Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 17.80 | 17.87 | 17.59 | 17.59 | 1,207,815 | -0.18(-0.99%) |
Oct 30, 2013 | 18.19 | 18.43 | 17.65 | 17.77 | 764,585 | -0.39(-2.15%) |
Oct 29, 2013 | 17.70 | 18.18 | 17.61 | 18.16 | 1,246,056 | +0.48(+2.72%) |
Oct 28, 2013 | 17.84 | 17.95 | 17.64 | 17.68 | 775,171 | -0.19(-1.08%) |
Oct 25, 2013 | 17.60 | 17.93 | 17.47 | 17.87 | 841,455 | +0.33(+1.89%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.47 | 17.54 | 603,602 | +0.04(+0.24%) |
Oct 23, 2013 | 17.40 | 17.57 | 17.31 | 17.49 | 626,305 | -0.06(-0.37%) |
Oct 22, 2013 | 17.54 | 17.68 | 17.40 | 17.56 | 860,561 | +0.11(+0.61%) |
Oct 21, 2013 | 17.75 | 17.81 | 17.44 | 17.45 | 933,799 | -0.20(-1.15%) |
Oct 18, 2013 | 17.39 | 17.67 | 17.20 | 17.65 | 1,125,691 | +0.43(+2.48%) |
Oct 17, 2013 | 17.00 | 17.26 | 17.00 | 17.23 | 1,215,721 | +0.12(+0.72%) |
Oct 16, 2013 | 17.46 | 17.46 | 16.98 | 17.10 | 1,396,734 | -0.12(-0.68%) |
Oct 15, 2013 | 17.60 | 17.67 | 17.12 | 17.22 | 1,776,454 | -0.87(-4.81%) |
Oct 14, 2013 | 17.64 | 18.10 | 17.64 | 18.09 | 798,581 | +0.28(+1.56%) |
Oct 11, 2013 | 17.47 | 17.82 | 17.39 | 17.81 | 684,806 | +0.27(+1.52%) |
Oct 10, 2013 | 17.23 | 17.55 | 17.15 | 17.55 | 994,560 | +0.63(+3.73%) |
Oct 09, 2013 | 16.93 | 17.14 | 16.78 | 16.92 | 859,211 | +0.06(+0.38%) |
Oct 08, 2013 | 16.98 | 17.08 | 16.69 | 16.85 | 1,158,766 | -0.10(-0.57%) |
Oct 07, 2013 | 17.05 | 17.25 | 16.95 | 16.95 | 734,247 | -0.34(-1.95%) |
Oct 04, 2013 | 16.86 | 17.31 | 16.77 | 17.29 | 705,159 | +0.46(+2.76%) |
Oct 03, 2013 | 17.16 | 17.21 | 16.72 | 16.82 | 895,529 | -0.41(-2.39%) |
Oct 02, 2013 | 17.14 | 17.45 | 17.08 | 17.23 | 710,949 | -0.06(-0.34%) |
Oct 01, 2013 | 16.91 | 17.47 | 16.86 | 17.29 | 893,170 | +0.33(+1.95%) |
Sep 30, 2013 | 16.61 | 17.05 | 16.61 | 16.96 | 859,885 | +0.09(+0.51%) |
Sep 27, 2013 | 16.78 | 16.98 | 16.69 | 16.87 | 400,162 | -0.09(-0.54%) |
Sep 26, 2013 | 16.95 | 17.03 | 16.78 | 16.97 | 569,492 | +0.11(+0.63%) |
Sep 25, 2013 | 16.99 | 17.28 | 16.84 | 16.86 | 551,827 | -0.14(-0.85%) |
Sep 24, 2013 | 16.97 | 17.25 | 16.79 | 17.00 | 593,126 | +0.07(+0.41%) |
Sep 23, 2013 | 17.22 | 17.24 | 16.78 | 16.93 | 884,411 | -0.26(-1.52%) |
Sep 20, 2013 | 17.61 | 17.65 | 17.19 | 17.20 | 1,266,571 | -0.29(-1.65%) |
Sep 19, 2013 | 17.60 | 18.08 | 17.43 | 17.48 | 870,136 | -0.03(-0.15%) |
