Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.40 | 18.45 | 18.31 | 18.37 | 26,855 | -0.02(-0.10%) |
Oct 30, 2013 | 18.56 | 18.57 | 18.36 | 18.39 | 35,667 | -0.09(-0.47%) |
Oct 29, 2013 | 18.45 | 18.47 | 18.43 | 18.47 | 97,929 | +0.09(+0.47%) |
Oct 28, 2013 | 18.37 | 18.43 | 18.36 | 18.39 | 228,543 | +0.02(+0.14%) |
Oct 25, 2013 | 18.36 | 18.36 | 18.36 | 18.36 | 2,896 | +0.06(+0.30%) |
Oct 24, 2013 | 18.22 | 18.31 | 18.22 | 18.31 | 13,786 | +0.09(+0.50%) |
Oct 23, 2013 | 18.22 | 18.25 | 18.22 | 18.22 | 5,792 | -0.10(-0.53%) |
Oct 22, 2013 | 18.33 | 18.35 | 18.31 | 18.31 | 4,344 | +0.09(+0.49%) |
Oct 21, 2013 | 18.29 | 18.29 | 18.20 | 18.22 | 21,902 | +0.01(+0.04%) |
Oct 18, 2013 | 18.13 | 18.23 | 18.13 | 18.21 | 18,166 | +0.14(+0.77%) |
Oct 17, 2013 | 18.00 | 18.08 | 18.00 | 18.08 | 5,053 | +0.10(+0.54%) |
Oct 16, 2013 | 17.89 | 17.98 | 17.89 | 17.98 | 5,575 | +0.20(+1.15%) |
Oct 15, 2013 | 17.82 | 17.83 | 17.75 | 17.77 | 6,516 | -0.10(-0.58%) |
Oct 14, 2013 | 17.86 | 17.88 | 17.86 | 17.88 | 3,185 | +0.12(+0.69%) |
Oct 11, 2013 | 17.79 | 17.79 | 17.75 | 17.75 | 4,431 | +0.10(+0.54%) |
Oct 10, 2013 | 17.53 | 17.66 | 17.52 | 17.66 | 28,940 | +0.35(+2.04%) |
Oct 09, 2013 | 17.35 | 17.35 | 17.17 | 17.31 | 28,716 | +0.01(+0.07%) |
Oct 08, 2013 | 17.54 | 17.54 | 17.29 | 17.29 | 36,167 | -0.27(-1.54%) |
Oct 07, 2013 | 17.59 | 17.60 | 17.53 | 17.56 | 7,494 | -0.10(-0.58%) |
Oct 04, 2013 | 17.62 | 17.69 | 17.60 | 17.67 | 63,160 | +0.08(+0.48%) |
Oct 03, 2013 | 17.62 | 17.64 | 17.50 | 17.58 | 34,697 | -0.12(-0.67%) |
Oct 02, 2013 | 17.60 | 17.70 | 17.60 | 17.70 | 44,710 | -0.04(-0.21%) |
Oct 01, 2013 | 17.56 | 17.74 | 17.54 | 17.74 | 863,671 | +0.12(+0.67%) |
Sep 27, 2013 | 17.62 | 17.62 | 17.62 | 17.62 | 1,448 | -0.07(-0.39%) |
Sep 26, 2013 | 17.75 | 17.78 | 17.69 | 17.69 | 22,728 | +0.02(+0.13%) |
Sep 25, 2013 | 17.68 | 17.75 | 17.66 | 17.66 | 23,952 | -0.12(-0.66%) |
Sep 24, 2013 | 17.73 | 17.78 | 17.73 | 17.78 | 2,208 | +0.07(+0.41%) |
Sep 23, 2013 | 17.77 | 17.77 | 17.71 | 17.71 | 7,638 | -0.18(-1.02%) |
Sep 20, 2013 | 17.92 | 17.92 | 17.89 | 17.89 | 3,424 | -0.05(-0.29%) |
Sep 19, 2013 | 18.02 | 18.02 | 17.94 | 17.95 | 21,812 | +0.24(+1.33%) |
