Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.84 | 20.08 | 19.82 | 20.02 | 3,399,643 | +0.10(+0.51%) |
Jan 30, 2014 | 19.86 | 19.98 | 19.80 | 19.92 | 1,427,306 | +0.31(+1.59%) |
Jan 29, 2014 | 19.65 | 19.76 | 19.55 | 19.61 | 1,718,493 | -0.17(-0.87%) |
Jan 28, 2014 | 19.71 | 19.81 | 19.64 | 19.78 | 2,551,683 | -0.16(-0.79%) |
Jan 27, 2014 | 20.14 | 20.18 | 19.83 | 19.94 | 1,026,999 | -0.18(-0.88%) |
Jan 24, 2014 | 20.47 | 20.48 | 20.12 | 20.12 | 1,458,579 | -0.40(-1.95%) |
Jan 23, 2014 | 20.48 | 20.52 | 20.38 | 20.52 | 1,279,067 | -0.07(-0.35%) |
Jan 22, 2014 | 20.57 | 20.63 | 20.53 | 20.59 | 645,720 | -0.00(-0.02%) |
Jan 21, 2014 | 20.60 | 20.62 | 20.44 | 20.59 | 963,229 | +0.10(+0.48%) |
Jan 17, 2014 | 20.60 | 20.49 | 20.49 | 20.49 | 707,245 | -0.16(-0.77%) |
Jan 16, 2014 | 20.63 | 20.68 | 20.61 | 20.65 | 747,374 | -0.01(-0.04%) |
Jan 15, 2014 | 20.41 | 20.70 | 20.49 | 20.66 | 1,011,464 | +0.26(+1.26%) |
Jan 14, 2014 | 20.07 | 20.41 | 20.07 | 20.41 | 4,262,630 | +0.42(+2.09%) |
Jan 13, 2014 | 20.17 | 20.31 | 19.92 | 19.99 | 1,272,980 | -0.21(-1.04%) |
Jan 10, 2014 | 20.21 | 20.24 | 20.09 | 20.20 | 703,233 | +0.06(+0.30%) |
Jan 09, 2014 | 20.36 | 20.36 | 20.08 | 20.14 | 734,649 | -0.12(-0.60%) |
Jan 08, 2014 | 20.23 | 20.31 | 20.20 | 20.26 | 796,998 | +0.02(+0.09%) |
Jan 07, 2014 | 20.12 | 20.27 | 20.10 | 20.24 | 1,146,679 | +0.20(+0.98%) |
Jan 06, 2014 | 20.08 | 20.13 | 19.97 | 20.05 | 922,431 | -0.03(-0.13%) |
Jan 03, 2014 | 20.17 | 20.19 | 20.06 | 20.07 | 1,012,459 | -0.09(-0.45%) |
Jan 02, 2014 | 20.26 | 20.29 | 20.11 | 20.16 | 1,505,029 | -0.21(-1.03%) |
Dec 31, 2013 | 20.25 | 20.37 | 20.37 | 20.37 | 722,440 | +0.15(+0.75%) |
Dec 30, 2013 | 20.21 | 20.25 | 20.17 | 20.22 | 539,616 | -0.03(-0.12%) |
Dec 27, 2013 | 20.33 | 20.34 | 20.23 | 20.24 | 781,998 | -0.06(-0.28%) |
Dec 26, 2013 | 20.29 | 20.32 | 20.26 | 20.30 | 512,555 | +0.06(+0.31%) |
Dec 24, 2013 | 20.20 | 20.25 | 20.18 | 20.24 | 364,975 | +0.06(+0.29%) |
Dec 23, 2013 | 20.11 | 20.19 | 20.05 | 20.18 | 953,317 | +0.27(+1.37%) |
Dec 20, 2013 | 19.75 | 19.93 | 19.75 | 19.91 | 1,002,008 | +0.21(+1.07%) |
Dec 19, 2013 | 19.69 | 19.74 | 19.67 | 19.70 | 826,850 | -0.03(-0.13%) |
Dec 18, 2013 | 19.57 | 19.73 | 19.29 | 19.72 | 918,344 | +0.13(+0.67%) |
Dec 17, 2013 | 19.58 | 19.64 | 19.56 | 19.59 | 1,218,915 | +0.03(+0.13%) |
