Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.20 | 17.21 | 17.19 | 17.20 | 568,917 | +0.01(+0.06%) |
Nov 27, 2013 | 17.17 | 17.19 | 17.17 | 17.19 | 4,971,929 | +0.01(+0.06%) |
Nov 26, 2013 | 17.17 | 17.18 | 17.15 | 17.18 | 810,921 | +0.02(+0.10%) |
Nov 25, 2013 | 17.16 | 17.17 | 17.15 | 17.16 | 1,655,617 | +0.02(+0.10%) |
Nov 22, 2013 | 17.13 | 17.14 | 17.12 | 17.14 | 914,442 | +0.02(+0.13%) |
Nov 21, 2013 | 17.10 | 17.13 | 17.10 | 17.12 | 1,152,995 | +0.03(+0.16%) |
Nov 20, 2013 | 17.12 | 17.13 | 17.09 | 17.09 | 1,250,181 | -0.02(-0.13%) |
Nov 19, 2013 | 17.10 | 17.12 | 17.08 | 17.12 | 899,831 | +0.01(+0.06%) |
Nov 18, 2013 | 17.10 | 17.12 | 17.09 | 17.10 | 1,856,734 | +0.01(+0.03%) |
Nov 15, 2013 | 17.08 | 17.10 | 17.04 | 17.10 | 2,197,464 | +0.03(+0.16%) |
Nov 14, 2013 | 17.07 | 17.08 | 17.06 | 17.07 | 2,925,359 | +0.02(+0.10%) |
Nov 12, 2013 | 17.08 | 17.08 | 17.05 | 17.05 | 810,291 | -0.02(-0.13%) |
Nov 11, 2013 | 17.09 | 17.11 | 17.06 | 17.08 | 746,659 | -0.01(-0.03%) |
Nov 08, 2013 | 17.09 | 17.09 | 17.07 | 17.08 | 1,367,927 | -0.01(-0.06%) |
Nov 07, 2013 | 17.08 | 17.09 | 17.05 | 17.09 | 1,161,876 | +0.00(+0.00%) |
Nov 06, 2013 | 17.08 | 17.09 | 17.07 | 17.09 | 1,738,905 | +0.03(+0.16%) |
Nov 05, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 1,707,885 | -0.01(-0.07%) |
Nov 04, 2013 | 17.08 | 17.11 | 17.05 | 17.08 | 2,503,658 | +0.03(+0.17%) |
Nov 01, 2013 | 17.09 | 17.10 | 17.04 | 17.05 | 3,192,881 | -0.02(-0.09%) |
Oct 31, 2013 | 17.05 | 17.07 | 17.03 | 17.06 | 1,464,179 | +0.04(+0.26%) |
Oct 30, 2013 | 17.05 | 17.05 | 17.02 | 17.02 | 1,541,242 | -0.03(-0.16%) |
Oct 29, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 863,244 | +0.02(+0.13%) |
Oct 28, 2013 | 17.05 | 17.05 | 17.01 | 17.03 | 854,942 | +0.01(+0.03%) |
Oct 25, 2013 | 17.05 | 17.06 | 17.01 | 17.02 | 2,848,755 | -0.01(-0.06%) |
Oct 24, 2013 | 17.05 | 17.05 | 17.03 | 17.03 | 1,544,374 | -0.01(-0.07%) |
Oct 23, 2013 | 17.02 | 17.06 | 17.00 | 17.04 | 4,767,749 | +0.02(+0.13%) |
Oct 22, 2013 | 17.01 | 17.06 | 16.99 | 17.02 | 3,599,922 | +0.03(+0.20%) |
Oct 21, 2013 | 17.03 | 17.05 | 16.96 | 16.99 | 7,040,215 | -0.02(-0.13%) |
Oct 18, 2013 | 16.99 | 17.03 | 16.99 | 17.01 | 1,879,468 | +0.03(+0.16%) |
Oct 17, 2013 | 16.96 | 16.99 | 16.94 | 16.98 | 1,776,541 | +0.04(+0.26%) |
Oct 16, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 1,494,266 | +0.01(+0.03%) |
Oct 15, 2013 | 16.94 | 16.96 | 16.92 | 16.93 | 1,175,722 | -0.01(-0.06%) |
Oct 14, 2013 | 16.90 | 16.95 | 16.90 | 16.94 | 620,692 | +0.00(+0.00%) |
Oct 11, 2013 | 16.92 | 16.95 | 16.91 | 16.94 | 1,211,411 | +0.01(+0.06%) |
Oct 10, 2013 | 16.90 | 16.94 | 16.89 | 16.93 | 1,246,287 | +0.04(+0.23%) |
Oct 09, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,813,901 | +0.02(+0.13%) |
Oct 08, 2013 | 16.88 | 16.90 | 16.87 | 16.87 | 2,273,373 | +0.00(+0.00%) |
Oct 07, 2013 | 16.86 | 16.88 | 16.85 | 16.87 | 1,013,478 | +0.01(+0.03%) |
Oct 04, 2013 | 16.87 | 16.89 | 16.87 | 16.87 | 1,270,621 | +0.01(+0.03%) |
