Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.84 | 17.84 | 17.84 | 62 | +0.07(+0.39%) | |
Oct 30, 2013 | 17.73 | 17.77 | 17.73 | 17.77 | 2,100 | +0.03(+0.17%) |
Oct 29, 2013 | 17.69 | 17.74 | 17.68 | 17.74 | 9,670 | -0.03(-0.17%) |
Oct 28, 2013 | 17.76 | 17.77 | 17.71 | 17.77 | 9,885 | +0.02(+0.11%) |
Oct 24, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.08(-0.45%) |
Oct 23, 2013 | 17.85 | 17.85 | 17.76 | 17.83 | 5,034 | -0.01(-0.06%) |
Oct 22, 2013 | 17.76 | 17.84 | 17.76 | 17.84 | 3,285 | +0.07(+0.39%) |
Oct 21, 2013 | 17.82 | 17.83 | 17.77 | 17.77 | 2,120 | -0.04(-0.22%) |
Oct 18, 2013 | 17.76 | 17.81 | 17.76 | 17.81 | 2,070 | -0.02(-0.11%) |
Oct 17, 2013 | 17.77 | 17.83 | 17.77 | 17.83 | 2,800 | +0.09(+0.51%) |
Oct 16, 2013 | 17.74 | 17.74 | 17.74 | 17.74 | 950 | -0.14(-0.78%) |
Oct 15, 2013 | 17.78 | 17.88 | 17.78 | 17.88 | 19,600 | +0.07(+0.39%) |
Oct 11, 2013 | 17.81 | 17.81 | 17.81 | 0 | -0.03(-0.17%) | |
Oct 09, 2013 | 17.84 | 17.84 | 17.84 | 107 | -0.09(-0.50%) | |
Oct 08, 2013 | 17.93 | 17.93 | 17.93 | 17.93 | 222 | +0.03(+0.17%) |
Oct 07, 2013 | 17.92 | 17.92 | 17.90 | 17.90 | 2,200 | -0.02(-0.11%) |
Oct 04, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 9,260 | -0.09(-0.50%) |
Oct 03, 2013 | 17.96 | 18.01 | 17.96 | 18.01 | 1,838 | +0.01(+0.06%) |
Oct 02, 2013 | 17.99 | 18.00 | 17.99 | 18.00 | 1,766 | +0.03(+0.17%) |
Oct 01, 2013 | 17.94 | 18.00 | 17.94 | 17.97 | 3,820 | -0.06(-0.33%) |
Sep 27, 2013 | 18.03 | 18.03 | 18.03 | 18.03 | 2,773 | +0.01(+0.06%) |
Sep 26, 2013 | 17.96 | 18.02 | 17.96 | 18.02 | 3,044 | -0.13(-0.72%) |
Sep 24, 2013 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.11(+0.61%) |
Sep 23, 2013 | 18.14 | 18.14 | 18.04 | 18.04 | 2,050 | -0.07(-0.39%) |
Sep 20, 2013 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | +0.06(+0.33%) |
Sep 19, 2013 | 18.16 | 18.16 | 18.04 | 18.05 | 4,518 | +0.04(+0.22%) |
Sep 18, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 2,307 | -0.03(-0.17%) |
Sep 17, 2013 | 17.92 | 18.04 | 17.91 | 18.04 | 12,505 | +0.10(+0.56%) |
Sep 16, 2013 | 17.90 | 17.94 | 17.88 | 17.94 | 10,267 | +0.06(+0.34%) |
Sep 11, 2013 | 17.88 | 17.88 | 17.88 | 15 | +0.01(+0.06%) | |
Sep 10, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 5,000 | -0.06(-0.33%) |
Sep 09, 2013 | 18.01 | 18.01 | 17.93 | 17.93 | 9,631 | +0.03(+0.17%) |
Sep 06, 2013 | 17.90 | 17.90 | 17.90 | 17.90 | 2,473 | -0.06(-0.33%) |
Sep 05, 2013 | 17.96 | 17.96 | 17.94 | 17.96 | 1,887 | -0.13(-0.72%) |
Sep 03, 2013 | 18.09 | 18.09 | 18.09 | 0 | +0.12(+0.67%) | |
Aug 30, 2013 | 17.97 | 17.97 | 17.97 | 0 | +0.13(+0.73%) | |
Aug 28, 2013 | 17.84 | 17.84 | 17.84 | 0 | -0.11(-0.61%) | |
Aug 26, 2013 | 17.95 | 17.95 | 17.95 | 56 | +0.46(+2.63%) | |
