Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.66 | 18.69 | 18.35 | 18.53 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.08 | 18.61 | 17.85 | 18.52 | 0 | +0.43(+2.35%) |
Nov 26, 2013 | 17.78 | 18.28 | 17.52 | 18.10 | 0 | +0.34(+1.92%) |
Nov 25, 2013 | 17.83 | 18.09 | 17.64 | 17.76 | 112,518 | -0.08(-0.42%) |
Nov 22, 2013 | 18.11 | 18.25 | 17.78 | 17.83 | 0 | -0.23(-1.26%) |
Nov 21, 2013 | 17.76 | 18.29 | 17.76 | 18.06 | 149,567 | +0.41(+2.31%) |
Nov 20, 2013 | 17.80 | 17.80 | 17.19 | 17.65 | 0 | -0.08(-0.43%) |
Nov 19, 2013 | 17.77 | 18.01 | 17.59 | 17.73 | 82,694 | -0.01(-0.05%) |
Nov 18, 2013 | 17.55 | 17.85 | 17.51 | 17.74 | 0 | +0.21(+1.19%) |
Nov 15, 2013 | 17.19 | 17.79 | 17.19 | 17.53 | 0 | +0.31(+1.82%) |
Nov 14, 2013 | 17.59 | 18.12 | 17.21 | 17.22 | 160,214 | -0.40(-2.26%) |
Nov 13, 2013 | 17.87 | 18.04 | 17.45 | 17.61 | 337,658 | -0.39(-2.16%) |
Nov 12, 2013 | 17.52 | 18.00 | 17.40 | 18.00 | 0 | +0.48(+2.76%) |
Nov 11, 2013 | 17.43 | 17.60 | 17.15 | 17.52 | 0 | +0.07(+0.38%) |
Nov 08, 2013 | 17.06 | 18.03 | 17.06 | 17.45 | 0 | +0.40(+2.33%) |
Nov 07, 2013 | 17.30 | 17.50 | 16.99 | 17.05 | 179,069 | -0.19(-1.10%) |
Nov 06, 2013 | 17.25 | 17.52 | 16.91 | 17.24 | 405,117 | +0.03(+0.16%) |
Nov 05, 2013 | 16.52 | 17.49 | 16.24 | 17.22 | 622,646 | -1.14(-6.19%) |
Nov 04, 2013 | 18.23 | 18.70 | 18.23 | 18.35 | 235,318 | +0.15(+0.83%) |
Nov 01, 2013 | 18.42 | 18.55 | 17.99 | 18.20 | 0 | -0.27(-1.44%) |
Oct 31, 2013 | 18.60 | 18.79 | 18.31 | 18.47 | 104,512 | -0.16(-0.86%) |
Oct 30, 2013 | 18.94 | 19.09 | 18.37 | 18.63 | 149,410 | -0.33(-1.75%) |
Oct 29, 2013 | 18.98 | 19.11 | 18.76 | 18.96 | 0 | +0.07(+0.35%) |
Oct 28, 2013 | 18.56 | 18.93 | 18.51 | 18.89 | 0 | +0.28(+1.53%) |
Oct 25, 2013 | 18.95 | 19.13 | 18.49 | 18.61 | 0 | -0.27(-1.40%) |
Oct 24, 2013 | 18.60 | 18.93 | 18.49 | 18.87 | 100,431 | +0.26(+1.37%) |
Oct 23, 2013 | 18.18 | 18.69 | 18.18 | 18.62 | 0 | +0.28(+1.55%) |
Oct 22, 2013 | 17.85 | 18.36 | 17.77 | 18.33 | 161,498 | +0.51(+2.87%) |
Oct 21, 2013 | 18.16 | 18.33 | 17.78 | 17.82 | 165,550 | -0.35(-1.93%) |
Oct 18, 2013 | 17.99 | 18.22 | 17.85 | 18.17 | 147,656 | +0.33(+1.86%) |
Oct 17, 2013 | 17.61 | 17.88 | 17.24 | 17.84 | 138,318 | +0.15(+0.86%) |
