Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.76 | 22.89 | 22.36 | 22.62 | 123,043 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,054 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,232 | -0.02(-0.11%) |
Nov 25, 2013 | 22.42 | 22.51 | 22.33 | 22.44 | 452,990 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.27 | 22.42 | 860,045 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,869 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,534 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.63 | 21.90 | 1,014,297 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.63 | 21.78 | 574,445 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.68 | 946,024 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,743 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,511 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.83 | 574,340 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 698,007 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.83 | 385,932 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.21 | 19.83 | 19.84 | 556,890 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.02 | 791,102 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,977 | +0.02(+0.13%) |
Nov 01, 2013 | 20.07 | 20.21 | 19.64 | 19.82 | 527,870 | -0.32(-1.60%) |
Oct 31, 2013 | 19.70 | 20.26 | 19.70 | 20.14 | 1,106,231 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,778 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,665 | -1.00(-4.81%) |
Oct 28, 2013 | 20.93 | 21.10 | 20.67 | 20.79 | 348,471 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,663 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,249 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,720 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,577 | +0.27(+1.29%) |
Oct 21, 2013 | 20.93 | 21.14 | 20.93 | 21.10 | 240,664 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,285 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.50 | 20.86 | 192,220 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,783 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,721 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,947 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,405 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,387 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.52 | 20.09 | 20.22 | 412,163 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,701 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,797 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,381 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.74 | 20.26 | 20.38 | 498,843 | -0.29(-1.40%) |
Oct 02, 2013 | 20.45 | 20.83 | 20.12 | 20.67 | 357,634 | +0.01(+0.04%) |
Oct 01, 2013 | 20.67 | 20.91 | 20.50 | 20.66 | 384,757 | -0.11(-0.52%) |
