Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 19.80 | 20.29 | 19.50 | 19.85 | 254,574 | +0.09(+0.46%) |
Nov 27, 2013 | 19.89 | 20.09 | 19.51 | 19.76 | 242,384 | -0.16(-0.80%) |
Nov 26, 2013 | 18.99 | 20.09 | 18.99 | 19.92 | 413,459 | +1.01(+5.34%) |
Nov 25, 2013 | 19.05 | 19.32 | 18.79 | 18.91 | 340,511 | -0.14(-0.73%) |
Nov 22, 2013 | 18.88 | 19.34 | 18.83 | 19.05 | 301,988 | +0.12(+0.63%) |
Nov 21, 2013 | 18.63 | 19.06 | 18.50 | 18.93 | 222,451 | +0.30(+1.61%) |
Nov 20, 2013 | 18.66 | 18.99 | 18.47 | 18.63 | 272,446 | +0.14(+0.76%) |
Nov 19, 2013 | 18.74 | 18.76 | 18.35 | 18.49 | 290,959 | -0.18(-0.96%) |
Nov 18, 2013 | 18.86 | 19.03 | 18.56 | 18.67 | 390,788 | -0.07(-0.37%) |
Nov 15, 2013 | 19.18 | 19.18 | 18.55 | 18.74 | 544,288 | -0.30(-1.58%) |
Nov 14, 2013 | 18.36 | 19.39 | 18.36 | 19.04 | 807,686 | +2.22(+13.20%) |
Nov 12, 2013 | 16.46 | 17.27 | 16.44 | 16.82 | 1,231,150 | +0.32(+1.94%) |
Nov 11, 2013 | 16.52 | 16.75 | 16.30 | 16.50 | 254,031 | +0.00(+0.00%) |
Nov 08, 2013 | 16.62 | 16.91 | 16.31 | 16.50 | 351,312 | -0.13(-0.78%) |
Nov 07, 2013 | 16.81 | 16.89 | 16.63 | 16.63 | 547,453 | -0.07(-0.42%) |
Nov 06, 2013 | 16.65 | 16.99 | 16.53 | 16.70 | 422,071 | +0.14(+0.85%) |
Nov 05, 2013 | 16.20 | 16.90 | 15.95 | 16.56 | 952,210 | +0.41(+2.54%) |
Nov 04, 2013 | 16.97 | 17.80 | 15.95 | 16.15 | 3,047,931 | +0.77(+5.01%) |
Nov 01, 2013 | 15.95 | 16.13 | 15.33 | 15.38 | 300,129 | -0.54(-3.39%) |
Oct 31, 2013 | 15.94 | 16.01 | 15.71 | 15.92 | 145,456 | +0.02(+0.13%) |
Oct 30, 2013 | 16.25 | 16.37 | 15.82 | 15.90 | 160,980 | -0.30(-1.85%) |
Oct 29, 2013 | 16.09 | 16.34 | 16.03 | 16.20 | 384,131 | +0.20(+1.25%) |
Oct 28, 2013 | 16.26 | 16.27 | 15.81 | 16.00 | 200,608 | -0.20(-1.23%) |
Oct 25, 2013 | 16.44 | 16.49 | 16.12 | 16.20 | 174,999 | -0.16(-0.98%) |
Oct 24, 2013 | 15.81 | 16.65 | 15.81 | 16.36 | 608,294 | +0.61(+3.87%) |
Oct 23, 2013 | 15.32 | 16.08 | 15.32 | 15.75 | 443,187 | +0.36(+2.34%) |
Oct 22, 2013 | 15.05 | 16.42 | 15.05 | 15.39 | 840,277 | +0.50(+3.36%) |
Oct 21, 2013 | 14.10 | 15.99 | 13.79 | 14.89 | 489,974 | +0.82(+5.83%) |
Oct 18, 2013 | 14.05 | 14.19 | 13.97 | 14.07 | 92,793 | +0.15(+1.08%) |
