Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.02 | 20.04 | 20.01 | 20.04 | 219,356 | +0.05(+0.23%) |
Mar 27, 2013 | 20.00 | 20.01 | 19.99 | 19.99 | 90,592 | +0.02(+0.11%) |
Mar 26, 2013 | 19.96 | 19.98 | 19.96 | 19.97 | 144,102 | +0.01(+0.04%) |
Mar 25, 2013 | 19.96 | 19.98 | 19.96 | 19.96 | 55,357 | +0.00(+0.00%) |
Mar 22, 2013 | 19.96 | 19.97 | 19.95 | 19.96 | 166,998 | +0.02(+0.08%) |
Mar 21, 2013 | 19.96 | 19.97 | 19.95 | 19.95 | 114,120 | -0.02(-0.11%) |
Mar 20, 2013 | 19.98 | 19.98 | 19.96 | 19.97 | 90,177 | +0.00(+0.00%) |
Mar 19, 2013 | 19.98 | 19.99 | 19.96 | 19.97 | 124,774 | -0.02(-0.08%) |
Mar 18, 2013 | 19.98 | 19.99 | 19.97 | 19.99 | 65,801 | +0.00(+0.00%) |
Mar 15, 2013 | 19.93 | 19.99 | 19.93 | 19.99 | 231,052 | +0.02(+0.11%) |
Mar 14, 2013 | 19.92 | 19.96 | 19.92 | 19.96 | 126,673 | +0.05(+0.23%) |
Mar 13, 2013 | 19.91 | 19.92 | 19.90 | 19.92 | 288,283 | +0.02(+0.08%) |
Mar 12, 2013 | 19.90 | 19.91 | 19.90 | 19.90 | 69,422 | +0.01(+0.04%) |
Mar 11, 2013 | 19.90 | 19.91 | 19.88 | 19.90 | 436,158 | +0.02(+0.11%) |
Mar 08, 2013 | 19.90 | 19.92 | 19.87 | 19.87 | 571,026 | -0.05(-0.27%) |
Mar 07, 2013 | 19.93 | 19.93 | 19.91 | 19.93 | 33,332 | -0.03(-0.15%) |
Mar 06, 2013 | 19.96 | 19.96 | 19.94 | 19.96 | 52,050 | -0.02(-0.11%) |
Mar 05, 2013 | 19.97 | 19.98 | 19.96 | 19.98 | 60,631 | +0.01(+0.04%) |
Mar 04, 2013 | 19.96 | 19.97 | 19.96 | 19.97 | 38,643 | +0.00(+0.00%) |
Mar 01, 2013 | 19.94 | 19.97 | 19.94 | 19.97 | 50,428 | +0.02(+0.11%) |
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%) |