Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.35 | 16.13 | 16.13 | 16.13 | 657,200 | -0.17(-1.06%) |
Dec 30, 2013 | 16.22 | 16.35 | 16.18 | 16.30 | 511,441 | +0.02(+0.13%) |
Dec 27, 2013 | 16.14 | 16.29 | 16.00 | 16.28 | 552,646 | +0.12(+0.73%) |
Dec 26, 2013 | 16.20 | 16.31 | 16.09 | 16.16 | 329,864 | -0.01(-0.04%) |
Dec 24, 2013 | 16.09 | 16.24 | 16.09 | 16.17 | 245,676 | +0.08(+0.52%) |
Dec 23, 2013 | 16.18 | 16.25 | 16.05 | 16.09 | 766,194 | -0.09(-0.56%) |
Dec 20, 2013 | 16.13 | 16.20 | 15.97 | 16.18 | 839,149 | +0.17(+1.08%) |
Dec 19, 2013 | 16.12 | 16.22 | 15.95 | 16.00 | 631,011 | -0.26(-1.61%) |
Dec 18, 2013 | 15.88 | 16.31 | 15.71 | 16.26 | 1,119,889 | +0.36(+2.26%) |
Dec 17, 2013 | 15.78 | 15.97 | 15.65 | 15.91 | 963,845 | +0.11(+0.70%) |
Dec 16, 2013 | 15.77 | 15.89 | 15.62 | 15.80 | 771,403 | +0.14(+0.93%) |
Dec 13, 2013 | 15.68 | 15.82 | 15.60 | 15.65 | 526,765 | +0.04(+0.27%) |
Dec 12, 2013 | 15.77 | 15.89 | 15.52 | 15.61 | 740,078 | -0.13(-0.83%) |
Dec 11, 2013 | 15.92 | 16.01 | 15.60 | 15.74 | 1,035,900 | -0.19(-1.20%) |
Dec 10, 2013 | 16.05 | 16.22 | 15.93 | 15.93 | 573,305 | -0.10(-0.64%) |
Dec 09, 2013 | 16.14 | 16.14 | 15.99 | 16.03 | 725,507 | -0.10(-0.59%) |
Dec 06, 2013 | 16.15 | 16.35 | 16.05 | 16.13 | 631,388 | +0.16(+0.98%) |
Dec 05, 2013 | 15.94 | 16.08 | 15.78 | 15.97 | 318,889 | -0.03(-0.17%) |
Dec 04, 2013 | 15.76 | 16.07 | 15.73 | 16.00 | 843,723 | +0.12(+0.77%) |
Dec 03, 2013 | 15.80 | 15.99 | 15.67 | 15.88 | 901,257 | +0.01(+0.04%) |
Dec 02, 2013 | 16.14 | 16.26 | 15.86 | 15.87 | 604,487 | -0.31(-1.90%) |
Nov 29, 2013 | 16.33 | 16.33 | 16.16 | 16.18 | 354,251 | -0.05(-0.34%) |
Nov 27, 2013 | 16.05 | 16.24 | 16.01 | 16.23 | 318,691 | +0.17(+1.06%) |
Nov 26, 2013 | 16.01 | 16.12 | 15.99 | 16.06 | 500,319 | +0.04(+0.26%) |
Nov 25, 2013 | 16.42 | 16.42 | 16.00 | 16.02 | 472,200 | -0.33(-2.04%) |
Nov 22, 2013 | 16.35 | 16.36 | 16.14 | 16.35 | 473,710 | +0.00(+0.00%) |
Nov 21, 2013 | 16.13 | 16.40 | 16.03 | 16.35 | 620,427 | +0.32(+2.00%) |
Nov 20, 2013 | 16.39 | 16.49 | 15.96 | 16.03 | 614,762 | -0.29(-1.79%) |
Nov 19, 2013 | 16.50 | 16.56 | 16.24 | 16.33 | 555,164 | -0.21(-1.28%) |
Nov 18, 2013 | 16.63 | 16.69 | 16.46 | 16.54 | 733,687 | -0.07(-0.45%) |
Nov 15, 2013 | 16.86 | 16.92 | 16.61 | 16.61 | 880,108 | -0.28(-1.65%) |
