Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.19 | 24.43 | 24.09 | 24.28 | 257,627 | -0.31(-1.25%) |
Jan 30, 2014 | 24.63 | 24.75 | 24.38 | 24.58 | 191,142 | +0.15(+0.63%) |
Jan 29, 2014 | 24.26 | 24.66 | 24.11 | 24.43 | 206,566 | +0.04(+0.17%) |
Jan 28, 2014 | 24.44 | 24.70 | 24.32 | 24.39 | 219,816 | +0.04(+0.17%) |
Jan 27, 2014 | 24.81 | 25.13 | 24.35 | 24.35 | 208,684 | -0.46(-1.86%) |
Jan 24, 2014 | 25.57 | 25.85 | 24.60 | 24.81 | 604,289 | -0.92(-3.59%) |
Jan 23, 2014 | 25.81 | 25.95 | 25.52 | 25.73 | 554,970 | -0.19(-0.75%) |
Jan 22, 2014 | 25.58 | 26.02 | 25.58 | 25.93 | 471,994 | +0.44(+1.72%) |
Jan 21, 2014 | 25.41 | 25.56 | 25.33 | 25.49 | 213,524 | +0.32(+1.26%) |
Jan 17, 2014 | 25.01 | 25.18 | 25.18 | 25.18 | 424,921 | +0.09(+0.36%) |
Jan 16, 2014 | 24.77 | 25.22 | 24.75 | 25.09 | 725,760 | +0.32(+1.31%) |
Jan 15, 2014 | 24.02 | 24.79 | 24.02 | 24.76 | 336,739 | +0.75(+3.10%) |
Jan 14, 2014 | 23.84 | 24.22 | 23.67 | 24.02 | 234,853 | +0.18(+0.75%) |
Jan 13, 2014 | 24.17 | 24.34 | 23.77 | 23.84 | 229,446 | -0.41(-1.70%) |
Jan 10, 2014 | 23.81 | 24.31 | 23.70 | 24.25 | 186,168 | +0.51(+2.15%) |
Jan 09, 2014 | 23.62 | 23.88 | 23.42 | 23.74 | 206,182 | +0.22(+0.93%) |
Jan 08, 2014 | 23.42 | 23.90 | 23.26 | 23.52 | 522,740 | +0.03(+0.14%) |
Jan 07, 2014 | 23.28 | 23.59 | 23.25 | 23.49 | 332,844 | +0.36(+1.54%) |
Jan 06, 2014 | 23.68 | 23.73 | 23.09 | 23.13 | 158,339 | -0.51(-2.16%) |
Jan 03, 2014 | 23.66 | 23.88 | 23.51 | 23.64 | 90,993 | +0.00(+0.00%) |
Jan 02, 2014 | 23.68 | 23.94 | 23.51 | 23.64 | 92,229 | -0.18(-0.75%) |
Dec 31, 2013 | 23.87 | 23.82 | 23.82 | 23.82 | 118,232 | -0.02(-0.10%) |
Dec 30, 2013 | 23.96 | 24.15 | 23.79 | 23.85 | 158,305 | -0.15(-0.61%) |
Dec 27, 2013 | 24.04 | 24.05 | 23.81 | 23.99 | 164,852 | +0.05(+0.20%) |
Dec 26, 2013 | 23.98 | 24.13 | 23.80 | 23.94 | 188,484 | -0.03(-0.14%) |
Dec 24, 2013 | 23.90 | 24.07 | 23.90 | 23.98 | 69,918 | +0.07(+0.30%) |
Dec 23, 2013 | 23.76 | 23.98 | 23.55 | 23.90 | 129,431 | +0.16(+0.68%) |
Dec 20, 2013 | 23.62 | 23.91 | 23.50 | 23.74 | 527,847 | +0.09(+0.38%) |
Dec 19, 2013 | 23.84 | 24.08 | 23.59 | 23.65 | 129,143 | -0.22(-0.92%) |
Dec 18, 2013 | 23.31 | 23.93 | 23.31 | 23.87 | 192,109 | +0.57(+2.43%) |
