Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 2,018,012 | +0.01(+0.03%) |
Mar 28, 2014 | 17.49 | 17.51 | 17.48 | 17.50 | 1,272,413 | +0.00(+0.00%) |
Mar 27, 2014 | 17.51 | 17.51 | 17.48 | 17.50 | 1,606,888 | +0.01(+0.03%) |
Mar 26, 2014 | 17.50 | 17.51 | 17.47 | 17.49 | 15,611,576 | +0.00(+0.00%) |
Mar 25, 2014 | 17.56 | 17.56 | 17.47 | 17.49 | 10,526,615 | +0.01(+0.03%) |
Mar 24, 2014 | 17.45 | 17.48 | 17.45 | 17.48 | 3,290,287 | +0.04(+0.23%) |
Mar 21, 2014 | 17.46 | 17.47 | 17.44 | 17.44 | 1,017,158 | +0.00(+0.00%) |
Mar 20, 2014 | 17.43 | 17.46 | 17.43 | 17.44 | 1,274,862 | +0.01(+0.06%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.43 | 17.43 | 1,251,061 | -0.04(-0.21%) |
Mar 18, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 1,183,335 | -0.00(-0.02%) |
Mar 17, 2014 | 17.47 | 17.47 | 17.44 | 17.47 | 5,074,356 | +0.02(+0.13%) |
Mar 14, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,167,101 | +0.01(+0.03%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.44 | 17.44 | 3,362,906 | -0.02(-0.13%) |
Mar 12, 2014 | 17.46 | 17.47 | 17.44 | 17.47 | 2,538,830 | +0.01(+0.06%) |
Mar 11, 2014 | 17.46 | 17.47 | 17.44 | 17.46 | 1,027,565 | -0.01(-0.03%) |
Mar 10, 2014 | 17.44 | 17.48 | 17.44 | 17.46 | 3,184,317 | +0.01(+0.03%) |
Mar 07, 2014 | 17.48 | 17.49 | 17.45 | 17.46 | 3,523,867 | -0.03(-0.16%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 4,456,953 | -0.01(-0.03%) |
Mar 05, 2014 | 17.49 | 17.50 | 17.48 | 17.49 | 1,795,180 | -0.01(-0.06%) |
Mar 04, 2014 | 17.47 | 17.51 | 17.47 | 17.50 | 8,177,767 | +0.03(+0.16%) |
Mar 03, 2014 | 17.47 | 17.47 | 17.45 | 17.47 | 1,134,593 | +0.00(+0.00%) |
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,558,975 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,202 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,678 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,657 | +0.00(+0.00%) |
Feb 24, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 3,309,479 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,603 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,080 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,222 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,289 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,552 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,781 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,893 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,279 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,087,984 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,954 | +0.04(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,611 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,414 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,877 | +0.01(+0.07%) |