Aug 20, 2013 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.01(+0.06%) |
Aug 19, 2013 | 17.58 | 17.59 | 17.48 | 17.48 | 6,025 | -0.13(-0.74%) |
Aug 16, 2013 | 17.61 | 17.61 | 17.61 | 17.61 | 510 | -0.08(-0.45%) |
Aug 15, 2013 | 17.71 | 17.71 | 17.69 | 17.69 | 3,100 | -0.09(-0.51%) |
Aug 14, 2013 | 17.80 | 17.80 | 17.78 | 17.78 | 14,200 | +0.10(+0.57%) |
Aug 13, 2013 | 17.68 | 17.68 | 17.68 | 17.68 | 2,620 | -0.19(-1.06%) |
Aug 12, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 3,015 | +0.01(+0.06%) |
Aug 09, 2013 | 17.86 | 17.86 | 17.86 | 17.86 | 1,245 | +0.03(+0.17%) |
Aug 08, 2013 | 17.89 | 17.89 | 17.83 | 17.83 | 1,533 | -0.17(-0.94%) |
Aug 07, 2013 | 17.97 | 18.12 | 17.95 | 18.00 | 3,800 | -0.03(-0.17%) |
Aug 06, 2013 | 18.04 | 18.29 | 18.03 | 18.03 | 975 | -0.26(-1.42%) |
Aug 01, 2013 | 18.29 | 18.29 | 18.29 | 0 | -0.02(-0.11%) | |
Jul 31, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 380 | -0.02(-0.11%) |
Jul 30, 2013 | 18.33 | 18.33 | 18.33 | 18.33 | 100 | +0.02(+0.11%) |
Jul 26, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 50 | -0.20(-1.08%) |
Jul 25, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 2,600 | +0.01(+0.05%) |
Jul 24, 2013 | 18.57 | 18.57 | 18.50 | 18.50 | 4,471 | +0.00(+0.00%) |
Jul 23, 2013 | 18.62 | 18.58 | 18.50 | 18.50 | 6,000 | -0.05(-0.27%) |
Jul 22, 2013 | 18.57 | 18.57 | 18.55 | 18.55 | 1,587 | -0.08(-0.43%) |
Jul 19, 2013 | 18.63 | 18.63 | 18.63 | 18.63 | 2,000 | +0.05(+0.27%) |
Jul 18, 2013 | 18.58 | 18.58 | 18.58 | 18.58 | 2,290 | -0.01(-0.05%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.60 | 18.59 | 3,375 | -0.05(-0.27%) |
Jul 16, 2013 | 18.73 | 18.74 | 18.64 | 18.64 | 4,425 | -0.03(-0.16%) |
Jul 15, 2013 | 18.74 | 18.74 | 18.67 | 18.67 | 6,375 | +0.00(+0.00%) |
Jul 12, 2013 | 18.67 | 18.67 | 18.66 | 18.67 | 6,695 | +0.01(+0.05%) |
Jul 11, 2013 | 18.69 | 18.69 | 18.66 | 18.66 | 425 | -0.02(-0.11%) |
Jul 10, 2013 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Jul 09, 2013 | 18.68 | 18.76 | 18.68 | 18.68 | 47,880 | -0.02(-0.11%) |
Jul 08, 2013 | 18.66 | 18.70 | 18.66 | 18.70 | 725 | +0.03(+0.16%) |
Jul 05, 2013 | 18.70 | 18.75 | 18.67 | 18.67 | 2,753 | -0.08(-0.43%) |
Jul 04, 2013 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.10(+0.54%) |
Jul 02, 2013 | 18.64 | 18.65 | 18.64 | 18.65 | 5,861 | +0.03(+0.16%) |
Jun 28, 2013 | 18.62 | 18.62 | 18.62 | 0 | +0.11(+0.59%) | |
Jun 26, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 400 | +0.00(+0.00%) |
Jun 25, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 800 | +0.01(+0.05%) |
Jun 24, 2013 | 18.47 | 18.50 | 18.42 | 18.50 | 5,800 | -0.27(-1.44%) |
Jun 21, 2013 | 18.77 | 18.77 | 18.77 | 100 | +0.00(+0.00%) | |