Oct 17, 2013 | 13.68 | 13.95 | 13.68 | 13.92 | 144,950 | +0.20(+1.46%) |
Oct 16, 2013 | 13.75 | 13.80 | 13.62 | 13.72 | 122,643 | +0.01(+0.07%) |
Oct 15, 2013 | 13.71 | 13.90 | 13.61 | 13.71 | 103,874 | +0.00(+0.00%) |
Oct 14, 2013 | 13.90 | 13.93 | 13.63 | 13.71 | 38,663 | -0.22(-1.58%) |
Oct 11, 2013 | 13.88 | 14.03 | 13.84 | 13.93 | 55,307 | +0.05(+0.36%) |
Oct 10, 2013 | 13.84 | 14.13 | 13.75 | 13.88 | 19,655 | +0.22(+1.61%) |
Oct 09, 2013 | 13.50 | 13.79 | 13.43 | 13.66 | 115,539 | +0.00(+0.00%) |
Oct 08, 2013 | 14.18 | 14.24 | 13.65 | 13.66 | 212,034 | -0.57(-4.01%) |
Oct 07, 2013 | 13.98 | 14.30 | 13.98 | 14.23 | 63,140 | +0.12(+0.85%) |
Oct 04, 2013 | 14.12 | 14.37 | 14.00 | 14.11 | 58,268 | -0.06(-0.42%) |
Oct 03, 2013 | 14.63 | 14.65 | 14.04 | 14.17 | 111,784 | -0.53(-3.61%) |
Oct 02, 2013 | 14.35 | 14.84 | 14.35 | 14.70 | 275,220 | +0.28(+1.94%) |
Oct 01, 2013 | 14.69 | 14.80 | 14.38 | 14.42 | 225,195 | -0.12(-0.83%) |
Sep 27, 2013 | 14.40 | 14.63 | 14.40 | 14.54 | 130,316 | +0.03(+0.21%) |
Sep 26, 2013 | 14.50 | 14.63 | 14.31 | 14.51 | 87,031 | +0.05(+0.35%) |
Sep 25, 2013 | 14.64 | 14.71 | 14.17 | 14.46 | 178,182 | -0.12(-0.82%) |
Sep 24, 2013 | 14.41 | 14.96 | 14.40 | 14.58 | 90,834 | +0.20(+1.39%) |
Sep 23, 2013 | 14.97 | 15.00 | 14.19 | 14.38 | 223,096 | -0.56(-3.75%) |
Sep 20, 2013 | 15.12 | 15.17 | 14.89 | 14.94 | 121,026 | -0.18(-1.19%) |
Sep 19, 2013 | 15.22 | 15.35 | 15.04 | 15.12 | 95,152 | -0.01(-0.07%) |
Sep 18, 2013 | 14.87 | 15.24 | 14.55 | 15.13 | 233,495 | +0.16(+1.07%) |
Sep 17, 2013 | 15.01 | 15.09 | 14.88 | 14.97 | 30,872 | -0.10(-0.66%) |
Sep 16, 2013 | 15.38 | 15.35 | 15.06 | 15.07 | 65,826 | -0.11(-0.72%) |
Sep 13, 2013 | 15.20 | 15.28 | 14.90 | 15.18 | 40,942 | +0.04(+0.26%) |
Sep 12, 2013 | 15.12 | 15.34 | 15.12 | 15.14 | 37,862 | +0.05(+0.33%) |
Sep 11, 2013 | 14.95 | 15.14 | 14.74 | 15.09 | 108,577 | +0.13(+0.87%) |
Sep 10, 2013 | 14.85 | 15.05 | 14.84 | 14.96 | 100,634 | +0.17(+1.15%) |
Sep 09, 2013 | 14.13 | 15.07 | 14.10 | 14.79 | 195,145 | +0.73(+5.19%) |
Sep 06, 2013 | 14.24 | 14.44 | 14.00 | 14.06 | 131,001 | -0.02(-0.14%) |