Nov 14, 2013 | 16.88 | 17.08 | 16.84 | 16.89 | 388,262 | +0.01(+0.08%) |
Nov 13, 2013 | 16.65 | 16.93 | 16.61 | 16.88 | 688,063 | +0.20(+1.18%) |
Nov 12, 2013 | 16.82 | 16.82 | 16.53 | 16.68 | 467,128 | -0.14(-0.85%) |
Nov 11, 2013 | 16.65 | 16.87 | 16.64 | 16.82 | 329,627 | +0.15(+0.90%) |
Nov 08, 2013 | 16.64 | 16.87 | 16.52 | 16.67 | 623,491 | -0.26(-1.53%) |
Nov 07, 2013 | 17.29 | 17.34 | 16.84 | 16.93 | 542,826 | -0.33(-1.93%) |
Nov 06, 2013 | 17.50 | 17.57 | 17.26 | 17.27 | 527,673 | -0.24(-1.36%) |
Nov 05, 2013 | 17.80 | 17.89 | 17.49 | 17.50 | 641,061 | -0.42(-2.32%) |
Nov 04, 2013 | 18.00 | 18.05 | 17.67 | 17.92 | 576,577 | -0.07(-0.42%) |
Nov 01, 2013 | 17.80 | 18.01 | 17.76 | 18.00 | 1,167,445 | +0.14(+0.76%) |
Oct 31, 2013 | 17.91 | 18.06 | 17.80 | 17.86 | 797,575 | +0.04(+0.23%) |
Oct 30, 2013 | 17.89 | 17.97 | 17.72 | 17.82 | 685,574 | -0.12(-0.65%) |
Oct 29, 2013 | 18.19 | 18.19 | 17.87 | 17.93 | 547,248 | -0.28(-1.53%) |
Oct 28, 2013 | 18.45 | 18.45 | 18.12 | 18.21 | 438,011 | -0.24(-1.29%) |
Oct 25, 2013 | 18.20 | 18.47 | 18.06 | 18.45 | 645,028 | +0.31(+1.69%) |
Oct 24, 2013 | 18.15 | 18.41 | 18.00 | 18.15 | 893,762 | -0.16(-0.89%) |
Oct 23, 2013 | 18.38 | 18.51 | 18.19 | 18.31 | 657,189 | -0.11(-0.59%) |
Oct 22, 2013 | 18.21 | 18.45 | 18.02 | 18.42 | 425,122 | +0.22(+1.20%) |
Oct 21, 2013 | 18.45 | 18.45 | 18.10 | 18.20 | 496,061 | -0.29(-1.58%) |
Oct 18, 2013 | 18.47 | 18.53 | 18.25 | 18.49 | 655,083 | +0.09(+0.48%) |
Oct 17, 2013 | 17.89 | 18.44 | 17.89 | 18.40 | 625,188 | +0.41(+2.27%) |
Oct 16, 2013 | 17.79 | 18.03 | 17.72 | 18.00 | 477,533 | +0.26(+1.46%) |
Oct 15, 2013 | 17.72 | 17.95 | 17.70 | 17.74 | 647,418 | -0.05(-0.27%) |
Oct 14, 2013 | 17.58 | 17.79 | 17.53 | 17.78 | 572,777 | +0.12(+0.66%) |
Oct 11, 2013 | 17.47 | 17.68 | 17.42 | 17.67 | 597,440 | +0.16(+0.90%) |
Oct 10, 2013 | 17.18 | 17.53 | 17.16 | 17.51 | 534,358 | +0.49(+2.88%) |
Oct 09, 2013 | 17.12 | 17.30 | 16.98 | 17.02 | 641,164 | -0.10(-0.60%) |
Oct 08, 2013 | 17.15 | 17.31 | 17.05 | 17.12 | 1,070,977 | -0.08(-0.48%) |
Oct 07, 2013 | 17.16 | 17.38 | 17.10 | 17.20 | 682,923 | -0.08(-0.43%) |
Oct 04, 2013 | 17.07 | 17.30 | 17.03 | 17.28 | 523,934 | +0.18(+1.04%) |
Oct 03, 2013 | 17.27 | 17.35 | 17.06 | 17.10 | 997,837 | -0.22(-1.26%) |