Jun 20, 2013 | 18.80 | 18.81 | 18.77 | 18.77 | 3,625 | -0.21(-1.11%) |
Jun 19, 2013 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Jun 18, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 2,315 | +0.01(+0.05%) |
Jun 17, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 1,250 | +0.00(+0.00%) |
Jun 14, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 263 | +0.12(+0.64%) |
Jun 13, 2013 | 18.85 | 18.85 | 18.85 | 18.85 | 1,100 | +0.00(+0.00%) |
Jun 12, 2013 | 18.86 | 18.86 | 18.85 | 18.85 | 1,635 | +0.00(+0.00%) |
Jun 11, 2013 | 18.91 | 18.91 | 18.85 | 18.85 | 2,963 | -0.19(-1.00%) |
Jun 10, 2013 | 19.04 | 19.04 | 19.04 | 19.04 | 465 | -0.03(-0.16%) |
Jun 07, 2013 | 19.07 | 19.07 | 19.07 | 19.07 | 2,275 | -0.08(-0.42%) |
Jun 06, 2013 | 19.09 | 19.15 | 19.09 | 19.15 | 895 | +0.04(+0.21%) |
Jun 05, 2013 | 19.21 | 19.21 | 19.11 | 19.11 | 752 | -0.11(-0.57%) |
Jun 04, 2013 | 19.22 | 19.22 | 19.22 | 55 | +0.00(+0.00%) | |
Jun 03, 2013 | 19.18 | 19.22 | 19.18 | 19.22 | 978 | -0.02(-0.10%) |
May 31, 2013 | 19.26 | 19.26 | 19.24 | 19.24 | 2,887 | -0.04(-0.21%) |
May 30, 2013 | 19.31 | 19.31 | 19.27 | 19.28 | 5,615 | +0.00(+0.00%) |
May 29, 2013 | 19.28 | 19.28 | 19.28 | 19.28 | 400 | +0.00(+0.00%) |
May 28, 2013 | 19.27 | 19.32 | 19.27 | 19.28 | 2,875 | -0.11(-0.57%) |
May 27, 2013 | 19.38 | 19.39 | 19.38 | 19.39 | 9,575 | +0.02(+0.10%) |
May 24, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 22, 2013 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) | |
May 21, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 4,935 | +0.07(+0.36%) |
May 17, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.06(-0.31%) | |
May 16, 2013 | 19.36 | 19.36 | 19.36 | 19.36 | 10,580 | -0.04(-0.21%) |
May 15, 2013 | 19.40 | 19.40 | 19.40 | 95 | +0.00(+0.00%) | |
May 13, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 8,065 | -0.01(-0.05%) |
May 10, 2013 | 19.46 | 19.46 | 19.40 | 19.41 | 3,255 | -0.01(-0.05%) |
May 09, 2013 | 19.43 | 19.43 | 19.40 | 19.42 | 25,125 | -0.02(-0.10%) |
May 08, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 5,100 | +0.04(+0.21%) |
May 07, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.06(+0.31%) |
May 06, 2013 | 19.40 | 19.40 | 19.34 | 19.34 | 200 | +0.02(+0.10%) |
May 03, 2013 | 19.29 | 19.36 | 19.27 | 19.32 | 3,060 | +0.01(+0.05%) |
May 02, 2013 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 19.30 | 19.32 | 19.30 | 19.31 | 1,390 | +0.06(+0.31%) |
Apr 30, 2013 | 19.25 | 19.25 | 19.25 | 50 | +0.00(+0.00%) | |
Apr 29, 2013 | 19.32 | 19.32 | 19.25 | 19.25 | 450 | -0.01(-0.05%) |
Apr 26, 2013 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 19.26 | 19.26 | 19.26 | 19.26 | 268 | -0.13(-0.67%) |
Apr 24, 2013 | 19.40 | 19.40 | 19.39 | 19.39 | 2,140 | +0.07(+0.36%) |
