Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.78 | 18.87 | 18.75 | 18.87 | 325,642 | +0.05(+0.27%) |
Mar 27, 2013 | 18.67 | 18.83 | 18.59 | 18.82 | 244,078 | +0.09(+0.47%) |
Mar 26, 2013 | 18.62 | 18.76 | 18.62 | 18.73 | 213,914 | +0.19(+1.04%) |
Mar 25, 2013 | 18.70 | 18.71 | 18.47 | 18.54 | 325,048 | -0.07(-0.36%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.54 | 18.61 | 164,898 | +0.05(+0.28%) |
Mar 21, 2013 | 18.69 | 18.69 | 18.55 | 18.55 | 685,790 | -0.19(-1.02%) |
Mar 20, 2013 | 18.83 | 18.83 | 18.73 | 18.75 | 2,091,844 | +0.14(+0.75%) |
Mar 19, 2013 | 18.80 | 18.81 | 18.51 | 18.61 | 523,611 | -0.20(-1.06%) |
Mar 18, 2013 | 18.84 | 18.89 | 18.71 | 18.81 | 300,810 | -0.18(-0.97%) |
Mar 15, 2013 | 19.12 | 19.12 | 18.98 | 18.99 | 578,722 | -0.18(-0.92%) |
Mar 14, 2013 | 19.09 | 19.20 | 19.09 | 19.17 | 204,477 | +0.10(+0.54%) |
Mar 13, 2013 | 19.26 | 19.26 | 19.06 | 19.06 | 1,493,075 | -0.25(-1.30%) |
Mar 12, 2013 | 19.44 | 19.44 | 19.27 | 19.32 | 329,799 | -0.16(-0.83%) |
Mar 11, 2013 | 19.50 | 19.51 | 19.42 | 19.48 | 215,478 | -0.11(-0.57%) |
Mar 08, 2013 | 19.53 | 19.60 | 19.46 | 19.59 | 389,790 | +0.19(+0.99%) |
Mar 07, 2013 | 19.35 | 19.41 | 19.30 | 19.40 | 997,284 | +0.10(+0.50%) |
Mar 06, 2013 | 19.27 | 19.32 | 19.23 | 19.30 | 203,739 | +0.12(+0.62%) |
Mar 05, 2013 | 19.12 | 19.25 | 19.12 | 19.18 | 317,839 | +0.17(+0.89%) |
Mar 04, 2013 | 18.98 | 19.01 | 18.90 | 19.01 | 349,382 | -0.16(-0.81%) |
Mar 01, 2013 | 19.11 | 19.19 | 19.00 | 19.17 | 352,989 | +0.04(+0.19%) |
Feb 28, 2013 | 19.19 | 19.26 | 19.13 | 19.13 | 341,616 | -0.07(-0.38%) |
Feb 27, 2013 | 19.03 | 19.24 | 18.97 | 19.20 | 327,201 | +0.17(+0.89%) |
Feb 26, 2013 | 18.96 | 19.04 | 18.88 | 19.03 | 410,720 | -0.14(-0.73%) |
Feb 22, 2013 | 19.10 | 19.18 | 19.06 | 19.18 | 153,125 | +0.13(+0.66%) |
Feb 21, 2013 | 19.14 | 19.14 | 18.97 | 19.05 | 500,832 | -0.21(-1.11%) |
Feb 20, 2013 | 19.49 | 19.52 | 19.25 | 19.26 | 325,148 | -0.24(-1.25%) |
Feb 19, 2013 | 19.47 | 19.54 | 19.46 | 19.51 | 429,529 | +0.04(+0.23%) |
Feb 15, 2013 | 19.52 | 19.52 | 19.44 | 19.46 | 262,763 | -0.02(-0.11%) |
Feb 14, 2013 | 19.41 | 19.53 | 19.39 | 19.49 | 602,942 | -0.07(-0.38%) |
Feb 13, 2013 | 19.53 | 19.62 | 19.53 | 19.56 | 321,305 | +0.05(+0.27%) |
Feb 12, 2013 | 19.45 | 19.55 | 19.40 | 19.51 | 237,218 | +0.04(+0.23%) |
Feb 11, 2013 | 19.46 | 19.48 | 19.39 | 19.46 | 334,201 | -0.03(-0.15%) |
Feb 08, 2013 | 19.39 | 19.51 | 19.35 | 19.49 | 467,248 | +0.11(+0.57%) |
Feb 07, 2013 | 19.49 | 19.49 | 19.28 | 19.38 | 449,945 | -0.13(-0.64%) |
Feb 06, 2013 | 19.49 | 19.51 | 19.41 | 19.51 | 426,138 | +0.01(+0.08%) |
Feb 04, 2013 | 19.64 | 19.64 | 19.46 | 19.49 | 486,193 | -0.25(-1.27%) |
Feb 01, 2013 | 19.68 | 19.82 | 19.68 | 19.74 | 476,824 | +0.21(+1.06%) |
Jan 31, 2013 | 19.63 | 19.65 | 19.54 | 19.54 | 1,032,222 | -0.07(-0.34%) |
Jan 30, 2013 | 19.62 | 19.66 | 19.57 | 19.60 | 269,627 | -0.12(-0.60%) |
Jan 29, 2013 | 19.58 | 19.76 | 19.58 | 19.72 | 258,454 | +0.20(+1.02%) |
Jan 28, 2013 | 19.61 | 19.66 | 19.48 | 19.52 | 366,578 | -0.14(-0.71%) |
Jan 25, 2013 | 19.67 | 19.68 | 19.54 | 19.66 | 354,383 | +0.04(+0.19%) |
Jan 24, 2013 | 19.65 | 19.73 | 19.59 | 19.63 | 313,461 | -0.02(-0.11%) |
Jan 23, 2013 | 19.71 | 19.72 | 19.64 | 19.65 | 402,111 | -0.09(-0.45%) |
Jan 22, 2013 | 19.71 | 19.76 | 19.68 | 19.74 | 420,383 | -0.04(-0.22%) |
Jan 18, 2013 | 19.74 | 19.80 | 19.68 | 19.78 | 325,491 | +0.06(+0.30%) |
Jan 17, 2013 | 19.71 | 19.75 | 19.65 | 19.72 | 222,882 | +0.14(+0.72%) |
Jan 16, 2013 | 19.50 | 19.62 | 19.48 | 19.58 | 250,289 | -0.04(-0.23%) |
Jan 15, 2013 | 19.60 | 19.63 | 19.55 | 19.63 | 344,677 | -0.07(-0.37%) |
Jan 14, 2013 | 19.71 | 19.74 | 19.60 | 19.70 | 596,524 | +0.07(+0.38%) |
Jan 11, 2013 | 19.62 | 19.66 | 19.56 | 19.63 | 439,311 | -0.15(-0.75%) |
Jan 10, 2013 | 19.68 | 19.79 | 19.63 | 19.77 | 679,348 | +0.13(+0.64%) |
Jan 09, 2013 | 19.56 | 19.68 | 19.56 | 19.65 | 458,888 | +0.10(+0.53%) |
Jan 08, 2013 | 19.62 | 19.63 | 19.46 | 19.54 | 2,463,887 | -0.17(-0.86%) |
Jan 07, 2013 | 19.70 | 19.71 | 19.66 | 19.71 | 680,153 | -0.05(-0.26%) |
Jan 04, 2013 | 19.71 | 19.80 | 19.67 | 19.77 | 699,269 | -0.02(-0.11%) |
Jan 03, 2013 | 19.78 | 19.90 | 19.70 | 19.79 | 722,722 | -0.05(-0.26%) |