Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.79 | 19.80 | 19.78 | 19.80 | 170,996 | +0.02(+0.08%) |
Jan 30, 2013 | 19.77 | 19.78 | 19.75 | 19.78 | 152,880 | +0.02(+0.12%) |
Jan 29, 2013 | 19.78 | 19.78 | 19.74 | 19.76 | 212,379 | +0.02(+0.08%) |
Jan 28, 2013 | 19.75 | 19.75 | 19.73 | 19.75 | 180,928 | -0.01(-0.04%) |
Jan 25, 2013 | 19.75 | 19.76 | 19.73 | 19.75 | 79,265 | -0.02(-0.12%) |
Jan 24, 2013 | 19.78 | 19.78 | 19.73 | 19.78 | 171,789 | +0.00(+0.00%) |
Jan 23, 2013 | 19.78 | 19.78 | 19.76 | 19.78 | 83,379 | +0.00(+0.00%) |
Jan 22, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 350,467 | +0.00(+0.00%) |
Jan 18, 2013 | 19.78 | 19.78 | 19.75 | 19.78 | 99,280 | +0.02(+0.08%) |
Jan 17, 2013 | 19.78 | 19.78 | 19.75 | 19.76 | 66,067 | -0.02(-0.08%) |
Jan 16, 2013 | 19.77 | 19.78 | 19.75 | 19.78 | 246,305 | +0.08(+0.39%) |
Jan 15, 2013 | 19.78 | 19.79 | 19.70 | 19.70 | 222,279 | -0.06(-0.31%) |
Jan 14, 2013 | 19.79 | 19.79 | 19.70 | 19.76 | 347,382 | +0.00(+0.00%) |
Jan 11, 2013 | 19.75 | 19.76 | 19.72 | 19.76 | 121,894 | +0.00(+0.00%) |
Jan 10, 2013 | 19.79 | 19.80 | 19.76 | 19.76 | 249,687 | -0.02(-0.08%) |
Jan 09, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 184,897 | +0.02(+0.12%) |
Jan 08, 2013 | 19.72 | 19.75 | 19.72 | 19.75 | 115,486 | +0.02(+0.08%) |
Jan 07, 2013 | 19.72 | 19.75 | 19.70 | 19.74 | 153,262 | +0.02(+0.08%) |
Jan 04, 2013 | 19.72 | 19.72 | 19.70 | 19.72 | 181,225 | -0.02(-0.08%) |
Jan 03, 2013 | 19.78 | 19.78 | 19.72 | 19.74 | 166,617 | -0.02(-0.12%) |
Jan 02, 2013 | 19.75 | 19.76 | 19.75 | 19.76 | 315,838 | -0.03(-0.16%) |
Dec 31, 2012 | 19.78 | 19.81 | 19.74 | 19.79 | 163,409 | -0.02(-0.12%) |
Dec 28, 2012 | 19.77 | 19.82 | 19.74 | 19.82 | 106,296 | +0.05(+0.24%) |
Dec 27, 2012 | 19.76 | 19.78 | 19.75 | 19.77 | 519,790 | +0.00(+0.00%) |
Dec 26, 2012 | 19.78 | 19.78 | 19.75 | 19.77 | 136,018 | +0.02(+0.08%) |
Dec 24, 2012 | 19.72 | 19.76 | 19.72 | 19.75 | 610,411 | -0.01(-0.04%) |
Dec 21, 2012 | 19.75 | 19.77 | 19.75 | 19.76 | 287,209 | +0.01(+0.04%) |
Dec 20, 2012 | 19.76 | 19.77 | 19.75 | 19.75 | 269,107 | -0.01(-0.04%) |
Dec 19, 2012 | 19.76 | 19.76 | 19.73 | 19.76 | 146,491 | +0.01(+0.04%) |
Dec 18, 2012 | 19.73 | 19.80 | 19.73 | 19.75 | 232,056 | -0.01(-0.04%) |