Oct 03, 2013 | 16.85 | 16.87 | 16.85 | 16.86 | 990,605 | +0.00(+0.00%) |
Oct 02, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 1,405,685 | +0.03(+0.16%) |
Oct 01, 2013 | 16.83 | 16.84 | 16.81 | 16.83 | 2,568,314 | -0.01(-0.08%) |
Sep 27, 2013 | 16.84 | 16.86 | 16.83 | 16.85 | 952,889 | +0.01(+0.03%) |
Sep 26, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,041,566 | -0.01(-0.07%) |
Sep 25, 2013 | 16.87 | 16.87 | 16.85 | 16.85 | 2,356,903 | -0.02(-0.10%) |
Sep 24, 2013 | 16.89 | 16.89 | 16.85 | 16.87 | 2,973,208 | -0.01(-0.03%) |
Sep 23, 2013 | 16.88 | 16.89 | 16.85 | 16.87 | 2,016,395 | -0.01(-0.03%) |
Sep 20, 2013 | 16.84 | 16.89 | 16.84 | 16.88 | 1,291,312 | +0.02(+0.10%) |
Sep 19, 2013 | 16.87 | 16.90 | 16.86 | 16.86 | 1,675,921 | +0.02(+0.13%) |
Sep 18, 2013 | 16.81 | 16.85 | 16.75 | 16.84 | 2,770,208 | +0.04(+0.26%) |
Sep 17, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 987,770 | +0.01(+0.03%) |
Sep 16, 2013 | 16.80 | 16.81 | 16.75 | 16.79 | 1,219,954 | +0.04(+0.26%) |
Sep 13, 2013 | 16.77 | 16.77 | 16.74 | 16.75 | 1,020,549 | +0.01(+0.03%) |
Sep 12, 2013 | 16.76 | 16.76 | 16.73 | 16.74 | 1,356,516 | -0.01(-0.07%) |
Sep 11, 2013 | 16.72 | 16.75 | 16.72 | 16.75 | 1,972,445 | +0.02(+0.13%) |
Sep 10, 2013 | 16.76 | 16.76 | 16.72 | 16.73 | 6,074,110 | -0.01(-0.03%) |
Sep 09, 2013 | 16.74 | 16.75 | 16.71 | 16.74 | 2,964,787 | +0.03(+0.16%) |
Sep 06, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 2,749,761 | +0.02(+0.10%) |
Sep 05, 2013 | 16.75 | 16.75 | 16.69 | 16.69 | 3,640,270 | -0.06(-0.36%) |
Sep 04, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 3,634,129 | +0.02(+0.13%) |
Sep 03, 2013 | 16.79 | 16.80 | 16.72 | 16.73 | 838,264 | -0.02(-0.11%) |
Aug 30, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,240,127 | +0.02(+0.10%) |
Aug 29, 2013 | 16.70 | 16.74 | 16.68 | 16.73 | 1,091,249 | +0.04(+0.26%) |
Aug 28, 2013 | 16.70 | 16.71 | 16.69 | 16.69 | 1,201,595 | +0.00(+0.00%) |
Aug 27, 2013 | 16.68 | 16.69 | 16.67 | 16.69 | 1,006,117 | -0.02(-0.10%) |
Aug 26, 2013 | 16.73 | 16.73 | 16.69 | 16.70 | 2,520,420 | +0.01(+0.03%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.64 | 16.70 | 2,680,864 | +0.03(+0.20%) |
Aug 22, 2013 | 16.69 | 16.71 | 16.65 | 16.67 | 956,798 | +0.01(+0.07%) |
Aug 21, 2013 | 16.69 | 16.69 | 16.65 | 16.65 | 886,460 | -0.03(-0.16%) |
Aug 20, 2013 | 16.68 | 16.70 | 16.64 | 16.68 | 1,346,652 | +0.05(+0.33%) |
Aug 19, 2013 | 16.67 | 16.71 | 16.61 | 16.63 | 1,960,221 | -0.02(-0.13%) |
Aug 16, 2013 | 16.70 | 16.72 | 16.64 | 16.65 | 2,443,426 | -0.03(-0.16%) |
Aug 15, 2013 | 16.68 | 16.71 | 16.66 | 16.68 | 2,406,401 | -0.03(-0.20%) |
Aug 14, 2013 | 16.69 | 16.73 | 16.67 | 16.71 | 4,698,883 | +0.02(+0.13%) |
Aug 13, 2013 | 16.69 | 16.69 | 16.67 | 16.69 | 1,137,893 | +0.01(+0.03%) |
Aug 12, 2013 | 16.71 | 16.71 | 16.68 | 16.68 | 1,256,427 | -0.01(-0.03%) |
Aug 09, 2013 | 16.70 | 16.70 | 16.68 | 16.69 | 1,217,980 | +0.00(+0.02%) |
Aug 08, 2013 | 16.71 | 16.71 | 16.67 | 16.68 | 3,017,594 | -0.00(-0.02%) |