Oct 02, 2013 | 17.25 | 17.46 | 17.25 | 17.32 | 816,589 | -0.13(-0.74%) |
Oct 01, 2013 | 17.27 | 17.65 | 17.18 | 17.45 | 630,288 | +0.23(+1.35%) |
Sep 30, 2013 | 17.07 | 17.31 | 17.03 | 17.22 | 911,425 | +0.09(+0.52%) |
Sep 27, 2013 | 17.16 | 17.23 | 17.08 | 17.13 | 454,587 | -0.07(-0.44%) |
Sep 26, 2013 | 17.06 | 17.23 | 17.04 | 17.20 | 474,067 | +0.17(+1.00%) |
Sep 25, 2013 | 16.95 | 17.06 | 16.80 | 17.03 | 532,357 | +0.09(+0.52%) |
Sep 24, 2013 | 17.05 | 17.21 | 16.92 | 16.95 | 310,842 | -0.11(-0.64%) |
Sep 23, 2013 | 17.04 | 17.32 | 17.03 | 17.06 | 438,256 | -0.05(-0.28%) |
Sep 20, 2013 | 17.45 | 17.48 | 17.10 | 17.10 | 826,448 | -0.30(-1.72%) |
Sep 19, 2013 | 17.50 | 17.65 | 17.38 | 17.40 | 468,193 | -0.12(-0.66%) |
Sep 18, 2013 | 16.78 | 17.53 | 16.63 | 17.52 | 517,958 | +0.72(+4.26%) |
Sep 17, 2013 | 16.76 | 16.96 | 16.75 | 16.80 | 267,434 | +0.04(+0.24%) |
Sep 16, 2013 | 16.97 | 16.97 | 16.65 | 16.76 | 387,544 | +0.12(+0.74%) |
Sep 13, 2013 | 16.52 | 16.74 | 16.52 | 16.64 | 628,340 | +0.12(+0.70%) |
Sep 12, 2013 | 16.84 | 16.89 | 16.52 | 16.52 | 742,083 | -0.28(-1.66%) |
Sep 11, 2013 | 16.72 | 16.82 | 16.55 | 16.80 | 687,904 | +0.09(+0.56%) |
Sep 10, 2013 | 16.79 | 16.83 | 16.59 | 16.71 | 360,681 | -0.04(-0.24%) |
Sep 09, 2013 | 16.53 | 16.75 | 16.44 | 16.75 | 354,842 | +0.27(+1.63%) |
Sep 06, 2013 | 16.36 | 16.71 | 16.31 | 16.48 | 307,621 | +0.28(+1.70%) |
Sep 05, 2013 | 16.46 | 16.49 | 16.20 | 16.20 | 344,893 | -0.24(-1.47%) |
Sep 04, 2013 | 16.32 | 16.49 | 16.25 | 16.45 | 277,528 | +0.15(+0.95%) |
Sep 03, 2013 | 16.55 | 16.56 | 16.16 | 16.29 | 371,435 | -0.11(-0.66%) |
Aug 30, 2013 | 16.68 | 16.86 | 16.35 | 16.40 | 656,688 | -0.30(-1.77%) |
Aug 29, 2013 | 16.60 | 16.74 | 16.51 | 16.70 | 234,369 | +0.03(+0.16%) |
Aug 28, 2013 | 16.72 | 16.79 | 16.60 | 16.67 | 278,495 | -0.09(-0.52%) |
Aug 27, 2013 | 16.70 | 16.99 | 16.70 | 16.76 | 300,363 | -0.07(-0.44%) |
Aug 26, 2013 | 16.90 | 16.99 | 16.74 | 16.83 | 327,807 | -0.09(-0.52%) |
Aug 23, 2013 | 16.74 | 16.95 | 16.65 | 16.92 | 820,260 | +0.20(+1.17%) |
Aug 22, 2013 | 16.49 | 16.73 | 16.37 | 16.72 | 437,824 | +0.27(+1.64%) |
Aug 21, 2013 | 16.67 | 16.76 | 16.42 | 16.45 | 337,338 | -0.18(-1.09%) |
Aug 20, 2013 | 16.33 | 16.76 | 16.31 | 16.63 | 440,134 | +0.36(+2.23%) |