Oct 16, 2013 | 17.46 | 17.73 | 17.43 | 17.69 | 110,473 | +0.35(+2.02%) |
Oct 15, 2013 | 17.28 | 17.52 | 17.06 | 17.34 | 231,818 | -0.02(-0.11%) |
Oct 14, 2013 | 16.96 | 17.39 | 16.96 | 17.36 | 282,936 | +0.32(+1.89%) |
Oct 11, 2013 | 16.99 | 17.05 | 16.88 | 17.04 | 0 | -0.05(-0.28%) |
Oct 10, 2013 | 17.07 | 17.40 | 16.98 | 17.08 | 222,190 | +0.27(+1.58%) |
Oct 09, 2013 | 17.42 | 17.52 | 16.68 | 16.82 | 292,851 | -0.58(-3.32%) |
Oct 08, 2013 | 17.98 | 17.98 | 17.36 | 17.40 | 183,952 | -0.53(-2.96%) |
Oct 07, 2013 | 18.62 | 18.65 | 17.92 | 17.93 | 0 | -0.92(-4.87%) |
Oct 04, 2013 | 18.89 | 19.24 | 18.80 | 18.84 | 0 | -0.09(-0.50%) |
Oct 03, 2013 | 19.03 | 19.12 | 18.61 | 18.94 | 0 | -0.11(-0.60%) |
Oct 02, 2013 | 19.33 | 19.33 | 19.01 | 19.05 | 152,703 | -0.37(-1.90%) |
Oct 01, 2013 | 18.94 | 19.43 | 18.76 | 19.42 | 126,648 | +0.48(+2.55%) |
Sep 30, 2013 | 18.86 | 18.94 | 18.48 | 18.94 | 186,141 | -0.11(-0.60%) |
Sep 27, 2013 | 18.89 | 19.16 | 18.83 | 19.05 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 18.87 | 19.14 | 18.78 | 19.05 | 86,671 | +0.24(+1.26%) |
Sep 25, 2013 | 19.13 | 19.15 | 18.80 | 18.82 | 95,678 | -0.32(-1.68%) |
Sep 24, 2013 | 18.89 | 19.42 | 18.67 | 19.14 | 120,875 | +0.23(+1.20%) |
Sep 23, 2013 | 19.11 | 19.11 | 18.66 | 18.91 | 124,165 | -0.24(-1.24%) |
Sep 20, 2013 | 19.49 | 19.49 | 19.04 | 19.15 | 0 | -0.32(-1.65%) |
Sep 19, 2013 | 19.27 | 19.56 | 19.27 | 19.47 | 123,161 | +0.23(+1.18%) |
Sep 18, 2013 | 19.18 | 19.53 | 18.85 | 19.24 | 0 | +0.04(+0.20%) |
Sep 17, 2013 | 18.60 | 19.21 | 18.50 | 19.20 | 0 | +0.56(+3.00%) |
Sep 16, 2013 | 19.47 | 19.17 | 18.60 | 18.65 | 0 | -0.45(-2.38%) |
Sep 13, 2013 | 18.89 | 19.15 | 18.66 | 19.10 | 0 | +0.30(+1.61%) |
Sep 12, 2013 | 19.03 | 19.03 | 18.77 | 18.80 | 0 | -0.20(-1.05%) |
Sep 11, 2013 | 18.99 | 19.02 | 18.87 | 19.00 | 0 | +0.01(+0.05%) |
Sep 10, 2013 | 19.18 | 19.30 | 18.85 | 18.99 | 139,239 | -0.03(-0.15%) |
Sep 09, 2013 | 19.04 | 19.29 | 18.79 | 19.02 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 19.24 | 19.38 | 18.61 | 19.01 | 0 | -0.21(-1.08%) |
Sep 05, 2013 | 19.22 | 19.35 | 19.13 | 19.21 | 141,379 | -0.05(-0.25%) |
Sep 04, 2013 | 19.38 | 19.38 | 19.14 | 19.26 | 0 | -0.07(-0.34%) |