Aug 07, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 796,135 | -0.02(-0.13%) |
Aug 06, 2013 | 16.72 | 16.73 | 16.68 | 16.71 | 745,188 | -0.01(-0.03%) |
Aug 05, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 1,596,775 | +0.00(+0.00%) |
Aug 02, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 936,344 | +0.01(+0.07%) |
Aug 01, 2013 | 16.75 | 16.75 | 16.66 | 16.70 | 1,167,941 | -0.07(-0.42%) |
Jul 31, 2013 | 16.78 | 16.79 | 16.72 | 16.77 | 3,423,693 | -0.01(-0.03%) |
Jul 30, 2013 | 16.81 | 16.81 | 16.76 | 16.78 | 1,381,853 | +0.00(+0.00%) |
Jul 29, 2013 | 16.76 | 16.79 | 16.74 | 16.78 | 1,248,588 | +0.01(+0.06%) |
Jul 26, 2013 | 16.80 | 16.80 | 16.74 | 16.77 | 1,553,983 | +0.01(+0.03%) |
Jul 25, 2013 | 16.81 | 16.81 | 16.72 | 16.76 | 2,092,810 | -0.05(-0.29%) |
Jul 24, 2013 | 16.85 | 16.85 | 16.80 | 16.81 | 4,677,380 | -0.02(-0.13%) |
Jul 23, 2013 | 16.86 | 16.86 | 16.82 | 16.84 | 1,151,115 | +0.00(+0.00%) |
Jul 22, 2013 | 16.84 | 16.85 | 16.80 | 16.84 | 1,598,999 | +0.02(+0.13%) |
Jul 19, 2013 | 16.82 | 16.82 | 16.78 | 16.81 | 1,443,440 | +0.02(+0.10%) |
Jul 18, 2013 | 16.80 | 16.81 | 16.76 | 16.80 | 2,946,361 | +0.04(+0.26%) |
Jul 17, 2013 | 16.75 | 16.77 | 16.74 | 16.75 | 2,024,955 | +0.01(+0.03%) |
Jul 16, 2013 | 16.76 | 16.77 | 16.71 | 16.75 | 1,027,529 | -0.02(-0.10%) |
Jul 15, 2013 | 16.71 | 16.76 | 16.68 | 16.76 | 1,364,700 | +0.07(+0.43%) |
Jul 12, 2013 | 16.63 | 16.69 | 16.62 | 16.69 | 3,472,423 | +0.03(+0.16%) |
Jul 11, 2013 | 16.68 | 16.68 | 16.58 | 16.67 | 3,603,807 | +0.15(+0.90%) |
Jul 10, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 1,532,666 | -0.02(-0.10%) |
Jul 09, 2013 | 16.53 | 16.54 | 16.48 | 16.53 | 1,601,237 | +0.05(+0.33%) |
Jul 08, 2013 | 16.45 | 16.51 | 16.45 | 16.48 | 1,271,377 | +0.08(+0.47%) |
Jul 05, 2013 | 16.52 | 16.52 | 16.40 | 16.40 | 1,021,927 | -0.14(-0.86%) |
Jul 03, 2013 | 16.53 | 16.55 | 16.50 | 16.54 | 632,157 | +0.00(+0.00%) |
Jul 02, 2013 | 16.54 | 16.56 | 16.51 | 16.54 | 9,696,484 | +0.01(+0.07%) |
Jul 01, 2013 | 16.55 | 16.55 | 16.50 | 16.53 | 1,295,851 | -0.01(-0.03%) |
Jun 28, 2013 | 16.54 | 16.58 | 16.50 | 16.54 | 2,207,525 | +0.10(+0.60%) |
Jun 26, 2013 | 16.35 | 16.47 | 16.35 | 16.44 | 1,949,216 | +0.09(+0.54%) |
Jun 25, 2013 | 16.13 | 16.37 | 16.13 | 16.35 | 2,353,873 | +0.19(+1.19%) |
Jun 24, 2013 | 16.26 | 16.38 | 16.09 | 16.16 | 4,380,559 | -0.16(-1.01%) |
Jun 21, 2013 | 16.46 | 16.48 | 16.33 | 16.33 | 11,243,475 | -0.16(-0.96%) |
Jun 20, 2013 | 16.62 | 16.62 | 16.41 | 16.48 | 1,835,118 | -0.19(-1.15%) |
Jun 19, 2013 | 16.72 | 16.75 | 16.66 | 16.68 | 916,936 | -0.05(-0.28%) |
Jun 18, 2013 | 16.71 | 16.73 | 16.69 | 16.72 | 950,844 | +0.04(+0.25%) |
Jun 17, 2013 | 16.70 | 16.72 | 16.68 | 16.68 | 1,306,865 | +0.01(+0.03%) |
Jun 14, 2013 | 16.70 | 16.72 | 16.67 | 16.68 | 865,900 | -0.02(-0.13%) |
Jun 13, 2013 | 16.70 | 16.70 | 16.65 | 16.70 | 1,361,981 | +0.02(+0.13%) |
Jun 12, 2013 | 16.66 | 16.73 | 16.65 | 16.68 | 2,391,852 | -0.02(-0.10%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.63 | 16.69 | 1,841,353 | -0.02(-0.13%) |
