Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,766 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,873 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,759 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,104 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,439 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,283,015 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,153 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,408 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,423 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,115 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,991 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,799 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,771 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,082 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,737 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,093 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,880 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,778 | +0.02(+0.13%) |
Sep 03, 2013 | 16.90 | 16.91 | 16.83 | 16.84 | 832,878 | -0.02(-0.11%) |
Aug 30, 2013 | 16.87 | 16.87 | 16.82 | 16.86 | 1,232,158 | +0.02(+0.10%) |
Aug 29, 2013 | 16.81 | 16.84 | 16.78 | 16.84 | 1,084,237 | +0.04(+0.26%) |
Aug 28, 2013 | 16.81 | 16.82 | 16.80 | 16.80 | 1,193,874 | +0.00(+0.00%) |
Aug 27, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 999,653 | -0.02(-0.10%) |
Aug 26, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 2,504,225 | +0.01(+0.03%) |
Aug 23, 2013 | 16.81 | 16.81 | 16.75 | 16.81 | 2,663,639 | +0.03(+0.20%) |
Aug 22, 2013 | 16.80 | 16.82 | 16.76 | 16.77 | 950,650 | +0.01(+0.07%) |
Aug 21, 2013 | 16.80 | 16.80 | 16.76 | 16.76 | 880,764 | -0.03(-0.16%) |
Aug 20, 2013 | 16.78 | 16.81 | 16.75 | 16.79 | 1,337,999 | +0.06(+0.33%) |
Aug 19, 2013 | 16.77 | 16.82 | 16.71 | 16.73 | 1,947,626 | -0.02(-0.13%) |
Aug 16, 2013 | 16.81 | 16.83 | 16.75 | 16.76 | 2,427,726 | -0.03(-0.16%) |
Aug 15, 2013 | 16.79 | 16.82 | 16.77 | 16.78 | 2,390,938 | -0.03(-0.20%) |
Aug 14, 2013 | 16.80 | 16.83 | 16.78 | 16.82 | 4,668,690 | +0.02(+0.13%) |
Aug 13, 2013 | 16.80 | 16.80 | 16.77 | 16.80 | 1,130,582 | +0.01(+0.03%) |
Aug 12, 2013 | 16.82 | 16.82 | 16.78 | 16.79 | 1,248,354 | -0.01(-0.03%) |
Aug 09, 2013 | 16.81 | 16.81 | 16.78 | 16.80 | 1,210,154 | +0.00(+0.02%) |
Aug 08, 2013 | 16.82 | 16.82 | 16.77 | 16.79 | 2,998,205 | -0.00(-0.02%) |
Aug 07, 2013 | 16.82 | 16.82 | 16.80 | 16.80 | 791,019 | -0.02(-0.13%) |
Aug 06, 2013 | 16.83 | 16.83 | 16.78 | 16.82 | 740,400 | -0.01(-0.03%) |