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,791 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,811 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,849 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,429 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,737 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.93 | 20.39 | 20.61 | 394,084 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.45 | 20.50 | 283,083 | -0.21(-1.00%) |
Sep 18, 2013 | 20.45 | 20.79 | 20.37 | 20.70 | 256,699 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,777 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.45 | 20.11 | 20.40 | 329,938 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,417 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,929 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,752 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,943 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,766 | +0.17(+0.88%) |
Sep 06, 2013 | 19.73 | 19.87 | 19.45 | 19.69 | 424,847 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,432 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,844 | +0.64(+3.44%) |
Sep 03, 2013 | 18.82 | 18.90 | 18.44 | 18.49 | 358,367 | -0.12(-0.67%) |
Aug 30, 2013 | 18.55 | 18.66 | 18.45 | 18.62 | 429,173 | +0.14(+0.76%) |
Aug 29, 2013 | 18.35 | 18.68 | 18.27 | 18.48 | 1,073,176 | -0.04(-0.22%) |
Aug 28, 2013 | 18.50 | 18.68 | 18.43 | 18.52 | 306,995 | +0.05(+0.27%) |
Aug 27, 2013 | 18.60 | 18.72 | 18.40 | 18.47 | 632,147 | -0.24(-1.28%) |
Aug 26, 2013 | 18.69 | 18.86 | 18.60 | 18.71 | 367,269 | +0.06(+0.31%) |
Aug 23, 2013 | 18.77 | 18.83 | 18.60 | 18.65 | 419,528 | -0.11(-0.57%) |
Aug 22, 2013 | 18.52 | 18.92 | 18.49 | 18.76 | 337,650 | +0.23(+1.25%) |
Aug 21, 2013 | 18.49 | 18.66 | 18.45 | 18.53 | 342,660 | -0.01(-0.04%) |
Aug 20, 2013 | 18.55 | 18.71 | 18.46 | 18.54 | 253,404 | +0.05(+0.27%) |
Aug 19, 2013 | 18.49 | 18.57 | 18.43 | 18.49 | 304,794 | +0.00(+0.00%) |
Aug 16, 2013 | 18.37 | 18.82 | 18.37 | 18.49 | 1,059,902 | +0.05(+0.27%) |
Aug 15, 2013 | 18.52 | 18.71 | 18.43 | 18.44 | 495,965 | -0.28(-1.50%) |
Aug 14, 2013 | 18.78 | 18.84 | 18.68 | 18.72 | 513,111 | -0.16(-0.83%) |
Aug 13, 2013 | 18.63 | 18.91 | 18.43 | 18.87 | 751,824 | +0.28(+1.50%) |
Aug 12, 2013 | 18.56 | 18.74 | 18.51 | 18.59 | 606,885 | -0.06(-0.31%) |
Aug 09, 2013 | 18.76 | 18.78 | 18.44 | 18.65 | 571,853 | -0.07(-0.35%) |
Aug 08, 2013 | 18.71 | 18.91 | 18.47 | 18.72 | 1,252,839 | -0.02(-0.09%) |
Aug 07, 2013 | 18.57 | 18.92 | 18.17 | 18.73 | 12,814,643 | +0.15(+0.80%) |
Aug 06, 2013 | 18.50 | 19.16 | 18.35 | 18.59 | 1,872,608 | -1.02(-5.20%) |
Aug 05, 2013 | 19.71 | 19.94 | 19.50 | 19.61 | 75,575 | -0.16(-0.83%) |
Aug 02, 2013 | 19.64 | 19.95 | 19.34 | 19.77 | 329,220 | +0.15(+0.75%) |
Aug 01, 2013 | 19.58 | 19.70 | 19.41 | 19.62 | 184,192 | +0.07(+0.38%) |
Jul 31, 2013 | 19.61 | 19.72 | 19.55 | 19.55 | 156,425 | +0.00(+0.00%) |