Sep 03, 2013 | 19.42 | 19.87 | 19.07 | 19.33 | 0 | +0.10(+0.54%) |
Aug 30, 2013 | 19.78 | 19.83 | 19.17 | 19.22 | 0 | -0.63(-3.20%) |
Aug 29, 2013 | 19.55 | 20.11 | 19.49 | 19.86 | 232,660 | +0.26(+1.30%) |
Aug 28, 2013 | 19.64 | 19.88 | 19.19 | 19.60 | 186,922 | -0.08(-0.38%) |
Aug 27, 2013 | 20.62 | 20.62 | 19.57 | 19.68 | 124,643 | -1.15(-5.50%) |
Aug 26, 2013 | 20.74 | 21.12 | 20.55 | 20.82 | 0 | +0.08(+0.37%) |
Aug 23, 2013 | 20.62 | 20.86 | 20.45 | 20.75 | 0 | +0.15(+0.74%) |
Aug 22, 2013 | 20.49 | 20.79 | 20.40 | 20.60 | 69,479 | +0.10(+0.51%) |
Aug 21, 2013 | 19.92 | 20.62 | 19.74 | 20.49 | 204,513 | +0.44(+2.17%) |
Aug 20, 2013 | 19.66 | 20.11 | 19.50 | 20.06 | 106,411 | +0.42(+2.12%) |
Aug 19, 2013 | 19.59 | 20.08 | 19.56 | 19.64 | 188,459 | -0.02(-0.10%) |
Aug 16, 2013 | 19.43 | 20.00 | 19.27 | 19.66 | 0 | +0.09(+0.44%) |
Aug 15, 2013 | 19.83 | 20.08 | 19.43 | 19.57 | 196,551 | -0.49(-2.43%) |
Aug 14, 2013 | 20.41 | 20.57 | 20.01 | 20.06 | 114,913 | -0.29(-1.42%) |
Aug 13, 2013 | 20.45 | 20.45 | 19.92 | 20.35 | 124,610 | -0.15(-0.74%) |
Aug 12, 2013 | 19.87 | 20.63 | 19.87 | 20.50 | 184,424 | +0.48(+2.41%) |
Aug 09, 2013 | 19.83 | 20.36 | 19.73 | 20.02 | 174,048 | +0.09(+0.43%) |
Aug 08, 2013 | 20.08 | 20.12 | 19.40 | 19.93 | 182,167 | -0.03(-0.14%) |
Aug 07, 2013 | 19.37 | 20.11 | 19.37 | 19.96 | 189,076 | +0.60(+3.08%) |
Aug 06, 2013 | 18.98 | 19.40 | 18.90 | 19.37 | 276,586 | +0.38(+1.99%) |
Aug 05, 2013 | 18.81 | 19.06 | 18.81 | 18.99 | 228,988 | +0.09(+0.50%) |
Aug 02, 2013 | 18.89 | 19.13 | 18.85 | 18.89 | 177,826 | -0.05(-0.25%) |
Aug 01, 2013 | 18.95 | 19.21 | 18.70 | 18.94 | 265,453 | +0.09(+0.45%) |
Jul 31, 2013 | 19.39 | 19.55 | 18.70 | 18.85 | 0 | -0.45(-2.31%) |
Jul 30, 2013 | 20.35 | 20.67 | 19.09 | 19.30 | 0 | -2.77(-12.53%) |
Jul 29, 2013 | 22.13 | 22.34 | 21.89 | 22.06 | 0 | -0.24(-1.06%) |
Jul 26, 2013 | 22.40 | 22.82 | 22.20 | 22.30 | 0 | -0.27(-1.22%) |
Jul 25, 2013 | 22.06 | 22.81 | 21.82 | 22.58 | 0 | +0.41(+1.84%) |
Jul 24, 2013 | 22.23 | 22.25 | 21.85 | 22.17 | 0 | +0.13(+0.60%) |
Jul 23, 2013 | 22.15 | 22.45 | 21.93 | 22.04 | 0 | -0.04(-0.17%) |
Jul 22, 2013 | 22.06 | 22.23 | 21.84 | 22.07 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 21.84 | 22.22 | 21.62 | 22.10 | 0 | +0.19(+0.86%) |