Feb 03, 2014 | 17.28 | 17.31 | 17.22 | 17.24 | 3,409,504 | -0.06(-0.34%) |
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,026 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,259 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,797 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,322 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,655 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,172 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,436 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,234 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,108 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,939 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,432 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,765 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,428 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,018 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,063 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,044 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,532 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,035 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,443,989 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,176 | +0.02(+0.13%) |
Jan 02, 2014 | 17.27 | 17.28 | 17.25 | 17.27 | 2,339,035 | -0.01(-0.03%) |
Dec 31, 2013 | 17.28 | 17.28 | 17.28 | 17.28 | 1,016,481 | +0.00(+0.00%) |
Dec 30, 2013 | 17.27 | 17.28 | 17.26 | 17.28 | 1,651,006 | +0.03(+0.19%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.24 | 17.24 | 1,595,931 | -0.01(-0.07%) |
Dec 26, 2013 | 17.26 | 17.27 | 17.23 | 17.26 | 847,602 | +0.01(+0.03%) |
Dec 24, 2013 | 17.26 | 17.26 | 17.24 | 17.25 | 464,850 | +0.01(+0.03%) |
Dec 23, 2013 | 17.23 | 17.25 | 17.23 | 17.25 | 1,772,879 | +0.02(+0.13%) |
Dec 20, 2013 | 17.21 | 17.25 | 17.21 | 17.22 | 2,358,691 | +0.00(+0.00%) |
Dec 19, 2013 | 17.23 | 17.24 | 17.21 | 17.22 | 2,832,900 | -0.02(-0.13%) |
Dec 18, 2013 | 17.22 | 17.25 | 17.20 | 17.25 | 1,474,961 | +0.04(+0.23%) |
Dec 17, 2013 | 17.21 | 17.23 | 17.19 | 17.21 | 1,701,711 | -0.01(-0.06%) |
Dec 16, 2013 | 17.20 | 17.22 | 17.20 | 17.22 | 1,888,152 | +0.04(+0.26%) |
Dec 13, 2013 | 17.20 | 17.21 | 17.17 | 17.17 | 2,198,888 | -0.01(-0.07%) |
Dec 12, 2013 | 17.21 | 17.21 | 17.17 | 17.18 | 3,622,939 | +0.00(+0.00%) |
Dec 11, 2013 | 17.21 | 17.21 | 17.18 | 17.18 | 1,275,452 | -0.02(-0.10%) |
Dec 10, 2013 | 17.22 | 17.23 | 17.20 | 17.20 | 1,678,604 | -0.02(-0.10%) |