Aug 19, 2013 | 16.53 | 16.62 | 16.27 | 16.27 | 553,176 | -0.24(-1.47%) |
Aug 16, 2013 | 16.85 | 16.95 | 16.51 | 16.51 | 481,269 | -0.39(-2.31%) |
Aug 15, 2013 | 17.15 | 17.18 | 16.87 | 16.90 | 476,961 | -0.40(-2.33%) |
Aug 14, 2013 | 17.25 | 17.37 | 17.21 | 17.31 | 397,888 | +0.09(+0.55%) |
Aug 13, 2013 | 17.54 | 17.56 | 17.19 | 17.21 | 421,652 | -0.34(-1.96%) |
Aug 12, 2013 | 17.58 | 17.58 | 17.36 | 17.56 | 300,448 | -0.10(-0.57%) |
Aug 09, 2013 | 17.40 | 17.78 | 17.37 | 17.66 | 431,274 | +0.23(+1.31%) |
Aug 08, 2013 | 17.68 | 17.70 | 17.37 | 17.43 | 510,823 | -0.17(-0.96%) |
Aug 07, 2013 | 17.66 | 17.73 | 17.51 | 17.60 | 514,596 | -0.06(-0.34%) |
Aug 06, 2013 | 17.56 | 17.73 | 17.54 | 17.66 | 514,072 | +0.07(+0.38%) |
Aug 05, 2013 | 17.75 | 17.86 | 17.56 | 17.59 | 471,229 | -0.14(-0.80%) |
Aug 02, 2013 | 17.85 | 18.00 | 17.71 | 17.73 | 600,384 | -0.11(-0.60%) |
Aug 01, 2013 | 18.20 | 18.25 | 17.83 | 17.84 | 637,553 | -0.26(-1.41%) |
Jul 31, 2013 | 18.66 | 18.66 | 18.07 | 18.10 | 490,661 | -0.55(-2.93%) |
Jul 30, 2013 | 18.73 | 18.88 | 18.52 | 18.64 | 248,805 | -0.01(-0.04%) |
Jul 29, 2013 | 18.67 | 18.80 | 18.57 | 18.65 | 306,433 | -0.06(-0.32%) |
Jul 26, 2013 | 18.74 | 18.90 | 18.61 | 18.71 | 202,827 | -0.13(-0.68%) |
Jul 25, 2013 | 18.63 | 18.92 | 18.58 | 18.84 | 377,534 | +0.20(+1.08%) |
Jul 24, 2013 | 19.02 | 19.02 | 18.49 | 18.63 | 573,731 | -0.36(-1.91%) |
Jul 23, 2013 | 19.21 | 19.26 | 18.96 | 19.00 | 465,969 | -0.21(-1.09%) |
Jul 22, 2013 | 19.01 | 19.21 | 18.98 | 19.21 | 250,125 | +0.17(+0.92%) |
Jul 19, 2013 | 19.01 | 19.14 | 18.93 | 19.03 | 300,696 | -0.06(-0.32%) |
Jul 18, 2013 | 18.89 | 19.12 | 18.80 | 19.09 | 200,196 | +0.25(+1.34%) |
Jul 17, 2013 | 18.81 | 18.90 | 18.70 | 18.84 | 194,005 | +0.13(+0.70%) |
Jul 16, 2013 | 18.78 | 18.92 | 18.70 | 18.71 | 322,703 | -0.07(-0.39%) |
Jul 15, 2013 | 18.77 | 18.88 | 18.72 | 18.78 | 467,285 | +0.01(+0.07%) |
Jul 12, 2013 | 18.77 | 18.81 | 18.59 | 18.77 | 423,586 | -0.01(-0.07%) |
Jul 11, 2013 | 18.53 | 18.80 | 18.53 | 18.78 | 369,248 | +0.44(+2.39%) |
Jul 10, 2013 | 18.33 | 18.41 | 18.24 | 18.34 | 317,614 | -0.01(-0.04%) |
Jul 09, 2013 | 18.25 | 18.40 | 18.22 | 18.35 | 360,971 | +0.13(+0.70%) |
Jul 08, 2013 | 18.06 | 18.34 | 18.03 | 18.22 | 468,222 | +0.15(+0.86%) |
Jul 05, 2013 | 18.28 | 18.28 | 17.68 | 18.07 | 484,669 | -0.07(-0.41%) |