Sep 18, 2013 | 17.71 | 17.71 | 17.71 | 17.71 | 916 | -0.03(-0.17%) |
Sep 17, 2013 | 17.63 | 17.74 | 17.63 | 17.74 | 16,524 | +0.03(+0.17%) |
Sep 16, 2013 | 17.74 | 17.74 | 17.71 | 17.71 | 15,637 | +0.16(+0.90%) |
Sep 13, 2013 | 17.54 | 17.55 | 17.53 | 17.55 | 7,062 | +0.02(+0.13%) |
Sep 12, 2013 | 17.53 | 17.56 | 17.51 | 17.53 | 9,673 | +0.03(+0.19%) |
Sep 10, 2013 | 17.47 | 17.50 | 17.50 | 17.50 | 17,455 | +0.10(+0.60%) |
Sep 09, 2013 | 17.38 | 17.39 | 17.38 | 17.39 | 3,520 | +0.14(+0.84%) |
Sep 06, 2013 | 17.26 | 17.27 | 17.25 | 17.25 | 2,676 | +0.05(+0.32%) |
Sep 05, 2013 | 17.20 | 17.22 | 17.19 | 17.19 | 129,463 | +0.04(+0.26%) |
Sep 04, 2013 | 17.09 | 17.15 | 17.09 | 17.15 | 2,727 | +0.14(+0.83%) |
Sep 03, 2013 | 17.09 | 17.09 | 16.95 | 17.01 | 29,478 | +0.02(+0.14%) |
Aug 30, 2013 | 16.98 | 16.98 | 16.98 | 16.98 | 727 | -0.09(-0.54%) |
Aug 29, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 2,371 | +0.11(+0.63%) |
Aug 28, 2013 | 16.95 | 17.01 | 16.95 | 16.97 | 77,125 | +0.01(+0.05%) |
Aug 27, 2013 | 17.00 | 17.05 | 16.96 | 16.96 | 5,062 | -0.30(-1.75%) |
Aug 26, 2013 | 17.24 | 17.32 | 17.24 | 17.26 | 5,854 | +0.05(+0.26%) |
Aug 23, 2013 | 17.26 | 17.26 | 17.22 | 17.22 | 1,701 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.23 | 17.07 | 17.23 | 15,797 | +0.18(+1.03%) |
Aug 21, 2013 | 17.08 | 17.16 | 17.05 | 17.05 | 5,091 | -0.11(-0.62%) |
Aug 20, 2013 | 17.11 | 17.20 | 17.11 | 17.16 | 26,932 | +0.08(+0.47%) |
Aug 19, 2013 | 17.11 | 17.12 | 17.07 | 17.08 | 199,584 | -0.13(-0.77%) |
Aug 16, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 11,753 | +0.00(+0.01%) |
Aug 15, 2013 | 17.27 | 17.27 | 17.19 | 17.21 | 5,236 | -0.27(-1.52%) |
Aug 14, 2013 | 17.52 | 17.52 | 17.47 | 17.47 | 5,105 | -0.00(-0.01%) |
Aug 12, 2013 | 17.51 | 17.48 | 17.48 | 17.48 | 3,636 | -0.04(-0.23%) |
Aug 09, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 923 | -0.05(-0.31%) |
Aug 08, 2013 | 17.57 | 17.57 | 17.57 | 17.57 | 727 | +0.09(+0.50%) |
Aug 07, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 1,018 | -0.07(-0.40%) |
Aug 06, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 2,021 | -0.11(-0.65%) |
Aug 05, 2013 | 17.66 | 17.68 | 17.65 | 17.67 | 8,844 | +0.02(+0.12%) |