Jul 30, 2013 | 20.03 | 20.03 | 19.33 | 19.55 | 223,827 | -0.21(-1.04%) |
Jul 29, 2013 | 19.37 | 19.92 | 19.37 | 19.75 | 255,558 | +0.30(+1.52%) |
Jul 26, 2013 | 19.45 | 19.57 | 19.26 | 19.46 | 116,285 | -0.04(-0.21%) |
Jul 25, 2013 | 19.37 | 19.52 | 19.04 | 19.50 | 240,848 | +0.16(+0.81%) |
Jul 24, 2013 | 19.90 | 19.90 | 19.33 | 19.34 | 174,110 | -0.56(-2.81%) |
Jul 23, 2013 | 20.00 | 20.13 | 19.90 | 19.90 | 86,337 | -0.02(-0.12%) |
Jul 22, 2013 | 19.72 | 20.03 | 19.72 | 19.93 | 103,956 | +0.04(+0.21%) |
Jul 19, 2013 | 19.87 | 19.99 | 19.61 | 19.89 | 70,474 | +0.04(+0.21%) |
Jul 18, 2013 | 19.44 | 20.40 | 19.44 | 19.84 | 207,522 | +0.38(+1.94%) |
Jul 17, 2013 | 19.45 | 19.55 | 19.19 | 19.47 | 199,032 | +0.03(+0.17%) |
Jul 16, 2013 | 20.02 | 20.08 | 18.95 | 19.43 | 532,967 | -0.71(-3.51%) |
Jul 15, 2013 | 20.17 | 20.39 | 20.09 | 20.14 | 158,178 | -0.02(-0.08%) |
Jul 12, 2013 | 20.21 | 20.21 | 20.08 | 20.16 | 114,914 | -0.13(-0.65%) |
Jul 11, 2013 | 20.43 | 20.45 | 20.15 | 20.29 | 236,991 | +0.13(+0.65%) |
Jul 10, 2013 | 20.16 | 20.31 | 20.04 | 20.16 | 201,111 | +0.06(+0.29%) |
Jul 09, 2013 | 19.91 | 20.30 | 19.86 | 20.10 | 228,226 | +0.24(+1.20%) |
Jul 08, 2013 | 19.75 | 20.01 | 19.57 | 19.86 | 242,212 | +0.14(+0.71%) |
Jul 05, 2013 | 19.43 | 19.74 | 19.40 | 19.72 | 145,138 | +0.35(+1.83%) |
Jul 03, 2013 | 18.96 | 19.39 | 18.94 | 19.37 | 755,156 | +0.33(+1.73%) |
Jul 02, 2013 | 18.96 | 19.31 | 18.87 | 19.04 | 272,903 | +0.03(+0.17%) |
Jul 01, 2013 | 19.02 | 19.54 | 18.94 | 19.01 | 375,250 | +0.02(+0.09%) |
Jun 28, 2013 | 19.12 | 19.38 | 18.97 | 18.99 | 817,551 | +0.35(+1.90%) |
Jun 26, 2013 | 18.73 | 18.86 | 18.59 | 18.64 | 317,700 | +0.12(+0.67%) |
Jun 25, 2013 | 18.46 | 18.68 | 18.38 | 18.51 | 210,898 | +0.19(+1.03%) |
Jun 24, 2013 | 18.42 | 18.48 | 18.25 | 18.32 | 243,289 | -0.21(-1.15%) |
Jun 21, 2013 | 18.71 | 18.75 | 18.45 | 18.54 | 382,885 | -0.06(-0.31%) |
Jun 20, 2013 | 18.87 | 18.91 | 18.52 | 18.59 | 192,606 | -0.47(-2.46%) |
Jun 19, 2013 | 19.33 | 19.42 | 19.05 | 19.06 | 107,588 | -0.22(-1.15%) |
Jun 18, 2013 | 19.19 | 19.34 | 19.10 | 19.29 | 136,691 | +0.13(+0.69%) |
Jun 17, 2013 | 19.10 | 19.29 | 18.96 | 19.15 | 232,063 | +0.17(+0.91%) |
Jun 14, 2013 | 19.20 | 19.38 | 18.93 | 18.98 | 143,953 | -0.16(-0.86%) |
Jun 13, 2013 | 18.78 | 19.22 | 18.78 | 19.15 | 249,802 | +0.31(+1.66%) |
Jun 12, 2013 | 19.05 | 19.13 | 18.61 | 18.83 | 483,895 | -0.12(-0.65%) |
Jun 11, 2013 | 19.15 | 19.35 | 18.88 | 18.96 | 241,427 | -0.39(-2.00%) |
Jun 10, 2013 | 19.45 | 19.51 | 19.14 | 19.34 | 149,768 | -0.02(-0.09%) |
Jun 07, 2013 | 19.18 | 19.56 | 19.09 | 19.36 | 370,896 | +0.25(+1.29%) |
Jun 06, 2013 | 19.37 | 19.41 | 18.99 | 19.11 | 244,201 | -0.21(-1.06%) |
Jun 05, 2013 | 19.05 | 19.41 | 19.01 | 19.32 | 621,041 | +0.21(+1.08%) |
Jun 04, 2013 | 19.10 | 19.36 | 19.03 | 19.11 | 261,256 | +0.05(+0.26%) |
