Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.93 | 20.11 | 19.91 | 19.97 | 56,448 | +0.01(+0.04%) |
Feb 27, 2013 | 19.71 | 19.99 | 19.71 | 19.96 | 59,674 | +0.18(+0.93%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.56 | 19.78 | 63,258 | -0.31(-1.56%) |
Feb 22, 2013 | 19.98 | 20.09 | 19.93 | 20.09 | 22,920 | +0.23(+1.18%) |
Feb 21, 2013 | 20.00 | 20.03 | 19.83 | 19.86 | 155,370 | -0.15(-0.75%) |
Feb 20, 2013 | 20.24 | 20.24 | 20.00 | 20.01 | 34,597 | -0.24(-1.21%) |
Feb 19, 2013 | 20.25 | 20.28 | 20.18 | 20.25 | 75,687 | +0.07(+0.34%) |
Feb 15, 2013 | 20.21 | 20.26 | 20.13 | 20.18 | 42,178 | -0.07(-0.34%) |
Feb 14, 2013 | 20.21 | 20.29 | 20.18 | 20.25 | 45,681 | +0.00(+0.00%) |
Feb 13, 2013 | 20.39 | 20.39 | 20.20 | 20.25 | 75,410 | -0.14(-0.67%) |
Feb 12, 2013 | 20.31 | 20.40 | 20.23 | 20.39 | 56,684 | +0.15(+0.75%) |
Feb 11, 2013 | 20.15 | 20.26 | 20.15 | 20.24 | 51,611 | +0.08(+0.42%) |
Feb 08, 2013 | 20.12 | 20.15 | 20.07 | 20.15 | 29,673 | +0.08(+0.42%) |
Feb 07, 2013 | 20.09 | 20.11 | 19.94 | 20.07 | 43,144 | -0.02(-0.08%) |
Feb 06, 2013 | 19.92 | 20.08 | 19.92 | 20.08 | 23,735 | +0.32(+1.62%) |
Feb 04, 2013 | 19.92 | 19.92 | 19.76 | 19.76 | 57,249 | -0.27(-1.33%) |
Feb 01, 2013 | 19.83 | 20.05 | 19.83 | 20.03 | 106,345 | +0.27(+1.39%) |
Jan 31, 2013 | 19.68 | 19.76 | 19.62 | 19.76 | 50,022 | +0.05(+0.23%) |
Jan 30, 2013 | 19.84 | 19.84 | 19.63 | 19.71 | 253,265 | -0.05(-0.23%) |
Jan 29, 2013 | 19.79 | 19.79 | 19.73 | 19.76 | 50,197 | -0.02(-0.08%) |
Jan 28, 2013 | 19.79 | 19.80 | 19.63 | 19.77 | 95,172 | +0.01(+0.04%) |
Jan 25, 2013 | 19.80 | 19.82 | 19.66 | 19.76 | 188,461 | +0.01(+0.04%) |
Jan 24, 2013 | 19.77 | 19.80 | 19.68 | 19.76 | 146,249 | +0.02(+0.12%) |
Jan 23, 2013 | 20.04 | 20.04 | 19.69 | 19.73 | 186,030 | -0.08(-0.42%) |
Jan 22, 2013 | 19.75 | 19.82 | 19.66 | 19.82 | 309,967 | +0.15(+0.78%) |
Jan 18, 2013 | 19.77 | 19.78 | 19.55 | 19.66 | 113,605 | -0.07(-0.35%) |
Jan 17, 2013 | 19.63 | 19.77 | 19.57 | 19.73 | 103,246 | +0.24(+1.21%) |
Jan 16, 2013 | 19.44 | 19.53 | 19.36 | 19.50 | 98,764 | +0.07(+0.35%) |
Jan 15, 2013 | 19.27 | 19.44 | 19.20 | 19.43 | 31,639 | +0.11(+0.59%) |
Jan 14, 2013 | 19.37 | 19.37 | 19.23 | 19.31 | 1,044,229 | -0.02(-0.08%) |
Jan 11, 2013 | 19.48 | 19.48 | 19.22 | 19.33 | 586,740 | -0.19(-0.98%) |
Jan 10, 2013 | 19.44 | 19.53 | 19.37 | 19.52 | 509,514 | +0.18(+0.91%) |
Jan 09, 2013 | 19.32 | 19.47 | 19.30 | 19.34 | 48,442 | +0.00(+0.00%) |
Jan 08, 2013 | 19.43 | 19.44 | 19.22 | 19.34 | 79,271 | -0.08(-0.43%) |
Jan 07, 2013 | 19.47 | 19.50 | 19.31 | 19.43 | 27,155 | -0.11(-0.55%) |
Jan 04, 2013 | 19.24 | 19.55 | 19.24 | 19.53 | 34,448 | +0.32(+1.67%) |
Jan 03, 2013 | 19.22 | 19.26 | 19.12 | 19.21 | 49,056 | -0.06(-0.32%) |
Jan 02, 2013 | 19.05 | 19.28 | 19.03 | 19.28 | 568,147 | +0.63(+3.36%) |
Dec 31, 2012 | 18.44 | 18.66 | 18.43 | 18.65 | 23,419 | +0.15(+0.83%) |
Dec 28, 2012 | 18.51 | 18.61 | 18.44 | 18.50 | 16,764 | -0.11(-0.62%) |
Dec 27, 2012 | 18.67 | 18.67 | 18.36 | 18.61 | 18,839 | -0.04(-0.24%) |
Dec 26, 2012 | 18.73 | 18.73 | 18.60 | 18.66 | 22,882 | -0.02(-0.08%) |
Dec 24, 2012 | 18.79 | 18.79 | 18.66 | 18.67 | 4,161 | -0.11(-0.57%) |
Dec 21, 2012 | 18.69 | 18.80 | 18.68 | 18.78 | 20,418 | -0.16(-0.85%) |
Dec 20, 2012 | 18.80 | 18.94 | 18.77 | 18.94 | 15,680 | +0.14(+0.77%) |
Dec 19, 2012 | 18.86 | 18.96 | 18.78 | 18.79 | 81,418 | -0.07(-0.36%) |
Dec 18, 2012 | 18.74 | 18.87 | 18.57 | 18.86 | 51,242 | +0.32(+1.72%) |
Dec 17, 2012 | 18.21 | 18.54 | 18.21 | 18.54 | 18,587 | +0.47(+2.60%) |
Dec 14, 2012 | 18.19 | 18.19 | 18.07 | 18.07 | 10,120 | -0.14(-0.79%) |
Dec 13, 2012 | 18.35 | 18.36 | 18.16 | 18.22 | 37,749 | -0.12(-0.66%) |
Dec 12, 2012 | 18.38 | 18.49 | 18.29 | 18.34 | 50,720 | +0.01(+0.04%) |
Dec 11, 2012 | 18.28 | 18.38 | 18.25 | 18.33 | 34,521 | +0.11(+0.58%) |
Dec 10, 2012 | 18.13 | 18.29 | 18.11 | 18.22 | 14,350 | +0.05(+0.25%) |
Dec 07, 2012 | 18.14 | 18.18 | 18.07 | 18.18 | 10,377 | +0.08(+0.42%) |
Dec 06, 2012 | 18.10 | 18.11 | 18.06 | 18.10 | 17,973 | -0.07(-0.38%) |
Dec 05, 2012 | 18.03 | 18.17 | 17.96 | 18.17 | 12,169 | +0.20(+1.14%) |