Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.70 | 19.70 | 19.61 | 19.61 | 6,037 | +0.02(+0.09%) |
Feb 27, 2014 | 19.51 | 19.59 | 19.47 | 19.59 | 16,873 | +0.14(+0.74%) |
Feb 26, 2014 | 19.46 | 19.46 | 19.45 | 19.45 | 4,337 | -0.03(-0.14%) |
Feb 25, 2014 | 19.55 | 19.55 | 19.47 | 19.47 | 19,042 | -0.07(-0.33%) |
Feb 24, 2014 | 19.47 | 19.58 | 19.47 | 19.54 | 13,170 | +0.13(+0.67%) |
Feb 21, 2014 | 19.43 | 19.43 | 19.41 | 19.41 | 15,454 | -0.02(-0.09%) |
Feb 20, 2014 | 19.37 | 19.42 | 19.37 | 19.42 | 5,086 | +0.19(+1.01%) |
Feb 19, 2014 | 19.44 | 19.44 | 19.23 | 19.23 | 62,890 | -0.18(-0.93%) |
Feb 18, 2014 | 19.36 | 19.41 | 19.36 | 19.41 | 13,624 | +0.12(+0.63%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 26,657 | +0.06(+0.29%) |
Feb 13, 2014 | 18.99 | 19.23 | 18.99 | 19.23 | 20,612 | +0.06(+0.30%) |
Feb 12, 2014 | 19.15 | 19.18 | 19.15 | 19.18 | 5,915 | +0.06(+0.29%) |
Feb 11, 2014 | 18.93 | 19.12 | 18.93 | 19.12 | 5,252 | +0.24(+1.26%) |
Feb 10, 2014 | 18.88 | 18.89 | 18.82 | 18.88 | 15,122 | +0.04(+0.20%) |
Feb 07, 2014 | 18.75 | 18.84 | 18.75 | 18.84 | 4,092 | +0.46(+2.51%) |
Feb 06, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 273 | +0.00(+0.00%) |
Feb 05, 2014 | 18.33 | 18.39 | 18.33 | 18.38 | 6,981 | -0.03(-0.14%) |
Feb 04, 2014 | 18.30 | 18.46 | 18.30 | 18.41 | 44,100 | +0.15(+0.82%) |
Feb 03, 2014 | 18.51 | 18.76 | 18.26 | 18.26 | 28,948 | -0.50(-2.67%) |
Jan 31, 2014 | 18.61 | 18.80 | 18.61 | 18.76 | 8,638 | -0.01(-0.04%) |
Jan 30, 2014 | 18.80 | 18.80 | 18.71 | 18.77 | 31,629 | +0.09(+0.48%) |
Jan 29, 2014 | 18.71 | 18.71 | 18.68 | 18.68 | 2,997 | -0.06(-0.34%) |
Jan 28, 2014 | 18.79 | 18.79 | 18.74 | 18.74 | 224,329 | +0.04(+0.19%) |
Jan 27, 2014 | 18.80 | 18.82 | 18.69 | 18.71 | 32,666 | -0.21(-1.10%) |
Jan 24, 2014 | 19.05 | 19.05 | 18.92 | 18.92 | 3,624 | -0.25(-1.28%) |
Jan 23, 2014 | 19.16 | 19.19 | 19.16 | 19.16 | 8,638 | -0.21(-1.06%) |
Jan 22, 2014 | 19.35 | 19.38 | 19.35 | 19.37 | 7,853 | +0.09(+0.45%) |
Jan 21, 2014 | 19.39 | 19.39 | 19.26 | 19.28 | 22,277 | -0.01(-0.03%) |
Jan 17, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 1,440 | -0.09(-0.47%) |
Jan 16, 2014 | 19.38 | 19.38 | 19.38 | 19.38 | 785 | +0.00(+0.00%) |
Jan 15, 2014 | 19.32 | 19.40 | 19.32 | 19.38 | 4,510 | +0.13(+0.69%) |
Jan 14, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 7,226 | +0.16(+0.83%) |
Jan 13, 2014 | 19.30 | 19.31 | 19.08 | 19.08 | 83,071 | -0.21(-1.07%) |
Jan 10, 2014 | 19.20 | 19.29 | 19.20 | 19.29 | 27,875 | +0.06(+0.30%) |
Jan 09, 2014 | 19.28 | 19.31 | 19.20 | 19.23 | 32,623 | +0.00(+0.01%) |
Jan 08, 2014 | 19.27 | 19.27 | 19.23 | 19.23 | 10,828 | +0.01(+0.07%) |
Jan 07, 2014 | 19.25 | 19.26 | 19.22 | 19.22 | 10,569 | +0.10(+0.52%) |
Jan 06, 2014 | 19.25 | 19.25 | 19.12 | 19.12 | 12,637 | -0.11(-0.56%) |
