Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.15 | 20.20 | 20.02 | 20.15 | 11,706 | +0.05(+0.26%) |
Mar 27, 2013 | 20.07 | 20.18 | 20.05 | 20.09 | 3,303 | -0.18(-0.88%) |
Mar 26, 2013 | 20.38 | 20.41 | 20.24 | 20.27 | 7,822 | -0.06(-0.29%) |
Mar 25, 2013 | 20.62 | 20.62 | 20.29 | 20.33 | 13,701 | +0.01(+0.04%) |
Mar 22, 2013 | 20.12 | 20.33 | 20.12 | 20.32 | 4,525 | +0.32(+1.59%) |
Mar 21, 2013 | 20.01 | 20.09 | 19.94 | 20.01 | 3,404 | -0.19(-0.95%) |
Mar 20, 2013 | 19.98 | 20.21 | 19.87 | 20.20 | 10,572 | +0.30(+1.52%) |
Mar 19, 2013 | 19.98 | 19.98 | 19.87 | 19.90 | 3,806 | +0.02(+0.11%) |
Mar 18, 2013 | 19.98 | 20.08 | 19.87 | 19.87 | 6,040 | -0.25(-1.25%) |
Mar 15, 2013 | 20.34 | 20.43 | 20.12 | 20.12 | 23,540 | -0.20(-0.98%) |
Mar 14, 2013 | 20.23 | 20.34 | 20.21 | 20.32 | 8,666 | +0.05(+0.26%) |
Mar 13, 2013 | 20.35 | 20.35 | 20.25 | 20.27 | 4,122 | -0.06(-0.29%) |
Mar 12, 2013 | 20.71 | 20.71 | 20.27 | 20.33 | 9,723 | -0.47(-2.28%) |
Mar 11, 2013 | 20.87 | 20.91 | 20.76 | 20.81 | 5,383 | -0.06(-0.28%) |
Mar 08, 2013 | 21.08 | 21.09 | 20.86 | 20.86 | 20,538 | -0.11(-0.53%) |
Mar 07, 2013 | 21.00 | 21.10 | 20.93 | 20.98 | 9,512 | +0.12(+0.57%) |
Mar 06, 2013 | 20.94 | 21.05 | 20.79 | 20.86 | 7,445 | +0.02(+0.11%) |
Mar 05, 2013 | 20.89 | 21.00 | 20.78 | 20.83 | 10,611 | -0.01(-0.04%) |
Mar 04, 2013 | 20.83 | 20.95 | 20.79 | 20.84 | 16,323 | +0.01(+0.07%) |
Mar 01, 2013 | 20.21 | 20.84 | 20.11 | 20.83 | 10,476 | +0.47(+2.29%) |
Feb 28, 2013 | 20.26 | 20.42 | 20.21 | 20.36 | 16,225 | +0.05(+0.26%) |
Feb 27, 2013 | 20.34 | 20.48 | 20.22 | 20.31 | 15,614 | +0.07(+0.37%) |
Feb 26, 2013 | 20.13 | 20.33 | 20.12 | 20.24 | 3,230 | +0.19(+0.96%) |
Feb 25, 2013 | 20.50 | 20.50 | 20.04 | 20.04 | 8,921 | -0.39(-1.92%) |
Feb 22, 2013 | 20.57 | 20.57 | 20.35 | 20.44 | 8,082 | -0.01(-0.04%) |
Feb 21, 2013 | 20.23 | 20.49 | 20.23 | 20.44 | 5,363 | +0.23(+1.13%) |
Feb 20, 2013 | 20.48 | 20.48 | 20.21 | 20.21 | 12,726 | -0.28(-1.37%) |
Feb 19, 2013 | 20.35 | 20.49 | 20.27 | 20.49 | 8,760 | +0.22(+1.09%) |
Feb 15, 2013 | 20.61 | 20.61 | 20.27 | 20.27 | 12,289 | -0.15(-0.72%) |