Aug 02, 2013 | 17.66 | 17.66 | 17.65 | 17.65 | 1,585 | -0.01(-0.05%) |
Aug 01, 2013 | 17.54 | 17.69 | 17.54 | 17.66 | 130,750 | +0.27(+1.54%) |
Jul 30, 2013 | 17.46 | 17.39 | 17.39 | 17.39 | 2,181 | -0.02(-0.09%) |
Jul 29, 2013 | 17.45 | 17.45 | 17.40 | 17.40 | 7,571 | -0.01(-0.04%) |
Jul 26, 2013 | 17.41 | 17.41 | 17.41 | 17.41 | 923 | +0.06(+0.32%) |
Jul 25, 2013 | 17.36 | 17.36 | 17.36 | 17.36 | 2,181 | -0.03(-0.20%) |
Jul 24, 2013 | 17.42 | 17.42 | 17.39 | 17.39 | 5,025 | -0.08(-0.48%) |
Jul 23, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 1,454 | +0.04(+0.24%) |
Jul 19, 2013 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | -0.01(-0.08%) |
Jul 18, 2013 | 17.31 | 17.45 | 17.31 | 17.45 | 6,196 | +0.08(+0.44%) |
Jul 17, 2013 | 17.35 | 17.37 | 17.35 | 17.37 | 2,472 | +0.10(+0.59%) |
Jul 16, 2013 | 17.33 | 17.33 | 17.26 | 17.27 | 6,975 | -0.06(-0.36%) |
Jul 15, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 727 | +0.06(+0.33%) |
Jul 12, 2013 | 17.23 | 17.30 | 17.23 | 17.27 | 5,585 | +0.07(+0.38%) |
Jul 11, 2013 | 17.19 | 17.21 | 17.19 | 17.21 | 7,782 | +0.15(+0.86%) |
Jul 10, 2013 | 17.02 | 17.09 | 17.02 | 17.06 | 2,181 | +0.03(+0.19%) |
Jul 09, 2013 | 16.95 | 17.18 | 16.91 | 17.03 | 12,989 | +0.12(+0.70%) |
Jul 08, 2013 | 16.94 | 16.94 | 16.88 | 16.91 | 7,004 | +0.13(+0.80%) |
Jul 05, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 4,509 | +0.16(+0.95%) |
Jul 03, 2013 | 16.61 | 16.62 | 16.61 | 16.62 | 2,909 | -0.01(-0.03%) |
Jul 02, 2013 | 16.72 | 16.73 | 16.59 | 16.62 | 6,567 | -0.00(-0.02%) |
Jul 01, 2013 | 16.72 | 16.72 | 16.63 | 16.63 | 10,509 | +0.11(+0.65%) |
Jun 28, 2013 | 16.55 | 16.56 | 16.52 | 16.52 | 8,727 | +0.03(+0.18%) |
Jun 26, 2013 | 16.22 | 16.50 | 16.22 | 16.49 | 16,881 | +0.18(+1.09%) |
Jun 25, 2013 | 16.31 | 16.31 | 16.22 | 16.31 | 22,525 | +0.11(+0.67%) |
Jun 24, 2013 | 16.12 | 16.22 | 16.03 | 16.20 | 288,107 | -0.16(-0.97%) |
Jun 21, 2013 | 16.46 | 16.46 | 16.28 | 16.36 | 29,594 | +0.01(+0.05%) |
Jun 20, 2013 | 16.56 | 16.56 | 16.35 | 16.35 | 34,975 | -0.45(-2.69%) |
Jun 19, 2013 | 16.91 | 16.92 | 16.81 | 16.81 | 2,813 | -0.17(-1.01%) |
Jun 18, 2013 | 16.95 | 17.00 | 16.95 | 16.98 | 4,092 | +0.13(+0.78%) |