Dec 17, 2013 | 23.59 | 23.85 | 23.30 | 23.30 | 207,765 | -0.33(-1.41%) |
Dec 16, 2013 | 23.41 | 23.71 | 23.24 | 23.64 | 224,807 | +0.40(+1.71%) |
Dec 13, 2013 | 23.35 | 23.42 | 23.06 | 23.24 | 124,015 | -0.11(-0.45%) |
Dec 12, 2013 | 23.47 | 23.60 | 23.28 | 23.34 | 141,338 | -0.11(-0.45%) |
Dec 11, 2013 | 23.56 | 23.71 | 23.41 | 23.45 | 207,958 | -0.05(-0.21%) |
Dec 10, 2013 | 23.53 | 23.81 | 23.44 | 23.50 | 419,466 | -0.01(-0.03%) |
Dec 09, 2013 | 23.53 | 23.54 | 23.20 | 23.51 | 173,067 | +0.03(+0.14%) |
Dec 06, 2013 | 23.30 | 23.59 | 23.25 | 23.47 | 0 | +0.45(+1.94%) |
Dec 05, 2013 | 23.24 | 23.24 | 22.83 | 23.03 | 0 | -0.21(-0.90%) |
Dec 04, 2013 | 23.11 | 23.47 | 22.82 | 23.24 | 0 | +0.11(+0.49%) |
Dec 03, 2013 | 23.15 | 23.34 | 22.92 | 23.12 | 393,855 | -0.04(-0.17%) |
Dec 02, 2013 | 23.25 | 23.43 | 23.00 | 23.16 | 183,954 | -0.10(-0.45%) |
Nov 29, 2013 | 23.19 | 23.41 | 23.07 | 23.27 | 0 | +0.17(+0.73%) |
Nov 27, 2013 | 23.15 | 23.37 | 22.97 | 23.10 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 23.04 | 23.19 | 22.91 | 23.08 | 0 | +0.11(+0.49%) |
Nov 25, 2013 | 22.95 | 23.15 | 22.90 | 22.96 | 69,959 | +0.02(+0.07%) |
Nov 22, 2013 | 22.74 | 23.20 | 22.65 | 22.95 | 0 | +0.29(+1.28%) |
Nov 21, 2013 | 22.69 | 22.89 | 22.59 | 22.66 | 170,680 | +0.13(+0.57%) |
Nov 20, 2013 | 22.82 | 22.93 | 22.49 | 22.53 | 0 | -0.14(-0.60%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.64 | 22.67 | 129,585 | -0.52(-2.23%) |
Nov 18, 2013 | 22.86 | 23.29 | 22.84 | 23.18 | 0 | +0.35(+1.55%) |
Nov 15, 2013 | 22.60 | 22.83 | 22.49 | 22.83 | 0 | +0.19(+0.85%) |
Nov 14, 2013 | 22.57 | 22.76 | 22.45 | 22.63 | 100,900 | +0.06(+0.29%) |
Nov 13, 2013 | 22.30 | 22.57 | 22.22 | 22.57 | 0 | +0.21(+0.92%) |
Nov 12, 2013 | 22.12 | 22.44 | 22.00 | 22.36 | 0 | +0.11(+0.49%) |
Nov 11, 2013 | 22.37 | 22.37 | 22.06 | 22.25 | 113,406 | -0.22(-0.97%) |
Nov 08, 2013 | 21.67 | 22.47 | 21.56 | 22.47 | 0 | +0.81(+3.72%) |
Nov 07, 2013 | 22.08 | 22.23 | 21.60 | 21.67 | 209,125 | -0.39(-1.75%) |
Nov 06, 2013 | 22.25 | 22.25 | 21.96 | 22.05 | 177,369 | +0.00(+0.00%) |
Nov 05, 2013 | 22.21 | 22.40 | 22.03 | 22.05 | 179,790 | -0.35(-1.55%) |
Nov 04, 2013 | 22.57 | 22.57 | 22.13 | 22.40 | 236,758 | -0.10(-0.43%) |
