Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.29 | 19.30 | 19.28 | 19.30 | 938 | -0.12(-0.60%) |
Sep 26, 2013 | 19.46 | 19.51 | 19.40 | 19.42 | 3,334 | -0.09(-0.48%) |
Sep 25, 2013 | 19.50 | 19.53 | 19.42 | 19.51 | 2,029 | -0.01(-0.06%) |
Sep 24, 2013 | 19.44 | 19.53 | 19.44 | 19.52 | 2,750 | +0.04(+0.18%) |
Sep 23, 2013 | 19.30 | 19.52 | 19.30 | 19.49 | 39,430 | +0.18(+0.93%) |
Sep 20, 2013 | 19.46 | 19.50 | 19.31 | 19.31 | 3,829 | -0.40(-2.03%) |
Sep 19, 2013 | 19.77 | 19.78 | 19.70 | 19.71 | 1,274 | -0.04(-0.22%) |
Sep 18, 2013 | 19.37 | 19.80 | 19.35 | 19.75 | 4,505 | +0.39(+2.01%) |
Sep 17, 2013 | 19.38 | 19.40 | 19.36 | 19.36 | 879 | +0.10(+0.52%) |
Sep 16, 2013 | 19.28 | 19.38 | 19.26 | 19.26 | 36,012 | -0.02(-0.08%) |
Sep 13, 2013 | 19.27 | 19.30 | 19.27 | 19.28 | 3,714 | +0.09(+0.44%) |
Sep 12, 2013 | 19.25 | 19.25 | 19.19 | 19.19 | 1,745 | -0.07(-0.36%) |
Sep 11, 2013 | 19.21 | 19.32 | 19.19 | 19.26 | 3,466 | +0.01(+0.05%) |
Sep 10, 2013 | 19.19 | 19.25 | 19.15 | 19.25 | 3,001 | +0.16(+0.84%) |
Sep 09, 2013 | 18.99 | 19.09 | 18.98 | 19.09 | 3,486 | +0.04(+0.21%) |
Sep 06, 2013 | 19.01 | 19.05 | 19.00 | 19.05 | 1,948 | +0.14(+0.74%) |
Sep 05, 2013 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | -0.07(-0.39%) |
Sep 04, 2013 | 18.98 | 19.03 | 18.97 | 18.98 | 4,723 | -0.01(-0.06%) |
Sep 03, 2013 | 19.19 | 19.19 | 18.92 | 19.00 | 9,934 | -0.09(-0.49%) |
Aug 30, 2013 | 19.13 | 19.14 | 19.09 | 19.09 | 19,245 | -0.09(-0.47%) |
Aug 29, 2013 | 19.17 | 19.18 | 19.17 | 19.18 | 679 | +0.01(+0.06%) |
Aug 28, 2013 | 19.12 | 19.22 | 19.07 | 19.17 | 12,270 | +0.05(+0.26%) |
Aug 27, 2013 | 19.19 | 19.26 | 19.12 | 19.12 | 1,289 | -0.12(-0.62%) |
Aug 26, 2013 | 19.34 | 19.40 | 19.24 | 19.24 | 12,438 | -0.06(-0.31%) |
Aug 23, 2013 | 19.34 | 19.35 | 19.29 | 19.30 | 962 | +0.06(+0.31%) |
Aug 22, 2013 | 19.11 | 19.24 | 19.10 | 19.24 | 2,344 | +0.03(+0.16%) |
Aug 21, 2013 | 19.16 | 19.24 | 19.10 | 19.21 | 25,950 | -0.14(-0.72%) |
Aug 20, 2013 | 19.16 | 19.39 | 19.15 | 19.35 | 4,799 | +0.20(+1.04%) |
Aug 19, 2013 | 19.23 | 19.30 | 19.14 | 19.15 | 27,225 | -0.16(-0.83%) |
Aug 16, 2013 | 19.41 | 19.41 | 19.27 | 19.31 | 6,310 | -0.18(-0.92%) |