Sep 05, 2013 | 14.28 | 14.30 | 13.95 | 14.08 | 56,851 | -0.14(-0.98%) |
Sep 04, 2013 | 14.25 | 14.54 | 14.13 | 14.22 | 171,069 | -0.03(-0.21%) |
Sep 03, 2013 | 14.16 | 14.54 | 14.11 | 14.25 | 112,085 | +0.22(+1.57%) |
Aug 30, 2013 | 14.64 | 14.73 | 13.98 | 14.03 | 77,980 | -0.54(-3.71%) |
Aug 29, 2013 | 14.25 | 14.64 | 14.25 | 14.57 | 62,287 | +0.27(+1.89%) |
Aug 28, 2013 | 14.32 | 14.52 | 14.25 | 14.30 | 36,037 | -0.05(-0.35%) |
Aug 27, 2013 | 14.50 | 14.77 | 14.31 | 14.35 | 82,935 | -0.26(-1.78%) |
Aug 26, 2013 | 14.88 | 14.98 | 14.60 | 14.61 | 72,349 | -0.29(-1.95%) |
Aug 23, 2013 | 15.32 | 15.32 | 14.83 | 14.90 | 81,419 | -0.42(-2.74%) |
Aug 22, 2013 | 15.01 | 15.38 | 14.99 | 15.32 | 19,489 | +0.28(+1.86%) |
Aug 21, 2013 | 15.09 | 15.21 | 14.88 | 15.04 | 70,035 | -0.14(-0.92%) |
Aug 20, 2013 | 15.10 | 15.32 | 14.94 | 15.18 | 44,427 | +0.14(+0.93%) |
Aug 19, 2013 | 15.09 | 15.36 | 14.92 | 15.04 | 59,447 | -0.10(-0.66%) |
Aug 16, 2013 | 15.13 | 15.43 | 14.94 | 15.14 | 225,351 | +0.05(+0.33%) |
Aug 15, 2013 | 15.15 | 15.27 | 14.69 | 15.09 | 158,810 | -0.12(-0.79%) |
Aug 14, 2013 | 15.18 | 15.25 | 14.71 | 15.21 | 233,818 | +0.11(+0.73%) |
Aug 13, 2013 | 16.00 | 16.10 | 14.95 | 15.10 | 434,724 | +0.18(+1.21%) |
Aug 12, 2013 | 14.83 | 14.95 | 14.59 | 14.92 | 111,997 | +0.14(+0.95%) |
Aug 09, 2013 | 15.13 | 15.13 | 14.71 | 14.78 | 66,389 | -0.37(-2.44%) |
Aug 08, 2013 | 15.02 | 15.28 | 14.83 | 15.15 | 231,144 | +0.23(+1.54%) |
Aug 07, 2013 | 14.97 | 15.05 | 14.82 | 14.92 | 42,214 | -0.10(-0.67%) |
Aug 06, 2013 | 15.15 | 15.15 | 14.72 | 15.02 | 77,738 | -0.18(-1.18%) |
Aug 05, 2013 | 15.23 | 15.44 | 15.09 | 15.20 | 69,967 | -0.09(-0.59%) |
Aug 02, 2013 | 15.32 | 15.42 | 14.85 | 15.29 | 303,679 | -0.16(-1.04%) |
Aug 01, 2013 | 15.20 | 15.55 | 15.10 | 15.45 | 77,623 | +0.36(+2.39%) |
Jul 31, 2013 | 15.01 | 15.46 | 14.84 | 15.09 | 132,495 | +0.11(+0.73%) |
Jul 30, 2013 | 15.24 | 15.46 | 14.95 | 14.98 | 80,823 | -0.17(-1.12%) |
Jul 29, 2013 | 15.43 | 15.56 | 14.83 | 15.15 | 117,012 | -0.29(-1.88%) |
Jul 26, 2013 | 15.35 | 15.70 | 15.22 | 15.44 | 88,872 | -0.02(-0.13%) |