Jun 17, 2013 | 16.80 | 16.90 | 16.79 | 16.85 | 19,065 | +0.08(+0.50%) |
Jun 14, 2013 | 16.78 | 16.78 | 16.76 | 16.76 | 10,669 | -0.08(-0.48%) |
Jun 13, 2013 | 16.51 | 16.84 | 16.51 | 16.84 | 19,416 | +0.23(+1.37%) |
Jun 12, 2013 | 16.63 | 16.63 | 16.61 | 16.61 | 8,615 | -0.14(-0.84%) |
Jun 11, 2013 | 16.80 | 16.85 | 16.75 | 16.75 | 10,735 | -0.10(-0.62%) |
Jun 10, 2013 | 16.88 | 16.93 | 16.85 | 16.86 | 23,991 | +0.03(+0.18%) |
Jun 07, 2013 | 16.76 | 16.86 | 16.69 | 16.83 | 24,736 | +0.19(+1.16%) |
Jun 06, 2013 | 16.57 | 16.63 | 16.41 | 16.63 | 11,217 | +0.09(+0.56%) |
Jun 05, 2013 | 16.59 | 16.61 | 16.51 | 16.54 | 19,182 | -0.24(-1.42%) |
Jun 04, 2013 | 16.86 | 16.89 | 16.69 | 16.78 | 20,461 | -0.01(-0.06%) |
Jun 03, 2013 | 16.75 | 16.81 | 16.71 | 16.79 | 161,085 | +0.03(+0.20%) |
May 31, 2013 | 17.02 | 17.02 | 16.75 | 16.75 | 3,653 | -0.21(-1.23%) |
May 30, 2013 | 16.96 | 16.96 | 16.96 | 16.96 | 1,644 | +0.01(+0.03%) |
May 29, 2013 | 16.91 | 16.96 | 16.91 | 16.96 | 1,826 | -0.10(-0.61%) |
May 28, 2013 | 17.17 | 17.17 | 17.06 | 17.06 | 4,574 | +0.15(+0.89%) |
May 24, 2013 | 16.84 | 16.92 | 16.84 | 16.91 | 243,568 | -0.03(-0.19%) |
May 23, 2013 | 16.81 | 16.95 | 16.78 | 16.94 | 60,420 | +0.02(+0.12%) |
May 22, 2013 | 17.20 | 17.30 | 16.92 | 16.92 | 10,325 | -0.14(-0.83%) |
May 21, 2013 | 17.14 | 17.14 | 17.07 | 17.07 | 1,585 | -0.03(-0.18%) |
May 20, 2013 | 17.11 | 17.16 | 17.08 | 17.10 | 11,158 | +0.01(+0.06%) |
May 17, 2013 | 17.02 | 17.09 | 17.02 | 17.09 | 41,171 | +0.07(+0.39%) |
May 16, 2013 | 17.03 | 17.03 | 17.00 | 17.02 | 8,338 | +0.04(+0.26%) |
May 15, 2013 | 16.96 | 17.03 | 16.94 | 16.97 | 5,985 | +0.22(+1.30%) |
May 13, 2013 | 16.74 | 16.80 | 16.74 | 16.76 | 11,918 | -0.03(-0.16%) |
May 10, 2013 | 16.74 | 16.78 | 16.68 | 16.78 | 9,200 | +0.06(+0.37%) |
May 09, 2013 | 16.74 | 16.76 | 16.72 | 16.72 | 4,296 | +0.02(+0.15%) |
May 08, 2013 | 16.65 | 16.73 | 16.65 | 16.69 | 79,362 | +0.09(+0.56%) |
May 07, 2013 | 16.60 | 16.63 | 16.60 | 16.60 | 3,653 | +0.02(+0.11%) |
May 06, 2013 | 16.54 | 16.59 | 16.54 | 16.58 | 7,797 | +0.04(+0.23%) |
May 03, 2013 | 16.48 | 16.56 | 16.36 | 16.54 | 5,597 | +0.19(+1.16%) |