Sep 18, 2013 | 17.03 | 17.60 | 17.00 | 17.51 | 1,453,946 | +0.43(+2.50%) |
Sep 17, 2013 | 17.00 | 17.22 | 16.91 | 17.08 | 1,106,712 | +0.06(+0.34%) |
Sep 16, 2013 | 17.09 | 17.16 | 16.95 | 17.02 | 751,965 | +0.16(+0.95%) |
Sep 13, 2013 | 16.89 | 16.91 | 16.61 | 16.86 | 388,218 | +0.03(+0.16%) |
Sep 12, 2013 | 16.95 | 17.00 | 16.73 | 16.84 | 741,682 | -0.15(-0.88%) |
Sep 11, 2013 | 16.71 | 17.03 | 16.58 | 16.99 | 902,579 | +0.19(+1.15%) |
Sep 10, 2013 | 16.56 | 16.85 | 16.23 | 16.79 | 1,581,728 | +0.42(+2.58%) |
Sep 09, 2013 | 16.30 | 16.52 | 16.25 | 16.37 | 1,166,198 | +0.13(+0.82%) |
Sep 06, 2013 | 16.46 | 16.54 | 16.06 | 16.24 | 747,574 | -0.14(-0.85%) |
Sep 05, 2013 | 16.37 | 16.55 | 16.22 | 16.38 | 944,144 | +0.04(+0.26%) |
Sep 04, 2013 | 16.19 | 16.38 | 16.03 | 16.34 | 839,598 | +0.18(+1.12%) |
Sep 03, 2013 | 16.68 | 16.85 | 15.89 | 16.15 | 1,777,691 | -0.15(-0.95%) |
Aug 30, 2013 | 16.46 | 16.49 | 16.22 | 16.31 | 1,141,378 | -0.20(-1.20%) |
Aug 29, 2013 | 16.34 | 16.68 | 16.24 | 16.51 | 449,265 | +0.09(+0.55%) |
Aug 28, 2013 | 16.28 | 16.60 | 16.28 | 16.42 | 716,166 | +0.12(+0.72%) |
Aug 27, 2013 | 16.34 | 16.58 | 16.23 | 16.30 | 1,023,294 | -0.33(-1.99%) |
Aug 26, 2013 | 16.71 | 17.09 | 16.56 | 16.63 | 617,940 | -0.04(-0.22%) |
Aug 23, 2013 | 16.67 | 16.78 | 16.42 | 16.67 | 1,052,470 | +0.05(+0.29%) |
Aug 22, 2013 | 15.97 | 16.71 | 15.92 | 16.62 | 777,684 | +0.76(+4.78%) |
Aug 21, 2013 | 16.04 | 16.25 | 15.84 | 15.86 | 1,027,861 | -0.30(-1.85%) |
Aug 20, 2013 | 16.12 | 16.51 | 16.07 | 16.16 | 1,216,131 | +0.03(+0.20%) |
Aug 19, 2013 | 16.46 | 16.54 | 16.10 | 16.13 | 1,053,686 | -0.34(-2.08%) |
Aug 16, 2013 | 16.49 | 16.75 | 16.46 | 16.47 | 785,310 | -0.11(-0.64%) |
Aug 15, 2013 | 16.84 | 16.89 | 16.39 | 16.58 | 1,256,103 | -0.64(-3.69%) |
Aug 14, 2013 | 17.12 | 17.28 | 17.00 | 17.21 | 673,404 | +0.07(+0.40%) |
Aug 13, 2013 | 17.01 | 17.24 | 16.80 | 17.14 | 709,454 | +0.12(+0.69%) |
Aug 12, 2013 | 16.83 | 17.12 | 16.77 | 17.03 | 611,681 | -0.02(-0.09%) |
Aug 09, 2013 | 16.92 | 17.13 | 16.87 | 17.04 | 734,602 | +0.06(+0.38%) |
Aug 08, 2013 | 16.57 | 17.21 | 16.57 | 16.98 | 1,361,790 | +0.63(+3.87%) |
Aug 07, 2013 | 16.79 | 16.79 | 16.31 | 16.35 | 1,088,080 | -0.49(-2.90%) |
Aug 06, 2013 | 17.09 | 17.16 | 16.75 | 16.83 | 882,947 | -0.32(-1.86%) |