Jul 25, 2013 | 16.09 | 16.09 | 15.06 | 15.46 | 324,671 | -0.64(-3.98%) |
Jul 24, 2013 | 16.74 | 16.79 | 15.94 | 16.10 | 150,147 | -0.62(-3.71%) |
Jul 23, 2013 | 16.83 | 16.97 | 16.19 | 16.72 | 440,866 | -0.09(-0.54%) |
Jul 22, 2013 | 16.96 | 16.93 | 16.80 | 16.81 | 90,201 | -0.12(-0.71%) |
Jul 19, 2013 | 16.84 | 16.95 | 16.76 | 16.93 | 80,845 | +0.03(+0.18%) |
Jul 18, 2013 | 16.82 | 16.98 | 16.80 | 16.90 | 171,561 | +0.10(+0.60%) |
Jul 17, 2013 | 16.85 | 16.93 | 16.54 | 16.80 | 62,229 | +0.06(+0.36%) |
Jul 16, 2013 | 16.78 | 16.95 | 16.46 | 16.74 | 116,595 | -0.10(-0.59%) |
Jul 15, 2013 | 16.92 | 17.02 | 16.75 | 16.84 | 108,333 | -0.08(-0.47%) |
Jul 12, 2013 | 16.86 | 17.22 | 16.52 | 16.92 | 213,569 | +0.02(+0.12%) |
Jul 11, 2013 | 16.15 | 16.94 | 16.15 | 16.90 | 106,250 | +0.97(+6.09%) |
Jul 10, 2013 | 16.06 | 16.22 | 15.90 | 15.93 | 192,392 | -0.09(-0.56%) |
Jul 09, 2013 | 15.61 | 16.14 | 15.38 | 16.02 | 147,139 | +0.52(+3.35%) |
Jul 08, 2013 | 16.31 | 16.55 | 15.33 | 15.50 | 241,218 | -0.55(-3.43%) |
Jul 05, 2013 | 16.27 | 16.27 | 15.70 | 16.05 | 64,232 | -0.03(-0.19%) |
Jul 03, 2013 | 15.99 | 16.19 | 15.65 | 16.08 | 108,274 | -0.01(-0.06%) |
Jul 02, 2013 | 16.46 | 16.46 | 15.95 | 16.09 | 94,198 | -0.26(-1.59%) |
Jul 01, 2013 | 16.69 | 16.69 | 16.10 | 16.35 | 197,691 | -0.23(-1.39%) |
Jun 28, 2013 | 15.33 | 16.58 | 15.03 | 16.58 | 746,100 | +1.88(+12.79%) |
Jun 26, 2013 | 15.03 | 15.22 | 14.69 | 14.70 | 184,519 | -0.22(-1.47%) |
Jun 25, 2013 | 14.63 | 15.01 | 14.35 | 14.92 | 786,510 | +0.52(+3.61%) |
Jun 24, 2013 | 15.26 | 15.26 | 14.24 | 14.40 | 1,014,564 | -1.04(-6.74%) |
Jun 21, 2013 | 16.14 | 16.23 | 15.42 | 15.44 | 255,513 | -0.71(-4.40%) |
Jun 20, 2013 | 16.30 | 16.58 | 15.85 | 16.15 | 163,976 | -0.31(-1.88%) |
Jun 19, 2013 | 16.66 | 16.67 | 16.40 | 16.46 | 280,758 | -0.15(-0.90%) |
Jun 18, 2013 | 16.66 | 16.78 | 16.45 | 16.61 | 72,828 | +0.02(+0.12%) |
Jun 17, 2013 | 16.70 | 17.04 | 16.45 | 16.59 | 256,384 | -0.02(-0.12%) |
Jun 14, 2013 | 16.75 | 16.82 | 16.53 | 16.61 | 123,140 | -0.11(-0.66%) |
Jun 13, 2013 | 16.55 | 16.84 | 16.20 | 16.72 | 123,372 | +0.11(+0.66%) |
