Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.77 | 19.84 | 19.67 | 19.72 | 1,903,801 | -0.08(-0.42%) |
Feb 27, 2013 | 19.59 | 19.86 | 19.58 | 19.81 | 1,061,655 | +0.20(+1.00%) |
Feb 26, 2013 | 19.55 | 19.70 | 19.36 | 19.61 | 896,930 | +0.16(+0.83%) |
Feb 25, 2013 | 19.79 | 19.80 | 19.45 | 19.45 | 777,311 | -0.24(-1.22%) |
Feb 22, 2013 | 19.70 | 19.75 | 19.60 | 19.69 | 999,423 | +0.08(+0.43%) |
Feb 21, 2013 | 19.77 | 19.81 | 19.52 | 19.61 | 1,120,222 | -0.20(-1.02%) |
Feb 20, 2013 | 19.79 | 20.04 | 19.75 | 19.81 | 963,802 | -0.01(-0.06%) |
Feb 19, 2013 | 19.75 | 19.84 | 19.66 | 19.82 | 1,971,185 | +0.11(+0.57%) |
Feb 15, 2013 | 19.83 | 19.90 | 19.61 | 19.71 | 2,849,153 | -0.15(-0.76%) |
Feb 14, 2013 | 20.08 | 20.12 | 19.85 | 19.86 | 1,141,483 | -0.21(-1.03%) |
Feb 13, 2013 | 20.28 | 20.34 | 19.79 | 20.07 | 3,242,037 | -0.32(-1.56%) |
Feb 12, 2013 | 20.08 | 20.39 | 20.08 | 20.38 | 1,416,657 | +0.23(+1.17%) |
Feb 11, 2013 | 20.19 | 20.22 | 20.07 | 20.15 | 954,983 | -0.01(-0.03%) |
Feb 08, 2013 | 19.95 | 20.17 | 19.90 | 20.15 | 667,282 | +0.23(+1.15%) |
Feb 07, 2013 | 20.00 | 20.02 | 19.89 | 19.93 | 645,500 | -0.07(-0.34%) |
Feb 06, 2013 | 19.93 | 20.05 | 19.89 | 19.99 | 894,831 | -0.02(-0.08%) |
Feb 04, 2013 | 19.79 | 20.01 | 19.68 | 20.01 | 884,359 | +0.14(+0.70%) |
Feb 01, 2013 | 19.98 | 19.98 | 19.70 | 19.87 | 1,498,726 | +0.07(+0.37%) |
Jan 31, 2013 | 19.75 | 19.90 | 19.64 | 19.80 | 2,311,959 | +0.05(+0.25%) |
Jan 30, 2013 | 19.84 | 19.85 | 19.65 | 19.75 | 1,253,498 | -0.08(-0.39%) |
Jan 29, 2013 | 19.82 | 19.88 | 19.74 | 19.82 | 1,188,839 | +0.07(+0.34%) |
Jan 28, 2013 | 19.77 | 19.79 | 19.48 | 19.76 | 1,239,854 | +0.03(+0.14%) |
Jan 25, 2013 | 19.71 | 19.79 | 19.62 | 19.73 | 934,527 | +0.07(+0.34%) |
Jan 24, 2013 | 19.61 | 19.71 | 19.49 | 19.66 | 1,399,332 | +0.02(+0.11%) |
Jan 23, 2013 | 19.62 | 19.69 | 19.55 | 19.64 | 759,149 | -0.02(-0.11%) |
Jan 22, 2013 | 19.51 | 19.69 | 19.49 | 19.66 | 1,066,475 | +0.19(+0.97%) |
Jan 18, 2013 | 19.48 | 19.49 | 19.34 | 19.47 | 2,154,526 | +0.04(+0.23%) |
Jan 17, 2013 | 19.54 | 19.55 | 19.36 | 19.43 | 1,275,080 | -0.04(-0.20%) |