Nov 01, 2013 | 22.42 | 22.52 | 22.10 | 22.50 | 0 | +0.04(+0.18%) |
Oct 31, 2013 | 22.29 | 22.46 | 22.12 | 22.46 | 0 | +0.22(+0.98%) |
Oct 30, 2013 | 22.29 | 22.51 | 21.36 | 22.24 | 241,155 | +0.36(+1.64%) |
Oct 29, 2013 | 21.64 | 21.94 | 21.57 | 21.88 | 0 | +0.29(+1.32%) |
Oct 28, 2013 | 22.12 | 22.27 | 21.37 | 21.59 | 0 | -0.51(-2.30%) |
Oct 25, 2013 | 22.33 | 22.47 | 21.80 | 22.10 | 0 | -0.14(-0.63%) |
Oct 24, 2013 | 22.18 | 22.32 | 21.96 | 22.24 | 362,512 | +0.16(+0.71%) |
Oct 23, 2013 | 21.78 | 22.17 | 21.78 | 22.08 | 0 | +0.17(+0.77%) |
Oct 22, 2013 | 21.69 | 21.96 | 21.60 | 21.92 | 109,916 | +0.35(+1.64%) |
Oct 21, 2013 | 21.47 | 21.75 | 21.47 | 21.56 | 93,721 | +0.17(+0.79%) |
Oct 18, 2013 | 21.29 | 21.51 | 21.17 | 21.39 | 178,173 | +0.27(+1.30%) |
Oct 17, 2013 | 20.90 | 21.14 | 20.90 | 21.12 | 249,985 | +0.15(+0.73%) |
Oct 16, 2013 | 20.75 | 20.97 | 20.68 | 20.96 | 166,262 | +0.40(+1.96%) |
Oct 15, 2013 | 20.47 | 20.64 | 20.40 | 20.56 | 324,819 | +0.09(+0.43%) |
Oct 14, 2013 | 20.27 | 20.51 | 20.19 | 20.47 | 195,760 | +0.15(+0.75%) |
Oct 11, 2013 | 19.69 | 20.33 | 19.51 | 20.32 | 0 | +0.52(+2.65%) |
Oct 10, 2013 | 19.56 | 19.80 | 19.28 | 19.80 | 78,025 | +0.52(+2.68%) |
Oct 09, 2013 | 19.55 | 19.59 | 19.18 | 19.28 | 146,730 | -0.19(-0.95%) |
Oct 08, 2013 | 19.69 | 19.84 | 19.47 | 19.47 | 126,093 | -0.17(-0.86%) |
Oct 07, 2013 | 19.76 | 19.84 | 19.61 | 19.63 | 0 | -0.23(-1.18%) |
Oct 04, 2013 | 19.59 | 19.91 | 19.59 | 19.87 | 0 | +0.23(+1.19%) |
Oct 03, 2013 | 20.01 | 20.01 | 19.19 | 19.63 | 0 | -0.35(-1.77%) |
Oct 02, 2013 | 20.27 | 20.32 | 19.95 | 19.99 | 159,363 | -0.38(-1.86%) |
Oct 01, 2013 | 20.25 | 20.40 | 20.10 | 20.37 | 168,636 | +0.18(+0.88%) |
Sep 30, 2013 | 19.95 | 20.19 | 19.92 | 20.19 | 266,918 | +0.10(+0.52%) |
Sep 27, 2013 | 20.05 | 20.24 | 20.02 | 20.09 | 0 | -0.10(-0.52%) |
Sep 26, 2013 | 20.26 | 20.26 | 20.03 | 20.19 | 145,009 | +0.02(+0.08%) |
Sep 25, 2013 | 20.04 | 20.34 | 19.96 | 20.17 | 144,745 | +0.22(+1.09%) |
Sep 24, 2013 | 19.81 | 20.07 | 19.63 | 19.96 | 225,348 | +0.23(+1.14%) |
Sep 23, 2013 | 19.63 | 19.91 | 19.46 | 19.73 | 109,869 | +0.09(+0.45%) |
Sep 20, 2013 | 19.58 | 19.96 | 19.55 | 19.64 | 0 | +0.13(+0.66%) |