Jul 18, 2013 | 21.81 | 22.16 | 21.63 | 21.91 | 0 | +0.09(+0.43%) |
Jul 17, 2013 | 21.81 | 22.21 | 21.40 | 21.82 | 57,188 | -0.01(-0.04%) |
Jul 16, 2013 | 22.02 | 22.05 | 21.76 | 21.83 | 0 | -0.15(-0.69%) |
Jul 15, 2013 | 21.96 | 22.15 | 21.76 | 21.98 | 0 | +0.02(+0.09%) |
Jul 12, 2013 | 21.72 | 22.05 | 21.52 | 21.96 | 0 | +0.23(+1.05%) |
Jul 11, 2013 | 21.75 | 21.88 | 21.61 | 21.73 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 21.40 | 21.71 | 21.24 | 21.54 | 0 | +0.19(+0.89%) |
Jul 09, 2013 | 21.23 | 21.60 | 21.15 | 21.35 | 0 | +0.21(+0.99%) |
Jul 08, 2013 | 21.11 | 21.24 | 20.78 | 21.15 | 206,687 | +0.02(+0.09%) |
Jul 05, 2013 | 20.60 | 21.16 | 20.50 | 21.13 | 0 | +0.93(+4.59%) |
Jul 03, 2013 | 20.06 | 20.45 | 19.91 | 20.20 | 0 | +0.02(+0.09%) |
Jul 02, 2013 | 19.91 | 20.22 | 19.74 | 20.18 | 0 | +0.21(+1.04%) |
Jul 01, 2013 | 19.52 | 20.52 | 19.35 | 19.97 | 0 | +0.45(+2.33%) |
Jun 28, 2013 | 19.37 | 19.78 | 19.26 | 19.52 | 999,472 | +0.18(+0.93%) |
Jun 27, 2013 | 19.35 | 19.53 | 19.07 | 19.34 | 0 | +0.18(+0.94%) |
Jun 26, 2013 | 19.60 | 19.83 | 19.10 | 19.16 | 0 | -0.32(-1.65%) |
Jun 25, 2013 | 19.14 | 19.53 | 18.89 | 19.48 | 0 | +0.49(+2.59%) |
Jun 24, 2013 | 19.37 | 19.59 | 18.96 | 18.99 | 0 | -0.62(-3.14%) |
Jun 21, 2013 | 18.81 | 19.76 | 18.75 | 19.60 | 331,040 | +0.87(+4.65%) |
Jun 20, 2013 | 19.07 | 19.12 | 18.68 | 18.73 | 0 | -0.58(-2.99%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.18 | 19.31 | 0 | -0.37(-1.88%) |
Jun 18, 2013 | 18.94 | 19.73 | 18.94 | 19.68 | 0 | +0.76(+4.00%) |
Jun 17, 2013 | 19.14 | 19.29 | 18.76 | 18.92 | 0 | -0.15(-0.79%) |
Jun 14, 2013 | 19.53 | 19.78 | 19.00 | 19.07 | 0 | -0.45(-2.28%) |
Jun 13, 2013 | 19.22 | 19.55 | 19.00 | 19.52 | 106,056 | +0.27(+1.38%) |
Jun 12, 2013 | 19.96 | 20.38 | 19.17 | 19.25 | 179,916 | -0.63(-3.19%) |
Jun 11, 2013 | 18.55 | 20.22 | 18.20 | 19.89 | 0 | +1.15(+6.11%) |
Jun 10, 2013 | 18.33 | 18.77 | 18.02 | 18.74 | 0 | +0.43(+2.33%) |
Jun 07, 2013 | 18.31 | 18.46 | 18.18 | 18.31 | 0 | +0.12(+0.68%) |
Jun 06, 2013 | 18.07 | 18.30 | 17.75 | 18.19 | 170,592 | +0.02(+0.10%) |
Jun 05, 2013 | 18.53 | 18.64 | 18.03 | 18.17 | 0 | -0.32(-1.74%) |