Aug 05, 2013 | 16.83 | 16.83 | 16.81 | 16.82 | 1,586,515 | +0.00(+0.00%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.80 | 16.82 | 930,328 | +0.01(+0.07%) |
Aug 01, 2013 | 16.86 | 16.86 | 16.77 | 16.81 | 1,160,437 | -0.07(-0.42%) |
Jul 31, 2013 | 16.89 | 16.89 | 16.83 | 16.88 | 3,401,694 | -0.01(-0.03%) |
Jul 30, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,372,974 | +0.00(+0.00%) |
Jul 29, 2013 | 16.87 | 16.90 | 16.85 | 16.89 | 1,240,565 | +0.01(+0.07%) |
Jul 26, 2013 | 16.91 | 16.91 | 16.85 | 16.88 | 1,543,998 | +0.01(+0.03%) |
Jul 25, 2013 | 16.92 | 16.92 | 16.83 | 16.87 | 2,079,363 | -0.05(-0.29%) |
Jul 24, 2013 | 16.96 | 16.96 | 16.91 | 16.92 | 4,647,326 | -0.02(-0.13%) |
Jul 23, 2013 | 16.97 | 16.97 | 16.93 | 16.94 | 1,143,719 | +0.00(+0.00%) |
Jul 22, 2013 | 16.95 | 16.96 | 16.91 | 16.94 | 1,588,725 | +0.02(+0.13%) |
Jul 19, 2013 | 16.93 | 16.93 | 16.89 | 16.92 | 1,434,165 | +0.02(+0.10%) |
Jul 18, 2013 | 16.91 | 16.92 | 16.87 | 16.91 | 2,927,430 | +0.04(+0.26%) |
Jul 17, 2013 | 16.86 | 16.88 | 16.85 | 16.86 | 2,011,944 | +0.01(+0.03%) |
Jul 16, 2013 | 16.87 | 16.88 | 16.82 | 16.86 | 1,020,927 | -0.02(-0.10%) |
Jul 15, 2013 | 16.82 | 16.87 | 16.78 | 16.87 | 1,355,931 | +0.07(+0.43%) |
Jul 12, 2013 | 16.74 | 16.80 | 16.73 | 16.80 | 3,450,111 | +0.03(+0.16%) |
Jul 11, 2013 | 16.79 | 16.79 | 16.68 | 16.77 | 3,580,651 | +0.15(+0.90%) |
Jul 10, 2013 | 16.66 | 16.66 | 16.60 | 16.62 | 1,522,818 | -0.02(-0.10%) |
Jul 09, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 1,590,948 | +0.06(+0.33%) |
Jul 08, 2013 | 16.55 | 16.61 | 16.55 | 16.59 | 1,263,208 | +0.08(+0.47%) |
Jul 05, 2013 | 16.63 | 16.63 | 16.51 | 16.51 | 1,015,361 | -0.14(-0.86%) |
Jul 03, 2013 | 16.64 | 16.66 | 16.60 | 16.65 | 628,096 | +0.00(+0.00%) |
Jul 02, 2013 | 16.65 | 16.66 | 16.62 | 16.65 | 9,634,180 | +0.01(+0.07%) |
Jul 01, 2013 | 16.66 | 16.66 | 16.60 | 16.64 | 1,287,524 | -0.01(-0.03%) |
Jun 28, 2013 | 16.65 | 16.68 | 16.60 | 16.65 | 2,193,341 | +0.10(+0.60%) |
Jun 26, 2013 | 16.46 | 16.57 | 16.46 | 16.55 | 1,936,691 | +0.09(+0.54%) |
Jun 25, 2013 | 16.23 | 16.48 | 16.23 | 16.46 | 2,338,749 | +0.19(+1.19%) |
Jun 24, 2013 | 16.36 | 16.49 | 16.19 | 16.27 | 4,352,412 | -0.17(-1.01%) |
Jun 21, 2013 | 16.56 | 16.59 | 16.43 | 16.43 | 11,171,231 | -0.16(-0.96%) |
Jun 20, 2013 | 16.73 | 16.73 | 16.51 | 16.59 | 1,823,327 | -0.19(-1.15%) |
Jun 19, 2013 | 16.83 | 16.86 | 16.77 | 16.78 | 911,045 | -0.05(-0.28%) |
Jun 18, 2013 | 16.82 | 16.83 | 16.80 | 16.83 | 944,734 | +0.04(+0.25%) |