Dec 16, 2013 | 19.47 | 19.60 | 19.46 | 19.57 | 518,353 | +0.20(+1.03%) |
Dec 13, 2013 | 19.52 | 19.52 | 19.35 | 19.37 | 522,995 | -0.05(-0.25%) |
Dec 12, 2013 | 19.52 | 19.54 | 19.41 | 19.42 | 452,576 | -0.10(-0.51%) |
Dec 11, 2013 | 19.78 | 19.80 | 19.49 | 19.51 | 1,662,006 | -0.25(-1.25%) |
Dec 10, 2013 | 19.76 | 19.81 | 19.71 | 19.76 | 731,144 | -0.03(-0.17%) |
Dec 09, 2013 | 19.77 | 19.84 | 19.73 | 19.80 | 551,274 | +0.09(+0.45%) |
Dec 06, 2013 | 19.74 | 19.76 | 19.65 | 19.71 | 560,171 | +0.11(+0.56%) |
Dec 05, 2013 | 19.65 | 19.68 | 19.55 | 19.60 | 543,713 | -0.03(-0.16%) |
Dec 04, 2013 | 19.48 | 19.68 | 19.48 | 19.63 | 329,149 | +0.09(+0.45%) |
Dec 03, 2013 | 19.46 | 19.57 | 19.46 | 19.54 | 447,319 | +0.06(+0.33%) |
Dec 02, 2013 | 19.59 | 19.61 | 19.46 | 19.48 | 1,584,888 | -0.09(-0.43%) |
Nov 29, 2013 | 19.54 | 19.61 | 19.50 | 19.56 | 296,402 | +0.11(+0.54%) |
Nov 27, 2013 | 19.35 | 19.47 | 19.35 | 19.46 | 1,098,554 | +0.19(+1.00%) |
Nov 26, 2013 | 19.17 | 19.33 | 19.17 | 19.26 | 1,524,886 | +0.09(+0.49%) |
Nov 25, 2013 | 19.21 | 19.23 | 19.13 | 19.17 | 2,070,991 | -0.02(-0.11%) |
Nov 22, 2013 | 19.23 | 19.23 | 19.18 | 19.19 | 633,156 | -0.04(-0.23%) |
Nov 21, 2013 | 19.11 | 19.23 | 19.10 | 19.23 | 828,531 | +0.22(+1.16%) |
Nov 20, 2013 | 19.08 | 19.17 | 18.98 | 19.01 | 963,294 | -0.04(-0.20%) |
Nov 19, 2013 | 19.14 | 19.21 | 19.03 | 19.05 | 660,590 | -0.08(-0.40%) |
Nov 18, 2013 | 19.29 | 19.33 | 19.11 | 19.13 | 844,005 | -0.18(-0.95%) |
Nov 15, 2013 | 19.28 | 19.32 | 19.24 | 19.31 | 1,387,775 | +0.06(+0.29%) |
Nov 14, 2013 | 19.23 | 19.27 | 19.15 | 19.26 | 651,239 | -0.10(-0.50%) |
Nov 13, 2013 | 19.03 | 19.35 | 19.03 | 19.35 | 539,158 | +0.22(+1.13%) |
Nov 12, 2013 | 19.02 | 19.18 | 19.02 | 19.14 | 320,042 | +0.07(+0.39%) |
Nov 11, 2013 | 19.03 | 19.09 | 18.97 | 19.06 | 428,735 | +0.01(+0.06%) |
Nov 08, 2013 | 18.88 | 19.05 | 18.86 | 19.05 | 475,515 | +0.20(+1.07%) |
Nov 07, 2013 | 19.09 | 19.17 | 18.84 | 18.85 | 1,249,959 | -0.27(-1.42%) |
Nov 06, 2013 | 19.09 | 19.13 | 19.02 | 19.12 | 998,598 | +0.14(+0.71%) |
Nov 05, 2013 | 18.89 | 19.02 | 18.87 | 18.99 | 360,324 | +0.02(+0.10%) |
Nov 04, 2013 | 18.94 | 18.97 | 18.87 | 18.97 | 665,346 | +0.08(+0.40%) |
Nov 01, 2013 | 18.94 | 19.00 | 18.81 | 18.89 | 1,504,979 | -0.00(-0.00%) |
