Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.63 | 19.67 | 19.55 | 19.55 | 10,948 | -0.19(-0.98%) |
Feb 27, 2013 | 19.48 | 19.79 | 19.48 | 19.75 | 7,332 | +0.21(+1.09%) |
Feb 26, 2013 | 19.55 | 19.55 | 19.37 | 19.53 | 22,685 | -0.17(-0.84%) |
Feb 22, 2013 | 19.60 | 19.70 | 19.57 | 19.70 | 13,520 | +0.29(+1.47%) |
Feb 21, 2013 | 19.72 | 19.72 | 19.33 | 19.41 | 28,781 | -0.39(-1.95%) |
Feb 20, 2013 | 20.03 | 20.14 | 19.77 | 19.80 | 45,667 | -0.32(-1.61%) |
Feb 19, 2013 | 20.04 | 20.17 | 20.04 | 20.12 | 6,643 | +0.05(+0.23%) |
Feb 15, 2013 | 20.06 | 20.19 | 20.06 | 20.08 | 5,423 | -0.05(-0.23%) |
Feb 14, 2013 | 19.95 | 20.12 | 19.95 | 20.12 | 3,466 | +0.01(+0.05%) |
Feb 13, 2013 | 19.99 | 20.18 | 19.99 | 20.12 | 6,050 | +0.03(+0.14%) |
Feb 12, 2013 | 20.00 | 20.15 | 20.00 | 20.09 | 9,439 | +0.22(+1.11%) |
Feb 11, 2013 | 19.89 | 19.91 | 19.85 | 19.87 | 2,992 | -0.06(-0.32%) |
Feb 08, 2013 | 19.76 | 19.94 | 19.76 | 19.93 | 4,523 | +0.16(+0.79%) |
Feb 07, 2013 | 19.86 | 19.99 | 19.74 | 19.77 | 6,982 | -0.17(-0.83%) |
Feb 06, 2013 | 19.75 | 19.94 | 19.75 | 19.94 | 11,918 | -0.16(-0.78%) |
Feb 04, 2013 | 20.24 | 20.33 | 20.09 | 20.10 | 26,828 | -0.44(-2.15%) |
Feb 01, 2013 | 20.34 | 20.57 | 20.34 | 20.54 | 5,745 | +0.21(+1.05%) |
Jan 31, 2013 | 20.38 | 20.40 | 20.31 | 20.32 | 9,326 | -0.09(-0.42%) |
Jan 30, 2013 | 20.39 | 20.55 | 20.37 | 20.41 | 5,008 | -0.06(-0.32%) |
Jan 29, 2013 | 20.41 | 20.47 | 20.37 | 20.47 | 3,857 | +0.08(+0.41%) |
Jan 28, 2013 | 20.47 | 20.47 | 20.35 | 20.39 | 7,814 | +0.00(+0.00%) |
Jan 25, 2013 | 20.48 | 20.49 | 20.30 | 20.39 | 9,366 | +0.04(+0.19%) |
Jan 24, 2013 | 20.46 | 20.47 | 20.33 | 20.35 | 3,415 | -0.08(-0.39%) |
Jan 23, 2013 | 20.27 | 20.45 | 20.27 | 20.43 | 8,089 | +0.04(+0.21%) |
Jan 22, 2013 | 20.23 | 20.41 | 20.23 | 20.39 | 7,840 | +0.06(+0.29%) |
Jan 18, 2013 | 20.36 | 20.36 | 20.27 | 20.33 | 8,130 | +0.00(+0.01%) |
Jan 17, 2013 | 20.33 | 20.38 | 20.29 | 20.33 | 8,566 | +0.06(+0.32%) |
Jan 16, 2013 | 20.29 | 20.36 | 20.26 | 20.26 | 5,612 | -0.16(-0.79%) |
Jan 15, 2013 | 20.38 | 20.46 | 20.30 | 20.42 | 8,749 | -0.11(-0.56%) |
Jan 14, 2013 | 20.41 | 20.55 | 20.41 | 20.54 | 8,327 | +0.09(+0.45%) |
Jan 11, 2013 | 20.15 | 20.47 | 20.15 | 20.45 | 10,600 | +0.29(+1.42%) |
Jan 10, 2013 | 19.92 | 20.16 | 19.92 | 20.16 | 15,421 | +0.28(+1.41%) |
Jan 09, 2013 | 19.64 | 19.89 | 19.64 | 19.88 | 6,795 | +0.23(+1.16%) |
Jan 08, 2013 | 19.70 | 19.70 | 19.62 | 19.65 | 2,122 | -0.22(-1.11%) |
Jan 07, 2013 | 19.82 | 19.90 | 19.79 | 19.88 | 10,133 | +0.00(+0.00%) |
Jan 04, 2013 | 19.77 | 19.88 | 19.75 | 19.88 | 3,824 | +0.03(+0.13%) |
Jan 03, 2013 | 19.80 | 19.89 | 19.80 | 19.85 | 3,135 | +0.05(+0.24%) |
Jan 02, 2013 | 19.75 | 19.82 | 19.67 | 19.80 | 26,796 | +0.48(+2.48%) |
Dec 31, 2012 | 19.07 | 19.34 | 19.07 | 19.32 | 27,677 | +0.31(+1.63%) |
Dec 28, 2012 | 18.85 | 19.05 | 18.85 | 19.01 | 7,088 | +0.05(+0.27%) |
Dec 27, 2012 | 19.18 | 19.18 | 18.82 | 18.96 | 11,209 | -0.15(-0.77%) |
Dec 26, 2012 | 18.96 | 19.12 | 18.96 | 19.11 | 4,635 | +0.11(+0.58%) |
Dec 24, 2012 | 19.09 | 19.09 | 19.00 | 19.00 | 3,839 | -0.17(-0.87%) |
Dec 21, 2012 | 19.09 | 19.17 | 19.01 | 19.17 | 9,585 | -0.25(-1.27%) |
Dec 20, 2012 | 19.40 | 19.41 | 19.24 | 19.41 | 8,542 | +0.08(+0.43%) |
Dec 19, 2012 | 19.18 | 19.38 | 19.18 | 19.33 | 11,965 | +0.15(+0.77%) |
Dec 18, 2012 | 18.82 | 19.18 | 18.82 | 19.18 | 13,945 | +0.30(+1.56%) |
Dec 17, 2012 | 18.77 | 18.90 | 18.77 | 18.89 | 7,371 | +0.11(+0.58%) |
Dec 14, 2012 | 18.65 | 18.82 | 18.65 | 18.78 | 6,560 | +0.21(+1.15%) |
Dec 13, 2012 | 18.59 | 18.70 | 18.55 | 18.56 | 10,112 | -0.17(-0.89%) |
Dec 12, 2012 | 18.60 | 18.77 | 18.60 | 18.73 | 22,366 | +0.10(+0.54%) |
Dec 11, 2012 | 18.46 | 18.63 | 18.46 | 18.63 | 6,760 | +0.14(+0.78%) |
Dec 10, 2012 | 18.35 | 18.57 | 18.35 | 18.48 | 26,363 | -0.01(-0.03%) |
Dec 07, 2012 | 18.48 | 18.52 | 18.42 | 18.49 | 7,560 | +0.03(+0.15%) |
Dec 06, 2012 | 18.33 | 18.51 | 18.33 | 18.46 | 22,223 | +0.12(+0.65%) |
Dec 05, 2012 | 18.46 | 18.46 | 18.34 | 18.34 | 11,993 | +0.04(+0.22%) |