Jun 17, 2013 | 16.81 | 16.83 | 16.78 | 16.79 | 1,298,468 | +0.01(+0.03%) |
Jun 14, 2013 | 16.81 | 16.83 | 16.78 | 16.78 | 860,336 | -0.02(-0.13%) |
Jun 13, 2013 | 16.81 | 16.81 | 16.76 | 16.81 | 1,353,230 | +0.02(+0.13%) |
Jun 12, 2013 | 16.77 | 16.83 | 16.76 | 16.78 | 2,376,483 | -0.02(-0.10%) |
Jun 11, 2013 | 16.80 | 16.80 | 16.74 | 16.80 | 1,829,522 | -0.02(-0.13%) |
Jun 10, 2013 | 16.84 | 16.87 | 16.82 | 16.82 | 947,225 | +0.02(+0.13%) |
Jun 07, 2013 | 16.87 | 16.87 | 16.78 | 16.80 | 1,488,984 | -0.02(-0.13%) |
Jun 06, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 1,642,258 | +0.04(+0.23%) |
Jun 05, 2013 | 16.87 | 16.88 | 16.72 | 16.78 | 1,258,063 | -0.06(-0.36%) |
Jun 04, 2013 | 16.89 | 16.92 | 16.82 | 16.84 | 847,950 | -0.08(-0.46%) |
Jun 03, 2013 | 16.94 | 16.94 | 16.75 | 16.92 | 1,678,433 | -0.08(-0.45%) |
May 31, 2013 | 17.06 | 17.07 | 16.98 | 17.00 | 1,541,788 | -0.06(-0.36%) |
May 30, 2013 | 17.08 | 17.08 | 17.05 | 17.06 | 1,245,165 | -0.03(-0.16%) |
May 29, 2013 | 17.13 | 17.13 | 17.07 | 17.09 | 3,378,332 | -0.02(-0.13%) |
May 28, 2013 | 17.15 | 17.16 | 17.10 | 17.11 | 915,586 | -0.02(-0.13%) |
May 24, 2013 | 17.13 | 17.14 | 17.09 | 17.13 | 1,713,697 | +0.01(+0.06%) |
May 23, 2013 | 17.13 | 17.16 | 17.12 | 17.12 | 1,588,277 | -0.03(-0.16%) |
May 22, 2013 | 17.19 | 17.19 | 17.13 | 17.15 | 1,650,518 | -0.03(-0.19%) |
May 21, 2013 | 17.18 | 17.18 | 17.15 | 17.18 | 1,055,873 | +0.02(+0.10%) |
May 20, 2013 | 17.16 | 17.18 | 17.14 | 17.16 | 404,628 | +0.01(+0.03%) |
May 17, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 568,043 | +0.03(+0.19%) |
May 16, 2013 | 17.14 | 17.14 | 17.12 | 17.13 | 933,793 | +0.00(+0.00%) |
May 15, 2013 | 17.12 | 17.14 | 17.11 | 17.13 | 739,839 | +0.00(+0.00%) |
May 13, 2013 | 17.18 | 17.18 | 17.12 | 17.13 | 972,573 | -0.03(-0.16%) |
May 10, 2013 | 17.18 | 17.18 | 17.14 | 17.15 | 610,170 | -0.02(-0.10%) |
May 09, 2013 | 17.19 | 17.20 | 17.15 | 17.17 | 609,828 | -0.01(-0.03%) |
May 08, 2013 | 17.18 | 17.18 | 17.16 | 17.18 | 863,446 | +0.02(+0.13%) |
May 07, 2013 | 17.16 | 17.18 | 17.15 | 17.15 | 750,698 | +0.00(+0.00%) |
May 06, 2013 | 17.15 | 17.16 | 17.14 | 17.15 | 708,487 | +0.01(+0.03%) |
May 03, 2013 | 17.14 | 17.15 | 17.13 | 17.15 | 932,636 | +0.02(+0.10%) |
May 02, 2013 | 17.12 | 17.14 | 17.12 | 17.13 | 884,029 | +0.03(+0.19%) |
May 01, 2013 | 17.12 | 17.12 | 17.08 | 17.10 | 857,267 | -0.08(-0.45%) |
Apr 30, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 848,084 | +0.02(+0.13%) |
Apr 29, 2013 | 17.13 | 17.15 | 17.13 | 17.15 | 705,009 | +0.04(+0.23%) |