Apr 23, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 470 | -0.05(-0.26%) |
Apr 22, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.03(+0.16%) |
Apr 19, 2013 | 19.40 | 19.40 | 19.34 | 19.34 | 2,158 | -0.03(-0.15%) |
Apr 18, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 1,688 | -0.07(-0.36%) |
Apr 17, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 300 | +0.03(+0.15%) |
Apr 16, 2013 | 19.36 | 19.41 | 19.36 | 19.41 | 2,070 | -0.05(-0.26%) |
Apr 15, 2013 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.00%) | |
Apr 12, 2013 | 19.52 | 19.52 | 19.43 | 19.46 | 4,100 | -0.04(-0.21%) |
Apr 11, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 5,115 | -0.02(-0.10%) |
Apr 10, 2013 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
Apr 09, 2013 | 19.57 | 19.57 | 19.52 | 19.52 | 3,860 | -0.04(-0.20%) |
Apr 08, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Apr 05, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 19.55 | 19.56 | 19.55 | 19.56 | 67,695 | +0.03(+0.15%) |
Apr 03, 2013 | 19.54 | 19.54 | 19.53 | 19.53 | 2,700 | +0.01(+0.05%) |
Apr 02, 2013 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 19.49 | 19.53 | 19.49 | 19.52 | 6,203 | +0.09(+0.46%) |
Mar 28, 2013 | 19.43 | 19.43 | 19.43 | 0 | -0.11(-0.56%) | |
Mar 27, 2013 | 19.50 | 19.54 | 19.45 | 19.54 | 2,021 | +0.11(+0.57%) |
Mar 26, 2013 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Mar 25, 2013 | 19.37 | 19.43 | 19.37 | 19.43 | 1,730 | -0.11(-0.56%) |
Mar 22, 2013 | 19.54 | 19.54 | 19.54 | 10 | +0.00(+0.00%) | |
Mar 21, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | +0.01(+0.05%) |
Mar 20, 2013 | 19.48 | 19.53 | 19.48 | 19.53 | 2,570 | +0.04(+0.21%) |
Mar 19, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 230 | +0.02(+0.10%) |
Mar 18, 2013 | 19.51 | 19.51 | 19.47 | 19.47 | 750 | -0.04(-0.21%) |
Mar 15, 2013 | 19.51 | 19.51 | 19.51 | 60 | +0.00(+0.00%) | |
Mar 14, 2013 | 19.49 | 19.51 | 19.49 | 19.51 | 1,987 | +0.00(+0.00%) |
Mar 13, 2013 | 19.48 | 19.51 | 19.47 | 19.51 | 1,995 | +0.12(+0.62%) |
Mar 12, 2013 | 19.52 | 19.52 | 19.39 | 19.39 | 600 | -0.04(-0.21%) |
Mar 11, 2013 | 19.42 | 19.43 | 19.42 | 19.43 | 560 | +0.01(+0.05%) |
Mar 08, 2013 | 19.54 | 19.54 | 19.42 | 19.42 | 3,445 | -0.07(-0.36%) |
Mar 07, 2013 | 19.44 | 19.49 | 19.44 | 19.49 | 2,577 | +0.02(+0.10%) |
Mar 06, 2013 | 19.46 | 19.47 | 19.46 | 19.47 | 66,315 | +0.03(+0.15%) |
Mar 05, 2013 | 19.40 | 19.44 | 19.40 | 19.44 | 2,025 | +0.04(+0.21%) |
Mar 04, 2013 | 19.40 | 19.40 | 19.40 | 19.40 | 295 | +0.04(+0.21%) |
Mar 01, 2013 | 19.43 | 19.43 | 19.36 | 19.36 | 1,200 | +0.01(+0.05%) |
Feb 28, 2013 | 19.41 | 19.41 | 19.35 | 19.35 | 1,325 | -0.02(-0.10%) |
