Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 927,816 | -0.08(-0.45%) |
Mar 28, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 744,756 | +0.00(+0.00%) |
Mar 27, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 1,638,774 | +0.01(+0.06%) |
Mar 26, 2013 | 16.91 | 16.92 | 16.91 | 16.91 | 830,823 | +0.02(+0.13%) |
Mar 25, 2013 | 16.90 | 16.92 | 16.88 | 16.89 | 5,512,675 | +0.00(+0.00%) |
Mar 22, 2013 | 16.90 | 16.91 | 16.88 | 16.89 | 5,169,870 | +0.00(+0.00%) |
Mar 21, 2013 | 16.91 | 16.91 | 16.88 | 16.89 | 1,471,505 | -0.01(-0.07%) |
Mar 20, 2013 | 16.91 | 16.91 | 16.90 | 16.90 | 1,367,109 | +0.01(+0.03%) |
Mar 19, 2013 | 16.89 | 16.90 | 16.87 | 16.90 | 1,280,553 | +0.01(+0.06%) |
Mar 18, 2013 | 16.88 | 16.90 | 16.86 | 16.88 | 559,365 | -0.01(-0.06%) |
Mar 15, 2013 | 16.91 | 16.91 | 16.87 | 16.90 | 747,072 | +0.00(+0.00%) |
Mar 14, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 833,982 | -0.01(-0.03%) |
Mar 13, 2013 | 16.88 | 16.90 | 16.88 | 16.90 | 1,420,630 | +0.02(+0.10%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.85 | 16.88 | 926,940 | +0.00(+0.00%) |
Mar 11, 2013 | 16.88 | 16.88 | 16.87 | 16.88 | 1,110,933 | +0.03(+0.16%) |
Mar 08, 2013 | 16.88 | 16.90 | 16.85 | 16.86 | 712,796 | -0.01(-0.06%) |
Mar 07, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 447,245 | +0.02(+0.13%) |
Mar 06, 2013 | 16.86 | 16.87 | 16.82 | 16.85 | 518,345 | +0.00(+0.00%) |
Mar 05, 2013 | 16.84 | 16.85 | 16.83 | 16.85 | 602,649 | +0.02(+0.13%) |
Mar 04, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 484,750 | -0.01(-0.03%) |
Mar 01, 2013 | 16.81 | 16.83 | 16.80 | 16.83 | 753,116 | -0.05(-0.29%) |
Feb 28, 2013 | 16.88 | 16.91 | 16.86 | 16.88 | 948,479 | -0.03(-0.16%) |
Feb 27, 2013 | 16.91 | 16.91 | 16.88 | 16.91 | 953,924 | +0.01(+0.07%) |
Feb 26, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 439,404 | +0.02(+0.13%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.85 | 16.87 | 1,668,725 | +0.02(+0.10%) |
Feb 21, 2013 | 16.85 | 16.88 | 16.84 | 16.86 | 994,782 | +0.01(+0.03%) |
Feb 20, 2013 | 16.88 | 16.90 | 16.85 | 16.85 | 4,791,087 | -0.02(-0.13%) |
Feb 19, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 561,671 | +0.03(+0.20%) |
Feb 15, 2013 | 16.85 | 16.86 | 16.83 | 16.84 | 502,780 | +0.01(+0.06%) |
Feb 14, 2013 | 16.85 | 16.85 | 16.83 | 16.83 | 736,407 | -0.01(-0.06%) |
Feb 13, 2013 | 16.85 | 16.85 | 16.83 | 16.84 | 771,282 | +0.00(+0.02%) |
Feb 12, 2013 | 16.82 | 16.84 | 16.81 | 16.84 | 833,031 | +0.02(+0.11%) |
Feb 11, 2013 | 16.82 | 16.82 | 16.79 | 16.82 | 510,863 | +0.00(+0.00%) |