Oct 31, 2013 | 18.85 | 19.02 | 18.85 | 18.89 | 5,774,142 | -0.01(-0.07%) |
Oct 30, 2013 | 18.98 | 19.02 | 18.85 | 18.91 | 963,098 | -0.02(-0.11%) |
Oct 29, 2013 | 18.95 | 18.99 | 18.85 | 18.93 | 1,091,421 | +0.07(+0.36%) |
Oct 28, 2013 | 18.84 | 18.87 | 18.76 | 18.86 | 4,717,115 | +0.02(+0.10%) |
Oct 25, 2013 | 18.92 | 18.97 | 18.79 | 18.84 | 1,238,222 | +0.06(+0.34%) |
Oct 24, 2013 | 18.74 | 18.81 | 18.69 | 18.78 | 1,183,011 | +0.07(+0.36%) |
Oct 23, 2013 | 18.77 | 18.77 | 18.61 | 18.71 | 677,105 | -0.12(-0.66%) |
Oct 22, 2013 | 18.95 | 18.95 | 18.72 | 18.83 | 4,294,201 | -0.06(-0.29%) |
Oct 21, 2013 | 18.86 | 18.95 | 18.83 | 18.89 | 886,913 | +0.10(+0.51%) |
Oct 18, 2013 | 18.64 | 18.79 | 18.59 | 18.79 | 2,292,049 | +0.37(+1.98%) |
Oct 17, 2013 | 18.30 | 18.43 | 18.26 | 18.43 | 714,120 | -0.03(-0.19%) |
Oct 16, 2013 | 18.38 | 18.47 | 18.36 | 18.46 | 764,827 | +0.18(+0.97%) |
Oct 15, 2013 | 18.40 | 18.44 | 18.27 | 18.28 | 1,311,947 | -0.12(-0.64%) |
Oct 14, 2013 | 18.16 | 18.41 | 18.16 | 18.40 | 4,833,786 | +0.11(+0.58%) |
Oct 11, 2013 | 18.13 | 18.31 | 18.11 | 18.30 | 580,719 | +0.13(+0.74%) |
Oct 10, 2013 | 17.98 | 18.19 | 17.98 | 18.16 | 851,962 | +0.32(+1.77%) |
Oct 09, 2013 | 17.83 | 17.91 | 17.65 | 17.85 | 971,487 | +0.05(+0.27%) |
Oct 08, 2013 | 18.11 | 18.13 | 17.78 | 17.80 | 909,564 | -0.32(-1.77%) |
Oct 07, 2013 | 18.11 | 18.24 | 18.09 | 18.12 | 412,025 | -0.12(-0.65%) |
Oct 04, 2013 | 18.12 | 18.27 | 18.11 | 18.24 | 326,601 | +0.12(+0.65%) |
Oct 03, 2013 | 18.29 | 18.33 | 18.01 | 18.12 | 482,248 | -0.19(-1.05%) |
Oct 02, 2013 | 18.17 | 18.33 | 18.16 | 18.31 | 2,606,730 | +0.02(+0.10%) |
Oct 01, 2013 | 18.11 | 18.31 | 18.10 | 18.30 | 1,623,149 | +0.20(+1.12%) |
Sep 30, 2013 | 17.99 | 18.15 | 17.93 | 18.09 | 858,538 | -0.09(-0.50%) |
Sep 27, 2013 | 18.16 | 18.24 | 18.13 | 18.19 | 383,729 | -0.09(-0.48%) |
Sep 26, 2013 | 18.29 | 18.38 | 18.22 | 18.27 | 868,190 | +0.06(+0.30%) |
Sep 25, 2013 | 18.25 | 18.29 | 18.15 | 18.22 | 465,912 | -0.02(-0.09%) |
Sep 24, 2013 | 18.29 | 18.32 | 18.16 | 18.23 | 650,790 | -0.02(-0.13%) |
Sep 23, 2013 | 18.34 | 18.40 | 18.18 | 18.26 | 5,404,670 | +0.04(+0.20%) |
Sep 20, 2013 | 18.39 | 18.39 | 18.21 | 18.22 | 984,570 | -0.13(-0.72%) |
Sep 19, 2013 | 18.36 | 18.39 | 18.31 | 18.35 | 2,480,643 | +0.05(+0.25%) |