Sep 19, 2013 | 19.55 | 19.60 | 19.42 | 19.51 | 172,081 | +0.03(+0.17%) |
Sep 18, 2013 | 19.47 | 19.72 | 19.41 | 19.48 | 0 | +0.02(+0.12%) |
Sep 17, 2013 | 19.32 | 19.51 | 19.22 | 19.46 | 0 | +0.13(+0.67%) |
Sep 16, 2013 | 19.34 | 19.37 | 19.18 | 19.33 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 19.25 | 19.38 | 19.03 | 19.18 | 0 | +0.02(+0.13%) |
Sep 12, 2013 | 19.44 | 19.50 | 19.11 | 19.16 | 0 | -0.27(-1.37%) |
Sep 11, 2013 | 19.47 | 19.47 | 19.28 | 19.42 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 19.38 | 19.42 | 19.14 | 19.39 | 209,108 | +0.04(+0.21%) |
Sep 09, 2013 | 19.22 | 19.36 | 18.84 | 19.35 | 0 | +0.25(+1.31%) |
Sep 06, 2013 | 19.14 | 19.18 | 18.55 | 19.10 | 0 | +0.07(+0.38%) |
Sep 05, 2013 | 19.21 | 19.25 | 18.85 | 19.03 | 0 | -0.13(-0.67%) |
Sep 04, 2013 | 18.93 | 19.17 | 18.73 | 19.16 | 0 | +0.22(+1.14%) |
Sep 03, 2013 | 19.14 | 19.42 | 18.73 | 18.94 | 0 | +0.09(+0.47%) |
Aug 30, 2013 | 19.35 | 19.49 | 18.78 | 18.85 | 0 | -0.54(-2.81%) |
Aug 29, 2013 | 19.13 | 19.54 | 19.13 | 19.40 | 98,752 | +0.27(+1.42%) |
Aug 28, 2013 | 19.23 | 19.43 | 19.05 | 19.13 | 0 | -0.06(-0.33%) |
Aug 27, 2013 | 19.45 | 19.45 | 19.18 | 19.19 | 113,450 | -0.45(-2.28%) |
Aug 26, 2013 | 19.81 | 19.92 | 19.60 | 19.64 | 0 | -0.21(-1.05%) |
Aug 23, 2013 | 20.00 | 20.06 | 19.71 | 19.85 | 0 | -0.15(-0.76%) |
Aug 22, 2013 | 19.72 | 20.06 | 19.66 | 20.00 | 98,527 | +0.32(+1.63%) |
Aug 21, 2013 | 19.78 | 19.86 | 19.33 | 19.68 | 0 | -0.14(-0.73%) |
Aug 20, 2013 | 19.79 | 20.08 | 19.77 | 19.82 | 75,119 | +0.00(+0.00%) |
Aug 19, 2013 | 19.83 | 20.06 | 19.77 | 19.82 | 158,777 | -0.12(-0.60%) |
Aug 16, 2013 | 19.88 | 20.10 | 19.86 | 19.94 | 0 | -0.02(-0.12%) |
Aug 15, 2013 | 20.11 | 20.11 | 19.91 | 19.97 | 130,886 | -0.32(-1.58%) |
Aug 14, 2013 | 20.34 | 20.39 | 20.26 | 20.29 | 153,038 | +0.01(+0.04%) |
Aug 13, 2013 | 20.11 | 20.38 | 20.02 | 20.28 | 120,403 | +0.12(+0.60%) |
Aug 12, 2013 | 20.21 | 20.47 | 20.06 | 20.16 | 203,304 | -0.13(-0.63%) |
Aug 09, 2013 | 20.26 | 20.49 | 20.24 | 20.29 | 90,928 | -0.07(-0.35%) |
Aug 08, 2013 | 20.18 | 20.42 | 20.10 | 20.36 | 319,987 | +0.23(+1.15%) |
Aug 07, 2013 | 19.35 | 20.66 | 19.31 | 20.13 | 629,350 | +1.11(+5.86%) |
Aug 06, 2013 | 19.26 | 19.46 | 18.89 | 19.01 | 204,773 | -0.24(-1.25%) |