Dec 17, 2012 | 19.81 | 19.81 | 19.75 | 19.76 | 211,628 | -0.02(-0.12%) |
Dec 14, 2012 | 19.81 | 19.81 | 19.75 | 19.78 | 125,226 | -0.02(-0.08%) |
Dec 13, 2012 | 19.83 | 19.83 | 19.78 | 19.80 | 137,063 | -0.02(-0.08%) |
Dec 12, 2012 | 19.81 | 19.84 | 19.80 | 19.82 | 121,847 | +0.01(+0.04%) |
Dec 11, 2012 | 19.81 | 19.81 | 19.78 | 19.81 | 99,252 | +0.00(+0.00%) |
Dec 10, 2012 | 19.82 | 19.82 | 19.80 | 19.81 | 96,759 | +0.02(+0.08%) |
Dec 07, 2012 | 19.82 | 19.83 | 19.79 | 19.79 | 122,814 | -0.01(-0.04%) |
Dec 06, 2012 | 19.82 | 19.82 | 19.80 | 19.80 | 133,401 | +0.00(+0.00%) |
Dec 05, 2012 | 19.82 | 19.82 | 19.78 | 19.80 | 2,611,762 | +0.02(+0.08%) |
Dec 04, 2012 | 19.82 | 19.82 | 19.77 | 19.78 | 141,376 | -0.01(-0.04%) |
Nov 30, 2012 | 19.84 | 19.85 | 19.79 | 19.79 | 102,105 | -0.00(-0.02%) |
Nov 29, 2012 | 19.82 | 19.83 | 19.78 | 19.80 | 123,433 | +0.01(+0.06%) |
Nov 28, 2012 | 19.78 | 19.78 | 19.77 | 19.78 | 54,900 | +0.01(+0.04%) |
Nov 27, 2012 | 19.78 | 19.78 | 19.75 | 19.78 | 223,717 | +0.01(+0.04%) |
Nov 26, 2012 | 19.78 | 19.81 | 19.75 | 19.77 | 52,989 | +0.02(+0.12%) |
Nov 23, 2012 | 19.75 | 19.75 | 19.74 | 19.75 | 41,313 | +0.00(+0.00%) |
Nov 21, 2012 | 19.78 | 19.78 | 19.73 | 19.75 | 196,631 | +0.00(+0.00%) |
Nov 20, 2012 | 19.75 | 19.79 | 19.73 | 19.75 | 83,925 | -0.02(-0.08%) |
Nov 19, 2012 | 19.76 | 19.78 | 19.75 | 19.76 | 95,462 | +0.01(+0.04%) |
Nov 16, 2012 | 19.79 | 19.79 | 19.73 | 19.75 | 184,806 | +0.03(+0.15%) |
Nov 15, 2012 | 19.79 | 19.79 | 19.72 | 19.72 | 47,789 | -0.03(-0.16%) |
Nov 14, 2012 | 19.75 | 19.75 | 19.71 | 19.75 | 63,365 | +0.01(+0.04%) |
Nov 13, 2012 | 19.79 | 19.79 | 19.74 | 19.75 | 26,865 | -0.02(-0.08%) |
Nov 12, 2012 | 19.75 | 19.80 | 19.73 | 19.76 | 12,970 | +0.02(+0.08%) |
Nov 09, 2012 | 19.78 | 19.80 | 19.72 | 19.75 | 68,968 | -0.01(-0.04%) |
Nov 08, 2012 | 19.77 | 19.81 | 19.74 | 19.75 | 266,070 | +0.00(+0.00%) |
Nov 07, 2012 | 19.76 | 19.76 | 19.74 | 19.75 | 308,535 | +0.02(+0.08%) |
Nov 06, 2012 | 19.78 | 19.78 | 19.74 | 19.74 | 77,937 | +0.00(+0.00%) |
Nov 05, 2012 | 19.74 | 19.78 | 19.71 | 19.74 | 174,810 | +0.02(+0.12%) |
Nov 02, 2012 | 19.76 | 19.76 | 19.71 | 19.71 | 100,943 | -0.03(-0.16%) |