Jan 16, 2013 | 19.49 | 19.57 | 19.42 | 19.47 | 1,339,182 | -0.09(-0.45%) |
Jan 15, 2013 | 19.54 | 19.56 | 19.39 | 19.56 | 1,190,861 | +0.08(+0.43%) |
Jan 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 677,311 | +0.04(+0.23%) |
Jan 11, 2013 | 19.36 | 19.50 | 19.25 | 19.43 | 978,515 | +0.02(+0.11%) |
Jan 10, 2013 | 19.40 | 19.42 | 19.26 | 19.41 | 846,017 | +0.06(+0.32%) |
Jan 09, 2013 | 19.28 | 19.44 | 19.21 | 19.35 | 838,678 | +0.13(+0.69%) |
Jan 08, 2013 | 19.22 | 19.24 | 19.10 | 19.21 | 829,356 | +0.02(+0.09%) |
Jan 07, 2013 | 19.12 | 19.25 | 19.02 | 19.20 | 1,159,258 | +0.11(+0.58%) |
Jan 04, 2013 | 18.57 | 19.09 | 18.57 | 19.09 | 2,499,585 | -0.06(-0.32%) |
Jan 03, 2013 | 19.14 | 19.27 | 19.02 | 19.15 | 1,038,681 | -0.02(-0.12%) |
Jan 02, 2013 | 19.23 | 19.26 | 19.10 | 19.17 | 1,133,778 | +0.19(+1.03%) |
Dec 31, 2012 | 18.93 | 19.05 | 18.87 | 18.97 | 398,071 | +0.01(+0.06%) |
Dec 28, 2012 | 18.99 | 19.14 | 18.90 | 18.96 | 671,660 | -0.17(-0.87%) |
Dec 27, 2012 | 18.86 | 19.15 | 18.80 | 19.13 | 1,753,947 | +0.26(+1.38%) |
Dec 26, 2012 | 18.89 | 18.96 | 18.83 | 18.87 | 892,465 | -0.01(-0.06%) |
Dec 24, 2012 | 18.81 | 18.98 | 18.69 | 18.88 | 338,654 | +0.02(+0.12%) |
Dec 21, 2012 | 18.65 | 18.95 | 18.61 | 18.86 | 1,616,565 | +0.03(+0.15%) |
Dec 20, 2012 | 18.69 | 18.83 | 18.64 | 18.83 | 746,723 | +0.16(+0.86%) |
Dec 19, 2012 | 18.67 | 18.77 | 18.63 | 18.67 | 1,037,453 | -0.02(-0.12%) |
Dec 18, 2012 | 18.61 | 18.70 | 18.51 | 18.69 | 1,289,432 | +0.05(+0.27%) |
Dec 17, 2012 | 18.94 | 18.94 | 18.36 | 18.64 | 2,237,377 | +0.21(+1.12%) |
Dec 14, 2012 | 18.57 | 18.57 | 18.29 | 18.44 | 758,611 | +0.11(+0.61%) |
Dec 13, 2012 | 18.44 | 18.49 | 18.22 | 18.32 | 717,791 | -0.15(-0.81%) |
Dec 12, 2012 | 18.50 | 18.55 | 18.25 | 18.47 | 1,214,631 | +0.01(+0.03%) |
Dec 11, 2012 | 18.42 | 18.47 | 18.37 | 18.47 | 742,153 | +0.10(+0.54%) |
Dec 10, 2012 | 18.37 | 18.52 | 18.29 | 18.37 | 587,588 | +0.01(+0.03%) |
Dec 07, 2012 | 18.42 | 18.45 | 18.31 | 18.36 | 964,003 | +0.03(+0.15%) |
Dec 06, 2012 | 18.34 | 18.47 | 18.27 | 18.34 | 1,030,429 | +0.00(+0.00%) |
Dec 05, 2012 | 18.27 | 18.44 | 18.15 | 18.34 | 1,167,859 | +0.01(+0.06%) |