Aug 05, 2013 | 19.27 | 19.38 | 19.04 | 19.25 | 239,792 | +0.00(+0.00%) |
Aug 02, 2013 | 18.99 | 19.33 | 18.88 | 19.25 | 88,928 | +0.14(+0.75%) |
Aug 01, 2013 | 19.02 | 19.20 | 19.02 | 19.11 | 141,255 | +0.14(+0.76%) |
Jul 31, 2013 | 18.96 | 19.14 | 18.81 | 18.97 | 0 | +0.10(+0.55%) |
Jul 30, 2013 | 18.99 | 19.02 | 18.69 | 18.86 | 0 | -0.01(-0.04%) |
Jul 29, 2013 | 19.01 | 19.17 | 18.83 | 18.87 | 0 | -0.19(-1.01%) |
Jul 26, 2013 | 18.88 | 19.20 | 18.88 | 19.06 | 0 | +0.02(+0.13%) |
Jul 25, 2013 | 18.68 | 19.21 | 18.67 | 19.04 | 0 | +0.38(+2.02%) |
Jul 24, 2013 | 18.85 | 18.93 | 18.60 | 18.66 | 0 | -0.15(-0.81%) |
Jul 23, 2013 | 18.97 | 19.00 | 18.78 | 18.81 | 0 | -0.12(-0.63%) |
Jul 22, 2013 | 18.89 | 19.02 | 18.81 | 18.93 | 0 | -0.01(-0.04%) |
Jul 19, 2013 | 18.87 | 18.99 | 18.71 | 18.94 | 0 | +0.01(+0.04%) |
Jul 18, 2013 | 18.82 | 19.13 | 18.68 | 18.93 | 0 | +0.14(+0.77%) |
Jul 17, 2013 | 18.88 | 18.89 | 18.70 | 18.79 | 108,981 | +0.03(+0.17%) |
Jul 16, 2013 | 19.06 | 19.06 | 18.75 | 18.76 | 0 | -0.18(-0.93%) |
Jul 15, 2013 | 18.89 | 19.00 | 18.68 | 18.93 | 0 | +0.03(+0.17%) |
Jul 12, 2013 | 18.85 | 19.10 | 18.79 | 18.90 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 19.11 | 19.11 | 18.77 | 18.89 | 0 | +0.02(+0.13%) |
Jul 10, 2013 | 19.17 | 19.20 | 18.85 | 18.86 | 0 | -0.30(-1.55%) |
Jul 09, 2013 | 19.05 | 19.45 | 18.96 | 19.16 | 0 | +0.20(+1.06%) |
Jul 08, 2013 | 18.81 | 19.10 | 18.81 | 18.96 | 161,907 | +0.15(+0.81%) |
Jul 05, 2013 | 18.77 | 18.90 | 18.58 | 18.81 | 0 | +0.27(+1.46%) |
Jul 03, 2013 | 17.57 | 18.77 | 17.57 | 18.54 | 0 | +0.93(+5.29%) |
Jul 02, 2013 | 17.55 | 17.69 | 17.38 | 17.60 | 0 | +0.06(+0.36%) |
Jul 01, 2013 | 17.34 | 17.58 | 17.25 | 17.54 | 0 | +0.21(+1.22%) |
Jun 28, 2013 | 17.39 | 17.44 | 17.13 | 17.33 | 559,922 | -0.11(-0.62%) |
Jun 27, 2013 | 17.24 | 17.56 | 17.16 | 17.44 | 0 | +0.30(+1.76%) |
Jun 26, 2013 | 17.38 | 17.44 | 17.02 | 17.13 | 0 | -0.09(-0.51%) |
Jun 25, 2013 | 17.17 | 17.36 | 17.13 | 17.22 | 0 | +0.20(+1.17%) |
Jun 24, 2013 | 17.02 | 17.29 | 16.68 | 17.02 | 0 | -0.14(-0.83%) |
Jun 21, 2013 | 17.09 | 17.20 | 16.89 | 17.17 | 292,446 | +0.12(+0.70%) |
Jun 20, 2013 | 17.11 | 17.27 | 16.98 | 17.05 | 0 | -0.32(-1.83%) |