Sep 18, 2013 | 18.10 | 18.32 | 18.10 | 18.31 | 1,073,608 | +0.25(+1.38%) |
Sep 17, 2013 | 17.97 | 18.09 | 17.97 | 18.06 | 1,227,320 | +0.09(+0.51%) |
Sep 16, 2013 | 18.13 | 18.08 | 17.91 | 17.97 | 5,910,387 | -0.06(-0.34%) |
Sep 13, 2013 | 18.06 | 18.07 | 17.96 | 18.03 | 678,803 | -0.01(-0.04%) |
Sep 12, 2013 | 18.06 | 18.09 | 18.00 | 18.04 | 567,284 | -0.02(-0.09%) |
Sep 11, 2013 | 17.98 | 18.08 | 17.97 | 18.05 | 914,401 | -0.11(-0.63%) |
Sep 10, 2013 | 18.19 | 18.22 | 18.09 | 18.17 | 849,116 | +0.08(+0.42%) |
Sep 09, 2013 | 17.94 | 18.13 | 17.94 | 18.09 | 677,602 | +0.24(+1.37%) |
Sep 06, 2013 | 17.90 | 17.92 | 17.73 | 17.85 | 700,004 | +0.01(+0.05%) |
Sep 05, 2013 | 17.83 | 17.88 | 17.81 | 17.84 | 597,472 | +0.01(+0.06%) |
Sep 04, 2013 | 17.72 | 17.85 | 17.68 | 17.82 | 762,651 | +0.19(+1.06%) |
Sep 03, 2013 | 17.71 | 17.79 | 17.57 | 17.64 | 4,047,736 | +0.06(+0.36%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.56 | 17.57 | 448,185 | -0.13(-0.71%) |
Aug 29, 2013 | 17.60 | 17.77 | 17.60 | 17.70 | 480,701 | +0.08(+0.48%) |
Aug 28, 2013 | 17.54 | 17.70 | 17.54 | 17.61 | 819,697 | +0.05(+0.27%) |
Aug 27, 2013 | 17.75 | 17.83 | 17.53 | 17.57 | 888,595 | -0.39(-2.17%) |
Aug 26, 2013 | 17.97 | 18.10 | 17.94 | 17.96 | 6,339,958 | -0.02(-0.09%) |
Aug 23, 2013 | 18.02 | 18.03 | 17.94 | 17.97 | 496,140 | +0.10(+0.58%) |
Aug 22, 2013 | 17.82 | 17.90 | 17.75 | 17.87 | 1,615,266 | +0.08(+0.45%) |
Aug 21, 2013 | 17.79 | 17.93 | 17.75 | 17.79 | 2,123,146 | -0.04(-0.21%) |
Aug 20, 2013 | 17.82 | 17.90 | 17.77 | 17.82 | 2,045,073 | +0.03(+0.14%) |
Aug 19, 2013 | 17.83 | 17.98 | 17.79 | 17.80 | 637,821 | -0.04(-0.21%) |
Aug 16, 2013 | 17.82 | 17.92 | 17.82 | 17.84 | 719,301 | +0.03(+0.18%) |
Aug 15, 2013 | 17.88 | 17.92 | 17.78 | 17.80 | 922,064 | -0.34(-1.89%) |
Aug 14, 2013 | 18.18 | 18.20 | 18.07 | 18.15 | 961,967 | -0.01(-0.05%) |
Aug 13, 2013 | 18.05 | 18.20 | 17.95 | 18.16 | 398,536 | +0.16(+0.86%) |
Aug 12, 2013 | 17.80 | 18.02 | 17.77 | 18.00 | 913,007 | +0.15(+0.85%) |
Aug 09, 2013 | 17.90 | 17.93 | 17.79 | 17.85 | 621,936 | -0.08(-0.42%) |
Aug 08, 2013 | 17.94 | 17.95 | 17.80 | 17.93 | 1,468,702 | +0.10(+0.54%) |
Aug 07, 2013 | 17.80 | 17.88 | 17.74 | 17.83 | 1,145,984 | -0.03(-0.15%) |
Aug 06, 2013 | 17.96 | 17.97 | 17.82 | 17.86 | 735,168 | -0.14(-0.79%) |