Aug 05, 2013 | 17.13 | 17.25 | 16.90 | 17.15 | 771,927 | -0.04(-0.25%) |
Aug 02, 2013 | 17.40 | 17.45 | 17.15 | 17.20 | 878,614 | -0.28(-1.58%) |
Aug 01, 2013 | 16.63 | 17.72 | 16.36 | 17.47 | 2,034,601 | +0.73(+4.35%) |
Jul 31, 2013 | 16.69 | 17.00 | 16.55 | 16.74 | 970,073 | +0.09(+0.54%) |
Jul 30, 2013 | 16.47 | 16.67 | 16.35 | 16.65 | 1,072,892 | +0.29(+1.79%) |
Jul 29, 2013 | 16.58 | 16.73 | 16.29 | 16.36 | 1,012,994 | -0.27(-1.60%) |
Jul 26, 2013 | 16.71 | 16.82 | 16.53 | 16.63 | 751,246 | -0.30(-1.76%) |
Jul 25, 2013 | 16.66 | 16.93 | 16.49 | 16.92 | 1,234,811 | +0.12(+0.73%) |
Jul 24, 2013 | 17.17 | 17.24 | 16.73 | 16.80 | 1,223,130 | -0.28(-1.62%) |
Jul 23, 2013 | 17.26 | 17.33 | 16.83 | 17.08 | 1,181,570 | -0.16(-0.92%) |
Jul 22, 2013 | 17.32 | 17.45 | 17.17 | 17.24 | 1,205,678 | -0.01(-0.06%) |
Jul 19, 2013 | 17.19 | 17.26 | 16.82 | 17.25 | 1,451,109 | +0.01(+0.06%) |
Jul 18, 2013 | 16.68 | 17.26 | 16.64 | 17.24 | 1,591,862 | +0.62(+3.74%) |
Jul 17, 2013 | 16.64 | 16.80 | 16.47 | 16.62 | 792,327 | +0.13(+0.81%) |
Jul 16, 2013 | 16.50 | 16.70 | 16.38 | 16.48 | 585,454 | +0.03(+0.16%) |
Jul 15, 2013 | 16.46 | 16.64 | 16.32 | 16.46 | 1,356,511 | +0.04(+0.26%) |
Jul 12, 2013 | 16.56 | 16.69 | 16.37 | 16.41 | 1,484,045 | -0.20(-1.18%) |
Jul 11, 2013 | 16.78 | 16.93 | 16.45 | 16.61 | 987,353 | +0.18(+1.10%) |
Jul 10, 2013 | 16.36 | 16.52 | 16.24 | 16.43 | 772,684 | +0.04(+0.26%) |
Jul 09, 2013 | 16.30 | 16.63 | 16.20 | 16.39 | 939,699 | +0.25(+1.58%) |
Jul 08, 2013 | 16.27 | 16.43 | 16.11 | 16.13 | 639,363 | -0.03(-0.20%) |
Jul 05, 2013 | 16.13 | 16.23 | 15.85 | 16.16 | 848,008 | +0.22(+1.40%) |
Jul 03, 2013 | 16.14 | 16.18 | 15.91 | 15.94 | 1,309,701 | -0.30(-1.86%) |
Jul 02, 2013 | 16.55 | 16.71 | 16.12 | 16.24 | 938,709 | -0.33(-1.99%) |
Jul 01, 2013 | 16.42 | 16.74 | 16.37 | 16.57 | 949,906 | +0.24(+1.46%) |
Jun 28, 2013 | 16.37 | 16.46 | 16.05 | 16.33 | 7,551,404 | -0.13(-0.77%) |
Jun 27, 2013 | 16.19 | 16.53 | 16.07 | 16.46 | 957,492 | +0.45(+2.79%) |
Jun 26, 2013 | 16.17 | 16.24 | 15.90 | 16.02 | 899,841 | +0.08(+0.53%) |
Jun 25, 2013 | 15.87 | 16.03 | 15.63 | 15.93 | 1,733,266 | +0.30(+1.90%) |
Jun 24, 2013 | 15.93 | 15.99 | 15.51 | 15.63 | 2,200,651 | -0.58(-3.60%) |
Jun 21, 2013 | 16.74 | 16.82 | 16.03 | 16.22 | 1,775,901 | -0.42(-2.55%) |