Feb 27, 2013 | 19.35 | 19.37 | 19.35 | 19.37 | 1,427 | -0.12(-0.62%) |
Feb 26, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 5 | +0.06(+0.31%) |
Feb 22, 2013 | 19.43 | 19.43 | 19.43 | 19.43 | 1,762 | -0.05(-0.26%) |
Feb 21, 2013 | 19.48 | 19.48 | 19.48 | 19.48 | 1,104 | +0.01(+0.05%) |
Feb 20, 2013 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Feb 19, 2013 | 19.47 | 19.47 | 19.47 | 19.47 | 1,805 | +0.06(+0.31%) |
Feb 15, 2013 | 19.41 | 19.41 | 19.41 | 0 | +0.03(+0.15%) | |
Feb 14, 2013 | 19.32 | 19.38 | 19.32 | 19.38 | 3,180 | +0.00(+0.00%) |
Feb 13, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 2,645 | -0.01(-0.05%) |
Feb 12, 2013 | 19.39 | 19.39 | 19.39 | 19.39 | 7,215 | -0.02(-0.10%) |
Feb 11, 2013 | 19.43 | 19.43 | 19.41 | 19.41 | 550 | +0.03(+0.15%) |
Feb 08, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 440 | +0.03(+0.16%) |
Feb 07, 2013 | 19.35 | 19.35 | 19.35 | 97 | +0.00(+0.00%) | |
Feb 06, 2013 | 19.35 | 19.35 | 19.35 | 125 | +0.00(+0.00%) | |
Feb 04, 2013 | 19.34 | 19.35 | 19.30 | 19.35 | 7,710 | +0.01(+0.05%) |
Feb 01, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 5,000 | -0.01(-0.05%) |
Jan 31, 2013 | 19.35 | 19.35 | 19.35 | 160 | +0.00(+0.00%) | |
Jan 30, 2013 | 19.37 | 19.37 | 19.35 | 19.35 | 5,465 | +0.03(+0.16%) |
Jan 29, 2013 | 19.31 | 19.32 | 19.31 | 19.32 | 7,000 | +0.00(+0.00%) |
Jan 28, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 500 | -0.03(-0.16%) |
Jan 25, 2013 | 19.35 | 19.35 | 19.35 | 19.35 | 75,317 | +0.03(+0.16%) |
Jan 24, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 193 | -0.06(-0.31%) |
Jan 23, 2013 | 19.38 | 19.38 | 19.38 | 19.38 | 2,419 | -0.03(-0.15%) |
Jan 22, 2013 | 19.41 | 19.41 | 19.41 | 19.41 | 275 | +0.11(+0.57%) |
Jan 21, 2013 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Jan 18, 2013 | 19.31 | 19.31 | 19.30 | 19.30 | 858 | -0.06(-0.31%) |
Jan 17, 2013 | 19.37 | 19.37 | 19.36 | 19.36 | 1,640 | +0.01(+0.05%) |
Jan 16, 2013 | 19.39 | 19.41 | 19.35 | 19.35 | 27,120 | -0.09(-0.46%) |
Jan 15, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 300 | -0.09(-0.46%) |
Jan 14, 2013 | 19.66 | 19.66 | 19.53 | 19.53 | 6,745 | -0.07(-0.36%) |
Jan 11, 2013 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Jan 10, 2013 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Jan 09, 2013 | 19.57 | 19.60 | 19.55 | 19.60 | 2,685 | +0.04(+0.20%) |
Jan 08, 2013 | 19.56 | 19.56 | 19.56 | 7 | +0.00(+0.00%) | |
Jan 07, 2013 | 19.56 | 19.56 | 19.56 | 19.56 | 65 | +0.00(+0.00%) |
Jan 04, 2013 | 19.56 | 19.56 | 19.56 | 19.56 | 500 | +0.00(+0.00%) |
Jan 03, 2013 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Jan 02, 2013 | 19.60 | 19.56 | 19.56 | 19.56 | 400 | +0.00(+0.00%) |