Jul 03, 2013 | 18.14 | 18.18 | 17.92 | 18.14 | 261,898 | -0.05(-0.26%) |
Jul 02, 2013 | 18.08 | 18.31 | 18.05 | 18.19 | 487,408 | +0.09(+0.48%) |
Jul 01, 2013 | 18.22 | 18.33 | 18.04 | 18.10 | 500,602 | -0.01(-0.07%) |
Jun 28, 2013 | 18.21 | 18.38 | 18.08 | 18.12 | 853,741 | -0.18(-0.96%) |
Jun 27, 2013 | 17.95 | 18.30 | 17.91 | 18.29 | 843,969 | +0.42(+2.37%) |
Jun 26, 2013 | 17.73 | 17.97 | 17.70 | 17.87 | 531,606 | +0.26(+1.49%) |
Jun 25, 2013 | 17.23 | 17.70 | 17.15 | 17.60 | 520,991 | +0.49(+2.87%) |
Jun 24, 2013 | 17.12 | 17.62 | 16.86 | 17.11 | 648,857 | -0.20(-1.13%) |
Jun 21, 2013 | 17.21 | 17.45 | 17.05 | 17.31 | 787,472 | +0.15(+0.86%) |
Jun 20, 2013 | 17.64 | 17.72 | 17.07 | 17.16 | 675,038 | -0.69(-3.85%) |
Jun 19, 2013 | 18.23 | 18.28 | 17.71 | 17.85 | 604,490 | -0.37(-2.03%) |
Jun 18, 2013 | 17.97 | 18.35 | 17.87 | 18.22 | 498,708 | +0.21(+1.16%) |
Jun 17, 2013 | 17.93 | 18.10 | 17.85 | 18.01 | 439,011 | +0.17(+0.94%) |
Jun 14, 2013 | 17.76 | 18.06 | 17.65 | 17.84 | 406,258 | +0.06(+0.34%) |
Jun 13, 2013 | 17.59 | 17.87 | 17.57 | 17.78 | 696,194 | +0.22(+1.27%) |
Jun 12, 2013 | 17.60 | 17.75 | 17.51 | 17.56 | 537,916 | -0.03(-0.19%) |
Jun 11, 2013 | 17.89 | 17.98 | 17.58 | 17.59 | 561,842 | -0.50(-2.76%) |
Jun 10, 2013 | 18.22 | 18.22 | 18.00 | 18.09 | 391,349 | -0.13(-0.69%) |
Jun 07, 2013 | 18.20 | 18.24 | 17.92 | 18.22 | 506,020 | +0.09(+0.48%) |
Jun 06, 2013 | 18.03 | 18.16 | 17.75 | 18.13 | 784,990 | +0.11(+0.59%) |
Jun 05, 2013 | 18.26 | 18.34 | 17.94 | 18.02 | 609,457 | -0.23(-1.24%) |
Jun 04, 2013 | 18.74 | 18.76 | 18.24 | 18.25 | 606,726 | -0.45(-2.42%) |
Jun 03, 2013 | 18.56 | 18.78 | 18.42 | 18.70 | 911,114 | +0.19(+1.01%) |
May 31, 2013 | 18.67 | 18.82 | 18.50 | 18.52 | 887,754 | -0.22(-1.17%) |
May 30, 2013 | 18.91 | 19.03 | 18.70 | 18.74 | 875,692 | -0.19(-0.98%) |
May 29, 2013 | 19.20 | 19.33 | 18.59 | 18.92 | 608,759 | -0.42(-2.17%) |
May 28, 2013 | 19.62 | 19.83 | 19.16 | 19.34 | 812,817 | -0.12(-0.62%) |
May 24, 2013 | 19.59 | 19.64 | 19.39 | 19.46 | 787,316 | -0.23(-1.15%) |
May 23, 2013 | 19.71 | 19.85 | 19.59 | 19.69 | 714,727 | -0.24(-1.20%) |
May 22, 2013 | 20.11 | 20.35 | 19.81 | 19.93 | 841,219 | -0.17(-0.86%) |
May 21, 2013 | 19.93 | 20.19 | 19.91 | 20.10 | 370,041 | +0.17(+0.83%) |
