Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 19.69 | 19.86 | 19.60 | 19.75 | 438,423 | +0.29(+1.51%) |
Dec 31, 2012 | 19.28 | 19.47 | 19.18 | 19.45 | 334,491 | +0.25(+1.28%) |
Dec 28, 2012 | 19.27 | 19.27 | 19.13 | 19.21 | 545,609 | -0.14(-0.70%) |
Dec 27, 2012 | 19.36 | 19.38 | 19.22 | 19.34 | 234,006 | +0.09(+0.49%) |
Dec 26, 2012 | 19.29 | 19.41 | 19.22 | 19.25 | 247,014 | +0.01(+0.03%) |
Dec 24, 2012 | 19.27 | 19.38 | 19.16 | 19.24 | 175,542 | +0.03(+0.15%) |
Dec 21, 2012 | 19.16 | 19.22 | 19.14 | 19.21 | 327,305 | -0.09(-0.46%) |
Dec 20, 2012 | 19.19 | 19.30 | 19.18 | 19.30 | 319,411 | +0.31(+1.64%) |
Dec 19, 2012 | 19.14 | 19.14 | 18.98 | 18.99 | 457,112 | -0.09(-0.46%) |
Dec 18, 2012 | 19.01 | 19.10 | 18.88 | 19.08 | 214,619 | +0.09(+0.46%) |
Dec 17, 2012 | 18.94 | 18.99 | 18.89 | 18.99 | 441,316 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.94 | 18.81 | 18.88 | 298,874 | +0.10(+0.56%) |
Dec 13, 2012 | 18.91 | 18.91 | 18.71 | 18.77 | 205,725 | -0.07(-0.39%) |
Dec 12, 2012 | 18.83 | 18.93 | 18.75 | 18.85 | 1,809,759 | +0.07(+0.36%) |
Dec 11, 2012 | 18.78 | 18.81 | 18.74 | 18.78 | 154,765 | +0.00(+0.00%) |
Dec 10, 2012 | 18.75 | 18.79 | 18.73 | 18.78 | 380,575 | +0.03(+0.18%) |
Dec 07, 2012 | 18.71 | 18.74 | 18.66 | 18.74 | 295,676 | +0.15(+0.79%) |
Dec 06, 2012 | 18.64 | 18.64 | 18.51 | 18.60 | 188,264 | +0.01(+0.03%) |
Dec 05, 2012 | 18.59 | 18.65 | 18.50 | 18.59 | 298,694 | +0.05(+0.24%) |