Jun 03, 2013 | 19.64 | 19.72 | 18.88 | 19.06 | 254,683 | -0.52(-2.65%) |
May 31, 2013 | 19.95 | 20.05 | 19.48 | 19.58 | 673,736 | -0.49(-2.46%) |
May 30, 2013 | 19.86 | 20.12 | 19.66 | 20.08 | 667,703 | +0.12(+0.62%) |
May 29, 2013 | 19.55 | 20.00 | 19.44 | 19.95 | 339,465 | +0.35(+1.76%) |
May 28, 2013 | 20.00 | 20.00 | 19.60 | 19.61 | 172,870 | -0.16(-0.79%) |
May 24, 2013 | 19.47 | 19.82 | 19.39 | 19.76 | 122,076 | +0.20(+1.01%) |
May 23, 2013 | 19.25 | 19.65 | 19.01 | 19.57 | 181,424 | +0.12(+0.63%) |
May 22, 2013 | 19.94 | 20.12 | 19.38 | 19.44 | 383,266 | -0.53(-2.64%) |
May 21, 2013 | 19.89 | 20.16 | 19.82 | 19.97 | 204,833 | +0.05(+0.25%) |
May 20, 2013 | 19.89 | 20.13 | 19.73 | 19.92 | 166,462 | -0.04(-0.21%) |
May 17, 2013 | 19.38 | 20.06 | 19.38 | 19.96 | 256,293 | +0.67(+3.50%) |
May 16, 2013 | 19.29 | 19.67 | 19.22 | 19.29 | 231,307 | -0.08(-0.42%) |
May 15, 2013 | 19.18 | 19.39 | 19.01 | 19.37 | 79,702 | +0.12(+0.64%) |
May 13, 2013 | 19.35 | 19.38 | 19.05 | 19.24 | 136,018 | -0.13(-0.68%) |
May 10, 2013 | 19.29 | 19.43 | 19.21 | 19.38 | 114,767 | +0.16(+0.86%) |
May 09, 2013 | 19.37 | 19.44 | 19.20 | 19.21 | 75,120 | -0.16(-0.81%) |
May 08, 2013 | 19.29 | 19.38 | 19.18 | 19.37 | 232,308 | +0.13(+0.68%) |
May 07, 2013 | 18.92 | 19.38 | 18.88 | 19.24 | 284,178 | +0.22(+1.17%) |
May 06, 2013 | 18.81 | 19.13 | 18.81 | 19.01 | 259,047 | +0.18(+0.96%) |
May 03, 2013 | 18.48 | 18.96 | 18.42 | 18.83 | 625,094 | +0.41(+2.23%) |
May 02, 2013 | 18.45 | 18.60 | 18.38 | 18.42 | 386,451 | -0.07(-0.36%) |
May 01, 2013 | 18.71 | 18.71 | 18.31 | 18.49 | 236,362 | -0.28(-1.49%) |
Apr 30, 2013 | 18.92 | 18.92 | 18.36 | 18.77 | 336,288 | +0.13(+0.71%) |
Apr 29, 2013 | 18.79 | 18.79 | 18.60 | 18.64 | 346,336 | -0.04(-0.22%) |
Apr 26, 2013 | 18.67 | 18.87 | 18.53 | 18.68 | 287,789 | +0.07(+0.40%) |
Apr 25, 2013 | 18.72 | 18.87 | 18.58 | 18.60 | 342,579 | -0.05(-0.26%) |
Apr 24, 2013 | 18.70 | 18.78 | 18.58 | 18.65 | 330,574 | +0.05(+0.27%) |
Apr 23, 2013 | 18.83 | 18.91 | 18.54 | 18.60 | 352,764 | -0.08(-0.44%) |
Apr 22, 2013 | 18.23 | 18.81 | 18.04 | 18.68 | 750,190 | +0.38(+2.07%) |
Apr 19, 2013 | 18.17 | 18.62 | 18.11 | 18.31 | 369,114 | +0.12(+0.68%) |
Apr 18, 2013 | 18.75 | 18.75 | 17.88 | 18.18 | 1,388,335 | +0.77(+4.44%) |
Apr 17, 2013 | 17.48 | 17.62 | 17.01 | 17.41 | 1,308,939 | -0.28(-1.58%) |
Apr 16, 2013 | 18.36 | 18.40 | 17.66 | 17.69 | 1,164,721 | -0.55(-3.02%) |
Apr 15, 2013 | 18.92 | 19.12 | 18.15 | 18.24 | 619,396 | -1.33(-6.81%) |
Apr 12, 2013 | 19.52 | 19.61 | 19.37 | 19.57 | 176,201 | -0.03(-0.17%) |
Apr 11, 2013 | 19.22 | 19.63 | 19.22 | 19.61 | 221,465 | +0.43(+2.23%) |
Apr 10, 2013 | 18.86 | 19.21 | 18.86 | 19.18 | 183,777 | +0.30(+1.57%) |
Apr 09, 2013 | 18.51 | 18.91 | 18.45 | 18.88 | 133,548 | +0.44(+2.36%) |
