Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.66 | 20.75 | 20.61 | 20.73 | 270,281 | +0.11(+0.54%) |
Mar 27, 2013 | 20.54 | 20.64 | 20.44 | 20.62 | 566,851 | -0.06(-0.29%) |
Mar 26, 2013 | 20.68 | 20.70 | 20.60 | 20.68 | 265,470 | +0.08(+0.40%) |
Mar 25, 2013 | 20.90 | 20.90 | 20.50 | 20.60 | 777,081 | -0.23(-1.11%) |
Mar 22, 2013 | 20.72 | 20.85 | 20.71 | 20.83 | 371,796 | +0.17(+0.83%) |
Mar 21, 2013 | 20.72 | 20.77 | 20.64 | 20.66 | 287,992 | -0.15(-0.72%) |
Mar 20, 2013 | 20.87 | 20.89 | 20.78 | 20.81 | 488,822 | +0.11(+0.54%) |
Mar 19, 2013 | 20.87 | 20.87 | 20.56 | 20.69 | 447,893 | -0.10(-0.47%) |
Mar 18, 2013 | 20.74 | 20.94 | 20.71 | 20.79 | 251,152 | -0.17(-0.82%) |
Mar 15, 2013 | 21.04 | 21.06 | 20.95 | 20.96 | 314,186 | -0.01(-0.04%) |
Mar 14, 2013 | 20.85 | 20.98 | 20.83 | 20.97 | 199,287 | +0.17(+0.82%) |
Mar 13, 2013 | 20.82 | 20.84 | 20.70 | 20.80 | 252,435 | -0.02(-0.11%) |
Mar 12, 2013 | 20.94 | 20.96 | 20.79 | 20.82 | 370,014 | -0.10(-0.46%) |
Mar 11, 2013 | 20.86 | 20.93 | 20.80 | 20.92 | 287,446 | +0.06(+0.29%) |
Mar 08, 2013 | 20.90 | 20.91 | 20.74 | 20.86 | 439,088 | -0.01(-0.04%) |
Mar 07, 2013 | 20.85 | 20.89 | 20.83 | 20.87 | 375,615 | +0.07(+0.32%) |
Mar 06, 2013 | 20.87 | 20.87 | 20.72 | 20.80 | 233,910 | +0.03(+0.14%) |
Mar 05, 2013 | 20.70 | 20.81 | 20.70 | 20.77 | 333,076 | +0.19(+0.90%) |
Mar 04, 2013 | 20.51 | 20.58 | 20.42 | 20.58 | 434,469 | +0.05(+0.25%) |
Mar 01, 2013 | 20.44 | 20.55 | 20.32 | 20.53 | 260,469 | +0.02(+0.11%) |
Feb 28, 2013 | 20.56 | 20.63 | 20.50 | 20.51 | 264,660 | -0.05(-0.25%) |
Feb 27, 2013 | 20.33 | 20.58 | 20.29 | 20.56 | 251,779 | +0.25(+1.21%) |
Feb 26, 2013 | 20.34 | 20.39 | 20.18 | 20.31 | 350,106 | -0.30(-1.45%) |
Feb 22, 2013 | 20.54 | 20.61 | 20.44 | 20.61 | 173,352 | +0.24(+1.17%) |
Feb 21, 2013 | 20.44 | 20.44 | 20.29 | 20.37 | 301,081 | -0.24(-1.16%) |
Feb 20, 2013 | 20.90 | 20.90 | 20.61 | 20.61 | 261,672 | -0.19(-0.90%) |
Feb 19, 2013 | 20.78 | 20.81 | 20.73 | 20.80 | 435,104 | +0.19(+0.94%) |
Feb 15, 2013 | 20.74 | 20.74 | 20.54 | 20.61 | 369,695 | -0.06(-0.27%) |
Feb 14, 2013 | 20.68 | 20.68 | 20.59 | 20.66 | 273,519 | -0.11(-0.52%) |
Feb 13, 2013 | 20.84 | 20.85 | 20.73 | 20.77 | 416,634 | +0.07(+0.36%) |
Feb 12, 2013 | 20.68 | 20.76 | 20.62 | 20.69 | 283,424 | +0.07(+0.32%) |
Feb 11, 2013 | 20.64 | 20.66 | 20.52 | 20.63 | 387,317 | +0.01(+0.04%) |
Feb 08, 2013 | 20.63 | 20.64 | 20.55 | 20.62 | 335,846 | +0.10(+0.51%) |
Feb 07, 2013 | 20.65 | 20.65 | 20.37 | 20.52 | 1,712,259 | -0.13(-0.65%) |
Feb 06, 2013 | 20.56 | 20.65 | 20.52 | 20.65 | 707,933 | +0.10(+0.51%) |
Feb 04, 2013 | 20.75 | 20.75 | 20.51 | 20.55 | 523,835 | -0.34(-1.64%) |
Feb 01, 2013 | 20.84 | 20.95 | 20.83 | 20.89 | 413,928 | +0.17(+0.83%) |
Jan 31, 2013 | 20.84 | 20.87 | 20.72 | 20.72 | 780,977 | -0.13(-0.61%) |
Jan 30, 2013 | 20.86 | 20.90 | 20.82 | 20.84 | 369,258 | +0.03(+0.15%) |
Jan 29, 2013 | 20.75 | 20.83 | 20.71 | 20.81 | 345,045 | +0.13(+0.60%) |
Jan 28, 2013 | 20.79 | 20.79 | 20.64 | 20.69 | 393,986 | -0.10(-0.50%) |
Jan 25, 2013 | 20.76 | 20.79 | 20.68 | 20.79 | 266,998 | +0.16(+0.79%) |
Jan 24, 2013 | 20.61 | 20.67 | 20.56 | 20.63 | 491,150 | +0.05(+0.25%) |
Jan 23, 2013 | 20.58 | 20.61 | 20.51 | 20.58 | 329,765 | -0.01(-0.07%) |
Jan 22, 2013 | 20.56 | 20.61 | 20.50 | 20.59 | 423,640 | +0.01(+0.07%) |
Jan 18, 2013 | 20.61 | 20.61 | 20.45 | 20.58 | 445,263 | -0.01(-0.07%) |
Jan 17, 2013 | 20.63 | 20.64 | 20.52 | 20.59 | 714,146 | +0.14(+0.69%) |
Jan 16, 2013 | 20.44 | 20.48 | 20.39 | 20.45 | 310,979 | -0.07(-0.36%) |
Jan 15, 2013 | 20.48 | 20.53 | 20.43 | 20.52 | 357,452 | -0.04(-0.22%) |
Jan 14, 2013 | 20.59 | 20.59 | 20.48 | 20.57 | 490,674 | +0.01(+0.07%) |
Jan 11, 2013 | 20.54 | 20.56 | 20.46 | 20.55 | 300,214 | +0.04(+0.22%) |
Jan 10, 2013 | 20.46 | 20.53 | 20.36 | 20.51 | 402,765 | +0.25(+1.25%) |
Jan 09, 2013 | 20.27 | 20.29 | 20.19 | 20.26 | 608,596 | +0.10(+0.52%) |
Jan 08, 2013 | 20.26 | 20.30 | 20.13 | 20.15 | 556,867 | -0.15(-0.73%) |
Jan 07, 2013 | 20.32 | 20.32 | 20.22 | 20.30 | 421,172 | -0.08(-0.40%) |
Jan 04, 2013 | 20.28 | 20.40 | 20.21 | 20.38 | 1,011,049 | +0.09(+0.44%) |
Jan 03, 2013 | 20.41 | 20.44 | 20.26 | 20.29 | 610,098 | -0.21(-1.02%) |