Dec 31, 2012 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Dec 27, 2012 | 19.60 | 19.60 | 19.56 | 19.56 | 330 | -0.02(-0.10%) |
Dec 24, 2012 | 19.58 | 19.58 | 19.58 | 0 | +0.05(+0.26%) | |
Dec 21, 2012 | 19.53 | 19.53 | 19.53 | 90 | +0.00(+0.00%) | |
Dec 20, 2012 | 19.53 | 19.53 | 19.53 | 0 | +0.00(+0.00%) | |
Dec 19, 2012 | 19.58 | 19.58 | 19.50 | 19.53 | 10,475 | +0.01(+0.05%) |
Dec 18, 2012 | 19.49 | 19.52 | 19.49 | 19.52 | 1,071 | +0.07(+0.36%) |
Dec 17, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 1,210 | -0.02(-0.10%) |
Dec 14, 2012 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Dec 13, 2012 | 19.47 | 19.47 | 19.47 | 50 | +0.00(+0.00%) | |
Dec 12, 2012 | 19.48 | 19.48 | 19.47 | 19.47 | 4,040 | +0.00(+0.00%) |
Dec 11, 2012 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Dec 10, 2012 | 19.48 | 19.48 | 19.44 | 19.47 | 16,590 | +0.00(+0.00%) |
Dec 07, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 7 | +0.00(+0.00%) |
Dec 06, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Dec 05, 2012 | 19.46 | 19.47 | 19.46 | 19.47 | 3,349 | +0.02(+0.10%) |
Dec 04, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 1,710 | +0.00(+0.00%) |
Nov 30, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 500 | +0.01(+0.05%) |
Nov 29, 2012 | 19.48 | 19.48 | 19.44 | 19.44 | 710 | +0.06(+0.31%) |
Nov 28, 2012 | 19.44 | 19.44 | 19.38 | 19.38 | 1,571 | -0.09(-0.46%) |
Nov 27, 2012 | 19.49 | 19.49 | 19.47 | 19.47 | 6,030 | -0.05(-0.26%) |
Nov 26, 2012 | 19.58 | 19.58 | 19.52 | 19.52 | 31,355 | -0.01(-0.05%) |
Nov 24, 2012 | 19.53 | 19.53 | 19.53 | 19.53 | 3,925 | +0.00(+0.00%) |
Nov 23, 2012 | 19.53 | 19.53 | 19.53 | 19.53 | 3,925 | +0.01(+0.05%) |
Nov 22, 2012 | 19.52 | 19.52 | 19.52 | 19.52 | 625 | +0.01(+0.05%) |
Nov 21, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 1,000 | +0.06(+0.31%) |
Nov 20, 2012 | 19.51 | 19.51 | 19.45 | 19.45 | 8,010 | +0.02(+0.10%) |
Nov 19, 2012 | 19.51 | 19.51 | 19.43 | 19.43 | 600 | -0.04(-0.21%) |
Nov 16, 2012 | 19.40 | 19.47 | 19.40 | 19.47 | 2,200 | -0.04(-0.21%) |
Nov 15, 2012 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
Nov 14, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 4,050 | +0.02(+0.10%) |
Nov 13, 2012 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
Nov 12, 2012 | 19.47 | 19.49 | 19.47 | 19.49 | 2,246 | +0.00(+0.00%) |
Nov 09, 2012 | 19.49 | 19.49 | 19.49 | 19.49 | 240 | +0.03(+0.15%) |
Nov 08, 2012 | 19.46 | 19.46 | 19.46 | 50 | +0.00(+0.00%) | |
Nov 07, 2012 | 19.46 | 19.46 | 19.46 | 67 | +0.00(+0.00%) | |
Nov 06, 2012 | 19.46 | 19.46 | 19.46 | 19.46 | 1,700 | +0.02(+0.10%) |
Nov 05, 2012 | 19.43 | 19.44 | 19.43 | 19.44 | 10,200 | +0.01(+0.05%) |
Nov 02, 2012 | 19.43 | 19.43 | 19.43 | 19.43 | 1,200 | +0.05(+0.26%) |