Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.13 | 20.26 | 20.08 | 20.17 | 628,173 | -0.02(-0.12%) |
Mar 27, 2013 | 20.05 | 20.20 | 20.05 | 20.19 | 268,196 | +0.11(+0.53%) |
Mar 26, 2013 | 19.96 | 20.09 | 19.96 | 20.09 | 170,117 | +0.24(+1.22%) |
Mar 25, 2013 | 20.01 | 20.03 | 19.81 | 19.84 | 261,493 | -0.04(-0.18%) |
Mar 22, 2013 | 19.84 | 19.91 | 19.78 | 19.88 | 363,809 | +0.25(+1.28%) |
Mar 21, 2013 | 19.69 | 19.75 | 19.63 | 19.63 | 180,491 | -0.16(-0.81%) |
Mar 20, 2013 | 19.82 | 19.82 | 19.75 | 19.79 | 222,337 | +0.12(+0.61%) |
Mar 19, 2013 | 19.78 | 19.78 | 19.54 | 19.67 | 321,136 | -0.15(-0.77%) |
Mar 18, 2013 | 19.85 | 19.88 | 19.75 | 19.82 | 287,021 | -0.15(-0.76%) |
Mar 15, 2013 | 19.99 | 20.03 | 19.93 | 19.97 | 486,845 | -0.05(-0.23%) |
Mar 14, 2013 | 19.91 | 20.03 | 19.91 | 20.02 | 271,022 | +0.27(+1.36%) |
Mar 13, 2013 | 19.78 | 19.83 | 19.71 | 19.75 | 311,036 | -0.05(-0.26%) |
Mar 12, 2013 | 19.91 | 19.92 | 19.76 | 19.80 | 405,375 | -0.14(-0.71%) |
Mar 11, 2013 | 19.91 | 19.95 | 19.85 | 19.95 | 243,576 | +0.06(+0.32%) |
Mar 08, 2013 | 19.87 | 19.90 | 19.83 | 19.88 | 182,124 | -0.07(-0.35%) |
Mar 07, 2013 | 19.87 | 19.97 | 19.87 | 19.95 | 265,255 | +0.08(+0.41%) |
Mar 06, 2013 | 19.95 | 19.95 | 19.83 | 19.87 | 413,852 | +0.00(+0.00%) |
Mar 05, 2013 | 19.87 | 19.91 | 19.82 | 19.87 | 303,442 | +0.03(+0.15%) |
Mar 04, 2013 | 19.77 | 19.84 | 19.72 | 19.84 | 462,048 | +0.05(+0.24%) |
Mar 01, 2013 | 19.71 | 19.79 | 19.65 | 19.79 | 747,386 | +0.14(+0.69%) |
Feb 28, 2013 | 19.73 | 19.80 | 19.62 | 19.66 | 395,598 | +0.02(+0.09%) |
Feb 27, 2013 | 19.45 | 19.66 | 19.45 | 19.64 | 330,483 | +0.28(+1.43%) |
Feb 26, 2013 | 19.23 | 19.38 | 19.23 | 19.36 | 348,503 | +0.02(+0.09%) |
Feb 22, 2013 | 19.41 | 19.41 | 19.24 | 19.35 | 430,390 | +0.08(+0.40%) |
Feb 21, 2013 | 19.36 | 19.36 | 19.19 | 19.27 | 298,577 | -0.17(-0.88%) |
Feb 20, 2013 | 19.62 | 19.62 | 19.39 | 19.44 | 268,985 | -0.18(-0.90%) |
Feb 19, 2013 | 19.65 | 19.65 | 19.53 | 19.62 | 288,860 | +0.17(+0.88%) |
Feb 15, 2013 | 19.43 | 19.49 | 19.39 | 19.45 | 702,049 | -0.04(-0.18%) |
Feb 14, 2013 | 19.46 | 19.50 | 19.45 | 19.48 | 218,774 | -0.06(-0.33%) |
Feb 13, 2013 | 19.59 | 19.62 | 19.53 | 19.55 | 457,360 | +0.04(+0.18%) |
Feb 12, 2013 | 19.46 | 19.55 | 19.43 | 19.51 | 319,471 | +0.10(+0.51%) |
Feb 11, 2013 | 19.46 | 19.47 | 19.39 | 19.41 | 225,045 | -0.05(-0.27%) |
Feb 08, 2013 | 19.38 | 19.48 | 19.38 | 19.46 | 908,358 | +0.13(+0.67%) |
Feb 07, 2013 | 19.47 | 19.47 | 19.25 | 19.33 | 341,220 | -0.09(-0.48%) |
Feb 06, 2013 | 19.33 | 19.45 | 19.32 | 19.43 | 594,034 | -0.05(-0.24%) |
Feb 04, 2013 | 19.61 | 19.62 | 19.44 | 19.48 | 443,965 | -0.28(-1.40%) |
Feb 01, 2013 | 19.76 | 19.79 | 19.68 | 19.75 | 289,020 | +0.10(+0.51%) |
Jan 31, 2013 | 19.72 | 19.75 | 19.65 | 19.65 | 400,073 | -0.08(-0.42%) |
Jan 30, 2013 | 19.71 | 19.75 | 19.66 | 19.73 | 942,301 | +0.12(+0.63%) |
Jan 29, 2013 | 19.62 | 19.66 | 19.55 | 19.61 | 358,495 | +0.06(+0.33%) |
Jan 28, 2013 | 19.63 | 19.63 | 19.53 | 19.55 | 237,609 | -0.10(-0.51%) |
Jan 25, 2013 | 19.75 | 19.75 | 19.58 | 19.65 | 349,039 | +0.02(+0.12%) |
Jan 24, 2013 | 19.60 | 19.68 | 19.59 | 19.62 | 293,044 | +0.13(+0.66%) |
Jan 23, 2013 | 19.53 | 19.53 | 19.45 | 19.49 | 386,814 | -0.08(-0.39%) |
Jan 22, 2013 | 19.56 | 19.58 | 19.50 | 19.57 | 445,312 | +0.03(+0.15%) |
Jan 18, 2013 | 19.56 | 19.58 | 19.47 | 19.54 | 332,571 | -0.04(-0.21%) |
Jan 17, 2013 | 19.58 | 19.63 | 19.52 | 19.58 | 394,311 | -0.01(-0.03%) |
Jan 16, 2013 | 19.61 | 19.61 | 19.53 | 19.59 | 473,542 | -0.06(-0.30%) |
Jan 15, 2013 | 19.55 | 19.65 | 19.52 | 19.65 | 308,907 | +0.08(+0.39%) |
Jan 14, 2013 | 19.55 | 19.58 | 19.50 | 19.57 | 247,360 | +0.01(+0.06%) |
Jan 11, 2013 | 19.60 | 19.60 | 19.52 | 19.56 | 230,989 | -0.11(-0.57%) |
Jan 10, 2013 | 19.60 | 19.68 | 19.57 | 19.67 | 457,229 | +0.17(+0.87%) |
Jan 09, 2013 | 19.44 | 19.52 | 19.44 | 19.50 | 275,675 | +0.18(+0.91%) |
Jan 08, 2013 | 19.48 | 19.48 | 19.21 | 19.32 | 413,009 | -0.20(-1.02%) |
Jan 07, 2013 | 19.49 | 19.52 | 19.39 | 19.52 | 257,102 | +0.02(+0.09%) |
Jan 04, 2013 | 19.38 | 19.55 | 19.37 | 19.50 | 571,247 | +0.05(+0.27%) |
Jan 03, 2013 | 19.61 | 19.61 | 19.44 | 19.45 | 244,944 | -0.29(-1.49%) |