May 20, 2013 | 19.77 | 19.95 | 19.69 | 19.93 | 359,900 | +0.15(+0.74%) |
May 17, 2013 | 19.91 | 19.94 | 19.71 | 19.79 | 426,530 | +0.01(+0.03%) |
May 16, 2013 | 19.61 | 19.91 | 19.61 | 19.78 | 310,067 | +0.05(+0.24%) |
May 15, 2013 | 19.50 | 19.77 | 19.49 | 19.73 | 556,715 | +0.29(+1.47%) |
May 13, 2013 | 19.35 | 19.58 | 19.27 | 19.45 | 831,763 | +0.34(+1.78%) |
May 10, 2013 | 19.09 | 19.16 | 18.97 | 19.11 | 420,261 | +0.05(+0.24%) |
May 09, 2013 | 19.17 | 19.23 | 19.03 | 19.06 | 402,439 | -0.11(-0.56%) |
May 08, 2013 | 19.11 | 19.23 | 18.98 | 19.17 | 680,044 | +0.03(+0.14%) |
May 07, 2013 | 19.05 | 19.23 | 19.00 | 19.14 | 334,660 | +0.07(+0.38%) |
May 06, 2013 | 18.99 | 19.13 | 18.93 | 19.07 | 413,867 | +0.08(+0.42%) |
May 03, 2013 | 19.06 | 19.11 | 18.92 | 18.99 | 608,294 | +0.07(+0.35%) |
May 02, 2013 | 18.85 | 19.07 | 18.82 | 18.92 | 403,108 | +0.08(+0.42%) |
May 01, 2013 | 18.94 | 19.01 | 18.73 | 18.84 | 1,115,268 | -0.17(-0.88%) |
Apr 30, 2013 | 18.61 | 19.01 | 18.56 | 19.01 | 556,420 | +0.38(+2.04%) |
Apr 29, 2013 | 18.70 | 18.72 | 18.55 | 18.63 | 756,643 | +0.05(+0.29%) |
Apr 26, 2013 | 18.95 | 19.00 | 18.47 | 18.58 | 877,887 | -0.42(-2.21%) |
Apr 25, 2013 | 19.10 | 19.28 | 18.88 | 19.00 | 552,739 | -0.12(-0.63%) |
Apr 24, 2013 | 18.99 | 19.13 | 18.92 | 19.11 | 282,844 | +0.09(+0.49%) |
Apr 23, 2013 | 18.97 | 19.07 | 18.88 | 19.02 | 342,907 | +0.15(+0.81%) |
Apr 22, 2013 | 18.80 | 18.90 | 18.64 | 18.87 | 342,610 | -0.01(-0.07%) |
Apr 19, 2013 | 18.64 | 18.90 | 18.56 | 18.88 | 467,908 | +0.25(+1.36%) |
Apr 18, 2013 | 18.78 | 18.80 | 18.52 | 18.63 | 532,450 | -0.12(-0.64%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.68 | 18.75 | 627,997 | -0.33(-1.71%) |
Apr 16, 2013 | 18.92 | 19.19 | 18.72 | 19.07 | 725,437 | +0.25(+1.31%) |
Apr 15, 2013 | 19.35 | 19.43 | 18.83 | 18.83 | 1,311,832 | -0.56(-2.88%) |
Apr 12, 2013 | 19.51 | 19.53 | 19.22 | 19.39 | 849,863 | -0.12(-0.61%) |
Apr 11, 2013 | 19.21 | 19.56 | 19.21 | 19.51 | 633,899 | +0.25(+1.31%) |
Apr 10, 2013 | 19.11 | 19.27 | 19.07 | 19.25 | 623,919 | +0.15(+0.77%) |
Apr 09, 2013 | 19.03 | 19.15 | 18.88 | 19.11 | 484,393 | +0.05(+0.28%) |
Apr 08, 2013 | 18.75 | 19.06 | 18.69 | 19.05 | 462,192 | +0.31(+1.63%) |
Apr 05, 2013 | 18.58 | 18.79 | 18.53 | 18.75 | 471,642 | -0.05(-0.25%) |