May 02, 2013 | 16.26 | 16.36 | 16.26 | 16.36 | 2,331 | +0.17(+1.06%) |
May 01, 2013 | 16.30 | 16.31 | 16.18 | 16.18 | 65,565 | -0.17(-1.03%) |
Apr 30, 2013 | 16.25 | 16.35 | 16.25 | 16.35 | 12,474 | +0.02(+0.13%) |
Apr 29, 2013 | 16.30 | 16.35 | 16.30 | 16.33 | 209,769 | +0.13(+0.82%) |
Apr 26, 2013 | 16.21 | 16.24 | 16.20 | 16.20 | 8,688 | -0.04(-0.26%) |
Apr 25, 2013 | 16.21 | 16.30 | 16.21 | 16.24 | 38,314 | +0.06(+0.38%) |
Apr 24, 2013 | 16.15 | 16.18 | 16.15 | 16.18 | 19,168 | +0.04(+0.23%) |
Apr 23, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 1,461 | +0.20(+1.23%) |
Apr 22, 2013 | 15.87 | 15.95 | 15.87 | 15.95 | 4,662 | +0.04(+0.24%) |
Apr 19, 2013 | 15.81 | 15.92 | 15.81 | 15.91 | 186,048 | +0.14(+0.87%) |
Apr 18, 2013 | 15.82 | 15.85 | 15.76 | 15.77 | 16,983 | -0.11(-0.71%) |
Apr 17, 2013 | 16.02 | 16.02 | 15.81 | 15.89 | 20,637 | -0.19(-1.18%) |
Apr 16, 2013 | 15.99 | 16.08 | 15.98 | 16.08 | 17,070 | +0.16(+1.02%) |
Apr 15, 2013 | 16.17 | 16.17 | 15.87 | 15.91 | 48,092 | -0.34(-2.10%) |
Apr 12, 2013 | 16.26 | 16.26 | 16.24 | 16.26 | 2,404 | -0.05(-0.30%) |
Apr 11, 2013 | 16.28 | 16.33 | 16.28 | 16.30 | 12,116 | +0.05(+0.30%) |
Apr 10, 2013 | 16.08 | 16.26 | 16.08 | 16.26 | 17,904 | +0.19(+1.21%) |
Apr 09, 2013 | 16.03 | 16.06 | 16.03 | 16.06 | 3,887 | +0.10(+0.62%) |
Apr 08, 2013 | 15.90 | 15.96 | 15.87 | 15.96 | 26,892 | +0.12(+0.75%) |
Apr 05, 2013 | 15.76 | 15.85 | 15.74 | 15.84 | 38,044 | -0.10(-0.62%) |
Apr 04, 2013 | 15.94 | 15.94 | 15.91 | 15.94 | 14,323 | +0.03(+0.20%) |
Apr 03, 2013 | 16.08 | 16.08 | 15.91 | 15.91 | 11,348 | -0.16(-1.00%) |
Apr 02, 2013 | 16.05 | 16.07 | 16.05 | 16.07 | 4,238 | +0.11(+0.68%) |
Apr 01, 2013 | 15.99 | 15.99 | 15.96 | 15.96 | 2,375 | -0.13(-0.81%) |
Mar 28, 2013 | 16.04 | 16.09 | 16.04 | 16.09 | 31,964 | +0.07(+0.41%) |
Mar 27, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 2,557 | -0.00(-0.02%) |
Mar 26, 2013 | 15.96 | 16.03 | 15.96 | 16.03 | 7,059 | +0.14(+0.89%) |
Mar 25, 2013 | 16.04 | 16.04 | 15.86 | 15.89 | 405,632 | -0.07(-0.43%) |
Mar 22, 2013 | 15.94 | 15.96 | 15.94 | 15.96 | 2,893 | +0.08(+0.49%) |
Mar 21, 2013 | 15.92 | 15.97 | 15.87 | 15.88 | 35,186 | -0.12(-0.78%) |