Jun 19, 2013 | 17.44 | 17.51 | 17.31 | 17.37 | 0 | -0.12(-0.68%) |
Jun 18, 2013 | 17.20 | 17.52 | 17.04 | 17.48 | 0 | +0.29(+1.67%) |
Jun 17, 2013 | 17.17 | 17.27 | 17.11 | 17.20 | 0 | +0.18(+1.03%) |
Jun 14, 2013 | 16.93 | 17.11 | 16.81 | 17.02 | 0 | +0.10(+0.61%) |
Jun 13, 2013 | 16.55 | 16.93 | 16.55 | 16.92 | 143,752 | +0.41(+2.51%) |
Jun 12, 2013 | 16.78 | 16.78 | 16.51 | 16.51 | 131,313 | -0.10(-0.62%) |
Jun 11, 2013 | 16.59 | 16.70 | 16.50 | 16.61 | 0 | -0.19(-1.14%) |
Jun 10, 2013 | 16.74 | 16.84 | 16.63 | 16.80 | 0 | +0.10(+0.62%) |
Jun 07, 2013 | 16.63 | 16.78 | 16.40 | 16.70 | 0 | +0.17(+1.01%) |
Jun 06, 2013 | 16.06 | 16.53 | 15.86 | 16.53 | 174,176 | +0.45(+2.82%) |
Jun 05, 2013 | 16.43 | 16.53 | 16.07 | 16.08 | 0 | -0.33(-1.99%) |
Jun 04, 2013 | 16.50 | 16.78 | 16.20 | 16.40 | 0 | -0.12(-0.72%) |
Jun 03, 2013 | 16.98 | 17.28 | 16.28 | 16.52 | 432,943 | -0.69(-4.02%) |
May 31, 2013 | 17.11 | 17.37 | 17.11 | 17.21 | 151,468 | -0.06(-0.32%) |
May 30, 2013 | 17.18 | 17.31 | 17.09 | 17.27 | 85,576 | +0.10(+0.60%) |
May 29, 2013 | 17.17 | 17.25 | 17.03 | 17.17 | 106,643 | -0.13(-0.74%) |
May 28, 2013 | 16.59 | 17.31 | 16.59 | 17.29 | 249,559 | +0.78(+4.72%) |
May 24, 2013 | 16.52 | 16.59 | 16.16 | 16.51 | 0 | -0.06(-0.38%) |
May 23, 2013 | 16.75 | 16.81 | 16.55 | 16.58 | 0 | -0.27(-1.61%) |
May 22, 2013 | 17.25 | 17.36 | 16.76 | 16.85 | 0 | -0.43(-2.49%) |
May 21, 2013 | 17.24 | 17.32 | 17.09 | 17.28 | 0 | +0.01(+0.05%) |
May 20, 2013 | 17.10 | 17.29 | 17.09 | 17.27 | 0 | +0.07(+0.42%) |
May 17, 2013 | 16.98 | 17.20 | 16.94 | 17.20 | 0 | +0.25(+1.46%) |
May 16, 2013 | 17.18 | 17.30 | 16.90 | 16.95 | 230,950 | -0.27(-1.57%) |
May 15, 2013 | 17.33 | 17.38 | 17.05 | 17.22 | 0 | -0.10(-0.60%) |
May 13, 2013 | 17.20 | 17.34 | 17.07 | 17.33 | 0 | +0.05(+0.28%) |
May 10, 2013 | 17.39 | 17.42 | 17.13 | 17.28 | 0 | -0.06(-0.37%) |
May 09, 2013 | 17.25 | 17.46 | 17.22 | 17.34 | 0 | +0.03(+0.18%) |
May 08, 2013 | 16.92 | 17.34 | 16.90 | 17.31 | 0 | +0.29(+1.68%) |
May 07, 2013 | 16.81 | 17.02 | 16.74 | 17.02 | 0 | +0.18(+1.09%) |
May 06, 2013 | 16.82 | 16.90 | 16.73 | 16.84 | 0 | -0.02(-0.09%) |
May 03, 2013 | 16.64 | 16.90 | 16.49 | 16.86 | 0 | +0.37(+2.22%) |