Jun 20, 2013 | 17.16 | 17.23 | 16.58 | 16.64 | 1,328,001 | -0.89(-5.09%) |
Jun 19, 2013 | 17.84 | 17.95 | 17.48 | 17.54 | 630,621 | -0.32(-1.81%) |
Jun 18, 2013 | 17.63 | 17.87 | 17.53 | 17.86 | 537,885 | +0.30(+1.69%) |
Jun 17, 2013 | 17.61 | 17.63 | 17.37 | 17.56 | 743,663 | +0.19(+1.07%) |
Jun 14, 2013 | 17.59 | 17.69 | 17.25 | 17.38 | 647,205 | -0.23(-1.30%) |
Jun 13, 2013 | 17.00 | 17.62 | 16.89 | 17.60 | 793,124 | +0.61(+3.56%) |
Jun 12, 2013 | 17.45 | 17.52 | 16.91 | 17.00 | 652,362 | -0.27(-1.54%) |
Jun 11, 2013 | 17.46 | 17.56 | 17.01 | 17.26 | 1,403,045 | -0.58(-3.27%) |
Jun 10, 2013 | 17.97 | 17.98 | 17.77 | 17.85 | 600,453 | -0.10(-0.56%) |
Jun 07, 2013 | 17.89 | 18.06 | 17.63 | 17.95 | 864,614 | +0.16(+0.93%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.26 | 17.78 | 2,050,798 | +0.12(+0.69%) |
Jun 05, 2013 | 18.04 | 18.11 | 17.66 | 17.66 | 1,223,492 | -0.50(-2.73%) |
Jun 04, 2013 | 18.42 | 18.73 | 18.06 | 18.16 | 1,048,477 | -0.31(-1.66%) |
Jun 03, 2013 | 18.77 | 18.77 | 18.18 | 18.47 | 1,279,796 | -0.22(-1.16%) |
May 31, 2013 | 18.56 | 19.32 | 18.50 | 18.68 | 1,189,755 | -0.05(-0.25%) |
May 30, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 848,280 | +0.35(+1.93%) |
May 29, 2013 | 18.25 | 18.49 | 18.18 | 18.38 | 722,226 | -0.07(-0.37%) |
May 28, 2013 | 18.50 | 18.75 | 18.28 | 18.44 | 720,943 | +0.27(+1.51%) |
May 24, 2013 | 18.09 | 18.30 | 17.93 | 18.17 | 777,228 | -0.31(-1.66%) |
May 23, 2013 | 18.02 | 18.55 | 17.83 | 18.48 | 1,264,643 | +0.13(+0.69%) |
May 22, 2013 | 18.51 | 18.87 | 18.23 | 18.35 | 1,636,785 | -0.18(-1.00%) |
May 21, 2013 | 18.51 | 18.76 | 18.20 | 18.53 | 1,689,388 | +0.57(+3.18%) |
May 20, 2013 | 18.03 | 18.21 | 17.84 | 17.96 | 1,695,729 | -0.12(-0.64%) |
May 17, 2013 | 17.75 | 18.19 | 17.75 | 18.08 | 1,438,179 | +0.48(+2.70%) |
May 16, 2013 | 17.63 | 17.82 | 17.53 | 17.60 | 867,579 | -0.07(-0.39%) |
May 15, 2013 | 17.32 | 17.79 | 17.29 | 17.67 | 973,110 | +0.50(+2.89%) |
May 13, 2013 | 17.00 | 17.19 | 16.89 | 17.18 | 1,276,842 | +0.15(+0.87%) |
May 10, 2013 | 17.13 | 17.22 | 16.76 | 17.03 | 1,259,798 | -0.12(-0.68%) |
May 09, 2013 | 17.30 | 17.40 | 17.10 | 17.14 | 1,027,913 | -0.15(-0.89%) |
May 08, 2013 | 17.16 | 17.46 | 17.12 | 17.30 | 1,291,205 | +0.12(+0.71%) |
May 07, 2013 | 17.22 | 17.42 | 16.95 | 17.18 | 1,098,270 | +0.03(+0.15%) |