Jun 12, 2013 | 16.89 | 17.05 | 16.47 | 16.61 | 132,536 | -0.18(-1.07%) |
Jun 11, 2013 | 16.36 | 17.04 | 16.18 | 16.79 | 368,595 | +0.19(+1.14%) |
Jun 10, 2013 | 16.68 | 16.89 | 16.22 | 16.60 | 124,649 | -0.07(-0.42%) |
Jun 07, 2013 | 16.30 | 16.72 | 16.26 | 16.67 | 243,783 | +0.50(+3.09%) |
Jun 06, 2013 | 16.43 | 16.50 | 15.79 | 16.17 | 420,018 | -0.25(-1.52%) |
Jun 05, 2013 | 16.56 | 16.68 | 16.25 | 16.42 | 142,140 | -0.21(-1.26%) |
Jun 04, 2013 | 16.95 | 17.05 | 16.43 | 16.63 | 597,229 | -0.29(-1.71%) |
Jun 03, 2013 | 16.98 | 17.16 | 16.76 | 16.92 | 328,198 | +0.08(+0.48%) |
May 31, 2013 | 16.89 | 17.25 | 16.76 | 16.84 | 809,751 | -0.17(-1.00%) |
May 30, 2013 | 17.32 | 17.45 | 16.57 | 17.01 | 343,611 | -0.30(-1.73%) |
May 29, 2013 | 18.09 | 18.09 | 17.21 | 17.31 | 197,064 | -0.83(-4.58%) |
May 28, 2013 | 18.33 | 18.50 | 18.01 | 18.14 | 122,298 | +0.06(+0.33%) |
May 24, 2013 | 18.00 | 18.22 | 17.87 | 18.08 | 53,411 | +0.04(+0.22%) |
May 23, 2013 | 17.71 | 18.08 | 17.60 | 18.04 | 159,051 | +0.08(+0.45%) |
May 22, 2013 | 18.10 | 18.37 | 17.88 | 17.96 | 285,009 | -0.07(-0.39%) |
May 21, 2013 | 18.10 | 18.15 | 17.86 | 18.03 | 207,808 | -0.03(-0.17%) |
May 20, 2013 | 18.15 | 18.63 | 18.00 | 18.06 | 123,783 | -0.19(-1.04%) |
May 17, 2013 | 18.17 | 18.63 | 18.17 | 18.25 | 123,441 | -0.01(-0.05%) |
May 16, 2013 | 18.89 | 19.00 | 17.80 | 18.26 | 347,057 | -0.74(-3.89%) |
May 15, 2013 | 19.90 | 20.48 | 18.65 | 19.00 | 586,870 | +0.27(+1.44%) |
May 13, 2013 | 18.78 | 18.84 | 18.42 | 18.73 | 56,501 | -0.15(-0.79%) |
May 10, 2013 | 18.77 | 18.90 | 18.56 | 18.88 | 84,138 | +0.18(+0.96%) |
May 09, 2013 | 19.04 | 19.06 | 18.65 | 18.70 | 62,004 | -0.38(-1.99%) |
May 08, 2013 | 19.16 | 19.23 | 18.77 | 19.08 | 123,626 | -0.02(-0.10%) |
May 07, 2013 | 19.08 | 19.20 | 18.99 | 19.10 | 102,472 | +0.11(+0.58%) |
May 06, 2013 | 18.86 | 19.15 | 18.78 | 18.99 | 110,946 | +0.13(+0.69%) |
May 03, 2013 | 19.02 | 18.97 | 18.83 | 18.86 | 175,769 | +0.00(+0.00%) |
May 02, 2013 | 18.60 | 18.93 | 18.36 | 18.86 | 165,909 | +0.36(+1.95%) |
May 01, 2013 | 19.00 | 19.23 | 18.20 | 18.50 | 329,177 | -0.50(-2.63%) |
Apr 30, 2013 | 19.28 | 19.38 | 18.70 | 19.00 | 278,540 | -0.32(-1.66%) |