May 02, 2013 | 16.31 | 16.57 | 16.20 | 16.49 | 0 | +0.29(+1.77%) |
May 01, 2013 | 16.35 | 16.96 | 16.11 | 16.20 | 520,169 | -0.99(-5.78%) |
Apr 30, 2013 | 17.05 | 17.30 | 16.67 | 17.20 | 0 | +0.13(+0.75%) |
Apr 29, 2013 | 16.95 | 17.13 | 16.91 | 17.07 | 341,873 | +0.17(+0.99%) |
Apr 26, 2013 | 16.95 | 16.99 | 16.90 | 16.90 | 197,128 | -0.07(-0.42%) |
Apr 25, 2013 | 17.07 | 17.11 | 16.89 | 16.98 | 168,346 | -0.05(-0.28%) |
Apr 24, 2013 | 16.85 | 17.09 | 16.70 | 17.02 | 318,093 | +0.16(+0.94%) |
Apr 23, 2013 | 16.35 | 16.86 | 16.35 | 16.86 | 246,677 | +0.51(+3.11%) |
Apr 22, 2013 | 16.23 | 16.39 | 15.87 | 16.35 | 155,254 | +0.13(+0.78%) |
Apr 19, 2013 | 16.15 | 16.34 | 16.10 | 16.23 | 99,046 | +0.06(+0.39%) |
Apr 18, 2013 | 16.15 | 16.23 | 16.00 | 16.16 | 185,736 | +0.02(+0.10%) |
Apr 17, 2013 | 16.08 | 16.25 | 15.88 | 16.15 | 215,065 | -0.07(-0.44%) |
Apr 16, 2013 | 16.26 | 16.27 | 16.06 | 16.22 | 214,704 | +0.06(+0.39%) |
Apr 15, 2013 | 16.47 | 16.59 | 16.15 | 16.16 | 303,404 | -0.32(-1.93%) |
Apr 12, 2013 | 16.55 | 16.65 | 16.32 | 16.47 | 175,056 | -0.10(-0.62%) |
Apr 11, 2013 | 16.48 | 16.68 | 16.26 | 16.58 | 269,629 | +0.10(+0.58%) |
Apr 10, 2013 | 16.09 | 16.51 | 16.06 | 16.48 | 178,453 | +0.41(+2.52%) |
Apr 09, 2013 | 16.23 | 16.24 | 15.92 | 16.08 | 181,568 | -0.11(-0.69%) |
Apr 08, 2013 | 16.20 | 16.20 | 16.04 | 16.19 | 154,393 | +0.05(+0.30%) |
Apr 05, 2013 | 16.15 | 16.25 | 16.12 | 16.14 | 254,407 | -0.27(-1.65%) |
Apr 04, 2013 | 16.35 | 16.45 | 16.23 | 16.41 | 143,013 | +0.09(+0.54%) |
Apr 03, 2013 | 16.52 | 16.55 | 16.19 | 16.32 | 238,465 | -0.20(-1.20%) |
Apr 02, 2013 | 16.61 | 16.67 | 16.43 | 16.52 | 301,073 | +0.03(+0.19%) |
Apr 01, 2013 | 16.81 | 16.82 | 16.39 | 16.49 | 369,887 | -0.37(-2.22%) |
Mar 28, 2013 | 16.47 | 16.92 | 16.41 | 16.86 | 336,437 | +0.35(+2.12%) |
Mar 27, 2013 | 15.51 | 16.56 | 15.21 | 16.51 | 464,015 | +0.39(+2.42%) |
Mar 26, 2013 | 16.00 | 16.18 | 15.92 | 16.12 | 172,548 | +0.24(+1.50%) |
Mar 25, 2013 | 15.74 | 15.90 | 15.67 | 15.88 | 129,856 | +0.13(+0.81%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.70 | 15.76 | 162,635 | -0.10(-0.65%) |
Mar 21, 2013 | 15.72 | 15.92 | 15.69 | 15.86 | 183,300 | +0.10(+0.61%) |
Mar 20, 2013 | 15.81 | 15.85 | 15.70 | 15.77 | 118,498 | +0.10(+0.61%) |