May 06, 2013 | 17.11 | 17.36 | 17.03 | 17.15 | 874,145 | +0.07(+0.40%) |
May 03, 2013 | 17.08 | 17.82 | 16.97 | 17.08 | 1,191,794 | +0.26(+1.54%) |
May 02, 2013 | 16.81 | 17.17 | 16.77 | 16.82 | 1,461,608 | +0.11(+0.66%) |
May 01, 2013 | 17.13 | 17.69 | 16.45 | 16.71 | 3,292,756 | -1.51(-8.27%) |
Apr 30, 2013 | 17.95 | 18.22 | 17.76 | 18.22 | 1,111,657 | +0.21(+1.17%) |
Apr 29, 2013 | 17.87 | 18.19 | 17.78 | 18.01 | 1,121,864 | +0.19(+1.07%) |
Apr 26, 2013 | 18.02 | 18.14 | 17.69 | 17.82 | 935,563 | -0.32(-1.78%) |
Apr 25, 2013 | 18.10 | 18.28 | 17.94 | 18.14 | 789,680 | +0.10(+0.56%) |
Apr 24, 2013 | 17.70 | 18.13 | 17.68 | 18.04 | 1,237,839 | +0.42(+2.40%) |
Apr 23, 2013 | 17.24 | 17.74 | 17.24 | 17.62 | 1,979,456 | +0.68(+3.99%) |
Apr 22, 2013 | 16.91 | 17.03 | 16.65 | 16.94 | 1,340,540 | +0.01(+0.03%) |
Apr 19, 2013 | 17.11 | 17.31 | 16.72 | 16.93 | 1,395,868 | -0.06(-0.34%) |
Apr 18, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 1,551,445 | -0.21(-1.23%) |
Apr 17, 2013 | 17.77 | 17.79 | 17.06 | 17.20 | 1,808,204 | -0.81(-4.52%) |
Apr 16, 2013 | 18.13 | 18.18 | 17.61 | 18.02 | 1,371,692 | +0.20(+1.10%) |
Apr 15, 2013 | 18.88 | 19.05 | 17.66 | 17.82 | 1,502,182 | -1.28(-6.69%) |
Apr 12, 2013 | 19.08 | 19.43 | 18.91 | 19.10 | 997,003 | -0.15(-0.80%) |
Apr 11, 2013 | 19.30 | 19.62 | 19.16 | 19.25 | 1,485,257 | -0.14(-0.74%) |
Apr 10, 2013 | 18.92 | 19.54 | 18.85 | 19.40 | 1,617,066 | +0.52(+2.74%) |
Apr 09, 2013 | 18.62 | 19.03 | 18.55 | 18.88 | 1,260,182 | +0.24(+1.30%) |
Apr 08, 2013 | 18.43 | 18.65 | 18.24 | 18.63 | 637,948 | +0.25(+1.35%) |
Apr 05, 2013 | 17.88 | 18.51 | 17.86 | 18.39 | 694,867 | +0.14(+0.75%) |
Apr 04, 2013 | 18.43 | 18.46 | 18.18 | 18.25 | 1,404,462 | -0.12(-0.66%) |
Apr 03, 2013 | 18.97 | 19.18 | 18.12 | 18.37 | 1,504,495 | -0.71(-3.74%) |
Apr 02, 2013 | 18.95 | 19.21 | 18.78 | 19.08 | 1,678,575 | +0.24(+1.29%) |
Apr 01, 2013 | 19.35 | 19.36 | 18.76 | 18.84 | 870,574 | -0.51(-2.65%) |
Mar 28, 2013 | 19.09 | 19.41 | 19.07 | 19.35 | 952,875 | +0.30(+1.58%) |
Mar 27, 2013 | 18.88 | 19.11 | 18.70 | 19.05 | 1,401,460 | +0.04(+0.19%) |
Mar 26, 2013 | 19.09 | 19.16 | 18.90 | 19.02 | 420,965 | -0.06(-0.31%) |
Mar 25, 2013 | 19.23 | 19.40 | 18.91 | 19.07 | 739,092 | -0.10(-0.50%) |