Aug 05, 2013 | 17.93 | 18.01 | 17.90 | 18.00 | 380,305 | +0.06(+0.32%) |
Aug 02, 2013 | 17.86 | 17.94 | 17.82 | 17.94 | 425,787 | +0.07(+0.40%) |
Aug 01, 2013 | 17.82 | 17.89 | 17.80 | 17.87 | 609,319 | +0.19(+1.06%) |
Jul 31, 2013 | 17.69 | 17.79 | 17.66 | 17.68 | 1,463,997 | -0.01(-0.04%) |
Jul 30, 2013 | 17.62 | 17.76 | 17.62 | 17.69 | 1,655,602 | +0.16(+0.90%) |
Jul 29, 2013 | 17.51 | 17.61 | 17.50 | 17.53 | 4,351,913 | -0.02(-0.13%) |
Jul 26, 2013 | 17.49 | 17.55 | 17.41 | 17.55 | 456,206 | -0.03(-0.18%) |
Jul 25, 2013 | 17.56 | 17.59 | 17.45 | 17.59 | 2,694,541 | +0.05(+0.28%) |
Jul 24, 2013 | 17.62 | 17.64 | 17.51 | 17.54 | 576,747 | +0.15(+0.86%) |
Jul 23, 2013 | 17.49 | 17.51 | 17.37 | 17.39 | 739,689 | -0.08(-0.43%) |
Jul 22, 2013 | 17.42 | 17.47 | 17.40 | 17.46 | 3,327,260 | +0.06(+0.36%) |
Jul 19, 2013 | 17.51 | 17.52 | 17.36 | 17.40 | 567,944 | -0.34(-1.90%) |
Jul 18, 2013 | 17.81 | 17.85 | 17.70 | 17.74 | 953,164 | -0.02(-0.09%) |
Jul 17, 2013 | 17.78 | 17.82 | 17.72 | 17.75 | 511,260 | +0.01(+0.06%) |
Jul 16, 2013 | 17.74 | 17.76 | 17.68 | 17.74 | 1,122,472 | +0.00(+0.03%) |
Jul 15, 2013 | 17.63 | 17.75 | 17.61 | 17.74 | 4,998,288 | +0.09(+0.53%) |
Jul 12, 2013 | 17.63 | 17.66 | 17.58 | 17.64 | 699,825 | +0.02(+0.09%) |
Jul 11, 2013 | 17.50 | 17.64 | 17.46 | 17.63 | 1,294,523 | +0.32(+1.87%) |
Jul 10, 2013 | 17.20 | 17.35 | 17.20 | 17.30 | 958,599 | +0.08(+0.48%) |
Jul 09, 2013 | 17.17 | 17.26 | 17.12 | 17.22 | 1,780,664 | +0.09(+0.51%) |
Jul 08, 2013 | 17.27 | 17.27 | 17.09 | 17.14 | 2,138,528 | -0.05(-0.32%) |
Jul 05, 2013 | 17.15 | 17.19 | 17.02 | 17.19 | 2,116,641 | +0.12(+0.71%) |
Jul 03, 2013 | 16.94 | 17.15 | 16.94 | 17.07 | 2,373,698 | +0.09(+0.55%) |
Jul 02, 2013 | 16.98 | 17.09 | 16.87 | 16.98 | 1,070,555 | +0.01(+0.05%) |
Jul 01, 2013 | 16.99 | 17.11 | 16.95 | 16.97 | 11,262,883 | +0.11(+0.67%) |
Jun 28, 2013 | 16.80 | 16.95 | 16.72 | 16.85 | 1,097,588 | -0.03(-0.15%) |
Jun 27, 2013 | 16.88 | 16.98 | 16.88 | 16.88 | 525,092 | +0.07(+0.44%) |
Jun 26, 2013 | 16.86 | 16.87 | 16.77 | 16.81 | 704,089 | +0.09(+0.54%) |
Jun 25, 2013 | 16.76 | 16.79 | 16.62 | 16.72 | 506,999 | +0.11(+0.67%) |
Jun 24, 2013 | 16.69 | 16.71 | 16.48 | 16.60 | 1,868,939 | -0.25(-1.48%) |
Jun 21, 2013 | 17.01 | 17.01 | 16.73 | 16.85 | 752,397 | -0.10(-0.57%) |
Jun 20, 2013 | 17.22 | 17.28 | 16.95 | 16.95 | 1,446,555 | -0.46(-2.64%) |