Dec 09, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,174,010 | +0.02(+0.10%) |
Dec 06, 2013 | 17.18 | 17.22 | 17.17 | 17.20 | 2,224,242 | +0.03(+0.20%) |
Dec 05, 2013 | 17.20 | 17.20 | 17.17 | 17.17 | 2,047,501 | -0.02(-0.10%) |
Dec 04, 2013 | 17.20 | 17.22 | 17.15 | 17.18 | 1,481,971 | +0.00(+0.00%) |
Dec 03, 2013 | 17.19 | 17.21 | 17.16 | 17.18 | 1,325,404 | -0.01(-0.03%) |
Dec 02, 2013 | 17.21 | 17.22 | 17.18 | 17.19 | 2,209,170 | -0.01(-0.06%) |
Nov 29, 2013 | 17.20 | 17.21 | 17.19 | 17.20 | 568,909 | +0.01(+0.07%) |
Nov 27, 2013 | 17.17 | 17.19 | 17.17 | 17.19 | 4,971,865 | +0.01(+0.06%) |
Nov 26, 2013 | 17.17 | 17.18 | 17.15 | 17.18 | 810,911 | +0.02(+0.10%) |
Nov 25, 2013 | 17.16 | 17.17 | 17.15 | 17.16 | 1,655,595 | +0.02(+0.10%) |
Nov 22, 2013 | 17.13 | 17.14 | 17.12 | 17.14 | 914,430 | +0.02(+0.13%) |
Nov 21, 2013 | 17.10 | 17.13 | 17.10 | 17.12 | 1,152,980 | +0.03(+0.16%) |
Nov 20, 2013 | 17.12 | 17.13 | 17.09 | 17.09 | 1,250,165 | -0.02(-0.13%) |
Nov 19, 2013 | 17.10 | 17.12 | 17.08 | 17.12 | 899,820 | +0.01(+0.07%) |
Nov 18, 2013 | 17.10 | 17.12 | 17.09 | 17.10 | 1,856,710 | +0.01(+0.03%) |
Nov 15, 2013 | 17.08 | 17.10 | 17.04 | 17.10 | 2,197,436 | +0.03(+0.16%) |
Nov 14, 2013 | 17.07 | 17.08 | 17.06 | 17.07 | 2,925,321 | +0.02(+0.10%) |
Nov 12, 2013 | 17.08 | 17.08 | 17.05 | 17.05 | 810,281 | -0.02(-0.13%) |
Nov 11, 2013 | 17.09 | 17.11 | 17.06 | 17.08 | 746,649 | -0.01(-0.03%) |
Nov 08, 2013 | 17.09 | 17.09 | 17.07 | 17.08 | 1,367,909 | -0.01(-0.06%) |
Nov 07, 2013 | 17.08 | 17.09 | 17.05 | 17.09 | 1,161,861 | +0.00(+0.00%) |
Nov 06, 2013 | 17.08 | 17.09 | 17.07 | 17.09 | 1,738,883 | +0.03(+0.16%) |
Nov 05, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 1,707,863 | -0.01(-0.07%) |
Nov 04, 2013 | 17.08 | 17.11 | 17.05 | 17.08 | 2,503,625 | +0.03(+0.17%) |
Nov 01, 2013 | 17.09 | 17.10 | 17.04 | 17.05 | 3,192,840 | -0.02(-0.09%) |
Oct 31, 2013 | 17.05 | 17.07 | 17.03 | 17.06 | 1,464,160 | +0.04(+0.26%) |
Oct 30, 2013 | 17.05 | 17.05 | 17.02 | 17.02 | 1,541,222 | -0.03(-0.16%) |
Oct 29, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 863,233 | +0.02(+0.13%) |
Oct 28, 2013 | 17.05 | 17.05 | 17.02 | 17.03 | 854,930 | +0.01(+0.03%) |
Oct 25, 2013 | 17.05 | 17.06 | 17.01 | 17.02 | 2,848,718 | -0.01(-0.06%) |
Oct 24, 2013 | 17.05 | 17.05 | 17.03 | 17.03 | 1,544,354 | -0.01(-0.07%) |
Oct 23, 2013 | 17.02 | 17.06 | 17.01 | 17.04 | 4,767,686 | +0.02(+0.13%) |
Oct 22, 2013 | 17.02 | 17.06 | 16.99 | 17.02 | 3,599,875 | +0.03(+0.20%) |
Oct 21, 2013 | 17.03 | 17.05 | 16.97 | 16.99 | 7,040,121 | -0.02(-0.13%) |