Apr 29, 2013 | 19.76 | 19.86 | 19.20 | 19.32 | 244,041 | -0.31(-1.58%) |
Apr 26, 2013 | 19.27 | 19.77 | 19.53 | 19.63 | 78,233 | +0.01(+0.05%) |
Apr 25, 2013 | 19.45 | 19.88 | 18.82 | 19.62 | 90,806 | +0.17(+0.87%) |
Apr 24, 2013 | 19.36 | 19.50 | 19.12 | 19.45 | 55,388 | +0.05(+0.26%) |
Apr 23, 2013 | 18.95 | 19.58 | 18.80 | 19.40 | 128,968 | +0.55(+2.92%) |
Apr 22, 2013 | 18.88 | 19.00 | 18.53 | 18.85 | 110,995 | +0.09(+0.48%) |
Apr 19, 2013 | 18.79 | 18.83 | 18.40 | 18.76 | 192,658 | +0.01(+0.05%) |
Apr 18, 2013 | 18.75 | 19.36 | 18.57 | 18.75 | 175,215 | +0.05(+0.27%) |
Apr 17, 2013 | 18.58 | 18.89 | 18.48 | 18.70 | 167,764 | -0.03(-0.16%) |
Apr 16, 2013 | 18.62 | 19.19 | 18.44 | 18.73 | 187,801 | +0.23(+1.24%) |
Apr 15, 2013 | 19.19 | 19.29 | 18.21 | 18.50 | 208,980 | -0.75(-3.90%) |
Apr 12, 2013 | 19.13 | 19.36 | 19.13 | 19.25 | 280,069 | -0.01(-0.05%) |
Apr 11, 2013 | 19.18 | 19.44 | 19.10 | 19.26 | 165,030 | -0.02(-0.10%) |
Apr 10, 2013 | 19.75 | 19.94 | 19.23 | 19.28 | 230,493 | -0.37(-1.88%) |
Apr 09, 2013 | 19.67 | 19.70 | 19.37 | 19.65 | 71,145 | +0.06(+0.31%) |
Apr 08, 2013 | 19.44 | 19.64 | 19.23 | 19.59 | 403,580 | +0.20(+1.03%) |
Apr 05, 2013 | 19.00 | 19.58 | 18.60 | 19.39 | 236,061 | +0.36(+1.89%) |
Apr 04, 2013 | 19.11 | 19.14 | 18.91 | 19.03 | 291,952 | -0.13(-0.68%) |
Apr 03, 2013 | 19.75 | 19.82 | 18.90 | 19.16 | 300,247 | -0.58(-2.94%) |
Apr 02, 2013 | 20.15 | 20.15 | 19.68 | 19.74 | 217,075 | -0.28(-1.40%) |
Apr 01, 2013 | 20.29 | 21.18 | 19.85 | 20.02 | 663,175 | -0.13(-0.65%) |
Mar 28, 2013 | 20.45 | 20.51 | 19.78 | 20.15 | 1,687,003 | -0.33(-1.61%) |
Mar 27, 2013 | 20.34 | 20.53 | 20.02 | 20.48 | 149,106 | -0.02(-0.10%) |
Mar 26, 2013 | 20.07 | 20.86 | 20.07 | 20.50 | 748,857 | +0.57(+2.86%) |
Mar 25, 2013 | 19.67 | 20.00 | 19.48 | 19.93 | 143,633 | +0.42(+2.15%) |
Mar 22, 2013 | 19.91 | 20.21 | 19.25 | 19.51 | 206,460 | -0.44(-2.21%) |
Mar 21, 2013 | 20.59 | 20.88 | 19.71 | 19.95 | 438,020 | -0.56(-2.73%) |
Mar 20, 2013 | 19.76 | 20.97 | 19.76 | 20.51 | 569,085 | +0.78(+3.95%) |
Mar 19, 2013 | 19.46 | 21.25 | 18.26 | 19.73 | 388,028 | +0.09(+0.46%) |