Feb 08, 2013 | 16.82 | 16.82 | 16.80 | 16.82 | 382,759 | +0.02(+0.13%) |
Feb 07, 2013 | 16.82 | 16.82 | 16.75 | 16.80 | 794,880 | -0.01(-0.03%) |
Feb 06, 2013 | 16.82 | 16.82 | 16.79 | 16.80 | 820,685 | +0.01(+0.03%) |
Feb 04, 2013 | 16.84 | 16.84 | 16.78 | 16.80 | 455,124 | -0.03(-0.16%) |
Feb 01, 2013 | 16.81 | 16.83 | 16.79 | 16.82 | 709,014 | -0.03(-0.20%) |
Jan 31, 2013 | 16.90 | 16.91 | 16.82 | 16.86 | 768,478 | -0.02(-0.10%) |
Jan 30, 2013 | 16.92 | 16.95 | 16.87 | 16.87 | 1,091,585 | -0.06(-0.35%) |
Jan 29, 2013 | 16.95 | 16.97 | 16.93 | 16.93 | 807,270 | -0.01(-0.06%) |
Jan 28, 2013 | 16.95 | 16.96 | 16.92 | 16.95 | 772,392 | +0.02(+0.10%) |
Jan 25, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 689,725 | -0.01(-0.06%) |
Jan 24, 2013 | 16.93 | 16.94 | 16.91 | 16.94 | 575,621 | +0.02(+0.10%) |
Jan 23, 2013 | 16.93 | 16.93 | 16.90 | 16.92 | 826,393 | -0.01(-0.06%) |
Jan 22, 2013 | 16.93 | 16.93 | 16.91 | 16.93 | 769,252 | +0.04(+0.23%) |
Jan 18, 2013 | 16.90 | 16.91 | 16.86 | 16.90 | 1,107,294 | +0.03(+0.16%) |
Jan 17, 2013 | 16.84 | 16.89 | 16.84 | 16.87 | 2,682,278 | +0.02(+0.13%) |
Jan 16, 2013 | 16.88 | 16.88 | 16.81 | 16.85 | 767,140 | -0.02(-0.10%) |
Jan 15, 2013 | 16.86 | 16.88 | 16.86 | 16.86 | 967,433 | +0.00(+0.00%) |
Jan 14, 2013 | 16.90 | 16.90 | 16.86 | 16.86 | 452,363 | -0.01(-0.07%) |
Jan 11, 2013 | 16.89 | 16.90 | 16.87 | 16.87 | 752,887 | +0.00(+0.00%) |
Jan 10, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 878,144 | +0.02(+0.11%) |
Jan 09, 2013 | 16.87 | 16.87 | 16.82 | 16.85 | 652,820 | -0.00(-0.02%) |
Jan 08, 2013 | 16.84 | 16.86 | 16.82 | 16.86 | 849,025 | +0.03(+0.16%) |
Jan 07, 2013 | 16.80 | 16.83 | 16.80 | 16.83 | 429,601 | +0.03(+0.18%) |
Jan 04, 2013 | 16.74 | 16.81 | 16.74 | 16.80 | 515,358 | +0.03(+0.17%) |
Jan 03, 2013 | 16.84 | 16.90 | 16.75 | 16.77 | 634,032 | -0.03(-0.19%) |
Jan 02, 2013 | 16.83 | 16.84 | 16.80 | 16.80 | 1,952,318 | +0.06(+0.36%) |
Dec 31, 2012 | 16.71 | 16.82 | 16.69 | 16.74 | 961,847 | +0.09(+0.53%) |
Dec 28, 2012 | 16.73 | 16.76 | 16.65 | 16.65 | 639,682 | -0.05(-0.30%) |
Dec 27, 2012 | 16.80 | 16.80 | 16.69 | 16.70 | 818,382 | -0.09(-0.52%) |
Dec 26, 2012 | 16.80 | 16.82 | 16.78 | 16.79 | 451,795 | +0.01(+0.07%) |
Dec 24, 2012 | 16.80 | 16.80 | 16.76 | 16.78 | 229,924 | -0.01(-0.07%) |
Dec 21, 2012 | 16.75 | 16.79 | 16.74 | 16.79 | 431,756 | +0.01(+0.03%) |
Dec 20, 2012 | 16.79 | 16.80 | 16.78 | 16.79 | 583,374 | +0.01(+0.07%) |
Dec 19, 2012 | 16.79 | 16.80 | 16.76 | 16.77 | 616,236 | -0.02(-0.13%) |