Mar 22, 2013 | 19.23 | 19.33 | 18.93 | 19.17 | 828,567 | +0.20(+1.06%) |
Mar 21, 2013 | 19.01 | 19.28 | 18.85 | 18.97 | 1,205,502 | -0.23(-1.18%) |
Mar 20, 2013 | 18.68 | 19.25 | 18.68 | 19.19 | 760,016 | +0.64(+3.45%) |
Mar 19, 2013 | 18.68 | 19.17 | 18.27 | 18.56 | 1,946,898 | -0.06(-0.34%) |
Mar 18, 2013 | 18.55 | 18.90 | 18.49 | 18.62 | 1,003,437 | -0.31(-1.62%) |
Mar 15, 2013 | 18.77 | 18.93 | 18.60 | 18.93 | 1,253,463 | +0.09(+0.48%) |
Mar 14, 2013 | 18.47 | 18.88 | 18.44 | 18.84 | 1,139,949 | +0.41(+2.24%) |
Mar 13, 2013 | 18.47 | 18.57 | 18.34 | 18.42 | 520,507 | -0.07(-0.37%) |
Mar 12, 2013 | 18.30 | 18.49 | 18.16 | 18.49 | 813,180 | +0.18(+0.98%) |
Mar 11, 2013 | 18.28 | 18.43 | 18.22 | 18.31 | 610,790 | -0.03(-0.17%) |
Mar 08, 2013 | 18.05 | 18.37 | 17.95 | 18.34 | 857,188 | +0.49(+2.75%) |
Mar 07, 2013 | 17.69 | 18.00 | 17.69 | 17.85 | 870,040 | +0.21(+1.20%) |
Mar 06, 2013 | 17.56 | 17.66 | 17.39 | 17.64 | 981,497 | +0.14(+0.78%) |
Mar 05, 2013 | 17.20 | 17.72 | 17.20 | 17.50 | 1,263,589 | +0.42(+2.44%) |
Mar 04, 2013 | 17.06 | 17.21 | 16.93 | 17.09 | 963,949 | -0.01(-0.03%) |
Mar 01, 2013 | 17.21 | 17.29 | 16.82 | 17.09 | 1,934,206 | -0.31(-1.79%) |
Feb 28, 2013 | 17.59 | 17.64 | 17.30 | 17.40 | 882,282 | -0.04(-0.21%) |
Feb 27, 2013 | 16.80 | 17.63 | 16.74 | 17.44 | 1,411,993 | +0.58(+3.45%) |
Feb 26, 2013 | 17.10 | 17.61 | 16.80 | 16.86 | 2,852,957 | -0.03(-0.16%) |
Feb 25, 2013 | 17.98 | 17.98 | 16.48 | 16.89 | 3,673,244 | -1.17(-6.47%) |
Feb 22, 2013 | 17.77 | 18.06 | 17.66 | 18.05 | 918,616 | +0.46(+2.64%) |
Feb 21, 2013 | 17.87 | 17.90 | 17.52 | 17.59 | 1,139,629 | -0.39(-2.17%) |
Feb 20, 2013 | 18.57 | 18.61 | 17.97 | 17.98 | 508,004 | -0.59(-3.19%) |
Feb 19, 2013 | 18.40 | 18.61 | 18.35 | 18.57 | 562,326 | +0.27(+1.50%) |
Feb 15, 2013 | 18.41 | 18.50 | 18.23 | 18.30 | 649,329 | -0.13(-0.69%) |
Feb 14, 2013 | 18.24 | 18.51 | 18.23 | 18.42 | 963,949 | +0.09(+0.49%) |
Feb 13, 2013 | 18.02 | 18.35 | 17.95 | 18.33 | 932,817 | +0.38(+2.09%) |
Feb 12, 2013 | 17.79 | 17.97 | 17.65 | 17.96 | 923,374 | +0.12(+0.68%) |
Feb 11, 2013 | 17.46 | 17.85 | 17.44 | 17.84 | 561,883 | +0.38(+2.18%) |
Feb 08, 2013 | 17.67 | 17.73 | 17.18 | 17.46 | 2,122,201 | -0.23(-1.31%) |
Feb 07, 2013 | 17.65 | 17.75 | 17.60 | 17.69 | 927,981 | -0.01(-0.06%) |
Feb 06, 2013 | 17.66 | 17.81 | 17.60 | 17.70 | 494,268 | +0.21(+1.18%) |