Jan 03, 2014 | 19.24 | 19.24 | 19.22 | 19.22 | 10,908 | +0.04(+0.23%) |
Jan 02, 2014 | 19.31 | 19.31 | 19.15 | 19.18 | 284,856 | -0.16(-0.85%) |
Dec 31, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 5,763 | +0.11(+0.58%) |
Dec 30, 2013 | 19.24 | 19.28 | 19.23 | 19.23 | 12,010 | -0.01(-0.03%) |
Dec 27, 2013 | 19.28 | 19.28 | 19.23 | 19.24 | 12,529 | -0.05(-0.27%) |
Dec 26, 2013 | 19.24 | 19.30 | 19.24 | 19.29 | 289,158 | +0.15(+0.80%) |
Dec 24, 2013 | 19.15 | 19.15 | 19.14 | 19.14 | 4,005 | +0.04(+0.21%) |
Dec 23, 2013 | 19.12 | 19.15 | 19.10 | 19.10 | 24,957 | +0.05(+0.25%) |
Dec 20, 2013 | 18.90 | 19.05 | 18.90 | 19.05 | 7,601 | +0.15(+0.81%) |
Dec 19, 2013 | 18.84 | 18.90 | 18.84 | 18.90 | 12,613 | +0.32(+1.71%) |
Dec 18, 2013 | 18.58 | 18.58 | 18.58 | 18.58 | 1,288 | +0.00(+0.00%) |
Dec 17, 2013 | 18.66 | 18.66 | 18.58 | 18.58 | 3,301 | -0.09(-0.48%) |
Dec 16, 2013 | 18.63 | 18.69 | 18.63 | 18.67 | 521,109 | +0.11(+0.59%) |
Dec 13, 2013 | 18.57 | 18.57 | 18.55 | 18.56 | 5,343 | -0.02(-0.09%) |
Dec 12, 2013 | 18.59 | 18.59 | 18.56 | 18.58 | 12,772 | -0.00(-0.00%) |
Dec 11, 2013 | 18.67 | 18.67 | 18.58 | 18.58 | 12,555 | -0.26(-1.38%) |
Dec 10, 2013 | 18.87 | 18.88 | 18.84 | 18.84 | 30,309 | -0.03(-0.15%) |
Dec 09, 2013 | 18.88 | 18.90 | 18.86 | 18.86 | 10,904 | +0.04(+0.19%) |
Dec 06, 2013 | 18.81 | 18.85 | 18.81 | 18.83 | 18,116 | +0.18(+0.99%) |
Dec 05, 2013 | 18.69 | 18.70 | 18.64 | 18.64 | 13,873 | -0.10(-0.54%) |
Dec 04, 2013 | 18.77 | 18.77 | 18.71 | 18.75 | 130,766 | +0.05(+0.28%) |
Dec 03, 2013 | 18.71 | 18.72 | 18.69 | 18.69 | 217,943 | -0.15(-0.77%) |
Dec 02, 2013 | 18.83 | 18.87 | 18.82 | 18.84 | 22,974 | -0.01(-0.05%) |
Nov 27, 2013 | 18.85 | 18.85 | 18.85 | 18.85 | 1,448 | +0.01(+0.07%) |
Nov 26, 2013 | 18.83 | 18.83 | 18.83 | 18.83 | 4,380 | +0.04(+0.24%) |
Nov 25, 2013 | 18.79 | 18.79 | 18.79 | 18.79 | 1,448 | +0.04(+0.21%) |
Nov 22, 2013 | 18.73 | 18.75 | 18.73 | 18.75 | 5,227 | +0.05(+0.28%) |
Nov 21, 2013 | 18.62 | 18.70 | 18.62 | 18.70 | 8,037 | +0.07(+0.40%) |
Nov 20, 2013 | 18.64 | 18.64 | 18.62 | 18.62 | 23,170 | -0.11(-0.56%) |
Nov 18, 2013 | 18.78 | 18.73 | 18.73 | 18.73 | 6,516 | +0.03(+0.16%) |
Nov 15, 2013 | 18.68 | 18.70 | 18.68 | 18.70 | 5,778 | +0.07(+0.36%) |
Nov 14, 2013 | 18.64 | 18.64 | 18.62 | 18.63 | 2,910 | +0.25(+1.37%) |
Nov 12, 2013 | 18.38 | 18.43 | 18.38 | 18.38 | 5,937 | +0.03(+0.15%) |
Nov 08, 2013 | 18.23 | 18.35 | 18.35 | 18.35 | 97,024 | +0.18(+1.02%) |
Nov 07, 2013 | 18.45 | 18.47 | 18.17 | 18.17 | 30,816 | -0.26(-1.39%) |
Nov 06, 2013 | 18.43 | 18.48 | 18.42 | 18.42 | 3,794 | +0.00(+0.02%) |
Nov 05, 2013 | 18.31 | 18.42 | 18.31 | 18.42 | 14,358 | -0.03(-0.16%) |
Nov 04, 2013 | 18.40 | 18.45 | 18.38 | 18.45 | 32,944 | +0.09(+0.47%) |
Nov 01, 2013 | 18.40 | 18.40 | 18.34 | 18.36 | 17,087 | -0.00(-0.02%) |
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%) |