -0.97(-5.09%) |
Feb 06, 2013 | 18.93 | 19.02 | 18.85 | 19.00 | 498,053 | +0.10(+0.51%) |
Feb 04, 2013 | 18.88 | 19.08 | 18.86 | 18.90 | 593,061 | -0.11(-0.59%) |
Feb 01, 2013 | 19.15 | 19.15 | 18.93 | 19.01 | 604,398 | +0.01(+0.04%) |
Jan 31, 2013 | 18.74 | 19.04 | 18.66 | 19.00 | 1,012,275 | +0.30(+1.59%) |
Jan 30, 2013 | 18.93 | 18.93 | 18.66 | 18.71 | 935,721 | -0.22(-1.15%) |
Jan 29, 2013 | 18.80 | 18.93 | 18.71 | 18.92 | 789,811 | +0.11(+0.60%) |
Jan 28, 2013 | 18.91 | 19.02 | 18.80 | 18.81 | 600,648 | -0.11(-0.60%) |
Jan 25, 2013 | 18.98 | 19.00 | 18.87 | 18.92 | 564,356 | -0.05(-0.26%) |
Jan 24, 2013 | 18.79 | 19.00 | 18.66 | 18.97 | 629,142 | +0.11(+0.60%) |
Jan 23, 2013 | 18.92 | 18.93 | 18.71 | 18.86 | 679,321 | -0.05(-0.26%) |
Jan 22, 2013 | 18.71 | 18.92 | 18.57 | 18.91 | 810,524 | +0.22(+1.16%) |
Jan 18, 2013 | 18.57 | 18.69 | 18.45 | 18.69 | 540,468 | +0.08(+0.43%) |
Jan 17, 2013 | 18.62 | 18.63 | 18.48 | 18.61 | 458,237 | +0.09(+0.48%) |
Jan 16, 2013 | 18.62 | 18.64 | 18.49 | 18.52 | 409,814 | -0.18(-0.95%) |
Jan 15, 2013 | 18.64 | 18.82 | 18.54 | 18.70 | 985,213 | +0.05(+0.26%) |
Jan 14, 2013 | 18.73 | 18.73 | 18.58 | 18.65 | 532,737 | -0.15(-0.81%) |
Jan 11, 2013 | 18.79 | 18.90 | 18.72 | 18.80 | 427,000 | +0.01(+0.04%) |
Jan 10, 2013 | 18.96 | 19.04 | 18.73 | 18.79 | 536,594 | -0.11(-0.60%) |
Jan 09, 2013 | 19.12 | 19.12 | 18.82 | 18.91 | 892,441 | -0.14(-0.72%) |
Jan 08, 2013 | 18.92 | 19.32 | 18.75 | 19.04 | 1,027,966 | +0.09(+0.47%) |
Jan 07, 2013 | 18.85 | 19.04 | 18.78 | 18.96 | 635,733 | +0.02(+0.13%) |
Jan 04, 2013 | 18.98 | 19.02 | 18.83 | 18.93 | 823,058 | +0.00(+0.00%) |
Jan 03, 2013 | 19.03 | 19.08 | 18.78 | 18.93 | 1,013,003 | -0.09(-0.47%) |