Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.93 | 19.95 | 19.93 | 19.95 | 232,654 | +0.04(+0.19%) |
Feb 27, 2013 | 19.93 | 19.93 | 19.91 | 19.91 | 22,375 | -0.01(-0.04%) |
Feb 26, 2013 | 19.92 | 19.93 | 19.92 | 19.92 | 184,156 | +0.02(+0.11%) |
Feb 22, 2013 | 19.88 | 19.90 | 19.88 | 19.90 | 20,311 | +0.02(+0.11%) |
Feb 21, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 61,209 | +0.00(+0.00%) |
Feb 20, 2013 | 19.86 | 19.87 | 19.84 | 19.87 | 47,236 | +0.00(+0.00%) |
Feb 19, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 67,472 | -0.01(-0.04%) |
Feb 15, 2013 | 19.88 | 19.88 | 19.87 | 19.88 | 48,621 | -0.02(-0.08%) |
Feb 14, 2013 | 19.89 | 19.92 | 19.88 | 19.90 | 91,868 | +0.03(+0.15%) |
Feb 13, 2013 | 19.87 | 19.88 | 19.86 | 19.86 | 25,010 | -0.03(-0.15%) |
Feb 12, 2013 | 19.88 | 19.90 | 19.87 | 19.90 | 39,753 | -0.01(-0.04%) |
Feb 11, 2013 | 19.90 | 19.90 | 19.89 | 19.90 | 55,959 | -0.02(-0.08%) |
Feb 08, 2013 | 19.93 | 19.93 | 19.90 | 19.92 | 68,281 | +0.00(+0.00%) |
Feb 07, 2013 | 19.94 | 19.96 | 19.92 | 19.92 | 44,668 | -0.02(-0.11%) |
Feb 06, 2013 | 19.94 | 19.94 | 19.94 | 19.94 | 68,912 | +0.00(+0.00%) |
Feb 04, 2013 | 19.96 | 19.96 | 19.94 | 19.94 | 159,273 | +0.02(+0.08%) |
Feb 01, 2013 | 19.95 | 19.95 | 19.92 | 19.93 | 59,557 | -0.01(-0.04%) |
Jan 31, 2013 | 19.91 | 19.93 | 19.89 | 19.93 | 52,231 | +0.03(+0.15%) |
Jan 30, 2013 | 19.87 | 19.90 | 19.85 | 19.90 | 53,658 | +0.05(+0.23%) |
Jan 29, 2013 | 19.85 | 19.87 | 19.84 | 19.86 | 42,288 | +0.02(+0.08%) |
Jan 28, 2013 | 19.83 | 19.84 | 19.82 | 19.84 | 81,409 | -0.01(-0.05%) |
Jan 25, 2013 | 19.89 | 19.89 | 19.85 | 19.85 | 23,444 | -0.07(-0.37%) |
Jan 24, 2013 | 19.93 | 19.93 | 19.89 | 19.93 | 53,287 | -0.02(-0.08%) |
Jan 23, 2013 | 19.93 | 19.94 | 19.92 | 19.94 | 58,348 | +0.02(+0.08%) |
Jan 22, 2013 | 19.92 | 19.93 | 19.92 | 19.93 | 42,338 | +0.00(+0.00%) |
Jan 18, 2013 | 19.92 | 19.93 | 19.91 | 19.93 | 22,212 | +0.02(+0.08%) |
Jan 17, 2013 | 19.92 | 19.93 | 19.90 | 19.91 | 57,980 | -0.04(-0.19%) |
Jan 16, 2013 | 19.98 | 19.98 | 19.93 | 19.95 | 59,677 | -0.01(-0.04%) |
Jan 15, 2013 | 19.99 | 19.99 | 19.94 | 19.96 | 80,809 | +0.05(+0.23%) |
Jan 14, 2013 | 19.89 | 19.93 | 19.88 | 19.91 | 67,701 | -0.01(-0.04%) |
Jan 11, 2013 | 19.90 | 19.93 | 19.87 | 19.92 | 61,708 | +0.00(+0.00%) |
Jan 10, 2013 | 19.98 | 19.98 | 19.92 | 19.92 | 78,073 | -0.02(-0.11%) |
Jan 09, 2013 | 19.92 | 19.94 | 19.90 | 19.94 | 87,202 | +0.04(+0.19%) |
Jan 08, 2013 | 19.88 | 19.92 | 19.86 | 19.90 | 82,056 | +0.02(+0.08%) |
Jan 07, 2013 | 19.85 | 19.89 | 19.85 | 19.89 | 79,970 | +0.06(+0.31%) |
Jan 04, 2013 | 19.87 | 19.87 | 19.82 | 19.83 | 35,051 | -0.02(-0.11%) |
Jan 03, 2013 | 19.93 | 19.93 | 19.84 | 19.85 | 242,777 | -0.08(-0.42%) |
Jan 02, 2013 | 19.94 | 20.00 | 19.93 | 19.93 | 135,459 | -0.07(-0.34%) |
Dec 31, 2012 | 19.96 | 20.05 | 19.96 | 20.00 | 139,709 | +0.01(+0.04%) |
Dec 28, 2012 | 19.96 | 20.00 | 19.96 | 19.99 | 96,840 | +0.00(+0.00%) |
Dec 27, 2012 | 20.02 | 20.02 | 19.93 | 19.99 | 98,852 | -0.04(-0.19%) |
Dec 26, 2012 | 20.06 | 20.06 | 20.03 | 20.03 | 69,484 | +0.00(+0.00%) |
Dec 24, 2012 | 20.03 | 20.03 | 20.02 | 20.03 | 168,585 | +0.02(+0.11%) |
Dec 21, 2012 | 20.00 | 20.04 | 19.99 | 20.01 | 99,260 | -0.02(-0.08%) |
Dec 20, 2012 | 20.00 | 20.07 | 20.00 | 20.02 | 157,931 | -0.01(-0.04%) |
Dec 19, 2012 | 20.05 | 20.05 | 20.01 | 20.03 | 51,753 | +0.04(+0.19%) |
Dec 18, 2012 | 20.02 | 20.02 | 19.98 | 19.99 | 89,012 | -0.04(-0.19%) |
Dec 17, 2012 | 20.02 | 20.05 | 20.02 | 20.03 | 63,568 | -0.01(-0.04%) |
Dec 14, 2012 | 20.02 | 20.06 | 20.02 | 20.04 | 17,605 | -0.02(-0.08%) |
Dec 13, 2012 | 20.08 | 20.09 | 20.04 | 20.05 | 44,902 | -0.06(-0.30%) |
Dec 12, 2012 | 20.10 | 20.12 | 20.10 | 20.12 | 40,216 | -0.01(-0.04%) |
Dec 11, 2012 | 20.11 | 20.13 | 20.11 | 20.12 | 33,856 | +0.01(+0.04%) |
Dec 10, 2012 | 20.15 | 20.15 | 20.12 | 20.12 | 37,733 | -0.02(-0.11%) |
Dec 07, 2012 | 20.17 | 20.17 | 20.14 | 20.14 | 28,516 | -0.01(-0.04%) |
Dec 06, 2012 | 20.18 | 20.18 | 20.12 | 20.15 | 60,205 | +0.02(+0.11%) |
Dec 05, 2012 | 20.15 | 20.15 | 20.12 | 20.12 | 39,884 | +0.02(+0.08%) |