Aug 15, 2013 | 19.57 | 19.62 | 19.31 | 19.49 | 8,244 | -0.29(-1.47%) |
Aug 14, 2013 | 19.84 | 19.84 | 19.77 | 19.78 | 5,514 | -0.15(-0.74%) |
Aug 13, 2013 | 19.89 | 19.93 | 19.89 | 19.93 | 600 | -0.03(-0.13%) |
Aug 12, 2013 | 20.00 | 20.00 | 19.94 | 19.95 | 6,484 | -0.07(-0.33%) |
Aug 09, 2013 | 20.10 | 20.10 | 20.00 | 20.02 | 9,873 | -0.09(-0.44%) |
Aug 08, 2013 | 20.04 | 20.12 | 20.04 | 20.11 | 1,806 | +0.06(+0.29%) |
Aug 07, 2013 | 19.78 | 20.07 | 19.78 | 20.05 | 5,850 | -0.02(-0.08%) |
Aug 06, 2013 | 20.06 | 20.11 | 20.06 | 20.07 | 4,815 | -0.08(-0.40%) |
Aug 05, 2013 | 20.17 | 20.20 | 20.14 | 20.15 | 4,961 | -0.00(-0.02%) |
Aug 02, 2013 | 20.13 | 20.16 | 20.12 | 20.15 | 2,177 | -0.00(-0.00%) |
Aug 01, 2013 | 20.06 | 20.18 | 20.06 | 20.15 | 5,260 | +0.06(+0.32%) |
Jul 31, 2013 | 19.99 | 20.09 | 19.99 | 20.09 | 2,936 | +0.01(+0.03%) |
Jul 30, 2013 | 20.21 | 20.21 | 20.03 | 20.08 | 3,975 | -0.00(-0.00%) |
Jul 29, 2013 | 20.11 | 20.11 | 20.01 | 20.08 | 2,953 | +0.04(+0.20%) |
Jul 25, 2013 | 19.91 | 20.04 | 20.04 | 20.04 | 3,300 | +0.07(+0.35%) |
Jul 24, 2013 | 20.23 | 20.23 | 19.93 | 19.97 | 11,074 | -0.26(-1.29%) |
Jul 23, 2013 | 20.23 | 20.27 | 20.22 | 20.23 | 4,107 | +0.00(+0.00%) |
Jul 22, 2013 | 20.20 | 20.30 | 20.18 | 20.23 | 7,289 | +0.00(+0.00%) |
Jul 19, 2013 | 20.21 | 20.25 | 20.18 | 20.23 | 8,783 | +0.05(+0.25%) |
Jul 18, 2013 | 20.17 | 20.22 | 20.17 | 20.18 | 2,800 | +0.12(+0.60%) |
Jul 17, 2013 | 20.03 | 20.08 | 20.03 | 20.06 | 4,332 | +0.01(+0.05%) |
Jul 16, 2013 | 20.10 | 20.10 | 20.04 | 20.05 | 3,556 | -0.10(-0.50%) |
Jul 15, 2013 | 19.99 | 20.15 | 19.95 | 20.15 | 40,004 | +0.27(+1.36%) |
Jul 12, 2013 | 19.70 | 19.89 | 19.70 | 19.88 | 21,110 | +0.18(+0.91%) |
Jul 11, 2013 | 19.44 | 19.70 | 19.44 | 19.70 | 23,081 | +0.32(+1.65%) |
Jul 10, 2013 | 19.24 | 19.43 | 19.23 | 19.38 | 9,488 | +0.18(+0.94%) |
Jul 09, 2013 | 19.12 | 19.20 | 19.14 | 19.20 | 2,400 | +0.06(+0.31%) |
Jul 08, 2013 | 19.13 | 19.15 | 19.13 | 19.14 | 2,720 | +0.21(+1.11%) |
Jul 05, 2013 | 18.93 | 18.93 | 18.93 | 18.93 | 510 | -0.03(-0.16%) |
Jul 03, 2013 | 18.87 | 18.96 | 18.85 | 18.96 | 2,730 | +0.07(+0.38%) |