Apr 08, 2013 | 18.35 | 18.52 | 18.31 | 18.45 | 79,595 | -0.02(-0.09%) |
Apr 05, 2013 | 18.34 | 18.49 | 17.96 | 18.46 | 223,509 | +0.11(+0.58%) |
Apr 04, 2013 | 18.86 | 18.96 | 18.08 | 18.36 | 1,178,595 | -0.54(-2.87%) |
Apr 03, 2013 | 19.35 | 19.55 | 18.82 | 18.90 | 178,037 | -0.49(-2.55%) |
Apr 02, 2013 | 19.33 | 19.61 | 19.29 | 19.39 | 166,782 | +0.16(+0.81%) |
Apr 01, 2013 | 19.71 | 19.83 | 19.14 | 19.24 | 353,681 | -0.52(-2.62%) |
Mar 28, 2013 | 19.60 | 19.84 | 19.40 | 19.75 | 430,514 | +0.18(+0.92%) |
Mar 27, 2013 | 19.39 | 19.69 | 19.30 | 19.57 | 304,833 | +0.16(+0.80%) |
Mar 26, 2013 | 19.46 | 19.56 | 19.20 | 19.42 | 265,981 | +0.02(+0.09%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.17 | 19.40 | 169,860 | +0.07(+0.34%) |
Mar 22, 2013 | 19.19 | 19.40 | 19.14 | 19.33 | 249,760 | +0.13(+0.69%) |
Mar 21, 2013 | 19.30 | 19.43 | 19.01 | 19.20 | 237,830 | -0.35(-1.77%) |
Mar 20, 2013 | 19.47 | 19.64 | 19.43 | 19.55 | 242,383 | +0.08(+0.42%) |
Mar 19, 2013 | 19.50 | 19.59 | 19.25 | 19.47 | 167,515 | -0.04(-0.21%) |
Mar 18, 2013 | 19.42 | 19.55 | 19.16 | 19.51 | 310,314 | -0.07(-0.38%) |
Mar 15, 2013 | 19.43 | 19.63 | 19.36 | 19.58 | 950,763 | +0.16(+0.85%) |
Mar 14, 2013 | 19.37 | 19.45 | 19.32 | 19.42 | 237,845 | +0.12(+0.64%) |
Mar 13, 2013 | 19.13 | 19.38 | 19.02 | 19.29 | 520,106 | +0.14(+0.73%) |
Mar 12, 2013 | 19.13 | 19.22 | 19.03 | 19.15 | 464,791 | -0.02(-0.13%) |
Mar 11, 2013 | 19.33 | 19.33 | 19.01 | 19.18 | 375,802 | -0.11(-0.55%) |
Mar 08, 2013 | 19.04 | 19.33 | 19.00 | 19.29 | 615,664 | +0.27(+1.43%) |
Mar 07, 2013 | 18.87 | 19.13 | 18.87 | 19.01 | 416,273 | +0.12(+0.61%) |
Mar 06, 2013 | 19.33 | 19.51 | 18.85 | 18.90 | 496,411 | -0.46(-2.38%) |
Mar 05, 2013 | 19.14 | 19.52 | 19.14 | 19.36 | 475,635 | +0.26(+1.34%) |
Mar 04, 2013 | 18.92 | 19.24 | 18.89 | 19.10 | 719,342 | +0.14(+0.74%) |
Mar 01, 2013 | 18.79 | 19.01 | 18.58 | 18.96 | 590,608 | -0.04(-0.22%) |
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,989 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.91 | 563,410 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,330 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,163 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,296 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,120 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,652 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,695 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,265 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,517 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,518 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,543 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,639 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.91 | 308,853 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,883 | +0.57(+3.09%) |
Feb 04, 2013 | 18.59 | 18.72 | 18.19 | 18.37 | 490,190 | -0.24(-1.28%) |