Apr 26, 2013 | 17.10 | 17.12 | 17.11 | 17.12 | 441,081 | -0.01(-0.03%) |
Apr 25, 2013 | 17.12 | 17.14 | 17.10 | 17.12 | 1,222,212 | +0.02(+0.10%) |
Apr 24, 2013 | 17.09 | 17.11 | 17.09 | 17.10 | 1,235,003 | +0.02(+0.10%) |
Apr 23, 2013 | 17.08 | 17.09 | 17.08 | 17.09 | 945,996 | +0.02(+0.10%) |
Apr 22, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 589,864 | +0.01(+0.06%) |
Apr 19, 2013 | 17.05 | 17.06 | 17.04 | 17.06 | 544,673 | +0.03(+0.16%) |
Apr 18, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 598,915 | -0.01(-0.07%) |
Apr 17, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 731,015 | -0.02(-0.13%) |
Apr 16, 2013 | 17.03 | 17.07 | 17.03 | 17.07 | 538,895 | +0.05(+0.29%) |
Apr 15, 2013 | 17.05 | 17.05 | 17.01 | 17.02 | 507,763 | -0.03(-0.16%) |
Apr 12, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 636,459 | +0.01(+0.07%) |
Apr 11, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 826,411 | +0.00(+0.00%) |
Apr 10, 2013 | 17.02 | 17.03 | 17.00 | 17.03 | 861,698 | +0.03(+0.18%) |
Apr 09, 2013 | 17.00 | 17.00 | 16.98 | 17.00 | 647,894 | +0.01(+0.08%) |
Apr 08, 2013 | 16.99 | 17.00 | 16.98 | 16.99 | 510,603 | +0.01(+0.03%) |
Apr 05, 2013 | 16.97 | 16.99 | 16.97 | 16.98 | 523,642 | +0.01(+0.03%) |
Apr 04, 2013 | 17.01 | 17.02 | 16.98 | 16.98 | 580,874 | +0.00(+0.00%) |
Apr 03, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 504,011 | -0.01(-0.06%) |
Apr 02, 2013 | 16.97 | 16.99 | 16.97 | 16.99 | 453,768 | +0.03(+0.20%) |
Apr 01, 2013 | 16.99 | 16.99 | 16.94 | 16.96 | 921,867 | -0.08(-0.45%) |
Mar 28, 2013 | 17.03 | 17.03 | 17.00 | 17.03 | 739,981 | +0.00(+0.00%) |
Mar 27, 2013 | 17.03 | 17.03 | 17.01 | 17.03 | 1,628,265 | +0.01(+0.06%) |
Mar 26, 2013 | 17.02 | 17.03 | 17.02 | 17.02 | 825,496 | +0.02(+0.13%) |
Mar 25, 2013 | 17.01 | 17.03 | 16.99 | 17.00 | 5,477,325 | +0.00(+0.00%) |
Mar 22, 2013 | 17.01 | 17.02 | 16.99 | 17.00 | 5,136,718 | +0.00(+0.00%) |
Mar 21, 2013 | 17.02 | 17.02 | 16.99 | 17.00 | 1,462,069 | -0.01(-0.07%) |
Mar 20, 2013 | 17.02 | 17.02 | 17.00 | 17.01 | 1,358,343 | +0.01(+0.03%) |
Mar 19, 2013 | 17.00 | 17.01 | 16.98 | 17.00 | 1,272,342 | +0.01(+0.07%) |
Mar 18, 2013 | 16.99 | 17.00 | 16.97 | 16.99 | 555,778 | -0.01(-0.07%) |
Mar 15, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 742,281 | +0.00(+0.00%) |
Mar 14, 2013 | 17.01 | 17.02 | 16.99 | 17.00 | 828,634 | -0.01(-0.03%) |
Mar 13, 2013 | 16.99 | 17.01 | 16.99 | 17.01 | 1,411,520 | +0.02(+0.10%) |
Mar 12, 2013 | 17.00 | 17.01 | 16.96 | 16.99 | 920,996 | +0.00(+0.00%) |
Mar 11, 2013 | 16.99 | 16.99 | 16.98 | 16.99 | 1,103,809 | +0.03(+0.16%) |
