Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.81 | 20.93 | 20.81 | 20.85 | 8,503 | +0.09(+0.43%) |
Feb 27, 2013 | 20.68 | 20.88 | 20.68 | 20.76 | 6,899 | +0.16(+0.79%) |
Feb 26, 2013 | 20.62 | 20.67 | 20.56 | 20.60 | 30,187 | -0.30(-1.45%) |
Feb 22, 2013 | 20.83 | 20.92 | 20.83 | 20.90 | 3,676 | +0.23(+1.10%) |
Feb 21, 2013 | 20.85 | 20.87 | 20.63 | 20.68 | 7,348 | -0.24(-1.13%) |
Feb 20, 2013 | 21.28 | 21.28 | 20.91 | 20.91 | 3,662 | -0.35(-1.63%) |
Feb 19, 2013 | 21.10 | 21.26 | 21.10 | 21.26 | 11,879 | +0.24(+1.14%) |
Feb 15, 2013 | 20.98 | 21.05 | 20.98 | 21.02 | 6,529 | +0.07(+0.33%) |
Feb 14, 2013 | 20.81 | 20.98 | 20.81 | 20.95 | 11,663 | +0.06(+0.29%) |
Feb 13, 2013 | 20.84 | 20.89 | 20.81 | 20.89 | 13,392 | +0.08(+0.37%) |
Feb 12, 2013 | 20.70 | 20.81 | 20.70 | 20.81 | 2,430 | +0.21(+1.00%) |
Feb 11, 2013 | 20.59 | 20.61 | 20.51 | 20.61 | 4,821 | +0.02(+0.08%) |
Feb 08, 2013 | 20.53 | 20.60 | 20.53 | 20.59 | 5,050 | +0.10(+0.46%) |
Feb 07, 2013 | 20.59 | 20.59 | 20.39 | 20.50 | 6,295 | -0.11(-0.54%) |
Feb 06, 2013 | 20.44 | 20.62 | 20.44 | 20.61 | 8,215 | +0.14(+0.68%) |
Feb 04, 2013 | 20.60 | 20.61 | 20.45 | 20.47 | 5,017 | -0.26(-1.25%) |
Feb 01, 2013 | 20.58 | 20.78 | 20.58 | 20.73 | 20,153 | +0.21(+1.05%) |
Jan 31, 2013 | 20.29 | 20.51 | 20.29 | 20.51 | 7,088 | +0.27(+1.31%) |
Jan 30, 2013 | 20.55 | 20.55 | 20.25 | 20.25 | 66,349 | -0.29(-1.42%) |
Jan 29, 2013 | 20.52 | 20.60 | 20.45 | 20.54 | 1,012,052 | +0.02(+0.08%) |
Jan 28, 2013 | 20.45 | 20.55 | 20.37 | 20.52 | 8,773 | +0.13(+0.63%) |
Jan 25, 2013 | 20.39 | 20.42 | 20.36 | 20.39 | 3,587 | -0.03(-0.17%) |
Jan 24, 2013 | 20.36 | 20.49 | 20.36 | 20.43 | 7,793 | +0.09(+0.42%) |
Jan 23, 2013 | 20.41 | 20.42 | 20.34 | 20.34 | 4,195 | -0.08(-0.41%) |
Jan 22, 2013 | 20.33 | 20.43 | 20.27 | 20.43 | 5,042 | +0.15(+0.75%) |
Jan 18, 2013 | 20.20 | 20.27 | 20.20 | 20.27 | 7,130 | +0.09(+0.43%) |
Jan 17, 2013 | 20.10 | 20.22 | 20.10 | 20.19 | 3,376 | +0.11(+0.56%) |
Jan 16, 2013 | 20.06 | 20.10 | 20.05 | 20.08 | 1,771 | -0.05(-0.26%) |
Jan 15, 2013 | 20.01 | 20.16 | 19.88 | 20.13 | 6,957 | +0.03(+0.17%) |
Jan 14, 2013 | 20.03 | 20.15 | 20.03 | 20.09 | 10,742 | -0.00(-0.00%) |
Jan 11, 2013 | 20.05 | 20.12 | 20.03 | 20.09 | 14,761 | +0.01(+0.04%) |
Jan 10, 2013 | 20.07 | 20.11 | 19.98 | 20.09 | 13,570 | +0.01(+0.06%) |
Jan 09, 2013 | 20.08 | 20.11 | 20.04 | 20.07 | 6,095 | +0.07(+0.33%) |
Jan 08, 2013 | 19.92 | 20.01 | 19.92 | 20.01 | 4,695 | +0.03(+0.17%) |
Jan 07, 2013 | 20.05 | 20.08 | 19.97 | 19.97 | 6,521 | -0.24(-1.19%) |
Jan 04, 2013 | 20.15 | 20.25 | 20.12 | 20.21 | 5,769 | +0.19(+0.94%) |
Jan 03, 2013 | 20.08 | 20.19 | 20.03 | 20.03 | 4,748 | -0.09(-0.43%) |
Jan 02, 2013 | 20.07 | 20.13 | 19.59 | 20.11 | 9,671 | +0.52(+2.67%) |
Dec 31, 2012 | 19.18 | 19.60 | 19.10 | 19.59 | 16,692 | +0.33(+1.74%) |
Dec 28, 2012 | 19.25 | 19.29 | 19.22 | 19.25 | 6,250 | -0.02(-0.09%) |
Dec 27, 2012 | 19.30 | 19.30 | 19.02 | 19.27 | 15,791 | +0.01(+0.04%) |
Dec 26, 2012 | 19.42 | 19.46 | 19.25 | 19.26 | 26,126 | -0.15(-0.75%) |
Dec 24, 2012 | 19.47 | 19.47 | 19.37 | 19.41 | 2,656 | -0.09(-0.48%) |
Dec 21, 2012 | 19.30 | 19.50 | 19.30 | 19.50 | 9,348 | -0.10(-0.49%) |
Dec 20, 2012 | 19.45 | 19.61 | 19.45 | 19.60 | 2,517 | +0.10(+0.52%) |
Dec 19, 2012 | 19.42 | 19.53 | 19.39 | 19.50 | 4,884 | +0.14(+0.70%) |
Dec 18, 2012 | 19.12 | 19.39 | 19.12 | 19.36 | 7,309 | +0.29(+1.52%) |
Dec 17, 2012 | 18.89 | 19.07 | 18.89 | 19.07 | 6,396 | +0.22(+1.16%) |
Dec 14, 2012 | 18.90 | 18.90 | 18.82 | 18.85 | 4,839 | +0.08(+0.45%) |
Dec 13, 2012 | 18.85 | 18.90 | 18.73 | 18.77 | 4,365 | -0.30(-1.58%) |
Dec 12, 2012 | 19.06 | 19.07 | 19.03 | 19.07 | 1,188 | +0.03(+0.16%) |
Dec 11, 2012 | 18.91 | 19.06 | 18.91 | 19.04 | 11,570 | +0.27(+1.42%) |
Dec 10, 2012 | 18.76 | 18.77 | 18.71 | 18.77 | 7,049 | +0.07(+0.37%) |
Dec 07, 2012 | 18.79 | 18.79 | 18.67 | 18.70 | 5,112 | -0.01(-0.07%) |
Dec 06, 2012 | 18.72 | 18.73 | 18.66 | 18.72 | 4,479 | -0.08(-0.41%) |
Dec 05, 2012 | 18.84 | 18.84 | 18.76 | 18.79 | 3,684 | -0.01(-0.05%) |