Jul 02, 2013 | 19.01 | 19.01 | 18.89 | 18.89 | 589 | -0.02(-0.11%) |
Jul 01, 2013 | 19.13 | 19.13 | 18.91 | 18.91 | 1,315 | -0.16(-0.86%) |
Jun 28, 2013 | 18.93 | 19.12 | 18.80 | 19.07 | 2,456 | +0.12(+0.65%) |
Jun 27, 2013 | 18.98 | 18.98 | 18.93 | 18.95 | 5,127 | +0.19(+0.99%) |
Jun 26, 2013 | 18.61 | 18.77 | 18.61 | 18.76 | 19,183 | +0.15(+0.83%) |
Jun 25, 2013 | 18.44 | 18.61 | 18.36 | 18.61 | 1,737 | +0.25(+1.37%) |
Jun 24, 2013 | 18.10 | 18.36 | 18.10 | 18.36 | 7,573 | -0.06(-0.34%) |
Jun 21, 2013 | 18.24 | 18.52 | 18.24 | 18.42 | 11,090 | +0.02(+0.11%) |
Jun 20, 2013 | 18.55 | 18.66 | 18.40 | 18.40 | 7,579 | -0.53(-2.80%) |
Jun 19, 2013 | 19.17 | 19.17 | 18.93 | 18.93 | 467 | -0.30(-1.56%) |
Jun 18, 2013 | 19.10 | 19.29 | 19.10 | 19.23 | 2,548 | +0.19(+1.00%) |
Jun 17, 2013 | 19.19 | 19.19 | 19.00 | 19.04 | 2,105 | +0.00(+0.00%) |
Jun 14, 2013 | 19.01 | 19.13 | 19.01 | 19.04 | 10,117 | -0.01(-0.05%) |
Jun 13, 2013 | 18.86 | 19.05 | 18.84 | 19.05 | 1,300 | +0.26(+1.40%) |
Jun 12, 2013 | 18.84 | 19.01 | 18.75 | 18.79 | 4,913 | -0.13(-0.71%) |
Jun 11, 2013 | 18.76 | 19.05 | 18.76 | 18.92 | 8,666 | -0.13(-0.68%) |
Jun 10, 2013 | 19.06 | 19.10 | 19.05 | 19.05 | 5,658 | -0.01(-0.05%) |
Jun 07, 2013 | 19.10 | 19.14 | 18.96 | 19.06 | 6,038 | +0.18(+0.95%) |
Jun 06, 2013 | 18.71 | 18.92 | 18.58 | 18.88 | 3,022 | +0.16(+0.84%) |
Jun 05, 2013 | 18.81 | 18.81 | 18.72 | 18.72 | 3,913 | -0.21(-1.09%) |
Jun 04, 2013 | 19.01 | 19.01 | 18.87 | 18.93 | 3,522 | -0.10(-0.52%) |
Jun 03, 2013 | 19.09 | 19.09 | 18.92 | 19.03 | 5,421 | -0.10(-0.53%) |
May 31, 2013 | 19.15 | 19.29 | 19.11 | 19.13 | 8,639 | -0.09(-0.46%) |
May 30, 2013 | 19.19 | 19.22 | 19.17 | 19.22 | 4,949 | +0.32(+1.68%) |
May 29, 2013 | 19.09 | 19.09 | 18.82 | 18.90 | 23,505 | -0.36(-1.87%) |
May 28, 2013 | 19.35 | 19.49 | 19.22 | 19.26 | 5,297 | -0.02(-0.10%) |
May 24, 2013 | 19.37 | 19.37 | 19.27 | 19.28 | 5,147 | -0.14(-0.70%) |
May 23, 2013 | 19.33 | 19.46 | 18.94 | 19.42 | 15,443 | -0.05(-0.28%) |
May 22, 2013 | 19.83 | 19.87 | 19.39 | 19.47 | 2,280 | -0.35(-1.77%) |
May 21, 2013 | 19.83 | 19.87 | 19.75 | 19.82 | 3,498 | +0.08(+0.41%) |