Mar 20, 2013 | 15.99 | 16.00 | 15.97 | 16.00 | 4,552 | +0.12(+0.75%) |
Mar 19, 2013 | 15.92 | 15.92 | 15.83 | 15.88 | 16,968 | -0.06(-0.36%) |
Mar 18, 2013 | 15.87 | 15.99 | 15.87 | 15.94 | 20,585 | -0.08(-0.51%) |
Mar 15, 2013 | 16.03 | 16.03 | 16.00 | 16.02 | 19,869 | -0.00(-0.03%) |
Mar 14, 2013 | 16.01 | 16.03 | 16.00 | 16.03 | 134,863 | +0.15(+0.93%) |
Mar 13, 2013 | 15.90 | 15.91 | 15.88 | 15.88 | 3,961 | -0.02(-0.11%) |
Mar 12, 2013 | 15.92 | 15.92 | 15.88 | 15.90 | 12,977 | +0.01(+0.04%) |
Mar 11, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 2,523 | +0.00(+0.03%) |
Mar 08, 2013 | 15.91 | 15.91 | 15.83 | 15.89 | 47,595 | +0.05(+0.32%) |
Mar 07, 2013 | 15.81 | 15.84 | 15.80 | 15.84 | 51,630 | +0.05(+0.34%) |
Mar 06, 2013 | 15.83 | 15.83 | 15.77 | 15.78 | 20,848 | +0.00(+0.01%) |
Mar 05, 2013 | 15.68 | 15.78 | 15.68 | 15.78 | 58,276 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.60 | 15.49 | 15.60 | 11,348 | +0.06(+0.40%) |
Mar 01, 2013 | 15.43 | 15.54 | 15.35 | 15.54 | 62,325 | +0.05(+0.30%) |
Feb 28, 2013 | 15.54 | 15.57 | 15.49 | 15.49 | 86,805 | +0.00(+0.01%) |
Feb 27, 2013 | 15.30 | 15.49 | 15.30 | 15.49 | 10,864 | +0.17(+1.11%) |
Feb 26, 2013 | 15.29 | 15.34 | 15.25 | 15.32 | 264,635 | -0.16(-1.04%) |
Feb 22, 2013 | 15.46 | 15.49 | 15.46 | 15.48 | 6,360 | +0.10(+0.64%) |
Feb 21, 2013 | 15.42 | 15.42 | 15.31 | 15.38 | 34,896 | -0.11(-0.71%) |
Feb 20, 2013 | 15.47 | 15.63 | 15.47 | 15.49 | 11,796 | -0.16(-1.04%) |
Feb 19, 2013 | 15.58 | 15.65 | 15.58 | 15.65 | 16,982 | +0.09(+0.60%) |
Feb 15, 2013 | 15.51 | 15.56 | 15.51 | 15.56 | 4,885 | -0.00(-0.01%) |
Feb 14, 2013 | 15.55 | 15.56 | 15.55 | 15.56 | 2,787 | +0.00(+0.02%) |
Feb 13, 2013 | 15.58 | 15.58 | 15.56 | 15.56 | 1,775 | +0.02(+0.12%) |
Feb 12, 2013 | 15.54 | 15.54 | 15.54 | 15.54 | 1,833 | +0.05(+0.33%) |
Feb 11, 2013 | 15.50 | 15.50 | 15.49 | 15.49 | 7,372 | -0.01(-0.04%) |
Feb 08, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 733 | +0.10(+0.66%) |
Feb 07, 2013 | 15.45 | 15.45 | 15.39 | 15.39 | 3,873 | -0.04(-0.23%) |
Feb 06, 2013 | 15.38 | 15.43 | 15.37 | 15.43 | 11,033 | +0.13(+0.82%) |
Feb 04, 2013 | 15.39 | 15.39 | 15.30 | 15.30 | 11,187 | -0.14(-0.92%) |