Dec 18, 2012 | 16.72 | 16.80 | 16.72 | 16.80 | 930,885 | +0.02(+0.10%) |
Dec 17, 2012 | 16.78 | 16.79 | 16.74 | 16.78 | 539,141 | +0.02(+0.13%) |
Dec 14, 2012 | 16.78 | 16.78 | 16.73 | 16.76 | 506,274 | +0.01(+0.07%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.71 | 16.75 | 1,370,826 | +0.01(+0.03%) |
Dec 12, 2012 | 16.77 | 16.77 | 16.71 | 16.74 | 357,413 | +0.00(+0.00%) |
Dec 11, 2012 | 16.72 | 16.75 | 16.71 | 16.74 | 266,717 | +0.02(+0.10%) |
Dec 10, 2012 | 16.71 | 16.74 | 16.68 | 16.73 | 380,195 | +0.04(+0.22%) |
Dec 07, 2012 | 16.69 | 16.71 | 16.67 | 16.69 | 402,969 | +0.00(+0.01%) |
Dec 06, 2012 | 16.68 | 16.69 | 16.64 | 16.69 | 273,420 | +0.02(+0.13%) |
Dec 05, 2012 | 16.65 | 16.67 | 16.64 | 16.67 | 771,651 | +0.03(+0.16%) |
Dec 04, 2012 | 16.64 | 16.64 | 16.62 | 16.64 | 326,574 | -0.06(-0.36%) |
Nov 30, 2012 | 16.67 | 16.70 | 16.66 | 16.70 | 687,126 | +0.05(+0.33%) |
Nov 29, 2012 | 16.65 | 16.67 | 16.63 | 16.64 | 555,843 | +0.01(+0.07%) |
Nov 28, 2012 | 16.65 | 16.65 | 16.62 | 16.63 | 425,715 | -0.01(-0.07%) |
Nov 27, 2012 | 16.63 | 16.64 | 16.59 | 16.64 | 771,717 | +0.04(+0.23%) |
Nov 26, 2012 | 16.63 | 16.63 | 16.58 | 16.61 | 425,081 | -0.01(-0.03%) |
Nov 23, 2012 | 16.62 | 16.62 | 16.58 | 16.61 | 136,715 | +0.02(+0.13%) |
Nov 21, 2012 | 16.62 | 16.62 | 16.58 | 16.59 | 440,141 | +0.02(+0.10%) |
Nov 20, 2012 | 16.63 | 16.63 | 16.55 | 16.57 | 1,800,065 | -0.04(-0.22%) |
Nov 19, 2012 | 16.58 | 16.61 | 16.50 | 16.61 | 1,600,812 | +0.09(+0.52%) |
Nov 16, 2012 | 16.52 | 16.54 | 16.46 | 16.52 | 239,728 | +0.02(+0.13%) |
Nov 15, 2012 | 16.52 | 16.53 | 16.42 | 16.50 | 341,184 | +0.00(+0.00%) |
Nov 14, 2012 | 16.61 | 16.61 | 16.47 | 16.50 | 518,942 | -0.09(-0.53%) |
Nov 13, 2012 | 16.62 | 16.63 | 16.58 | 16.59 | 515,704 | -0.02(-0.10%) |
Nov 12, 2012 | 16.63 | 16.63 | 16.59 | 16.61 | 854,271 | +0.00(+0.00%) |
Nov 09, 2012 | 16.61 | 16.61 | 16.57 | 16.61 | 889,691 | +0.02(+0.13%) |
Nov 08, 2012 | 16.63 | 16.64 | 16.57 | 16.58 | 407,011 | -0.03(-0.16%) |
Nov 07, 2012 | 16.65 | 16.65 | 16.59 | 16.61 | 186,108 | -0.04(-0.26%) |
Nov 06, 2012 | 16.66 | 16.67 | 16.64 | 16.65 | 483,487 | +0.01(+0.07%) |
Nov 05, 2012 | 16.65 | 16.66 | 16.63 | 16.64 | 181,466 | +0.01(+0.03%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.62 | 16.64 | 356,839 | -0.02(-0.13%) |
Nov 01, 2012 | 16.72 | 16.72 | 16.64 | 16.66 | 482,898 | -0.04(-0.26%) |
Oct 31, 2012 | 16.76 | 16.76 | 16.70 | 16.70 | 421,120 | -0.01(-0.03%) |
Oct 26, 2012 | 16.80 | 16.71 | 16.71 | 16.71 | 301,809 | -0.04(-0.23%) |
Oct 25, 2012 | 16.78 | 16.78 | 16.73 | 16.75 | 1,142,426 | +0.01(+0.07%) |