Jun 19, 2013 | 17.57 | 17.59 | 17.38 | 17.41 | 823,462 | -0.15(-0.85%) |
Jun 18, 2013 | 17.44 | 17.61 | 17.44 | 17.56 | 432,288 | +0.12(+0.71%) |
Jun 17, 2013 | 17.36 | 17.54 | 17.36 | 17.43 | 625,712 | +0.19(+1.11%) |
Jun 14, 2013 | 17.38 | 17.42 | 17.23 | 17.24 | 401,959 | -0.14(-0.81%) |
Jun 13, 2013 | 17.19 | 17.41 | 17.14 | 17.38 | 278,846 | +0.19(+1.09%) |
Jun 12, 2013 | 17.43 | 17.47 | 17.17 | 17.20 | 2,186,765 | -0.14(-0.79%) |
Jun 11, 2013 | 17.35 | 17.51 | 17.33 | 17.33 | 880,606 | -0.19(-1.11%) |
Jun 10, 2013 | 17.58 | 17.61 | 17.51 | 17.53 | 1,369,670 | -0.01(-0.08%) |
Jun 07, 2013 | 17.40 | 17.55 | 17.32 | 17.54 | 659,985 | +0.18(+1.06%) |
Jun 06, 2013 | 17.37 | 17.42 | 17.16 | 17.36 | 750,771 | +0.01(+0.07%) |
Jun 05, 2013 | 17.46 | 17.52 | 17.32 | 17.35 | 669,534 | -0.18(-1.03%) |
Jun 04, 2013 | 17.64 | 17.72 | 17.46 | 17.53 | 1,392,650 | -0.08(-0.47%) |
Jun 03, 2013 | 17.53 | 17.61 | 17.42 | 17.61 | 1,173,585 | +0.09(+0.52%) |
May 31, 2013 | 17.61 | 17.76 | 17.52 | 17.52 | 2,677,770 | -0.14(-0.78%) |
May 30, 2013 | 17.49 | 17.73 | 17.49 | 17.66 | 917,995 | +0.17(+0.95%) |
May 29, 2013 | 17.38 | 17.54 | 17.36 | 17.49 | 511,868 | +0.00(+0.01%) |
May 28, 2013 | 17.54 | 17.61 | 17.44 | 17.49 | 594,717 | +0.12(+0.70%) |
May 24, 2013 | 17.31 | 17.37 | 17.25 | 17.37 | 4,510,189 | -0.05(-0.26%) |
May 23, 2013 | 17.24 | 17.46 | 17.22 | 17.41 | 567,390 | +0.01(+0.05%) |
May 22, 2013 | 17.62 | 17.72 | 17.33 | 17.40 | 1,004,604 | -0.21(-1.18%) |
May 21, 2013 | 17.62 | 17.66 | 17.53 | 17.61 | 600,436 | -0.03(-0.14%) |
May 20, 2013 | 17.56 | 17.69 | 17.54 | 17.64 | 590,081 | +0.03(+0.14%) |
May 17, 2013 | 17.50 | 17.62 | 17.48 | 17.61 | 1,403,973 | +0.17(+0.96%) |
May 16, 2013 | 17.34 | 17.56 | 17.34 | 17.44 | 555,374 | +0.16(+0.90%) |
May 15, 2013 | 17.23 | 17.30 | 17.18 | 17.29 | 603,109 | +0.04(+0.24%) |
May 13, 2013 | 17.26 | 17.30 | 17.22 | 17.25 | 446,582 | -0.03(-0.20%) |
May 10, 2013 | 17.24 | 17.30 | 17.20 | 17.28 | 725,893 | +0.08(+0.45%) |
May 09, 2013 | 17.22 | 17.33 | 17.19 | 17.20 | 615,226 | -0.08(-0.45%) |
May 08, 2013 | 17.14 | 17.29 | 17.09 | 17.28 | 1,528,309 | +0.14(+0.83%) |
May 07, 2013 | 17.23 | 17.24 | 17.08 | 17.14 | 1,072,238 | -0.06(-0.34%) |
May 06, 2013 | 17.12 | 17.21 | 17.11 | 17.20 | 1,746,756 | +0.12(+0.71%) |