Jun 04, 2013 | 18.47 | 18.78 | 18.46 | 18.49 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 18.33 | 18.54 | 17.94 | 18.49 | 342,223 | +0.25(+1.35%) |
May 31, 2013 | 18.01 | 18.61 | 17.92 | 18.25 | 176,555 | +0.17(+0.94%) |
May 30, 2013 | 18.11 | 18.26 | 17.96 | 18.08 | 129,152 | +0.09(+0.47%) |
May 29, 2013 | 18.49 | 18.58 | 17.83 | 17.99 | 149,040 | -0.64(-3.46%) |
May 28, 2013 | 18.19 | 18.83 | 18.13 | 18.64 | 226,923 | +0.54(+2.98%) |
May 24, 2013 | 17.93 | 18.18 | 17.75 | 18.10 | 0 | +0.14(+0.79%) |
May 23, 2013 | 17.85 | 18.07 | 17.66 | 17.95 | 0 | +0.06(+0.32%) |
May 22, 2013 | 17.76 | 18.00 | 17.60 | 17.90 | 0 | +0.21(+1.18%) |
May 21, 2013 | 17.79 | 17.83 | 17.67 | 17.69 | 0 | -0.02(-0.11%) |
May 20, 2013 | 17.42 | 17.85 | 17.39 | 17.71 | 0 | +0.27(+1.58%) |
May 17, 2013 | 17.26 | 17.60 | 17.25 | 17.43 | 0 | +0.28(+1.66%) |
May 16, 2013 | 16.94 | 17.25 | 16.81 | 17.15 | 329,157 | +0.14(+0.83%) |
May 15, 2013 | 17.43 | 17.59 | 17.00 | 17.01 | 0 | -0.39(-2.23%) |
May 13, 2013 | 17.39 | 17.49 | 17.27 | 17.40 | 0 | -0.01(-0.05%) |
May 10, 2013 | 16.49 | 17.42 | 16.49 | 17.41 | 0 | +0.98(+6.00%) |
May 09, 2013 | 16.34 | 16.50 | 16.21 | 16.42 | 0 | -0.01(-0.06%) |
May 08, 2013 | 16.36 | 16.46 | 16.22 | 16.43 | 0 | +0.19(+1.17%) |
May 07, 2013 | 16.27 | 16.39 | 16.19 | 16.24 | 298,945 | +0.05(+0.29%) |
May 06, 2013 | 16.07 | 16.24 | 16.05 | 16.19 | 0 | +0.10(+0.65%) |
May 03, 2013 | 16.16 | 16.33 | 16.06 | 16.09 | 0 | +0.10(+0.65%) |
May 02, 2013 | 14.78 | 16.05 | 14.72 | 15.98 | 0 | +1.30(+8.83%) |
May 01, 2013 | 15.69 | 15.80 | 14.57 | 14.69 | 439,901 | -1.06(-6.73%) |
Apr 30, 2013 | 17.10 | 17.10 | 15.72 | 15.75 | 0 | +0.19(+1.22%) |
Apr 29, 2013 | 15.56 | 15.58 | 15.44 | 15.56 | 70,098 | +0.07(+0.43%) |
Apr 26, 2013 | 15.84 | 15.97 | 15.45 | 15.49 | 107,879 | -0.47(-2.97%) |
Apr 25, 2013 | 15.45 | 16.05 | 15.45 | 15.97 | 0 | +0.40(+2.55%) |
Apr 24, 2013 | 15.70 | 15.71 | 15.40 | 15.57 | 120,438 | -0.10(-0.66%) |
Apr 23, 2013 | 15.76 | 15.92 | 15.54 | 15.67 | 104,646 | +0.04(+0.24%) |
Apr 22, 2013 | 15.92 | 16.15 | 15.45 | 15.63 | 74,249 | -0.27(-1.67%) |
Apr 19, 2013 | 15.53 | 15.91 | 15.45 | 15.90 | 75,830 | +0.36(+2.32%) |