Mar 08, 2013 | 16.99 | 17.01 | 16.96 | 16.97 | 708,226 | -0.01(-0.06%) |
Mar 07, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 444,377 | +0.02(+0.13%) |
Mar 06, 2013 | 16.97 | 16.98 | 16.93 | 16.96 | 515,021 | +0.00(+0.00%) |
Mar 05, 2013 | 16.94 | 16.96 | 16.94 | 16.96 | 598,784 | +0.02(+0.13%) |
Mar 04, 2013 | 16.95 | 16.95 | 16.92 | 16.93 | 481,641 | -0.01(-0.03%) |
Mar 01, 2013 | 16.92 | 16.94 | 16.91 | 16.94 | 748,286 | -0.05(-0.29%) |
Feb 28, 2013 | 16.99 | 17.02 | 16.97 | 16.99 | 942,397 | -0.03(-0.16%) |
Feb 27, 2013 | 17.02 | 17.02 | 16.99 | 17.02 | 947,807 | +0.01(+0.06%) |
Feb 26, 2013 | 16.96 | 17.00 | 16.96 | 17.00 | 436,586 | +0.02(+0.13%) |
Feb 22, 2013 | 16.99 | 16.99 | 16.96 | 16.98 | 1,658,024 | +0.02(+0.10%) |
Feb 21, 2013 | 16.96 | 16.99 | 16.95 | 16.97 | 988,403 | +0.01(+0.03%) |
Feb 20, 2013 | 16.99 | 17.01 | 16.96 | 16.96 | 4,760,364 | -0.02(-0.13%) |
Feb 19, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 558,069 | +0.03(+0.20%) |
Feb 15, 2013 | 16.96 | 16.97 | 16.94 | 16.95 | 499,556 | +0.01(+0.06%) |
Feb 14, 2013 | 16.96 | 16.96 | 16.94 | 16.94 | 731,684 | -0.01(-0.06%) |
Feb 13, 2013 | 16.96 | 16.96 | 16.94 | 16.95 | 766,337 | +0.00(+0.02%) |
Feb 12, 2013 | 16.93 | 16.95 | 16.92 | 16.95 | 827,689 | +0.02(+0.11%) |
Feb 11, 2013 | 16.93 | 16.93 | 16.90 | 16.93 | 507,588 | +0.00(+0.00%) |
Feb 08, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 380,304 | +0.02(+0.13%) |
Feb 07, 2013 | 16.93 | 16.93 | 16.86 | 16.91 | 789,783 | -0.01(-0.03%) |
Feb 06, 2013 | 16.93 | 16.93 | 16.89 | 16.91 | 815,422 | +0.01(+0.03%) |
Feb 04, 2013 | 16.94 | 16.95 | 16.88 | 16.91 | 452,205 | -0.03(-0.16%) |
Feb 01, 2013 | 16.92 | 16.94 | 16.90 | 16.93 | 704,467 | -0.03(-0.20%) |
Jan 31, 2013 | 17.01 | 17.02 | 16.93 | 16.97 | 763,550 | -0.02(-0.10%) |
Jan 30, 2013 | 17.03 | 17.05 | 16.98 | 16.98 | 1,084,585 | -0.06(-0.35%) |
Jan 29, 2013 | 17.05 | 17.08 | 17.04 | 17.04 | 802,093 | -0.01(-0.06%) |
Jan 28, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 767,439 | +0.02(+0.10%) |
Jan 25, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 685,302 | -0.01(-0.06%) |
Jan 24, 2013 | 17.04 | 17.05 | 17.02 | 17.05 | 571,930 | +0.02(+0.10%) |
Jan 23, 2013 | 17.04 | 17.04 | 17.00 | 17.03 | 821,094 | -0.01(-0.07%) |
Jan 22, 2013 | 17.04 | 17.04 | 17.02 | 17.04 | 764,319 | +0.04(+0.23%) |
Jan 18, 2013 | 17.00 | 17.02 | 16.97 | 17.00 | 1,100,194 | +0.03(+0.16%) |
Jan 17, 2013 | 16.95 | 17.00 | 16.95 | 16.98 | 2,665,078 | +0.02(+0.13%) |
Jan 16, 2013 | 16.99 | 16.99 | 16.92 | 16.96 | 762,221 | -0.02(-0.10%) |