Feb 01, 2013 | 15.45 | 15.46 | 15.45 | 15.45 | 4,775 | +0.10(+0.63%) |
Jan 31, 2013 | 15.32 | 15.35 | 15.29 | 15.35 | 10,167 | -0.01(-0.09%) |
Jan 30, 2013 | 15.42 | 15.42 | 15.35 | 15.36 | 6,903 | -0.03(-0.21%) |
Jan 29, 2013 | 15.35 | 15.41 | 15.35 | 15.40 | 21,905 | +0.06(+0.42%) |
Jan 28, 2013 | 15.38 | 15.38 | 15.31 | 15.33 | 12,045 | +0.01(+0.04%) |
Jan 25, 2013 | 15.32 | 15.35 | 15.28 | 15.33 | 16,527 | +0.04(+0.25%) |
Jan 24, 2013 | 15.26 | 15.33 | 15.26 | 15.29 | 11,788 | +0.03(+0.18%) |
Jan 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 733 | +0.04(+0.27%) |
Jan 22, 2013 | 15.14 | 15.22 | 15.13 | 15.22 | 4,562 | +0.13(+0.89%) |
Jan 18, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 5,135 | -0.03(-0.23%) |
Jan 17, 2013 | 15.09 | 15.15 | 15.09 | 15.12 | 25,646 | +0.10(+0.68%) |
Jan 16, 2013 | 15.02 | 15.03 | 14.99 | 15.02 | 23,687 | -0.01(-0.07%) |
Jan 15, 2013 | 14.98 | 15.03 | 14.97 | 15.03 | 10,006 | +0.05(+0.33%) |
Jan 14, 2013 | 14.99 | 15.00 | 14.97 | 14.98 | 121,335 | -0.01(-0.07%) |
Jan 11, 2013 | 14.94 | 14.99 | 14.94 | 14.99 | 7,079 | +0.02(+0.11%) |
Jan 10, 2013 | 14.91 | 14.97 | 14.91 | 14.97 | 2,736 | +0.07(+0.46%) |
Jan 09, 2013 | 14.91 | 14.91 | 14.91 | 14.91 | 2,017 | +0.11(+0.77%) |
Jan 08, 2013 | 14.81 | 14.81 | 14.79 | 14.79 | 2,714 | -0.07(-0.50%) |
Jan 07, 2013 | 14.90 | 14.90 | 14.84 | 14.87 | 327,709 | -0.06(-0.38%) |
Jan 04, 2013 | 14.90 | 14.92 | 14.88 | 14.92 | 4,893 | +0.08(+0.51%) |
Jan 03, 2013 | 14.86 | 14.90 | 14.84 | 14.85 | 19,330 | -0.03(-0.18%) |
Jan 02, 2013 | 14.79 | 14.87 | 14.76 | 14.87 | 304,667 | +0.39(+2.69%) |
Dec 31, 2012 | 14.26 | 14.48 | 14.26 | 14.48 | 60,689 | +0.22(+1.57%) |
Dec 28, 2012 | 14.34 | 14.37 | 14.25 | 14.26 | 17,041 | -0.13(-0.94%) |
Dec 27, 2012 | 14.44 | 14.44 | 14.25 | 14.40 | 793,942 | -0.06(-0.42%) |
Dec 26, 2012 | 14.53 | 14.53 | 14.41 | 14.46 | 13,388 | -0.06(-0.43%) |
Dec 24, 2012 | 14.51 | 14.53 | 14.51 | 14.52 | 491,733 | +0.00(+0.01%) |
Dec 21, 2012 | 14.47 | 14.52 | 14.46 | 14.52 | 47,793 | -0.13(-0.87%) |
Dec 20, 2012 | 14.63 | 14.65 | 14.60 | 14.65 | 226,620 | +0.02(+0.10%) |
Dec 19, 2012 | 14.70 | 14.70 | 14.61 | 14.63 | 18,110 | -0.04(-0.27%) |
Dec 18, 2012 | 14.58 | 14.69 | 14.58 | 14.67 | 77,491 | +0.15(+1.02%) |