Apr 18, 2013 | 15.55 | 15.85 | 15.44 | 15.54 | 159,890 | -0.03(-0.18%) |
Apr 17, 2013 | 15.47 | 15.65 | 15.38 | 15.57 | 178,612 | -0.03(-0.18%) |
Apr 16, 2013 | 15.34 | 15.63 | 15.06 | 15.60 | 117,860 | +0.33(+2.17%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.16 | 15.27 | 206,705 | -0.45(-2.89%) |
Apr 12, 2013 | 15.88 | 16.04 | 15.65 | 15.72 | 114,403 | -0.27(-1.66%) |
Apr 11, 2013 | 15.80 | 16.11 | 15.80 | 15.98 | 113,696 | +0.15(+0.96%) |
Apr 10, 2013 | 15.20 | 15.89 | 15.15 | 15.83 | 142,621 | +0.59(+3.85%) |
Apr 09, 2013 | 15.35 | 15.50 | 15.20 | 15.25 | 106,682 | -0.10(-0.68%) |
Apr 08, 2013 | 15.44 | 15.48 | 15.06 | 15.35 | 146,059 | -0.01(-0.06%) |
Apr 05, 2013 | 15.25 | 15.44 | 15.22 | 15.36 | 153,709 | -0.13(-0.86%) |
Apr 04, 2013 | 15.34 | 15.57 | 15.25 | 15.49 | 105,125 | +0.27(+1.74%) |
Apr 03, 2013 | 15.77 | 15.90 | 15.23 | 15.23 | 114,535 | -0.54(-3.42%) |
Apr 02, 2013 | 15.40 | 15.93 | 15.35 | 15.77 | 136,969 | +0.44(+2.90%) |
Apr 01, 2013 | 15.61 | 15.81 | 15.20 | 15.32 | 173,570 | -0.32(-2.06%) |
Mar 28, 2013 | 15.76 | 15.84 | 15.56 | 15.64 | 161,653 | -0.08(-0.48%) |
Mar 27, 2013 | 15.52 | 15.84 | 15.48 | 15.72 | 129,811 | +0.08(+0.48%) |
Mar 26, 2013 | 16.03 | 16.14 | 15.37 | 15.64 | 196,295 | -0.48(-2.99%) |
Mar 25, 2013 | 16.16 | 16.43 | 16.11 | 16.13 | 130,145 | +0.03(+0.18%) |
Mar 22, 2013 | 16.25 | 16.32 | 16.09 | 16.10 | 157,108 | -0.06(-0.35%) |
Mar 21, 2013 | 16.12 | 16.31 | 16.12 | 16.16 | 184,170 | -0.03(-0.18%) |
Mar 20, 2013 | 15.87 | 16.18 | 15.87 | 16.18 | 170,044 | +0.34(+2.15%) |
Mar 19, 2013 | 15.91 | 15.98 | 15.75 | 15.84 | 229,007 | -0.07(-0.42%) |
Mar 18, 2013 | 15.87 | 16.00 | 15.87 | 15.91 | 113,619 | -0.01(-0.06%) |
Mar 15, 2013 | 15.94 | 16.06 | 15.91 | 15.92 | 256,965 | -0.01(-0.06%) |
Mar 14, 2013 | 15.96 | 16.07 | 15.91 | 15.93 | 105,315 | -0.04(-0.24%) |
Mar 13, 2013 | 15.86 | 16.00 | 15.63 | 15.97 | 186,084 | +0.08(+0.48%) |
Mar 12, 2013 | 16.38 | 16.51 | 15.77 | 15.89 | 204,687 | -0.62(-3.73%) |
Mar 11, 2013 | 16.32 | 16.55 | 16.32 | 16.51 | 150,553 | +0.18(+1.10%) |
Mar 08, 2013 | 16.22 | 16.36 | 16.11 | 16.33 | 392,150 | +0.19(+1.17%) |
Mar 07, 2013 | 16.10 | 16.17 | 16.07 | 16.14 | 103,791 | -0.01(-0.06%) |
Mar 06, 2013 | 16.25 | 16.48 | 16.10 | 16.15 | 127,648 | -0.10(-0.64%) |