Oct 18, 2013 | 16.99 | 17.03 | 16.99 | 17.01 | 1,879,443 | +0.03(+0.16%) |
Oct 17, 2013 | 16.96 | 16.99 | 16.94 | 16.98 | 1,776,517 | +0.04(+0.26%) |
Oct 16, 2013 | 16.94 | 16.97 | 16.92 | 16.94 | 1,494,246 | +0.01(+0.03%) |
Oct 15, 2013 | 16.94 | 16.97 | 16.92 | 16.93 | 1,175,706 | -0.01(-0.07%) |
Oct 14, 2013 | 16.90 | 16.95 | 16.90 | 16.94 | 620,683 | +0.00(+0.00%) |
Oct 11, 2013 | 16.92 | 16.95 | 16.91 | 16.94 | 1,211,395 | +0.01(+0.07%) |
Oct 10, 2013 | 16.90 | 16.94 | 16.89 | 16.93 | 1,246,270 | +0.04(+0.23%) |
Oct 09, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,813,877 | +0.02(+0.13%) |
Oct 08, 2013 | 16.88 | 16.90 | 16.87 | 16.87 | 2,273,343 | +0.00(+0.00%) |
Oct 07, 2013 | 16.86 | 16.88 | 16.85 | 16.87 | 1,013,464 | +0.01(+0.03%) |
Oct 04, 2013 | 16.87 | 16.89 | 16.87 | 16.87 | 1,270,604 | +0.01(+0.03%) |
Oct 03, 2013 | 16.85 | 16.87 | 16.85 | 16.86 | 990,592 | +0.00(+0.00%) |
Oct 02, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 1,405,667 | +0.03(+0.16%) |
Oct 01, 2013 | 16.83 | 16.84 | 16.81 | 16.83 | 2,568,280 | -0.01(-0.08%) |
Sep 27, 2013 | 16.84 | 16.86 | 16.83 | 16.85 | 952,877 | +0.01(+0.03%) |
Sep 26, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,041,553 | -0.01(-0.07%) |
Sep 25, 2013 | 16.87 | 16.87 | 16.85 | 16.85 | 2,356,874 | -0.02(-0.10%) |
Sep 24, 2013 | 16.89 | 16.90 | 16.85 | 16.87 | 2,973,171 | -0.01(-0.03%) |
Sep 23, 2013 | 16.88 | 16.90 | 16.85 | 16.87 | 2,016,370 | -0.01(-0.03%) |
Sep 20, 2013 | 16.84 | 16.90 | 16.84 | 16.88 | 1,291,296 | +0.02(+0.10%) |
Sep 19, 2013 | 16.87 | 16.90 | 16.86 | 16.86 | 1,675,900 | +0.02(+0.13%) |
Sep 18, 2013 | 16.81 | 16.85 | 16.75 | 16.84 | 2,770,173 | +0.04(+0.26%) |
Sep 17, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 987,757 | +0.01(+0.03%) |
Sep 16, 2013 | 16.80 | 16.81 | 16.75 | 16.79 | 1,219,939 | +0.04(+0.26%) |
Sep 13, 2013 | 16.77 | 16.77 | 16.74 | 16.75 | 1,020,536 | +0.01(+0.03%) |
Sep 12, 2013 | 16.76 | 16.76 | 16.73 | 16.74 | 1,356,499 | -0.01(-0.07%) |
Sep 11, 2013 | 16.72 | 16.75 | 16.72 | 16.75 | 1,972,420 | +0.02(+0.13%) |
Sep 10, 2013 | 16.76 | 16.76 | 16.72 | 16.73 | 6,074,034 | -0.01(-0.03%) |
Sep 09, 2013 | 16.74 | 16.75 | 16.71 | 16.74 | 2,964,750 | +0.03(+0.16%) |
Sep 06, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 2,749,727 | +0.02(+0.10%) |
Sep 05, 2013 | 16.75 | 16.75 | 16.69 | 16.69 | 3,640,225 | -0.06(-0.36%) |
Sep 04, 2013 | 16.73 | 16.76 | 16.72 | 16.75 | 3,634,083 | +0.02(+0.13%) |
Sep 03, 2013 | 16.79 | 16.80 | 16.72 | 16.73 | 838,253 | -0.02(-0.11%) |
Aug 30, 2013 | 16.76 | 16.76 | 16.71 | 16.75 | 1,240,110 | +0.02(+0.10%) |
Aug 29, 2013 | 16.70 | 16.74 | 16.68 | 16.73 | 1,091,235 | +0.04(+0.26%) |