May 03, 2013 | 17.02 | 17.12 | 17.01 | 17.08 | 1,048,654 | +0.19(+1.12%) |
May 02, 2013 | 16.70 | 16.92 | 16.70 | 16.89 | 429,190 | +0.22(+1.30%) |
May 01, 2013 | 16.79 | 16.82 | 16.65 | 16.67 | 547,101 | -0.13(-0.77%) |
Apr 30, 2013 | 16.64 | 16.81 | 16.59 | 16.80 | 782,629 | +0.18(+1.10%) |
Apr 29, 2013 | 16.39 | 16.66 | 16.39 | 16.62 | 763,203 | +0.27(+1.67%) |
Apr 26, 2013 | 16.30 | 16.39 | 16.33 | 16.35 | 376,932 | +0.02(+0.10%) |
Apr 25, 2013 | 16.31 | 16.43 | 16.30 | 16.33 | 517,201 | +0.02(+0.14%) |
Apr 24, 2013 | 16.14 | 16.37 | 16.14 | 16.31 | 589,235 | +0.09(+0.55%) |
Apr 23, 2013 | 16.10 | 16.29 | 16.09 | 16.22 | 977,027 | +0.20(+1.27%) |
Apr 22, 2013 | 15.92 | 16.07 | 15.85 | 16.01 | 400,057 | +0.16(+1.04%) |
Apr 19, 2013 | 15.84 | 15.94 | 15.73 | 15.85 | 482,867 | -0.04(-0.23%) |
Apr 18, 2013 | 16.17 | 16.17 | 15.84 | 15.89 | 818,129 | -0.22(-1.37%) |
Apr 17, 2013 | 16.35 | 16.35 | 16.04 | 16.11 | 2,597,213 | -0.41(-2.46%) |
Apr 16, 2013 | 16.39 | 16.52 | 16.35 | 16.51 | 414,790 | +0.24(+1.47%) |
Apr 15, 2013 | 16.50 | 16.53 | 16.27 | 16.27 | 738,383 | -0.29(-1.76%) |
Apr 12, 2013 | 16.60 | 16.62 | 16.46 | 16.57 | 2,262,516 | -0.09(-0.52%) |
Apr 11, 2013 | 16.67 | 16.69 | 16.60 | 16.65 | 795,793 | -0.13(-0.79%) |
Apr 10, 2013 | 16.52 | 16.80 | 16.50 | 16.79 | 756,187 | +0.34(+2.04%) |
Apr 09, 2013 | 16.36 | 16.51 | 16.30 | 16.45 | 1,801,892 | +0.13(+0.82%) |
Apr 08, 2013 | 16.22 | 16.32 | 16.19 | 16.32 | 534,888 | +0.07(+0.41%) |
Apr 05, 2013 | 16.16 | 16.27 | 16.10 | 16.25 | 495,588 | -0.17(-1.03%) |
Apr 04, 2013 | 16.45 | 16.45 | 16.33 | 16.42 | 594,279 | -0.03(-0.19%) |
Apr 03, 2013 | 16.62 | 16.64 | 16.43 | 16.45 | 481,000 | -0.14(-0.85%) |
Apr 02, 2013 | 16.57 | 16.67 | 16.55 | 16.59 | 448,326 | +0.05(+0.33%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.51 | 16.54 | 596,163 | -0.19(-1.15%) |
Mar 28, 2013 | 16.68 | 16.74 | 16.66 | 16.73 | 403,760 | +0.01(+0.05%) |
Mar 27, 2013 | 16.64 | 16.74 | 16.61 | 16.72 | 583,508 | -0.04(-0.25%) |
Mar 26, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 378,124 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.61 | 16.67 | 462,796 | -0.05(-0.30%) |
Mar 22, 2013 | 16.67 | 16.75 | 16.66 | 16.73 | 558,019 | +0.10(+0.60%) |
Mar 21, 2013 | 16.67 | 16.72 | 16.60 | 16.62 | 496,450 | -0.23(-1.36%) |