Jan 15, 2013 | 16.97 | 16.99 | 16.97 | 16.97 | 961,229 | +0.00(+0.00%) |
Jan 14, 2013 | 17.00 | 17.00 | 16.97 | 16.97 | 449,462 | -0.01(-0.06%) |
Jan 11, 2013 | 17.00 | 17.00 | 16.98 | 16.98 | 748,060 | +0.00(+0.00%) |
Jan 10, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 872,513 | +0.02(+0.11%) |
Jan 09, 2013 | 16.98 | 16.98 | 16.93 | 16.96 | 648,633 | -0.00(-0.02%) |
Jan 08, 2013 | 16.94 | 16.97 | 16.93 | 16.97 | 843,580 | +0.03(+0.16%) |
Jan 07, 2013 | 16.91 | 16.94 | 16.91 | 16.94 | 426,846 | +0.03(+0.18%) |
Jan 04, 2013 | 16.85 | 16.92 | 16.85 | 16.91 | 512,053 | +0.03(+0.17%) |
Jan 03, 2013 | 16.95 | 17.01 | 16.86 | 16.88 | 629,967 | -0.03(-0.19%) |
Jan 02, 2013 | 16.94 | 16.94 | 16.91 | 16.91 | 1,939,799 | +0.06(+0.36%) |
Dec 31, 2012 | 16.82 | 16.93 | 16.80 | 16.85 | 955,680 | +0.09(+0.53%) |
Dec 28, 2012 | 16.83 | 16.87 | 16.76 | 16.76 | 635,580 | -0.05(-0.30%) |
Dec 27, 2012 | 16.91 | 16.91 | 16.80 | 16.81 | 813,134 | -0.09(-0.52%) |
Dec 26, 2012 | 16.91 | 16.92 | 16.88 | 16.90 | 448,898 | +0.01(+0.07%) |
Dec 24, 2012 | 16.91 | 16.91 | 16.87 | 16.89 | 228,449 | -0.01(-0.07%) |
Dec 21, 2012 | 16.86 | 16.90 | 16.85 | 16.90 | 428,988 | +0.01(+0.03%) |
Dec 20, 2012 | 16.90 | 16.91 | 16.89 | 16.89 | 579,633 | +0.01(+0.07%) |
Dec 19, 2012 | 16.90 | 16.91 | 16.87 | 16.88 | 612,284 | -0.02(-0.13%) |
Dec 18, 2012 | 16.83 | 16.91 | 16.83 | 16.91 | 924,916 | +0.02(+0.10%) |
Dec 17, 2012 | 16.89 | 16.89 | 16.85 | 16.89 | 535,684 | +0.02(+0.13%) |
Dec 14, 2012 | 16.89 | 16.89 | 16.84 | 16.87 | 503,028 | +0.01(+0.07%) |
Dec 13, 2012 | 16.88 | 16.88 | 16.82 | 16.86 | 1,362,036 | +0.01(+0.03%) |
Dec 12, 2012 | 16.88 | 16.88 | 16.82 | 16.85 | 355,122 | +0.00(+0.00%) |
Dec 11, 2012 | 16.83 | 16.86 | 16.82 | 16.85 | 265,007 | +0.02(+0.10%) |
Dec 10, 2012 | 16.82 | 16.84 | 16.78 | 16.83 | 377,757 | +0.04(+0.22%) |
Dec 07, 2012 | 16.80 | 16.82 | 16.78 | 16.80 | 400,385 | +0.00(+0.01%) |
Dec 06, 2012 | 16.78 | 16.80 | 16.75 | 16.80 | 271,666 | +0.02(+0.13%) |
Dec 05, 2012 | 16.76 | 16.77 | 16.74 | 16.77 | 766,703 | +0.03(+0.16%) |
Dec 04, 2012 | 16.75 | 16.75 | 16.72 | 16.75 | 324,480 | -0.06(-0.36%) |
Nov 30, 2012 | 16.77 | 16.81 | 16.77 | 16.81 | 682,720 | +0.06(+0.33%) |
Nov 29, 2012 | 16.76 | 16.77 | 16.74 | 16.75 | 552,279 | +0.01(+0.07%) |
Nov 28, 2012 | 16.76 | 16.76 | 16.72 | 16.74 | 422,985 | -0.01(-0.07%) |
Nov 27, 2012 | 16.73 | 16.75 | 16.70 | 16.75 | 766,768 | +0.04(+0.23%) |
Nov 26, 2012 | 16.74 | 16.74 | 16.68 | 16.71 | 422,356 | -0.01(-0.03%) |
Nov 23, 2012 | 16.72 | 16.72 | 16.69 | 16.72 | 135,838 | +0.02(+0.13%) |