Feb 01, 2013 | 18.31 | 18.64 | 18.16 | 18.61 | 467,991 | +0.28(+1.53%) |
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,693 | +0.12(+0.68%) |
Jan 30, 2013 | 18.68 | 18.78 | 18.06 | 18.21 | 634,467 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.17 | 565,693 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.75 | 18.05 | 897,733 | +0.26(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,336 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,809 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.15 | 362,523 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.15 | 16.80 | 17.11 | 438,815 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,430 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.01 | 16.83 | 16.99 | 1,027,231 | +0.13(+0.78%) |
Jan 16, 2013 | 16.87 | 16.95 | 16.78 | 16.86 | 226,606 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,890 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,565 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.01 | 414,641 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.87 | 602,348 | -0.11(-0.63%) |
Jan 09, 2013 | 17.01 | 17.14 | 16.80 | 16.98 | 358,301 | +0.10(+0.59%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,831 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,165 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.15 | 848,811 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,039 | -0.17(-1.01%) |
Jan 02, 2013 | 16.96 | 17.11 | 16.80 | 17.11 | 783,639 | +0.31(+1.86%) |
Dec 31, 2012 | 16.75 | 17.06 | 16.65 | 16.80 | 516,106 | +0.07(+0.44%) |
Dec 28, 2012 | 17.08 | 17.08 | 16.69 | 16.73 | 172,878 | -0.36(-2.12%) |
Dec 27, 2012 | 16.64 | 17.11 | 16.59 | 17.09 | 265,616 | +0.46(+2.77%) |
Dec 26, 2012 | 16.93 | 17.08 | 16.61 | 16.63 | 162,210 | -0.28(-1.65%) |
Dec 24, 2012 | 16.89 | 16.92 | 16.73 | 16.91 | 56,523 | +0.01(+0.05%) |
Dec 21, 2012 | 16.47 | 16.98 | 16.41 | 16.90 | 701,349 | +0.30(+1.83%) |
Dec 20, 2012 | 16.48 | 16.69 | 16.33 | 16.59 | 342,795 | +0.12(+0.75%) |
Dec 19, 2012 | 16.56 | 16.71 | 16.41 | 16.47 | 1,230,805 | -0.08(-0.50%) |
Dec 18, 2012 | 16.41 | 16.64 | 16.31 | 16.55 | 407,185 | +0.11(+0.65%) |
Dec 17, 2012 | 16.14 | 16.60 | 16.14 | 16.45 | 462,118 | +0.30(+1.83%) |
Dec 14, 2012 | 16.18 | 16.48 | 16.01 | 16.15 | 220,441 | -0.14(-0.86%) |
Dec 13, 2012 | 16.45 | 16.47 | 16.19 | 16.29 | 275,955 | -0.16(-0.95%) |
Dec 12, 2012 | 16.41 | 16.64 | 16.19 | 16.45 | 433,830 | +0.12(+0.76%) |
Dec 11, 2012 | 15.88 | 16.67 | 15.71 | 16.32 | 752,937 | +0.46(+2.90%) |
Dec 10, 2012 | 15.91 | 16.09 | 15.81 | 15.86 | 383,298 | -0.11(-0.67%) |
Dec 07, 2012 | 15.91 | 16.00 | 15.64 | 15.97 | 490,697 | -0.11(-0.66%) |
Dec 06, 2012 | 16.10 | 16.30 | 15.79 | 16.08 | 346,405 | -0.02(-0.15%) |
Dec 05, 2012 | 16.57 | 16.86 | 15.80 | 16.10 | 609,784 | -0.45(-2.73%) |