Jun 10, 2013 | 16.74 | 16.76 | 16.71 | 16.71 | 953,351 | +0.02(+0.13%) |
Jun 07, 2013 | 16.76 | 16.76 | 16.68 | 16.69 | 1,498,613 | -0.02(-0.13%) |
Jun 06, 2013 | 16.70 | 16.71 | 16.62 | 16.71 | 1,652,879 | +0.04(+0.23%) |
Jun 05, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 1,266,198 | -0.06(-0.36%) |
Jun 04, 2013 | 16.79 | 16.81 | 16.71 | 16.74 | 853,433 | -0.08(-0.46%) |
Jun 03, 2013 | 16.84 | 16.84 | 16.64 | 16.81 | 1,689,288 | -0.08(-0.45%) |
May 31, 2013 | 16.95 | 16.96 | 16.87 | 16.89 | 1,551,759 | -0.06(-0.36%) |
May 30, 2013 | 16.97 | 16.97 | 16.94 | 16.95 | 1,253,217 | -0.03(-0.16%) |
May 29, 2013 | 17.02 | 17.02 | 16.96 | 16.98 | 3,400,179 | -0.02(-0.13%) |
May 28, 2013 | 17.04 | 17.05 | 16.99 | 17.00 | 921,507 | -0.02(-0.13%) |
May 24, 2013 | 17.02 | 17.03 | 16.98 | 17.02 | 1,724,779 | +0.01(+0.06%) |
May 23, 2013 | 17.02 | 17.05 | 17.01 | 17.01 | 1,598,549 | -0.03(-0.16%) |
May 22, 2013 | 17.08 | 17.08 | 17.02 | 17.04 | 1,661,192 | -0.03(-0.19%) |
May 21, 2013 | 17.07 | 17.07 | 17.04 | 17.07 | 1,062,701 | +0.02(+0.10%) |
May 20, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 407,245 | +0.01(+0.03%) |
May 17, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 571,716 | +0.03(+0.19%) |
May 16, 2013 | 17.03 | 17.03 | 17.01 | 17.02 | 939,832 | +0.00(+0.00%) |
May 15, 2013 | 17.01 | 17.03 | 17.00 | 17.02 | 744,624 | +0.00(+0.00%) |
May 13, 2013 | 17.07 | 17.07 | 17.01 | 17.02 | 978,863 | -0.03(-0.16%) |
May 10, 2013 | 17.07 | 17.07 | 17.03 | 17.04 | 614,116 | -0.02(-0.10%) |
May 09, 2013 | 17.08 | 17.09 | 17.04 | 17.06 | 613,771 | -0.01(-0.03%) |
May 08, 2013 | 17.07 | 17.07 | 17.05 | 17.07 | 869,030 | +0.02(+0.13%) |
May 07, 2013 | 17.05 | 17.07 | 17.04 | 17.04 | 755,552 | +0.00(+0.00%) |
May 06, 2013 | 17.04 | 17.05 | 17.03 | 17.04 | 713,069 | +0.01(+0.03%) |
May 03, 2013 | 17.03 | 17.04 | 17.02 | 17.04 | 938,667 | +0.02(+0.10%) |
May 02, 2013 | 17.01 | 17.03 | 17.01 | 17.02 | 889,746 | +0.03(+0.19%) |
May 01, 2013 | 17.01 | 17.01 | 16.97 | 16.99 | 862,811 | -0.08(-0.45%) |
Apr 30, 2013 | 17.05 | 17.07 | 17.03 | 17.07 | 853,569 | +0.02(+0.13%) |
Apr 29, 2013 | 17.02 | 17.04 | 17.02 | 17.04 | 709,569 | +0.04(+0.23%) |
Apr 26, 2013 | 16.99 | 17.01 | 17.00 | 17.01 | 443,933 | -0.01(-0.03%) |
Apr 25, 2013 | 17.01 | 17.03 | 16.99 | 17.01 | 1,230,116 | +0.02(+0.10%) |
Apr 24, 2013 | 16.98 | 17.00 | 16.98 | 16.99 | 1,242,990 | +0.02(+0.10%) |
Apr 23, 2013 | 16.97 | 16.98 | 16.97 | 16.98 | 952,114 | +0.02(+0.10%) |
Apr 22, 2013 | 16.97 | 16.97 | 16.94 | 16.96 | 593,679 | +0.01(+0.06%) |
Apr 19, 2013 | 16.94 | 16.95 | 16.93 | 16.95 | 548,195 | +0.03(+0.16%) |
Apr 18, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 602,788 | -0.01(-0.06%) |
Apr 17, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 735,743 | -0.02(-0.13%) |
Apr 16, 2013 | 16.92 | 16.96 | 16.92 | 16.96 | 542,380 | +0.05(+0.29%) |
Apr 15, 2013 | 16.94 | 16.94 | 16.90 | 16.91 | 511,047 | -0.03(-0.16%) |