May 20, 2013 | 19.78 | 19.80 | 19.74 | 19.74 | 4,282 | -0.06(-0.30%) |
May 17, 2013 | 19.77 | 19.84 | 19.72 | 19.80 | 31,500 | +0.04(+0.20%) |
May 16, 2013 | 19.77 | 19.78 | 19.76 | 19.76 | 5,691 | -0.06(-0.30%) |
May 15, 2013 | 19.66 | 19.87 | 19.66 | 19.82 | 2,366 | +0.37(+1.90%) |
May 13, 2013 | 19.45 | 19.49 | 19.40 | 19.45 | 175,172 | -0.15(-0.77%) |
May 10, 2013 | 19.45 | 19.60 | 19.45 | 19.60 | 13,598 | +0.17(+0.87%) |
May 09, 2013 | 19.57 | 19.57 | 19.43 | 19.43 | 5,098 | -0.29(-1.47%) |
May 08, 2013 | 19.71 | 19.74 | 19.68 | 19.72 | 3,794 | +0.01(+0.04%) |
May 07, 2013 | 19.60 | 19.71 | 19.60 | 19.71 | 2,953 | +0.13(+0.68%) |
May 06, 2013 | 19.62 | 19.63 | 19.58 | 19.58 | 2,629 | -0.16(-0.80%) |
May 03, 2013 | 19.81 | 19.80 | 19.73 | 19.74 | 3,321 | +0.09(+0.44%) |
May 02, 2013 | 19.62 | 19.69 | 19.62 | 19.65 | 2,818 | +0.04(+0.20%) |
May 01, 2013 | 19.90 | 19.90 | 19.61 | 19.61 | 5,930 | -0.17(-0.86%) |
Apr 30, 2013 | 19.74 | 19.78 | 19.74 | 19.78 | 3,913 | +0.05(+0.25%) |
Apr 29, 2013 | 19.69 | 19.81 | 19.69 | 19.73 | 13,241 | +0.05(+0.27%) |
Apr 26, 2013 | 19.74 | 19.74 | 19.63 | 19.68 | 5,040 | -0.06(-0.32%) |
Apr 25, 2013 | 19.67 | 19.78 | 19.67 | 19.74 | 2,750 | +0.17(+0.87%) |
Apr 24, 2013 | 19.62 | 19.62 | 19.51 | 19.57 | 7,243 | -0.10(-0.49%) |
Apr 23, 2013 | 19.57 | 19.67 | 19.53 | 19.67 | 14,933 | +0.12(+0.59%) |
Apr 22, 2013 | 19.38 | 19.55 | 19.38 | 19.55 | 1,128 | +0.17(+0.88%) |
Apr 19, 2013 | 19.35 | 19.39 | 19.34 | 19.38 | 5,881 | +0.17(+0.88%) |
Apr 18, 2013 | 19.13 | 19.26 | 19.13 | 19.21 | 18,615 | +0.11(+0.55%) |
Apr 17, 2013 | 19.10 | 19.14 | 19.04 | 19.11 | 6,975 | -0.18(-0.92%) |
Apr 16, 2013 | 19.18 | 19.31 | 19.17 | 19.28 | 8,090 | +0.15(+0.80%) |
Apr 15, 2013 | 19.36 | 19.37 | 19.10 | 19.13 | 6,637 | -0.25(-1.29%) |
Apr 12, 2013 | 19.28 | 19.41 | 19.25 | 19.38 | 15,457 | +0.08(+0.42%) |
Apr 11, 2013 | 19.22 | 19.31 | 19.22 | 19.30 | 4,465 | +0.06(+0.31%) |
Apr 10, 2013 | 19.08 | 19.27 | 19.05 | 19.24 | 6,583 | +0.17(+0.89%) |
Apr 09, 2013 | 19.00 | 19.10 | 18.99 | 19.07 | 2,933 | +0.12(+0.63%) |
Apr 08, 2013 | 18.84 | 18.95 | 18.83 | 18.95 | 8,114 | +0.11(+0.58%) |