Feb 14, 2013 | 20.40 | 20.49 | 20.40 | 20.42 | 1,504 | +0.03(+0.15%) |
Feb 13, 2013 | 20.44 | 20.46 | 20.38 | 20.39 | 5,333 | -0.15(-0.72%) |
Feb 12, 2013 | 20.49 | 20.58 | 20.38 | 20.54 | 3,742 | +0.13(+0.62%) |
Feb 11, 2013 | 20.42 | 20.53 | 20.40 | 20.41 | 4,769 | +0.09(+0.44%) |
Feb 08, 2013 | 20.14 | 20.36 | 20.14 | 20.32 | 5,992 | +0.10(+0.48%) |
Feb 07, 2013 | 20.46 | 20.50 | 20.21 | 20.23 | 12,164 | -0.24(-1.16%) |
Feb 06, 2013 | 20.43 | 20.52 | 20.42 | 20.46 | 5,792 | +0.04(+0.22%) |
Feb 04, 2013 | 20.43 | 20.67 | 20.38 | 20.42 | 6,790 | -0.10(-0.47%) |
Feb 01, 2013 | 20.55 | 20.55 | 20.35 | 20.52 | 11,053 | -0.01(-0.07%) |
Jan 31, 2013 | 20.46 | 20.54 | 20.38 | 20.53 | 10,185 | +0.07(+0.36%) |
Jan 30, 2013 | 20.44 | 20.54 | 20.39 | 20.46 | 6,224 | -0.07(-0.36%) |
Jan 29, 2013 | 20.62 | 20.66 | 20.31 | 20.53 | 14,253 | -0.04(-0.22%) |
Jan 28, 2013 | 20.61 | 20.61 | 20.52 | 20.58 | 10,912 | -0.04(-0.18%) |
Jan 25, 2013 | 20.72 | 20.73 | 20.59 | 20.61 | 11,642 | -0.10(-0.46%) |
Jan 24, 2013 | 20.38 | 20.76 | 20.38 | 20.71 | 12,238 | +0.05(+0.25%) |
Jan 23, 2013 | 20.82 | 20.82 | 20.65 | 20.66 | 11,127 | -0.11(-0.53%) |
Jan 22, 2013 | 18.57 | 20.86 | 18.57 | 20.77 | 9,620 | +0.27(+1.30%) |
Jan 18, 2013 | 20.60 | 20.70 | 20.49 | 20.50 | 10,770 | -0.16(-0.79%) |
Jan 17, 2013 | 20.44 | 20.72 | 20.39 | 20.66 | 4,556 | +0.16(+0.79%) |
Jan 16, 2013 | 20.44 | 20.55 | 20.39 | 20.50 | 1,594 | +0.16(+0.80%) |
Jan 15, 2013 | 20.29 | 20.35 | 20.24 | 20.34 | 4,535 | +0.04(+0.22%) |
Jan 14, 2013 | 20.68 | 20.68 | 20.27 | 20.29 | 10,770 | -0.38(-1.86%) |
Jan 11, 2013 | 20.64 | 20.75 | 20.64 | 20.68 | 3,297 | +0.08(+0.40%) |
Jan 10, 2013 | 20.66 | 20.70 | 20.60 | 20.60 | 4,588 | +0.12(+0.58%) |
Jan 09, 2013 | 20.56 | 20.64 | 20.46 | 20.48 | 11,591 | +0.13(+0.65%) |
Jan 08, 2013 | 19.92 | 20.40 | 19.81 | 20.35 | 6,698 | +0.37(+1.85%) |
Jan 07, 2013 | 20.12 | 20.13 | 19.91 | 19.98 | 7,183 | -0.15(-0.74%) |
Jan 04, 2013 | 20.49 | 20.51 | 19.98 | 20.12 | 12,137 | -0.24(-1.16%) |
Jan 03, 2013 | 21.42 | 21.43 | 20.31 | 20.36 | 21,784 | -0.96(-4.51%) |