Dec 17, 2012 | 14.39 | 14.52 | 14.39 | 14.52 | 44,726 | +0.17(+1.22%) |
Dec 14, 2012 | 14.36 | 14.41 | 14.35 | 14.35 | 10,446 | -0.06(-0.41%) |
Dec 13, 2012 | 14.53 | 14.53 | 14.37 | 14.41 | 12,794 | -0.09(-0.59%) |
Dec 12, 2012 | 14.52 | 14.60 | 14.49 | 14.49 | 40,288 | +0.04(+0.30%) |
Dec 11, 2012 | 14.44 | 14.56 | 14.39 | 14.45 | 7,456 | +0.04(+0.28%) |
Dec 10, 2012 | 14.38 | 14.41 | 14.37 | 14.41 | 35,674 | +0.06(+0.43%) |
Dec 07, 2012 | 14.36 | 14.37 | 14.35 | 14.35 | 552,232 | -0.00(-0.02%) |
Dec 06, 2012 | 14.31 | 14.35 | 14.31 | 14.35 | 4,134 | +0.07(+0.49%) |
Dec 05, 2012 | 14.20 | 14.37 | 14.20 | 14.28 | 11,842 | +0.02(+0.16%) |
Dec 04, 2012 | 14.29 | 14.30 | 14.24 | 14.26 | 12,270 | -0.08(-0.53%) |
Nov 30, 2012 | 14.34 | 14.34 | 14.31 | 14.33 | 10,365 | -0.02(-0.12%) |
Nov 29, 2012 | 14.29 | 14.36 | 14.29 | 14.35 | 6,755 | +0.14(+0.97%) |
Nov 28, 2012 | 14.06 | 14.21 | 14.01 | 14.21 | 21,381 | +0.01(+0.06%) |
Nov 27, 2012 | 14.20 | 14.26 | 14.20 | 14.20 | 22,289 | +0.01(+0.07%) |
Nov 26, 2012 | 14.21 | 14.22 | 14.16 | 14.19 | 12,388 | -0.00(-0.02%) |
Nov 23, 2012 | 14.13 | 14.20 | 14.13 | 14.20 | 2,310 | +0.12(+0.83%) |
Nov 21, 2012 | 14.06 | 14.08 | 14.06 | 14.08 | 16,153 | +0.05(+0.36%) |
Nov 20, 2012 | 13.95 | 14.06 | 13.95 | 14.03 | 228,939 | +0.08(+0.57%) |
Nov 19, 2012 | 13.93 | 13.95 | 13.93 | 13.95 | 6,401 | +0.19(+1.41%) |
Nov 16, 2012 | 13.67 | 13.76 | 13.61 | 13.76 | 9,900 | +0.09(+0.68%) |
Nov 15, 2012 | 13.68 | 13.71 | 13.61 | 13.66 | 13,857 | -0.05(-0.38%) |
Nov 14, 2012 | 13.84 | 13.84 | 13.71 | 13.71 | 28,594 | -0.21(-1.49%) |
Nov 13, 2012 | 13.95 | 13.99 | 13.92 | 13.92 | 4,053 | -0.06(-0.40%) |
Nov 12, 2012 | 13.97 | 14.01 | 13.91 | 13.98 | 26,025 | -0.06(-0.44%) |
Nov 09, 2012 | 13.88 | 14.04 | 13.82 | 14.04 | 28,808 | +0.02(+0.16%) |
Nov 08, 2012 | 14.11 | 14.16 | 13.96 | 14.02 | 30,189 | -0.14(-0.99%) |
Nov 07, 2012 | 14.02 | 14.27 | 14.02 | 14.16 | 24,378 | -0.21(-1.49%) |
Nov 06, 2012 | 14.37 | 14.37 | 14.31 | 14.37 | 12,307 | +0.06(+0.43%) |
Nov 05, 2012 | 14.27 | 14.35 | 14.27 | 14.31 | 10,026 | -0.14(-0.95%) |
Nov 02, 2012 | 14.48 | 14.48 | 14.44 | 14.45 | 9,967 | +0.05(+0.36%) |