Apr 05, 2013 | 18.63 | 18.85 | 18.63 | 18.84 | 9,010 | +0.10(+0.55%) |
Apr 04, 2013 | 18.66 | 18.74 | 18.66 | 18.74 | 5,782 | +0.18(+0.95%) |
Apr 03, 2013 | 18.69 | 18.69 | 18.56 | 18.56 | 2,409 | -0.08(-0.42%) |
Apr 02, 2013 | 18.72 | 18.73 | 18.64 | 18.64 | 6,581 | +0.00(+0.00%) |
Apr 01, 2013 | 18.70 | 18.75 | 18.60 | 18.64 | 6,926 | -0.05(-0.27%) |
Mar 28, 2013 | 18.55 | 18.69 | 18.55 | 18.69 | 3,371 | +0.19(+1.05%) |
Mar 27, 2013 | 18.33 | 18.50 | 18.33 | 18.50 | 1,281 | -0.02(-0.13%) |
Mar 26, 2013 | 18.46 | 18.52 | 18.46 | 18.52 | 531 | +0.10(+0.54%) |
Mar 25, 2013 | 18.46 | 18.54 | 18.37 | 18.42 | 6,777 | -0.04(-0.21%) |
Mar 22, 2013 | 18.40 | 18.49 | 18.39 | 18.46 | 20,491 | +0.09(+0.48%) |
Mar 21, 2013 | 18.43 | 18.43 | 18.37 | 18.37 | 4,172 | -0.10(-0.54%) |
Mar 20, 2013 | 18.36 | 18.48 | 18.36 | 18.47 | 7,385 | +0.18(+0.98%) |
Mar 19, 2013 | 18.33 | 18.38 | 18.21 | 18.29 | 7,316 | -0.02(-0.08%) |
Mar 18, 2013 | 18.26 | 18.33 | 18.25 | 18.31 | 10,802 | -0.02(-0.13%) |
Mar 15, 2013 | 18.12 | 18.35 | 18.12 | 18.33 | 2,957 | +0.08(+0.44%) |
Mar 14, 2013 | 18.32 | 18.39 | 18.25 | 18.25 | 10,451 | -0.08(-0.44%) |
Mar 13, 2013 | 18.28 | 18.34 | 18.28 | 18.33 | 1,903 | +0.09(+0.49%) |
Mar 12, 2013 | 18.31 | 18.31 | 18.24 | 18.24 | 3,564 | -0.07(-0.37%) |
Mar 11, 2013 | 18.29 | 18.34 | 18.29 | 18.31 | 1,865 | +0.01(+0.04%) |
Mar 08, 2013 | 18.22 | 18.30 | 18.22 | 18.30 | 1,428 | +0.04(+0.22%) |
Mar 07, 2013 | 18.24 | 18.27 | 18.22 | 18.26 | 3,578 | +0.04(+0.20%) |
Mar 06, 2013 | 18.19 | 18.26 | 18.19 | 18.22 | 2,639 | -0.00(-0.02%) |
Mar 05, 2013 | 18.24 | 18.26 | 18.21 | 18.23 | 2,204 | +0.10(+0.54%) |
Mar 04, 2013 | 18.08 | 18.16 | 18.08 | 18.13 | 1,197 | +0.14(+0.78%) |
Mar 01, 2013 | 17.95 | 18.00 | 17.92 | 17.99 | 13,128 | -0.00(-0.01%) |
Feb 28, 2013 | 17.83 | 18.04 | 17.83 | 17.99 | 2,083 | +0.04(+0.22%) |
Feb 27, 2013 | 17.86 | 17.98 | 17.86 | 17.95 | 10,135 | +0.01(+0.06%) |
Feb 26, 2013 | 17.90 | 17.94 | 17.83 | 17.94 | 5,965 | -0.11(-0.61%) |
Feb 22, 2013 | 17.96 | 18.05 | 17.95 | 18.05 | 5,676 | +0.21(+1.18%) |
Feb 21, 2013 | 17.87 | 17.92 | 17.81 | 17.84 | 3,794 | -0.15(-0.83%) |