Nov 21, 2012 | 16.72 | 16.72 | 16.68 | 16.70 | 437,319 | +0.02(+0.10%) |
Nov 20, 2012 | 16.73 | 16.73 | 16.66 | 16.68 | 1,788,522 | -0.04(-0.22%) |
Nov 19, 2012 | 16.69 | 16.72 | 16.60 | 16.72 | 1,590,547 | +0.09(+0.52%) |
Nov 16, 2012 | 16.62 | 16.65 | 16.56 | 16.63 | 238,191 | +0.02(+0.13%) |
Nov 15, 2012 | 16.63 | 16.64 | 16.53 | 16.61 | 338,997 | +0.00(+0.00%) |
Nov 14, 2012 | 16.72 | 16.72 | 16.58 | 16.61 | 515,614 | -0.09(-0.53%) |
Nov 13, 2012 | 16.72 | 16.74 | 16.68 | 16.70 | 512,398 | -0.02(-0.10%) |
Nov 12, 2012 | 16.73 | 16.74 | 16.69 | 16.71 | 848,793 | +0.00(+0.00%) |
Nov 09, 2012 | 16.71 | 16.72 | 16.67 | 16.71 | 883,985 | +0.02(+0.13%) |
Nov 08, 2012 | 16.73 | 16.75 | 16.68 | 16.69 | 404,401 | -0.03(-0.16%) |
Nov 07, 2012 | 16.76 | 16.76 | 16.70 | 16.72 | 184,915 | -0.04(-0.26%) |
Nov 06, 2012 | 16.77 | 16.77 | 16.75 | 16.76 | 480,387 | +0.01(+0.07%) |
Nov 05, 2012 | 16.76 | 16.77 | 16.74 | 16.75 | 180,303 | +0.01(+0.03%) |
Nov 02, 2012 | 16.80 | 16.80 | 16.73 | 16.75 | 354,550 | -0.02(-0.13%) |
Nov 01, 2012 | 16.83 | 16.83 | 16.75 | 16.77 | 479,801 | -0.04(-0.26%) |
Oct 31, 2012 | 16.87 | 16.87 | 16.81 | 16.81 | 418,420 | -0.01(-0.03%) |
Oct 26, 2012 | 16.91 | 16.82 | 16.82 | 16.82 | 299,873 | -0.04(-0.23%) |
Oct 25, 2012 | 16.89 | 16.89 | 16.84 | 16.86 | 1,135,100 | +0.01(+0.07%) |
Oct 24, 2012 | 16.86 | 16.88 | 16.84 | 16.84 | 1,120,346 | +0.01(+0.07%) |
Oct 23, 2012 | 16.87 | 16.87 | 16.81 | 16.83 | 290,796 | +0.01(+0.07%) |
Oct 19, 2012 | 16.90 | 16.91 | 16.82 | 16.82 | 147,995 | -0.05(-0.29%) |
Oct 18, 2012 | 16.85 | 16.87 | 16.82 | 16.87 | 191,776 | +0.02(+0.13%) |
Oct 17, 2012 | 16.91 | 16.91 | 16.81 | 16.85 | 770,135 | +0.04(+0.23%) |
Oct 16, 2012 | 16.80 | 16.83 | 16.78 | 16.81 | 1,072,610 | +0.01(+0.03%) |
Oct 15, 2012 | 16.78 | 16.81 | 16.75 | 16.81 | 215,533 | +0.05(+0.30%) |
Oct 12, 2012 | 16.73 | 16.77 | 16.73 | 16.76 | 414,351 | +0.01(+0.03%) |
Oct 11, 2012 | 16.79 | 16.79 | 16.72 | 16.75 | 391,690 | -0.01(-0.03%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.73 | 16.76 | 315,210 | +0.01(+0.03%) |
Oct 09, 2012 | 16.80 | 16.80 | 16.74 | 16.75 | 419,750 | -0.02(-0.13%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.73 | 16.77 | 226,943 | +0.02(+0.10%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.75 | 16.76 | 276,134 | +0.01(+0.07%) |
Oct 04, 2012 | 16.81 | 16.81 | 16.73 | 16.75 | 486,977 | +0.02(+0.10%) |
Oct 03, 2012 | 16.85 | 16.85 | 16.71 | 16.73 | 233,635 | +0.01(+0.07%) |
Oct 02, 2012 | 16.77 | 16.77 | 16.70 | 16.72 | 224,274 | -0.01(-0.03%) |