Aug 28, 2013 | 16.70 | 16.71 | 16.69 | 16.69 | 1,201,579 | +0.00(+0.00%) |
Aug 27, 2013 | 16.68 | 16.69 | 16.67 | 16.69 | 1,006,104 | -0.02(-0.10%) |
Aug 26, 2013 | 16.73 | 16.73 | 16.69 | 16.70 | 2,520,387 | +0.01(+0.03%) |
Aug 23, 2013 | 16.70 | 16.70 | 16.64 | 16.70 | 2,680,829 | +0.03(+0.20%) |
Aug 22, 2013 | 16.69 | 16.71 | 16.65 | 16.67 | 956,786 | +0.01(+0.07%) |
Aug 21, 2013 | 16.69 | 16.69 | 16.65 | 16.65 | 886,448 | -0.03(-0.16%) |
Aug 20, 2013 | 16.68 | 16.70 | 16.64 | 16.68 | 1,346,634 | +0.05(+0.33%) |
Aug 19, 2013 | 16.67 | 16.71 | 16.61 | 16.63 | 1,960,195 | -0.02(-0.13%) |
Aug 16, 2013 | 16.70 | 16.72 | 16.64 | 16.65 | 2,443,395 | -0.03(-0.16%) |
Aug 15, 2013 | 16.68 | 16.71 | 16.66 | 16.68 | 2,406,369 | -0.03(-0.20%) |
Aug 14, 2013 | 16.69 | 16.73 | 16.67 | 16.71 | 4,698,821 | +0.02(+0.13%) |
Aug 13, 2013 | 16.69 | 16.69 | 16.67 | 16.69 | 1,137,878 | +0.01(+0.03%) |
Aug 12, 2013 | 16.71 | 16.71 | 16.68 | 16.68 | 1,256,411 | -0.01(-0.03%) |
Aug 09, 2013 | 16.70 | 16.70 | 16.68 | 16.69 | 1,217,964 | +0.00(+0.02%) |
Aug 08, 2013 | 16.71 | 16.71 | 16.67 | 16.68 | 3,017,555 | -0.00(-0.02%) |
Aug 07, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 796,124 | -0.02(-0.13%) |
Aug 06, 2013 | 16.72 | 16.73 | 16.68 | 16.71 | 745,178 | -0.01(-0.03%) |
Aug 05, 2013 | 16.72 | 16.73 | 16.70 | 16.71 | 1,596,754 | +0.00(+0.00%) |
Aug 02, 2013 | 16.72 | 16.72 | 16.69 | 16.71 | 936,332 | +0.01(+0.07%) |
Aug 01, 2013 | 16.75 | 16.75 | 16.66 | 16.70 | 1,167,926 | -0.07(-0.43%) |
Jul 31, 2013 | 16.78 | 16.79 | 16.72 | 16.78 | 3,423,648 | -0.01(-0.03%) |
Jul 30, 2013 | 16.81 | 16.81 | 16.76 | 16.78 | 1,381,835 | +0.00(+0.00%) |
Jul 29, 2013 | 16.76 | 16.79 | 16.74 | 16.78 | 1,248,572 | +0.01(+0.06%) |
Jul 26, 2013 | 16.80 | 16.80 | 16.74 | 16.77 | 1,553,963 | +0.01(+0.03%) |
Jul 25, 2013 | 16.81 | 16.81 | 16.72 | 16.76 | 2,092,783 | -0.05(-0.29%) |
Jul 24, 2013 | 16.85 | 16.85 | 16.80 | 16.81 | 4,677,319 | -0.02(-0.13%) |
Jul 23, 2013 | 16.86 | 16.86 | 16.82 | 16.84 | 1,151,100 | +0.00(+0.00%) |
Jul 22, 2013 | 16.84 | 16.85 | 16.80 | 16.84 | 1,598,979 | +0.02(+0.13%) |
Jul 19, 2013 | 16.82 | 16.82 | 16.78 | 16.81 | 1,443,421 | +0.02(+0.10%) |
Jul 18, 2013 | 16.80 | 16.81 | 16.76 | 16.80 | 2,946,323 | +0.04(+0.26%) |
Jul 17, 2013 | 16.75 | 16.77 | 16.74 | 16.75 | 2,024,929 | +0.01(+0.03%) |
Jul 16, 2013 | 16.76 | 16.77 | 16.71 | 16.75 | 1,027,515 | -0.02(-0.10%) |
Jul 15, 2013 | 16.71 | 16.76 | 16.68 | 16.76 | 1,364,682 | +0.07(+0.43%) |
Jul 12, 2013 | 16.63 | 16.69 | 16.62 | 16.69 | 3,472,378 | +0.03(+0.16%) |