Feb 20, 2013 | 18.18 | 18.18 | 17.99 | 17.99 | 15,009 | -0.10(-0.55%) |
Feb 19, 2013 | 17.86 | 18.10 | 17.86 | 18.09 | 4,769 | +0.16(+0.89%) |
Feb 15, 2013 | 17.97 | 17.97 | 17.93 | 17.93 | 3,433 | -0.02(-0.11%) |
Feb 14, 2013 | 18.02 | 18.02 | 17.90 | 17.95 | 13,997 | -0.16(-0.88%) |
Feb 13, 2013 | 18.18 | 18.18 | 18.11 | 18.11 | 1,851 | -0.02(-0.11%) |
Feb 12, 2013 | 17.98 | 18.13 | 17.98 | 18.13 | 6,691 | +0.07(+0.39%) |
Feb 11, 2013 | 18.06 | 18.09 | 18.06 | 18.06 | 9,521 | -0.06(-0.34%) |
Feb 08, 2013 | 18.17 | 18.17 | 18.08 | 18.12 | 4,614 | +0.05(+0.29%) |
Feb 07, 2013 | 18.08 | 18.08 | 18.03 | 18.07 | 6,822 | +0.01(+0.06%) |
Feb 06, 2013 | 18.03 | 18.07 | 18.02 | 18.06 | 822 | +0.04(+0.22%) |
Feb 04, 2013 | 18.09 | 18.09 | 17.99 | 18.02 | 10,221 | -0.16(-0.88%) |
Feb 01, 2013 | 18.07 | 18.19 | 18.03 | 18.18 | 38,977 | +0.21(+1.17%) |
Jan 31, 2013 | 17.92 | 18.00 | 17.92 | 17.97 | 2,744 | +0.04(+0.22%) |
Jan 30, 2013 | 17.91 | 18.03 | 17.91 | 17.93 | 8,207 | -0.09(-0.50%) |
Jan 29, 2013 | 17.84 | 18.09 | 17.84 | 18.02 | 7,629 | +0.05(+0.29%) |
Jan 28, 2013 | 17.81 | 18.00 | 17.81 | 17.97 | 7,043 | +0.03(+0.14%) |
Jan 25, 2013 | 17.83 | 17.94 | 17.83 | 17.94 | 3,274 | +0.00(+0.01%) |
Jan 24, 2013 | 18.00 | 18.01 | 17.94 | 17.94 | 6,389 | +0.00(+0.00%) |
Jan 23, 2013 | 17.81 | 17.96 | 17.81 | 17.94 | 4,606 | -0.02(-0.11%) |
Jan 22, 2013 | 17.80 | 17.97 | 17.80 | 17.96 | 5,823 | +0.18(+1.01%) |
Jan 18, 2013 | 17.72 | 17.80 | 17.72 | 17.78 | 4,397 | +0.08(+0.45%) |
Jan 17, 2013 | 17.60 | 17.74 | 17.60 | 17.70 | 3,708 | +0.11(+0.63%) |
Jan 16, 2013 | 17.59 | 17.65 | 17.59 | 17.59 | 3,805 | -0.08(-0.45%) |
Jan 15, 2013 | 17.60 | 17.67 | 17.60 | 17.67 | 5,318 | -0.00(-0.00%) |
Jan 14, 2013 | 17.71 | 17.72 | 17.67 | 17.67 | 7,102 | -0.03(-0.17%) |
Jan 11, 2013 | 17.69 | 17.73 | 17.68 | 17.70 | 16,345 | +0.00(+0.00%) |
Jan 10, 2013 | 17.71 | 17.71 | 17.66 | 17.70 | 1,798 | +0.09(+0.49%) |
Jan 09, 2013 | 17.61 | 17.61 | 17.61 | 17.61 | 207 | +0.07(+0.42%) |
Jan 08, 2013 | 17.71 | 17.71 | 17.54 | 17.54 | 750 | -0.20(-1.10%) |
Jan 07, 2013 | 17.72 | 17.75 | 17.65 | 17.74 | 6,449 | -0.04(-0.25%) |
Jan 04, 2013 | 17.68 | 17.78 | 17.68 | 17.78 | 2,959 | +0.12(+0.68%) |