Mar 05, 2013 | 16.16 | 16.61 | 16.16 | 16.25 | 193,970 | +0.18(+1.12%) |
Mar 04, 2013 | 16.40 | 16.43 | 15.92 | 16.07 | 219,305 | -0.40(-2.42%) |
Mar 01, 2013 | 15.87 | 16.54 | 15.86 | 16.47 | 214,393 | +0.48(+3.02%) |
Feb 28, 2013 | 15.95 | 16.06 | 15.82 | 15.98 | 358,704 | +0.06(+0.36%) |
Feb 27, 2013 | 15.94 | 16.10 | 15.77 | 15.93 | 210,872 | +0.06(+0.36%) |
Feb 26, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 179,013 | -0.28(-1.76%) |
Feb 25, 2013 | 16.49 | 16.62 | 16.15 | 16.16 | 123,913 | -0.24(-1.44%) |
Feb 22, 2013 | 16.51 | 16.57 | 16.36 | 16.39 | 139,551 | -0.03(-0.17%) |
Feb 21, 2013 | 16.29 | 16.51 | 16.22 | 16.42 | 187,791 | +0.12(+0.76%) |
Feb 20, 2013 | 16.77 | 16.77 | 16.29 | 16.30 | 246,066 | -0.51(-3.04%) |
Feb 19, 2013 | 17.03 | 17.06 | 16.68 | 16.81 | 237,924 | -0.18(-1.06%) |
Feb 15, 2013 | 17.04 | 17.12 | 16.83 | 16.99 | 293,020 | +0.09(+0.50%) |
Feb 14, 2013 | 16.88 | 17.01 | 16.73 | 16.90 | 154,765 | +0.02(+0.11%) |
Feb 13, 2013 | 16.90 | 17.04 | 16.72 | 16.88 | 241,481 | +0.09(+0.51%) |
Feb 12, 2013 | 16.72 | 16.89 | 16.64 | 16.80 | 188,816 | +0.11(+0.68%) |
Feb 11, 2013 | 16.77 | 16.91 | 16.56 | 16.69 | 148,227 | -0.06(-0.34%) |
Feb 08, 2013 | 17.04 | 17.05 | 16.70 | 16.74 | 205,759 | -0.25(-1.45%) |
Feb 07, 2013 | 17.17 | 17.18 | 16.82 | 16.99 | 137,528 | -0.14(-0.83%) |
Feb 06, 2013 | 16.88 | 17.18 | 16.77 | 17.13 | 333,382 | -0.11(-0.66%) |
Feb 04, 2013 | 17.53 | 17.62 | 17.19 | 17.24 | 192,910 | -0.32(-1.83%) |
Feb 01, 2013 | 17.51 | 17.84 | 17.42 | 17.57 | 234,539 | +0.16(+0.93%) |
Jan 31, 2013 | 17.20 | 17.54 | 17.20 | 17.41 | 155,729 | +0.25(+1.43%) |
Jan 30, 2013 | 17.64 | 17.68 | 17.05 | 17.16 | 115,770 | -0.45(-2.53%) |
Jan 29, 2013 | 17.65 | 17.80 | 17.52 | 17.60 | 128,684 | -0.09(-0.48%) |
Jan 28, 2013 | 17.65 | 17.89 | 17.49 | 17.69 | 141,893 | +0.08(+0.43%) |
Jan 25, 2013 | 17.46 | 17.71 | 17.43 | 17.61 | 139,479 | +0.23(+1.31%) |
Jan 24, 2013 | 17.40 | 17.55 | 17.27 | 17.39 | 155,912 | -0.02(-0.11%) |
Jan 23, 2013 | 17.41 | 17.49 | 17.26 | 17.41 | 344,122 | +0.03(+0.16%) |
Jan 22, 2013 | 17.06 | 17.41 | 16.92 | 17.38 | 366,590 | +0.35(+2.06%) |
Jan 18, 2013 | 17.25 | 17.28 | 16.95 | 17.03 | 236,318 | -0.21(-1.21%) |