Apr 04, 2013 | 18.46 | 18.80 | 18.41 | 18.80 | 498,586 | +0.39(+2.13%) |
Apr 03, 2013 | 18.55 | 18.56 | 18.38 | 18.40 | 500,825 | -0.11(-0.61%) |
Apr 02, 2013 | 18.46 | 18.66 | 18.46 | 18.52 | 416,836 | +0.02(+0.11%) |
Apr 01, 2013 | 18.47 | 18.60 | 18.35 | 18.50 | 627,883 | -0.03(-0.18%) |
Mar 28, 2013 | 18.38 | 18.59 | 18.29 | 18.53 | 665,762 | +0.20(+1.09%) |
Mar 27, 2013 | 18.14 | 18.33 | 18.14 | 18.33 | 424,272 | +0.15(+0.84%) |
Mar 26, 2013 | 18.20 | 18.28 | 18.12 | 18.18 | 533,904 | +0.06(+0.33%) |
Mar 25, 2013 | 18.14 | 18.24 | 18.04 | 18.12 | 684,324 | +0.01(+0.04%) |
Mar 22, 2013 | 18.19 | 18.28 | 18.06 | 18.11 | 525,747 | +0.07(+0.41%) |
Mar 21, 2013 | 18.03 | 18.16 | 18.02 | 18.04 | 874,744 | -0.02(-0.11%) |
Mar 20, 2013 | 18.18 | 18.24 | 17.97 | 18.06 | 1,177,867 | +0.00(+0.00%) |
Mar 19, 2013 | 18.24 | 18.32 | 17.91 | 18.06 | 650,180 | -0.13(-0.70%) |
Mar 18, 2013 | 18.21 | 18.41 | 18.10 | 18.18 | 747,563 | -0.19(-1.05%) |
Mar 15, 2013 | 18.48 | 18.53 | 18.38 | 18.38 | 1,480,153 | -0.10(-0.54%) |
Mar 14, 2013 | 18.44 | 18.56 | 18.43 | 18.48 | 571,708 | +0.05(+0.29%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.36 | 18.42 | 567,849 | -0.01(-0.07%) |
Mar 12, 2013 | 18.50 | 18.58 | 18.40 | 18.44 | 723,347 | -0.11(-0.60%) |
Mar 11, 2013 | 18.61 | 18.63 | 18.45 | 18.55 | 563,695 | -0.12(-0.63%) |
Mar 08, 2013 | 18.50 | 18.70 | 18.34 | 18.67 | 1,466,025 | +0.23(+1.25%) |
Mar 07, 2013 | 18.51 | 18.63 | 18.40 | 18.44 | 420,594 | -0.09(-0.50%) |
Mar 06, 2013 | 18.67 | 18.69 | 18.46 | 18.53 | 428,414 | -0.14(-0.74%) |
Mar 05, 2013 | 18.65 | 18.74 | 18.57 | 18.67 | 699,428 | +0.13(+0.67%) |
Mar 04, 2013 | 18.38 | 18.56 | 18.37 | 18.54 | 1,061,685 | +0.12(+0.64%) |
Mar 01, 2013 | 18.15 | 18.44 | 18.09 | 18.42 | 1,175,437 | +0.19(+1.05%) |
Feb 28, 2013 | 18.27 | 18.44 | 18.23 | 18.23 | 1,915,737 | -0.09(-0.47%) |
Feb 27, 2013 | 18.08 | 18.37 | 18.03 | 18.32 | 1,032,948 | +0.22(+1.24%) |
Feb 26, 2013 | 17.88 | 18.12 | 17.78 | 18.09 | 1,466,171 | +0.28(+1.55%) |
Feb 25, 2013 | 18.25 | 18.26 | 17.82 | 17.82 | 651,005 | -0.34(-1.89%) |
Feb 22, 2013 | 18.17 | 18.29 | 18.10 | 18.16 | 699,684 | +0.08(+0.44%) |
Feb 21, 2013 | 18.10 | 18.21 | 17.96 | 18.08 | 862,626 | -0.05(-0.25%) |
Feb 20, 2013 | 18.20 | 18.42 | 18.13 | 18.13 | 693,915 | -0.04(-0.22%) |