Jan 03, 2013 | 17.66 | 17.75 | 17.66 | 17.66 | 2,040 | -0.06(-0.34%) |
Jan 02, 2013 | 17.64 | 17.72 | 17.64 | 17.72 | 2,794 | +0.41(+2.37%) |
Dec 31, 2012 | 17.09 | 17.31 | 17.01 | 17.31 | 4,621 | +0.20(+1.17%) |
Dec 28, 2012 | 17.12 | 17.20 | 17.11 | 17.11 | 4,906 | -0.03(-0.18%) |
Dec 27, 2012 | 17.24 | 17.25 | 17.04 | 17.14 | 2,782 | -0.10(-0.58%) |
Dec 26, 2012 | 17.33 | 17.37 | 17.24 | 17.24 | 9,113 | -0.09(-0.52%) |
Dec 24, 2012 | 17.22 | 17.33 | 17.22 | 17.33 | 4,464 | -0.02(-0.11%) |
Dec 21, 2012 | 17.33 | 17.41 | 17.30 | 17.35 | 2,764 | -0.32(-1.81%) |
Dec 20, 2012 | 17.53 | 17.69 | 17.53 | 17.67 | 1,440 | +0.04(+0.23%) |
Dec 19, 2012 | 17.54 | 17.68 | 17.54 | 17.63 | 7,429 | +0.01(+0.06%) |
Dec 18, 2012 | 17.41 | 17.64 | 17.41 | 17.62 | 9,361 | +0.07(+0.40%) |
Dec 17, 2012 | 17.39 | 17.55 | 17.39 | 17.55 | 5,122 | +0.21(+1.21%) |
Dec 14, 2012 | 17.23 | 17.43 | 17.23 | 17.34 | 4,065 | -0.04(-0.23%) |
Dec 13, 2012 | 17.46 | 17.46 | 17.35 | 17.38 | 2,681 | +0.02(+0.12%) |
Dec 12, 2012 | 17.31 | 17.45 | 17.31 | 17.36 | 5,518 | +0.01(+0.06%) |
Dec 11, 2012 | 17.32 | 17.36 | 17.32 | 17.35 | 5,037 | +0.07(+0.39%) |
Dec 10, 2012 | 17.25 | 17.28 | 17.22 | 17.28 | 1,265 | +0.03(+0.18%) |
Dec 07, 2012 | 17.21 | 17.32 | 17.21 | 17.25 | 4,043 | -0.02(-0.12%) |
Dec 06, 2012 | 17.26 | 17.30 | 17.26 | 17.27 | 9,570 | +0.01(+0.06%) |
Dec 05, 2012 | 17.12 | 17.32 | 17.12 | 17.26 | 3,573 | +0.10(+0.58%) |
Dec 04, 2012 | 17.25 | 17.25 | 17.13 | 17.16 | 12,174 | +0.00(+0.00%) |
Nov 30, 2012 | 17.03 | 17.16 | 17.03 | 17.16 | 15,775 | +0.14(+0.82%) |
Nov 29, 2012 | 16.95 | 17.02 | 16.95 | 17.02 | 2,460 | +0.10(+0.59%) |
Nov 28, 2012 | 16.74 | 16.92 | 16.74 | 16.92 | 2,798 | +0.02(+0.12%) |
Nov 27, 2012 | 16.87 | 16.90 | 16.87 | 16.90 | 2,760 | +0.09(+0.54%) |
Nov 26, 2012 | 16.81 | 16.81 | 16.76 | 16.81 | 3,162 | +0.14(+0.86%) |
Nov 23, 2012 | 16.74 | 16.74 | 16.67 | 16.67 | 3,090 | -0.00(-0.02%) |
Nov 21, 2012 | 16.65 | 16.67 | 16.62 | 16.67 | 4,795 | -0.01(-0.06%) |
Nov 20, 2012 | 16.68 | 16.68 | 16.61 | 16.68 | 4,369 | -0.00(-0.00%) |
Nov 19, 2012 | 16.73 | 16.73 | 16.65 | 16.68 | 3,267 | +0.16(+0.97%) |