Apr 12, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 640,575 | +0.01(+0.07%) |
Apr 11, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 831,755 | +0.00(+0.00%) |
Apr 10, 2013 | 16.91 | 16.92 | 16.90 | 16.92 | 867,271 | +0.03(+0.18%) |
Apr 09, 2013 | 16.90 | 16.90 | 16.87 | 16.89 | 652,084 | +0.01(+0.08%) |
Apr 08, 2013 | 16.88 | 16.90 | 16.87 | 16.88 | 513,905 | +0.01(+0.03%) |
Apr 05, 2013 | 16.86 | 16.88 | 16.86 | 16.87 | 527,028 | +0.01(+0.03%) |
Apr 04, 2013 | 16.90 | 16.91 | 16.87 | 16.87 | 584,630 | +0.00(+0.00%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.85 | 16.87 | 507,270 | -0.01(-0.07%) |
Apr 02, 2013 | 16.86 | 16.88 | 16.86 | 16.88 | 456,703 | +0.03(+0.20%) |
Apr 01, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 927,828 | -0.08(-0.45%) |
Mar 28, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 744,766 | +0.00(+0.00%) |
Mar 27, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 1,638,795 | +0.01(+0.07%) |
Mar 26, 2013 | 16.91 | 16.92 | 16.91 | 16.91 | 830,834 | +0.02(+0.13%) |
Mar 25, 2013 | 16.90 | 16.92 | 16.88 | 16.89 | 5,512,747 | +0.00(+0.00%) |
Mar 22, 2013 | 16.90 | 16.91 | 16.88 | 16.89 | 5,169,937 | +0.00(+0.00%) |
Mar 21, 2013 | 16.91 | 16.91 | 16.88 | 16.89 | 1,471,524 | -0.01(-0.07%) |
Mar 20, 2013 | 16.91 | 16.91 | 16.90 | 16.90 | 1,367,127 | +0.01(+0.03%) |
Mar 19, 2013 | 16.89 | 16.90 | 16.87 | 16.90 | 1,280,570 | +0.01(+0.07%) |
Mar 18, 2013 | 16.88 | 16.90 | 16.86 | 16.88 | 559,372 | -0.01(-0.07%) |
Mar 15, 2013 | 16.91 | 16.91 | 16.87 | 16.90 | 747,082 | +0.00(+0.00%) |
Mar 14, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 833,993 | -0.01(-0.03%) |
Mar 13, 2013 | 16.88 | 16.90 | 16.88 | 16.90 | 1,420,649 | +0.02(+0.10%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.85 | 16.88 | 926,953 | +0.00(+0.00%) |
Mar 11, 2013 | 16.88 | 16.88 | 16.87 | 16.88 | 1,110,947 | +0.03(+0.16%) |
Mar 08, 2013 | 16.88 | 16.90 | 16.85 | 16.86 | 712,806 | -0.01(-0.07%) |
Mar 07, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 447,250 | +0.02(+0.13%) |
Mar 06, 2013 | 16.86 | 16.87 | 16.82 | 16.85 | 518,352 | +0.00(+0.00%) |
Mar 05, 2013 | 16.84 | 16.85 | 16.83 | 16.85 | 602,657 | +0.02(+0.13%) |
Mar 04, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 484,756 | -0.01(-0.03%) |
Mar 01, 2013 | 16.81 | 16.83 | 16.80 | 16.83 | 753,125 | -0.05(-0.29%) |
Feb 28, 2013 | 16.88 | 16.91 | 16.86 | 16.88 | 948,492 | -0.03(-0.16%) |
Feb 27, 2013 | 16.91 | 16.91 | 16.88 | 16.91 | 953,937 | +0.01(+0.07%) |
Feb 26, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 439,409 | +0.02(+0.13%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.85 | 16.87 | 1,668,747 | +0.02(+0.10%) |
Feb 21, 2013 | 16.85 | 16.88 | 16.84 | 16.86 | 994,795 | +0.01(+0.03%) |
Feb 20, 2013 | 16.88 | 16.90 | 16.85 | 16.85 | 4,791,149 | -0.02(-0.13%) |
Feb 19, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 561,678 | +0.03(+0.20%) |
Feb 15, 2013 | 16.85 | 16.86 | 16.83 | 16.84 | 502,787 | +0.01(+0.07%) |
Feb 14, 2013 | 16.85 | 16.85 | 16.83 | 16.83 | 736,416 | -0.01(-0.07%) |