Jan 17, 2013 | 17.19 | 17.36 | 17.13 | 17.23 | 287,994 | +0.05(+0.28%) |
Jan 16, 2013 | 17.05 | 17.75 | 16.92 | 17.19 | 610,624 | +0.32(+1.91%) |
Jan 15, 2013 | 17.10 | 17.78 | 16.48 | 16.87 | 678,262 | +0.31(+1.89%) |
Jan 14, 2013 | 16.83 | 16.94 | 16.32 | 16.55 | 660,137 | -0.86(-4.95%) |
Jan 11, 2013 | 17.07 | 17.75 | 17.07 | 17.41 | 448,244 | +0.37(+2.17%) |
Jan 10, 2013 | 16.92 | 17.14 | 16.78 | 17.05 | 254,269 | +0.14(+0.84%) |
Jan 09, 2013 | 16.59 | 17.11 | 16.51 | 16.90 | 300,362 | +0.40(+2.41%) |
Jan 08, 2013 | 16.46 | 16.62 | 16.39 | 16.51 | 401,114 | +0.05(+0.29%) |
Jan 07, 2013 | 16.39 | 16.60 | 16.39 | 16.46 | 210,850 | -0.02(-0.12%) |
Jan 04, 2013 | 16.52 | 16.55 | 16.40 | 16.48 | 211,530 | +0.05(+0.29%) |
Jan 03, 2013 | 16.24 | 16.55 | 16.15 | 16.43 | 178,489 | +0.22(+1.34%) |
Jan 02, 2013 | 16.11 | 16.39 | 15.90 | 16.21 | 446,455 | +0.31(+1.97%) |
Dec 31, 2012 | 15.63 | 15.91 | 15.53 | 15.90 | 221,621 | +0.34(+2.19%) |
Dec 28, 2012 | 15.52 | 15.92 | 15.48 | 15.56 | 236,009 | -0.03(-0.18%) |
Dec 27, 2012 | 15.39 | 15.68 | 15.39 | 15.59 | 197,498 | +0.16(+1.04%) |
Dec 26, 2012 | 15.45 | 15.53 | 15.06 | 15.43 | 280,803 | -0.04(-0.25%) |
Dec 24, 2012 | 15.65 | 15.72 | 15.44 | 15.46 | 64,576 | -0.16(-1.03%) |
Dec 21, 2012 | 15.54 | 15.81 | 15.39 | 15.63 | 506,242 | +0.02(+0.12%) |
Dec 20, 2012 | 15.74 | 15.80 | 15.51 | 15.61 | 188,040 | -0.15(-0.96%) |
Dec 19, 2012 | 15.70 | 15.98 | 15.66 | 15.76 | 189,924 | +0.05(+0.30%) |
Dec 18, 2012 | 15.68 | 15.76 | 15.54 | 15.71 | 295,888 | +0.13(+0.85%) |
Dec 17, 2012 | 15.28 | 15.60 | 15.24 | 15.58 | 225,389 | +0.34(+2.24%) |
Dec 14, 2012 | 15.34 | 15.53 | 15.17 | 15.24 | 266,364 | -0.19(-1.23%) |
Dec 13, 2012 | 15.50 | 15.76 | 15.19 | 15.43 | 321,549 | -0.10(-0.67%) |
Dec 12, 2012 | 16.07 | 16.08 | 15.40 | 15.53 | 758,645 | -0.47(-2.96%) |
Dec 11, 2012 | 16.10 | 16.12 | 15.74 | 16.00 | 338,950 | -0.02(-0.12%) |
Dec 10, 2012 | 15.98 | 16.18 | 15.96 | 16.02 | 342,045 | +0.03(+0.18%) |
Dec 07, 2012 | 16.16 | 16.16 | 15.82 | 15.99 | 172,031 | -0.07(-0.41%) |
Dec 06, 2012 | 16.17 | 16.34 | 16.01 | 16.06 | 102,713 | -0.14(-0.88%) |
Dec 05, 2012 | 16.30 | 16.48 | 16.05 | 16.20 | 156,992 | -0.09(-0.52%) |