Nov 16, 2012 | 16.34 | 16.57 | 16.31 | 16.52 | 18,316 | +0.12(+0.70%) |
Nov 15, 2012 | 16.46 | 16.57 | 16.39 | 16.40 | 7,232 | -0.12(-0.70%) |
Nov 14, 2012 | 16.75 | 16.81 | 16.52 | 16.52 | 7,908 | -0.32(-1.90%) |
Nov 13, 2012 | 16.55 | 16.96 | 16.48 | 16.84 | 9,958 | +0.08(+0.45%) |
Nov 12, 2012 | 16.92 | 16.92 | 16.76 | 16.76 | 7,132 | -0.15(-0.90%) |
Nov 09, 2012 | 16.92 | 16.99 | 16.75 | 16.92 | 19,853 | -0.09(-0.55%) |
Nov 08, 2012 | 17.11 | 17.12 | 17.01 | 17.01 | 6,317 | -0.05(-0.29%) |
Nov 07, 2012 | 17.29 | 17.29 | 17.02 | 17.06 | 10,745 | -0.41(-2.32%) |
Nov 06, 2012 | 17.49 | 17.52 | 17.40 | 17.47 | 2,940 | +0.13(+0.73%) |
Nov 05, 2012 | 17.50 | 17.50 | 17.32 | 17.34 | 2,049 | -0.25(-1.42%) |
Nov 02, 2012 | 17.57 | 17.59 | 17.55 | 17.59 | 3,793 | -0.08(-0.45%) |
Oct 31, 2012 | 17.73 | 17.67 | 17.67 | 17.67 | 4,700 | +0.06(+0.34%) |
Oct 26, 2012 | 17.55 | 17.61 | 17.61 | 17.61 | 700 | +0.06(+0.33%) |
Oct 25, 2012 | 17.66 | 17.69 | 17.53 | 17.55 | 2,866 | -0.03(-0.15%) |
Oct 24, 2012 | 17.56 | 17.58 | 17.55 | 17.58 | 863 | -0.01(-0.06%) |
Oct 23, 2012 | 17.50 | 17.59 | 17.50 | 17.59 | 24,959 | -0.27(-1.51%) |
Oct 19, 2012 | 18.02 | 18.02 | 17.78 | 17.86 | 3,690 | -0.15(-0.83%) |
Oct 18, 2012 | 17.99 | 18.05 | 17.96 | 18.01 | 7,443 | +0.05(+0.28%) |
Oct 17, 2012 | 17.94 | 17.98 | 17.94 | 17.96 | 6,546 | +0.12(+0.66%) |
Oct 16, 2012 | 17.84 | 17.86 | 17.82 | 17.84 | 1,495 | +0.12(+0.69%) |
Oct 15, 2012 | 17.69 | 17.72 | 17.69 | 17.72 | 923 | +0.03(+0.17%) |
Oct 12, 2012 | 17.79 | 17.79 | 17.69 | 17.69 | 2,090 | -0.15(-0.84%) |
Oct 11, 2012 | 17.85 | 17.85 | 17.84 | 17.84 | 330 | +0.13(+0.72%) |
Oct 10, 2012 | 17.74 | 17.75 | 17.71 | 17.71 | 831 | -0.06(-0.32%) |
Oct 09, 2012 | 17.87 | 17.87 | 17.72 | 17.77 | 12,397 | -0.12(-0.68%) |
Oct 08, 2012 | 17.75 | 17.91 | 17.75 | 17.89 | 4,246 | +0.00(+0.01%) |
Oct 05, 2012 | 17.96 | 18.01 | 17.79 | 17.89 | 3,133 | +0.05(+0.27%) |
Oct 04, 2012 | 17.81 | 17.86 | 17.81 | 17.84 | 1,983 | +0.07(+0.39%) |
Oct 03, 2012 | 17.69 | 17.80 | 17.69 | 17.77 | 15,689 | +0.03(+0.18%) |
Oct 02, 2012 | 17.77 | 17.78 | 17.73 | 17.74 | 3,788 | +0.04(+0.22%) |