Feb 13, 2013 | 16.85 | 16.85 | 16.83 | 16.84 | 771,293 | +0.00(+0.02%) |
Feb 12, 2013 | 16.82 | 16.84 | 16.81 | 16.84 | 833,042 | +0.02(+0.11%) |
Feb 11, 2013 | 16.82 | 16.82 | 16.79 | 16.82 | 510,870 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 16.82 | 16.80 | 16.82 | 382,764 | +0.02(+0.13%) |
Feb 07, 2013 | 16.82 | 16.82 | 16.75 | 16.80 | 794,890 | -0.01(-0.03%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.79 | 16.80 | 820,696 | +0.01(+0.03%) |
Feb 04, 2013 | 16.84 | 16.84 | 16.77 | 16.80 | 455,130 | -0.03(-0.16%) |
Feb 01, 2013 | 16.81 | 16.83 | 16.79 | 16.82 | 709,023 | -0.03(-0.19%) |
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,488 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.94 | 16.87 | 16.87 | 1,091,599 | -0.06(-0.35%) |
Jan 29, 2013 | 16.94 | 16.97 | 16.93 | 16.93 | 807,280 | -0.01(-0.06%) |
Jan 28, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 772,402 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,734 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,629 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,404 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,262 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,309 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,313 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,150 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,445 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,369 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,897 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,155 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,828 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,036 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,607 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,365 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,041 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,343 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,860 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,690 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,393 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.77 | 16.79 | 451,801 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,927 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,762 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,382 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,244 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,898 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,148 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,281 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,844 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,418 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,721 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,200 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,975 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,423 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,661 | +0.03(+0.16%) |