Feb 19, 2013 | 18.17 | 18.26 | 18.10 | 18.17 | 909,977 | +0.05(+0.29%) |
Feb 15, 2013 | 18.35 | 18.38 | 18.09 | 18.11 | 1,113,864 | -0.23(-1.26%) |
Feb 14, 2013 | 18.35 | 18.43 | 18.05 | 18.34 | 711,921 | -0.08(-0.43%) |
Feb 13, 2013 | 18.55 | 18.59 | 18.35 | 18.42 | 439,363 | -0.08(-0.43%) |
Feb 12, 2013 | 18.32 | 18.55 | 18.32 | 18.50 | 889,627 | +0.17(+0.93%) |
Feb 11, 2013 | 18.21 | 18.42 | 18.21 | 18.33 | 2,248,422 | +0.13(+0.72%) |
Feb 08, 2013 | 18.09 | 18.22 | 18.02 | 18.20 | 504,873 | +0.14(+0.80%) |
Feb 07, 2013 | 18.17 | 18.22 | 18.03 | 18.05 | 690,131 | -0.11(-0.58%) |
Feb 06, 2013 | 18.14 | 18.30 | 18.13 | 18.16 | 796,429 | -0.21(-1.15%) |
Feb 04, 2013 | 18.67 | 18.81 | 18.30 | 18.37 | 1,271,540 | -0.39(-2.07%) |
Feb 01, 2013 | 18.81 | 19.00 | 18.76 | 18.76 | 1,395,525 | +0.01(+0.04%) |
Jan 31, 2013 | 18.68 | 18.78 | 18.52 | 18.75 | 1,218,141 | +0.03(+0.18%) |
Jan 30, 2013 | 18.57 | 18.87 | 17.63 | 18.72 | 2,322,910 | +0.12(+0.64%) |
Jan 29, 2013 | 18.65 | 18.70 | 18.54 | 18.60 | 914,195 | -0.03(-0.14%) |
Jan 28, 2013 | 18.54 | 18.68 | 18.46 | 18.63 | 746,969 | +0.07(+0.39%) |
Jan 25, 2013 | 18.36 | 18.55 | 18.32 | 18.55 | 781,262 | +0.18(+1.00%) |
Jan 24, 2013 | 18.35 | 18.39 | 18.27 | 18.37 | 757,884 | -0.01(-0.07%) |
Jan 23, 2013 | 18.31 | 18.40 | 18.17 | 18.38 | 964,393 | +0.12(+0.65%) |
Jan 22, 2013 | 18.11 | 18.28 | 18.06 | 18.26 | 608,887 | +0.13(+0.69%) |
Jan 18, 2013 | 18.09 | 18.14 | 17.90 | 18.14 | 1,129,255 | +0.08(+0.44%) |
Jan 17, 2013 | 17.96 | 18.07 | 17.89 | 18.06 | 475,187 | +0.11(+0.59%) |
Jan 16, 2013 | 17.90 | 18.03 | 17.83 | 17.96 | 647,054 | -0.01(-0.07%) |
Jan 15, 2013 | 17.79 | 17.98 | 17.79 | 17.97 | 490,090 | +0.03(+0.18%) |
Jan 14, 2013 | 17.86 | 18.00 | 17.80 | 17.94 | 680,388 | +0.06(+0.33%) |
Jan 11, 2013 | 17.96 | 17.98 | 17.78 | 17.88 | 627,962 | +0.03(+0.18%) |
Jan 10, 2013 | 17.94 | 17.94 | 17.72 | 17.84 | 513,566 | -0.05(-0.26%) |
Jan 09, 2013 | 17.76 | 17.90 | 17.69 | 17.89 | 961,619 | +0.18(+1.00%) |
Jan 08, 2013 | 17.82 | 17.93 | 17.68 | 17.71 | 426,279 | -0.16(-0.92%) |
Jan 07, 2013 | 17.56 | 17.92 | 17.56 | 17.88 | 453,448 | +0.03(+0.15%) |
Jan 04, 2013 | 17.74 | 17.86 | 17.66 | 17.85 | 385,513 | +0.20(+1.12%) |
Jan 03, 2013 | 17.55 | 17.79 | 17.47 | 17.65 | 665,395 | +0.15(+0.87%) |