Mar 18, 2013 | 18.76 | 19.90 | 18.76 | 19.64 | 453,706 | +0.65(+3.42%) |
Mar 15, 2013 | 19.09 | 19.22 | 18.66 | 18.99 | 284,196 | -0.07(-0.37%) |
Mar 14, 2013 | 19.00 | 19.13 | 18.50 | 19.06 | 98,275 | +0.09(+0.47%) |
Mar 13, 2013 | 19.10 | 19.40 | 18.81 | 18.97 | 209,229 | -0.18(-0.94%) |
Mar 12, 2013 | 19.23 | 19.28 | 19.00 | 19.15 | 109,920 | -0.13(-0.67%) |
Mar 11, 2013 | 19.08 | 19.39 | 18.81 | 19.28 | 184,739 | +0.25(+1.31%) |
Mar 08, 2013 | 18.48 | 19.17 | 18.25 | 19.03 | 324,738 | +0.68(+3.71%) |
Mar 07, 2013 | 18.53 | 18.56 | 18.17 | 18.35 | 317,771 | -0.20(-1.08%) |
Mar 06, 2013 | 18.39 | 18.55 | 18.15 | 18.55 | 313,772 | +0.29(+1.59%) |
Mar 05, 2013 | 18.28 | 18.75 | 18.02 | 18.26 | 250,943 | +0.14(+0.77%) |
Mar 04, 2013 | 18.23 | 18.41 | 17.90 | 18.12 | 105,663 | -0.18(-0.98%) |
Mar 01, 2013 | 18.24 | 18.33 | 17.82 | 18.30 | 299,758 | -0.10(-0.54%) |
Feb 28, 2013 | 18.71 | 18.75 | 18.13 | 18.40 | 219,667 | -0.09(-0.49%) |
Feb 27, 2013 | 18.27 | 18.67 | 18.24 | 18.49 | 338,655 | +0.22(+1.20%) |
Feb 26, 2013 | 18.63 | 18.63 | 17.77 | 18.27 | 405,697 | +0.21(+1.16%) |
Feb 22, 2013 | 18.15 | 18.23 | 17.65 | 18.06 | 145,456 | +0.03(+0.17%) |
Feb 21, 2013 | 17.58 | 18.18 | 17.50 | 18.03 | 317,048 | +0.06(+0.33%) |
Feb 20, 2013 | 18.40 | 18.67 | 17.82 | 17.97 | 342,095 | -0.62(-3.34%) |
Feb 19, 2013 | 18.61 | 18.75 | 18.15 | 18.59 | 750,869 | -0.17(-0.91%) |
Feb 15, 2013 | 18.89 | 18.98 | 18.71 | 18.76 | 418,651 | -0.21(-1.11%) |
Feb 14, 2013 | 19.00 | 19.04 | 18.84 | 18.97 | 62,730 | -0.06(-0.32%) |
Feb 13, 2013 | 18.86 | 19.19 | 18.61 | 19.03 | 290,024 | +0.17(+0.90%) |
Feb 12, 2013 | 19.03 | 19.14 | 18.80 | 18.86 | 310,392 | -0.16(-0.84%) |
Feb 11, 2013 | 18.60 | 19.31 | 18.60 | 19.02 | 388,150 | +0.38(+2.04%) |
Feb 08, 2013 | 18.63 | 19.00 | 18.23 | 18.64 | 375,703 | +0.19(+1.03%) |
Feb 07, 2013 | 18.00 | 18.54 | 17.99 | 18.45 | 784,680 | +0.29(+1.60%) |
Feb 06, 2013 | 18.03 | 18.72 | 17.81 | 18.16 | 427,454 | -0.24(-1.30%) |
Feb 04, 2013 | 19.01 | 19.01 | 18.12 | 18.40 | 528,951 | -0.60(-3.16%) |
Feb 01, 2013 | 19.25 | 19.35 | 18.40 | 19.00 | 1,467,804 | -0.05(-0.26%) |