Jul 11, 2013 | 16.68 | 16.68 | 16.58 | 16.67 | 3,603,759 | +0.15(+0.90%) |
Jul 10, 2013 | 16.55 | 16.55 | 16.50 | 16.52 | 1,532,646 | -0.02(-0.10%) |
Jul 09, 2013 | 16.53 | 16.54 | 16.48 | 16.53 | 1,601,216 | +0.05(+0.33%) |
Jul 08, 2013 | 16.45 | 16.51 | 16.45 | 16.48 | 1,271,361 | +0.08(+0.47%) |
Jul 05, 2013 | 16.52 | 16.52 | 16.40 | 16.40 | 1,021,914 | -0.14(-0.86%) |
Jul 03, 2013 | 16.53 | 16.55 | 16.50 | 16.55 | 632,149 | +0.00(+0.00%) |
Jul 02, 2013 | 16.54 | 16.56 | 16.51 | 16.55 | 9,696,358 | +0.01(+0.07%) |
Jul 01, 2013 | 16.55 | 16.55 | 16.50 | 16.53 | 1,295,834 | -0.01(-0.03%) |
Jun 28, 2013 | 16.54 | 16.58 | 16.50 | 16.54 | 2,207,496 | +0.10(+0.60%) |
Jun 26, 2013 | 16.35 | 16.47 | 16.35 | 16.44 | 1,949,190 | +0.09(+0.54%) |
Jun 25, 2013 | 16.13 | 16.37 | 16.13 | 16.35 | 2,353,843 | +0.19(+1.19%) |
Jun 24, 2013 | 16.26 | 16.38 | 16.09 | 16.16 | 4,380,502 | -0.16(-1.01%) |
Jun 21, 2013 | 16.46 | 16.48 | 16.33 | 16.33 | 11,243,328 | -0.16(-0.96%) |
Jun 20, 2013 | 16.62 | 16.62 | 16.41 | 16.48 | 1,835,094 | -0.19(-1.15%) |
Jun 19, 2013 | 16.72 | 16.75 | 16.66 | 16.68 | 916,925 | -0.05(-0.28%) |
Jun 18, 2013 | 16.71 | 16.73 | 16.69 | 16.72 | 950,832 | +0.04(+0.25%) |
Jun 17, 2013 | 16.70 | 16.72 | 16.68 | 16.68 | 1,306,848 | +0.01(+0.03%) |
Jun 14, 2013 | 16.70 | 16.72 | 16.67 | 16.68 | 865,889 | -0.02(-0.13%) |
Jun 13, 2013 | 16.70 | 16.70 | 16.65 | 16.70 | 1,361,963 | +0.02(+0.13%) |
Jun 12, 2013 | 16.67 | 16.73 | 16.65 | 16.68 | 2,391,821 | -0.02(-0.10%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.63 | 16.69 | 1,841,329 | -0.02(-0.13%) |
Jun 10, 2013 | 16.74 | 16.76 | 16.71 | 16.71 | 953,339 | +0.02(+0.13%) |
Jun 07, 2013 | 16.76 | 16.76 | 16.68 | 16.69 | 1,498,593 | -0.02(-0.13%) |
Jun 06, 2013 | 16.70 | 16.71 | 16.62 | 16.71 | 1,652,857 | +0.04(+0.23%) |
Jun 05, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 1,266,182 | -0.06(-0.36%) |
Jun 04, 2013 | 16.79 | 16.81 | 16.71 | 16.74 | 853,422 | -0.08(-0.46%) |
Jun 03, 2013 | 16.84 | 16.84 | 16.64 | 16.81 | 1,689,266 | -0.08(-0.45%) |
May 31, 2013 | 16.95 | 16.96 | 16.87 | 16.89 | 1,551,738 | -0.06(-0.36%) |
May 30, 2013 | 16.97 | 16.97 | 16.94 | 16.95 | 1,253,201 | -0.03(-0.16%) |
May 29, 2013 | 17.02 | 17.02 | 16.96 | 16.98 | 3,400,135 | -0.02(-0.13%) |
May 28, 2013 | 17.04 | 17.05 | 16.99 | 17.00 | 921,495 | -0.02(-0.13%) |
May 24, 2013 | 17.02 | 17.03 | 16.98 | 17.02 | 1,724,757 | +0.01(+0.06%) |
May 23, 2013 | 17.02 | 17.05 | 17.01 | 17.01 | 1,598,528 | -0.03(-0.16%) |
May 22, 2013 | 17.08 | 17.08 | 17.02 | 17.04 | 1,661,171 | -0.03(-0.19%) |
May 21, 2013 | 17.07 | 17.07 | 17.04 | 17.07 | 1,062,687 | +0.02(+0.10%) |