Feb 04, 2013 | 17.69 | 17.83 | 17.33 | 17.49 | 605,952 | -0.41(-2.30%) |
Feb 01, 2013 | 17.90 | 18.06 | 17.70 | 17.91 | 505,083 | +0.14(+0.80%) |
Jan 31, 2013 | 17.58 | 17.86 | 17.51 | 17.76 | 401,209 | +0.11(+0.60%) |
Jan 30, 2013 | 17.81 | 17.81 | 17.52 | 17.66 | 1,412,739 | -0.13(-0.74%) |
Jan 29, 2013 | 17.51 | 17.81 | 17.44 | 17.79 | 1,016,303 | +0.25(+1.42%) |
Jan 28, 2013 | 17.57 | 17.63 | 17.38 | 17.54 | 546,861 | -0.04(-0.21%) |
Jan 25, 2013 | 17.48 | 17.59 | 17.23 | 17.58 | 810,047 | +0.22(+1.28%) |
Jan 24, 2013 | 17.42 | 17.51 | 17.23 | 17.36 | 360,993 | -0.03(-0.15%) |
Jan 23, 2013 | 17.31 | 17.44 | 17.21 | 17.38 | 297,084 | +0.03(+0.15%) |
Jan 22, 2013 | 17.11 | 17.38 | 17.08 | 17.36 | 669,093 | +0.22(+1.26%) |
Jan 18, 2013 | 17.17 | 17.22 | 16.83 | 17.14 | 1,072,861 | -0.05(-0.31%) |
Jan 17, 2013 | 17.03 | 17.37 | 16.98 | 17.19 | 537,694 | +0.22(+1.31%) |
Jan 16, 2013 | 16.74 | 17.08 | 16.74 | 16.97 | 502,549 | +0.10(+0.59%) |
Jan 15, 2013 | 16.54 | 16.87 | 16.54 | 16.87 | 558,255 | +0.12(+0.73%) |
Jan 14, 2013 | 17.24 | 17.31 | 16.61 | 16.75 | 1,147,096 | -0.53(-3.06%) |
Jan 11, 2013 | 17.01 | 17.30 | 16.89 | 17.28 | 1,244,982 | +0.26(+1.52%) |
Jan 10, 2013 | 16.99 | 17.17 | 16.69 | 17.02 | 1,226,790 | +0.16(+0.97%) |
Jan 09, 2013 | 17.11 | 17.16 | 16.83 | 16.85 | 701,189 | -0.16(-0.93%) |
Jan 08, 2013 | 16.96 | 17.17 | 16.67 | 17.01 | 1,408,849 | -0.02(-0.09%) |
Jan 07, 2013 | 16.75 | 17.15 | 16.73 | 17.03 | 1,246,962 | +0.17(+1.01%) |
Jan 04, 2013 | 16.78 | 16.97 | 16.65 | 16.86 | 407,085 | +0.13(+0.78%) |
Jan 03, 2013 | 16.54 | 16.85 | 16.50 | 16.73 | 1,491,395 | +0.18(+1.12%) |
Jan 02, 2013 | 16.32 | 16.54 | 16.24 | 16.54 | 964,919 | +0.49(+3.06%) |
Dec 31, 2012 | 15.47 | 16.08 | 15.40 | 16.05 | 493,555 | +0.57(+3.69%) |
Dec 28, 2012 | 15.48 | 15.62 | 15.41 | 15.48 | 336,660 | -0.16(-1.01%) |
Dec 27, 2012 | 15.79 | 15.81 | 15.38 | 15.64 | 533,654 | -0.15(-0.97%) |
Dec 26, 2012 | 15.87 | 16.00 | 15.74 | 15.79 | 341,977 | -0.04(-0.27%) |
Dec 24, 2012 | 15.85 | 15.85 | 15.68 | 15.83 | 194,833 | +0.06(+0.37%) |
Dec 21, 2012 | 15.76 | 16.20 | 15.52 | 15.78 | 1,075,429 | -0.30(-1.84%) |
Dec 20, 2012 | 16.10 | 16.14 | 15.92 | 16.07 | 505,918 | -0.01(-0.07%) |
Dec 19, 2012 | 16.04 | 16.31 | 15.88 | 16.08 | 672,367 | +0.07(+0.46%) |
