Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.82 | 19.83 | 19.81 | 19.83 | 256,512 | +0.02(+0.08%) |
Mar 27, 2013 | 19.82 | 19.82 | 19.80 | 19.82 | 254,874 | +0.00(+0.00%) |
Mar 26, 2013 | 19.80 | 19.82 | 19.79 | 19.82 | 651,020 | +0.00(+0.00%) |
Mar 25, 2013 | 19.79 | 19.82 | 19.79 | 19.82 | 588,100 | +0.02(+0.08%) |
Mar 22, 2013 | 19.82 | 19.82 | 19.79 | 19.80 | 526,228 | +0.00(+0.00%) |
Mar 21, 2013 | 19.82 | 19.82 | 19.79 | 19.80 | 634,285 | -0.02(-0.08%) |
Mar 20, 2013 | 19.82 | 19.82 | 19.80 | 19.82 | 542,720 | +0.02(+0.08%) |
Mar 19, 2013 | 19.87 | 19.87 | 19.80 | 19.80 | 815,100 | -0.03(-0.16%) |
Mar 18, 2013 | 19.83 | 19.84 | 19.82 | 19.83 | 3,690,300 | +0.00(+0.00%) |
Mar 15, 2013 | 19.80 | 19.83 | 19.80 | 19.83 | 3,901,437 | +0.02(+0.12%) |
Mar 14, 2013 | 19.79 | 19.82 | 19.79 | 19.81 | 9,673,265 | +0.02(+0.08%) |
Mar 13, 2013 | 19.78 | 19.80 | 19.77 | 19.79 | 1,971,922 | +0.01(+0.04%) |
Mar 12, 2013 | 19.79 | 19.80 | 19.77 | 19.79 | 1,883,240 | +0.01(+0.04%) |
Mar 11, 2013 | 19.78 | 19.80 | 19.77 | 19.78 | 987,778 | +0.00(+0.00%) |
Mar 08, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 985,653 | +0.01(+0.04%) |
Mar 07, 2013 | 19.76 | 19.77 | 19.76 | 19.77 | 108,230 | -0.01(-0.04%) |
Mar 06, 2013 | 19.79 | 19.79 | 19.76 | 19.78 | 95,495 | -0.02(-0.08%) |
Mar 05, 2013 | 19.78 | 19.79 | 19.77 | 19.79 | 135,415 | +0.02(+0.08%) |
Mar 04, 2013 | 19.79 | 19.79 | 19.75 | 19.78 | 156,590 | -0.01(-0.03%) |
Mar 01, 2013 | 19.75 | 19.79 | 19.75 | 19.78 | 203,894 | -0.00(-0.00%) |
Feb 28, 2013 | 19.78 | 19.79 | 19.76 | 19.79 | 399,917 | +0.02(+0.12%) |
Feb 27, 2013 | 19.79 | 19.79 | 19.76 | 19.76 | 114,158 | -0.02(-0.08%) |
Feb 26, 2013 | 19.78 | 19.79 | 19.76 | 19.78 | 219,989 | +0.00(+0.00%) |
Feb 22, 2013 | 19.77 | 19.78 | 19.77 | 19.78 | 451,785 | +0.02(+0.08%) |
Feb 21, 2013 | 19.77 | 19.77 | 19.75 | 19.76 | 181,814 | -0.02(-0.08%) |
Feb 20, 2013 | 19.76 | 19.78 | 19.76 | 19.78 | 113,313 | +0.00(+0.00%) |
Feb 19, 2013 | 19.78 | 19.79 | 19.76 | 19.78 | 426,329 | +0.00(+0.00%) |
Feb 15, 2013 | 19.78 | 19.79 | 19.75 | 19.78 | 198,320 | -0.02(-0.12%) |
Feb 14, 2013 | 19.79 | 19.80 | 19.78 | 19.80 | 182,966 | +0.02(+0.12%) |
Feb 13, 2013 | 19.77 | 19.78 | 19.77 | 19.78 | 110,047 | -0.00(-0.00%) |
Feb 12, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 114,892 | +0.01(+0.04%) |
Feb 11, 2013 | 19.78 | 19.79 | 19.77 | 19.77 | 223,399 | -0.02(-0.12%) |
Feb 08, 2013 | 19.79 | 19.79 | 19.77 | 19.79 | 209,639 | +0.01(+0.04%) |
Feb 07, 2013 | 19.81 | 19.82 | 19.79 | 19.79 | 110,346 | -0.02(-0.12%) |
Feb 06, 2013 | 19.81 | 19.82 | 19.81 | 19.81 | 174,883 | -0.01(-0.04%) |
Feb 04, 2013 | 19.81 | 19.82 | 19.80 | 19.82 | 236,645 | +0.02(+0.08%) |
Feb 01, 2013 | 19.81 | 19.82 | 19.79 | 19.80 | 150,549 | +0.00(+0.00%) |
Jan 31, 2013 | 19.79 | 19.80 | 19.79 | 19.80 | 170,990 | +0.02(+0.08%) |
Jan 30, 2013 | 19.77 | 19.79 | 19.75 | 19.79 | 152,874 | +0.02(+0.12%) |
Jan 29, 2013 | 19.79 | 19.79 | 19.74 | 19.76 | 212,371 | +0.02(+0.08%) |
Jan 28, 2013 | 19.75 | 19.75 | 19.73 | 19.75 | 180,921 | -0.01(-0.04%) |
Jan 25, 2013 | 19.75 | 19.76 | 19.73 | 19.75 | 79,262 | -0.02(-0.12%) |
Jan 24, 2013 | 19.78 | 19.78 | 19.73 | 19.78 | 171,783 | +0.00(+0.00%) |
Jan 23, 2013 | 19.78 | 19.78 | 19.76 | 19.78 | 83,376 | +0.00(+0.00%) |
Jan 22, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 350,453 | +0.00(+0.00%) |
Jan 18, 2013 | 19.78 | 19.78 | 19.75 | 19.78 | 99,276 | +0.02(+0.08%) |
Jan 17, 2013 | 19.79 | 19.79 | 19.75 | 19.76 | 66,065 | -0.02(-0.08%) |
Jan 16, 2013 | 19.77 | 19.78 | 19.75 | 19.78 | 246,296 | +0.08(+0.39%) |
Jan 15, 2013 | 19.79 | 19.79 | 19.70 | 19.70 | 222,271 | -0.06(-0.31%) |
Jan 14, 2013 | 19.79 | 19.79 | 19.70 | 19.76 | 347,369 | +0.00(+0.00%) |
Jan 11, 2013 | 19.75 | 19.76 | 19.72 | 19.76 | 121,890 | +0.00(+0.00%) |
Jan 10, 2013 | 19.79 | 19.80 | 19.76 | 19.76 | 249,678 | -0.02(-0.08%) |
Jan 09, 2013 | 19.76 | 19.78 | 19.75 | 19.78 | 184,890 | +0.02(+0.12%) |
Jan 08, 2013 | 19.72 | 19.75 | 19.72 | 19.75 | 115,482 | +0.02(+0.08%) |
Jan 07, 2013 | 19.72 | 19.75 | 19.70 | 19.74 | 153,256 | +0.02(+0.08%) |
Jan 04, 2013 | 19.72 | 19.72 | 19.70 | 19.72 | 181,218 | -0.02(-0.08%) |
Jan 03, 2013 | 19.78 | 19.78 | 19.72 | 19.74 | 166,611 | -0.02(-0.12%) |