May 20, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 407,239 | +0.01(+0.03%) |
May 17, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 571,709 | +0.03(+0.19%) |
May 16, 2013 | 17.03 | 17.03 | 17.01 | 17.02 | 939,819 | +0.00(+0.00%) |
May 15, 2013 | 17.01 | 17.03 | 17.00 | 17.02 | 744,614 | +0.00(+0.00%) |
May 13, 2013 | 17.07 | 17.07 | 17.01 | 17.02 | 978,850 | -0.03(-0.16%) |
May 10, 2013 | 17.07 | 17.07 | 17.03 | 17.04 | 614,108 | -0.02(-0.10%) |
May 09, 2013 | 17.08 | 17.09 | 17.04 | 17.06 | 613,763 | -0.01(-0.03%) |
May 08, 2013 | 17.07 | 17.07 | 17.05 | 17.07 | 869,018 | +0.02(+0.13%) |
May 07, 2013 | 17.05 | 17.07 | 17.04 | 17.04 | 755,542 | +0.00(+0.00%) |
May 06, 2013 | 17.04 | 17.05 | 17.03 | 17.04 | 713,059 | +0.01(+0.03%) |
May 03, 2013 | 17.03 | 17.04 | 17.02 | 17.04 | 938,655 | +0.02(+0.10%) |
May 02, 2013 | 17.01 | 17.03 | 17.01 | 17.02 | 889,734 | +0.03(+0.19%) |
May 01, 2013 | 17.01 | 17.01 | 16.97 | 16.99 | 862,800 | -0.08(-0.45%) |
Apr 30, 2013 | 17.05 | 17.07 | 17.03 | 17.07 | 853,557 | +0.02(+0.13%) |
Apr 29, 2013 | 17.02 | 17.04 | 17.02 | 17.04 | 709,559 | +0.04(+0.23%) |
Apr 26, 2013 | 16.99 | 17.01 | 17.00 | 17.01 | 443,927 | -0.01(-0.03%) |
Apr 25, 2013 | 17.01 | 17.03 | 16.99 | 17.01 | 1,230,100 | +0.02(+0.10%) |
Apr 24, 2013 | 16.98 | 17.00 | 16.98 | 16.99 | 1,242,973 | +0.02(+0.10%) |
Apr 23, 2013 | 16.97 | 16.98 | 16.97 | 16.98 | 952,102 | +0.02(+0.10%) |
Apr 22, 2013 | 16.97 | 16.97 | 16.95 | 16.96 | 593,671 | +0.01(+0.06%) |
Apr 19, 2013 | 16.95 | 16.95 | 16.93 | 16.95 | 548,188 | +0.03(+0.16%) |
Apr 18, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 602,780 | -0.01(-0.06%) |
Apr 17, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 735,733 | -0.02(-0.13%) |
Apr 16, 2013 | 16.92 | 16.96 | 16.92 | 16.96 | 542,373 | +0.05(+0.29%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.90 | 16.91 | 511,040 | -0.03(-0.16%) |
Apr 12, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 640,567 | +0.01(+0.06%) |
Apr 11, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 831,745 | +0.00(+0.00%) |
Apr 10, 2013 | 16.91 | 16.92 | 16.90 | 16.92 | 867,259 | +0.03(+0.18%) |
Apr 09, 2013 | 16.90 | 16.90 | 16.87 | 16.89 | 652,075 | +0.01(+0.08%) |
Apr 08, 2013 | 16.88 | 16.90 | 16.87 | 16.88 | 513,898 | +0.01(+0.03%) |
Apr 05, 2013 | 16.86 | 16.88 | 16.86 | 16.87 | 527,021 | +0.01(+0.03%) |
Apr 04, 2013 | 16.90 | 16.91 | 16.87 | 16.87 | 584,622 | +0.00(+0.00%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.85 | 16.87 | 507,263 | -0.01(-0.07%) |
Apr 02, 2013 | 16.86 | 16.88 | 16.86 | 16.88 | 456,697 | +0.03(+0.20%) |