Dec 18, 2012 | 15.80 | 16.01 | 15.73 | 16.01 | 506,384 | +0.22(+1.37%) |
Dec 17, 2012 | 15.68 | 15.81 | 15.53 | 15.79 | 881,101 | +0.17(+1.08%) |
Dec 14, 2012 | 15.68 | 15.85 | 15.61 | 15.62 | 458,285 | -0.11(-0.67%) |
Dec 13, 2012 | 15.71 | 15.83 | 15.56 | 15.73 | 764,607 | +0.07(+0.47%) |
Dec 12, 2012 | 15.86 | 15.97 | 15.61 | 15.65 | 971,399 | -0.15(-0.97%) |
Dec 11, 2012 | 15.36 | 15.81 | 15.27 | 15.81 | 1,311,773 | +0.57(+3.71%) |
Dec 10, 2012 | 15.12 | 15.31 | 15.04 | 15.24 | 687,562 | +0.13(+0.87%) |
Dec 07, 2012 | 14.65 | 15.26 | 14.55 | 15.11 | 1,356,846 | +0.52(+3.55%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.46 | 14.59 | 1,234,275 | -0.57(-3.73%) |
Dec 05, 2012 | 15.11 | 15.32 | 14.85 | 15.16 | 752,449 | +0.10(+0.67%) |
Dec 04, 2012 | 14.95 | 15.20 | 14.86 | 15.06 | 577,992 | -0.11(-0.73%) |
Nov 30, 2012 | 15.18 | 15.33 | 15.08 | 15.17 | 926,726 | +0.05(+0.35%) |
Nov 29, 2012 | 14.84 | 15.14 | 14.77 | 15.12 | 718,923 | +0.43(+2.95%) |
Nov 28, 2012 | 14.54 | 14.71 | 14.40 | 14.68 | 503,864 | +0.02(+0.14%) |
Nov 27, 2012 | 14.62 | 14.86 | 14.55 | 14.66 | 491,711 | +0.05(+0.36%) |
Nov 26, 2012 | 14.61 | 14.78 | 14.48 | 14.61 | 495,096 | -0.07(-0.50%) |
Nov 23, 2012 | 14.48 | 14.70 | 14.43 | 14.68 | 261,159 | +0.31(+2.17%) |
Nov 21, 2012 | 14.08 | 14.40 | 14.08 | 14.37 | 355,608 | +0.07(+0.52%) |
Nov 20, 2012 | 14.20 | 14.36 | 14.08 | 14.30 | 627,047 | +0.02(+0.15%) |
Nov 19, 2012 | 14.21 | 14.37 | 14.10 | 14.28 | 717,430 | +0.35(+2.50%) |
Nov 16, 2012 | 14.11 | 14.13 | 13.78 | 13.93 | 878,563 | -0.15(-1.09%) |
Nov 15, 2012 | 14.31 | 14.49 | 14.02 | 14.08 | 838,227 | -0.27(-1.91%) |
Nov 14, 2012 | 14.68 | 14.83 | 14.33 | 14.36 | 645,218 | -0.31(-2.09%) |
Nov 13, 2012 | 14.60 | 14.95 | 14.46 | 14.66 | 526,325 | -0.14(-0.96%) |
Nov 12, 2012 | 14.92 | 14.96 | 14.69 | 14.80 | 388,618 | -0.01(-0.04%) |
Nov 09, 2012 | 14.54 | 15.04 | 14.52 | 14.81 | 493,241 | +0.18(+1.23%) |
Nov 08, 2012 | 14.83 | 15.01 | 14.56 | 14.63 | 1,053,917 | -0.20(-1.32%) |
Nov 07, 2012 | 15.42 | 15.42 | 14.79 | 14.83 | 1,314,533 | -0.75(-4.82%) |
Nov 06, 2012 | 15.28 | 15.93 | 15.21 | 15.58 | 1,032,531 | +0.08(+0.51%) |
Nov 05, 2012 | 15.49 | 15.85 | 15.35 | 15.50 | 547,249 | +0.02(+0.10%) |
Nov 02, 2012 | 15.82 | 16.13 | 15.45 | 15.48 | 725,203 | -0.20(-1.28%) |