Oct 24, 2012 | 16.75 | 16.78 | 16.73 | 16.74 | 1,127,576 | +0.01(+0.07%) |
Oct 23, 2012 | 16.76 | 16.76 | 16.70 | 16.73 | 292,672 | +0.01(+0.07%) |
Oct 19, 2012 | 16.79 | 16.80 | 16.71 | 16.71 | 148,950 | -0.05(-0.29%) |
Oct 18, 2012 | 16.74 | 16.76 | 16.71 | 16.76 | 193,013 | +0.02(+0.13%) |
Oct 17, 2012 | 16.80 | 16.80 | 16.70 | 16.74 | 775,105 | +0.04(+0.23%) |
Oct 16, 2012 | 16.69 | 16.73 | 16.68 | 16.70 | 1,079,533 | +0.01(+0.03%) |
Oct 15, 2012 | 16.68 | 16.70 | 16.64 | 16.70 | 216,924 | +0.05(+0.30%) |
Oct 12, 2012 | 16.63 | 16.67 | 16.62 | 16.65 | 417,025 | +0.01(+0.03%) |
Oct 11, 2012 | 16.68 | 16.68 | 16.62 | 16.64 | 394,218 | -0.01(-0.03%) |
Oct 10, 2012 | 16.68 | 16.68 | 16.62 | 16.65 | 317,244 | +0.01(+0.03%) |
Oct 09, 2012 | 16.69 | 16.69 | 16.63 | 16.64 | 422,459 | -0.02(-0.13%) |
Oct 08, 2012 | 16.79 | 16.79 | 16.62 | 16.67 | 228,407 | +0.02(+0.10%) |
Oct 05, 2012 | 16.68 | 16.68 | 16.64 | 16.65 | 277,916 | +0.01(+0.07%) |
Oct 04, 2012 | 16.70 | 16.70 | 16.62 | 16.64 | 490,120 | +0.02(+0.10%) |
Oct 03, 2012 | 16.74 | 16.74 | 16.60 | 16.62 | 235,142 | +0.01(+0.07%) |
Oct 02, 2012 | 16.67 | 16.67 | 16.59 | 16.61 | 225,721 | -0.01(-0.03%) |
Oct 01, 2012 | 16.67 | 16.67 | 16.60 | 16.62 | 153,851 | -0.07(-0.39%) |
Sep 28, 2012 | 16.80 | 16.80 | 16.67 | 16.68 | 1,188,137 | -0.01(-0.07%) |
Sep 27, 2012 | 16.71 | 16.74 | 16.64 | 16.69 | 938,294 | +0.03(+0.20%) |
Sep 26, 2012 | 16.91 | 16.91 | 16.62 | 16.66 | 503,413 | -0.03(-0.16%) |
Sep 25, 2012 | 16.80 | 16.80 | 16.67 | 16.69 | 388,516 | -0.05(-0.29%) |
Sep 24, 2012 | 16.79 | 16.79 | 16.71 | 16.74 | 260,842 | +0.00(+0.00%) |
Sep 21, 2012 | 16.82 | 16.82 | 16.72 | 16.74 | 295,218 | -0.02(-0.13%) |
Sep 20, 2012 | 16.82 | 16.86 | 16.70 | 16.76 | 660,341 | -0.02(-0.13%) |
Sep 19, 2012 | 16.75 | 16.80 | 16.75 | 16.78 | 206,452 | +0.03(+0.16%) |
Sep 18, 2012 | 16.82 | 16.84 | 16.72 | 16.75 | 255,439 | -0.01(-0.03%) |
Sep 17, 2012 | 16.91 | 16.91 | 16.74 | 16.76 | 256,315 | +0.02(+0.10%) |
Sep 14, 2012 | 16.76 | 16.76 | 16.70 | 16.74 | 689,701 | +0.02(+0.13%) |
Sep 13, 2012 | 16.71 | 16.73 | 16.68 | 16.72 | 641,194 | +0.04(+0.26%) |
Sep 12, 2012 | 16.69 | 16.69 | 16.64 | 16.68 | 460,799 | +0.05(+0.30%) |
Sep 11, 2012 | 16.62 | 16.64 | 16.60 | 16.63 | 571,076 | +0.03(+0.18%) |
Sep 10, 2012 | 16.62 | 16.62 | 16.55 | 16.60 | 480,389 | +0.04(+0.22%) |
Sep 07, 2012 | 16.58 | 16.58 | 16.55 | 16.56 | 284,983 | +0.01(+0.07%) |
Sep 06, 2012 | 16.55 | 16.56 | 16.53 | 16.55 | 296,906 | +0.04(+0.23%) |
Sep 05, 2012 | 16.55 | 16.55 | 16.50 | 16.51 | 272,212 | +0.01(+0.03%) |