Mar 19, 2013 | 15.73 | 15.83 | 15.67 | 15.67 | 176,853 | -0.05(-0.30%) |
Mar 18, 2013 | 15.72 | 15.77 | 15.48 | 15.72 | 263,189 | +0.00(+0.00%) |
Mar 15, 2013 | 15.37 | 15.96 | 15.37 | 15.72 | 315,304 | +0.38(+2.49%) |
Mar 14, 2013 | 15.32 | 15.44 | 15.19 | 15.34 | 409,155 | +0.00(+0.00%) |
Mar 13, 2013 | 15.45 | 15.45 | 15.28 | 15.34 | 188,224 | -0.10(-0.62%) |
Mar 12, 2013 | 15.43 | 15.51 | 15.17 | 15.43 | 127,667 | -0.02(-0.15%) |
Mar 11, 2013 | 15.54 | 15.57 | 15.38 | 15.46 | 212,402 | -0.10(-0.67%) |
Mar 08, 2013 | 15.64 | 15.66 | 15.48 | 15.56 | 151,277 | +0.05(+0.31%) |
Mar 07, 2013 | 15.53 | 15.64 | 15.38 | 15.51 | 138,071 | -0.04(-0.26%) |
Mar 06, 2013 | 15.57 | 15.83 | 15.53 | 15.55 | 169,606 | +0.03(+0.18%) |
Mar 05, 2013 | 15.49 | 15.57 | 15.40 | 15.52 | 457,532 | +0.16(+1.01%) |
Mar 04, 2013 | 15.23 | 15.45 | 15.14 | 15.37 | 214,116 | +0.06(+0.36%) |
Mar 01, 2013 | 15.29 | 15.49 | 15.16 | 15.31 | 187,988 | -0.14(-0.88%) |
Feb 28, 2013 | 15.66 | 15.66 | 15.34 | 15.45 | 241,612 | -0.12(-0.77%) |
Feb 27, 2013 | 15.40 | 15.65 | 15.36 | 15.57 | 300,910 | +0.10(+0.67%) |
Feb 26, 2013 | 15.67 | 15.69 | 15.40 | 15.46 | 301,484 | -0.18(-1.12%) |
Feb 25, 2013 | 16.06 | 16.06 | 15.57 | 15.64 | 202,637 | -0.37(-2.29%) |
Feb 22, 2013 | 16.12 | 16.16 | 15.81 | 16.00 | 217,088 | +0.00(+0.00%) |
Feb 21, 2013 | 16.08 | 16.16 | 15.83 | 16.00 | 241,337 | -0.10(-0.64%) |
Feb 20, 2013 | 16.24 | 16.31 | 16.04 | 16.11 | 288,033 | -0.13(-0.78%) |
Feb 19, 2013 | 16.12 | 16.26 | 15.95 | 16.24 | 208,708 | +0.10(+0.59%) |
Feb 15, 2013 | 16.20 | 16.20 | 15.89 | 16.14 | 237,962 | +0.02(+0.15%) |
Feb 14, 2013 | 15.88 | 16.13 | 15.85 | 16.12 | 243,995 | +0.16(+1.00%) |
Feb 13, 2013 | 15.73 | 15.96 | 15.73 | 15.96 | 321,927 | +0.22(+1.42%) |
Feb 12, 2013 | 15.56 | 15.80 | 15.52 | 15.73 | 242,858 | +0.18(+1.18%) |
Feb 11, 2013 | 15.34 | 15.55 | 15.24 | 15.55 | 249,704 | +0.20(+1.30%) |
Feb 08, 2013 | 15.18 | 15.49 | 15.12 | 15.35 | 265,433 | +0.21(+1.42%) |
Feb 07, 2013 | 15.38 | 15.50 | 15.04 | 15.14 | 276,695 | -0.28(-1.81%) |
Feb 06, 2013 | 17.38 | 17.38 | 15.26 | 15.42 | 664,364 | +0.89(+6.14%) |
Feb 04, 2013 | 14.82 | 14.87 | 14.49 | 14.52 | 183,522 | -0.38(-2.56%) |