Mar 20, 2013 | 16.86 | 16.89 | 16.80 | 16.85 | 386,138 | +0.09(+0.53%) |
Mar 19, 2013 | 16.87 | 16.90 | 16.62 | 16.77 | 2,176,152 | -0.05(-0.28%) |
Mar 18, 2013 | 16.68 | 16.88 | 16.65 | 16.81 | 409,246 | +0.00(+0.00%) |
Mar 15, 2013 | 16.85 | 16.87 | 16.77 | 16.81 | 384,895 | -0.03(-0.20%) |
Mar 14, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 669,158 | +0.12(+0.73%) |
Mar 13, 2013 | 16.71 | 16.79 | 16.65 | 16.73 | 370,799 | +0.02(+0.12%) |
Mar 12, 2013 | 16.74 | 16.77 | 16.64 | 16.70 | 270,360 | -0.10(-0.57%) |
Mar 11, 2013 | 16.71 | 16.80 | 16.65 | 16.80 | 523,970 | +0.08(+0.46%) |
Mar 08, 2013 | 16.76 | 16.79 | 16.67 | 16.72 | 1,325,806 | +0.01(+0.07%) |
Mar 07, 2013 | 16.67 | 16.74 | 16.65 | 16.71 | 2,259,243 | +0.05(+0.33%) |
Mar 06, 2013 | 16.69 | 16.70 | 16.62 | 16.66 | 344,180 | +0.01(+0.05%) |
Mar 05, 2013 | 16.49 | 16.68 | 16.49 | 16.65 | 467,001 | +0.26(+1.61%) |
Mar 04, 2013 | 16.31 | 16.40 | 16.27 | 16.38 | 407,634 | +0.02(+0.10%) |
Mar 01, 2013 | 16.30 | 16.40 | 16.19 | 16.37 | 700,834 | +0.02(+0.10%) |
Feb 28, 2013 | 16.43 | 16.48 | 16.35 | 16.35 | 499,170 | -0.05(-0.31%) |
Feb 27, 2013 | 16.26 | 16.48 | 16.22 | 16.40 | 232,800 | +0.15(+0.92%) |
Feb 26, 2013 | 16.20 | 16.28 | 16.11 | 16.25 | 422,754 | +0.10(+0.59%) |
Feb 25, 2013 | 16.51 | 16.54 | 16.15 | 16.16 | 446,477 | -0.25(-1.50%) |
Feb 22, 2013 | 16.31 | 16.40 | 16.26 | 16.40 | 265,228 | +0.21(+1.31%) |
Feb 21, 2013 | 16.31 | 16.33 | 16.13 | 16.19 | 1,259,417 | -0.19(-1.17%) |
Feb 20, 2013 | 16.66 | 16.66 | 16.38 | 16.38 | 635,587 | -0.29(-1.72%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 652,390 | +0.12(+0.74%) |
Feb 15, 2013 | 16.60 | 16.64 | 16.50 | 16.55 | 980,571 | -0.04(-0.26%) |
Feb 14, 2013 | 16.50 | 16.61 | 16.49 | 16.59 | 683,680 | +0.04(+0.23%) |
Feb 13, 2013 | 16.55 | 16.62 | 16.50 | 16.55 | 491,749 | -0.01(-0.07%) |
Feb 12, 2013 | 16.62 | 16.66 | 16.55 | 16.56 | 482,605 | -0.09(-0.52%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.58 | 16.65 | 406,017 | +0.02(+0.14%) |
Feb 08, 2013 | 16.52 | 16.65 | 16.50 | 16.62 | 609,838 | +0.17(+1.02%) |
Feb 07, 2013 | 16.46 | 16.46 | 16.28 | 16.46 | 570,160 | +0.02(+0.15%) |
Feb 06, 2013 | 16.37 | 16.51 | 16.37 | 16.43 | 301,654 | +0.20(+1.22%) |
Feb 04, 2013 | 16.41 | 16.46 | 16.22 | 16.23 | 967,565 | -0.24(-1.48%) |