Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 2,005,045 | +0.01(+0.03%) |
Mar 28, 2014 | 17.60 | 17.62 | 17.60 | 17.61 | 1,264,237 | +0.00(+0.00%) |
Mar 27, 2014 | 17.62 | 17.63 | 17.59 | 17.61 | 1,596,563 | +0.01(+0.03%) |
Mar 26, 2014 | 17.61 | 17.62 | 17.59 | 17.60 | 15,511,265 | +0.00(+0.00%) |
Mar 25, 2014 | 17.68 | 17.68 | 17.58 | 17.60 | 10,458,977 | +0.01(+0.03%) |
Mar 24, 2014 | 17.56 | 17.60 | 17.56 | 17.60 | 3,269,145 | +0.04(+0.23%) |
Mar 21, 2014 | 17.57 | 17.58 | 17.55 | 17.56 | 1,010,622 | +0.00(+0.00%) |
Mar 20, 2014 | 17.54 | 17.57 | 17.54 | 17.56 | 1,266,670 | +0.01(+0.06%) |
Mar 19, 2014 | 17.61 | 17.61 | 17.55 | 17.55 | 1,243,022 | -0.04(-0.21%) |
Mar 18, 2014 | 17.59 | 17.60 | 17.57 | 17.58 | 1,175,732 | -0.00(-0.02%) |
Mar 17, 2014 | 17.58 | 17.59 | 17.56 | 17.59 | 5,041,751 | +0.02(+0.13%) |
Mar 14, 2014 | 17.56 | 17.57 | 17.55 | 17.56 | 1,159,602 | +0.01(+0.03%) |
Mar 13, 2014 | 17.60 | 17.60 | 17.56 | 17.56 | 3,341,297 | -0.02(-0.13%) |
Mar 12, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 2,522,517 | +0.01(+0.06%) |
Mar 11, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,020,962 | -0.01(-0.03%) |
Mar 10, 2014 | 17.56 | 17.59 | 17.55 | 17.57 | 3,163,856 | +0.01(+0.03%) |
Mar 07, 2014 | 17.60 | 17.60 | 17.56 | 17.57 | 3,501,225 | -0.03(-0.16%) |
Mar 06, 2014 | 17.63 | 17.63 | 17.59 | 17.60 | 4,428,315 | -0.01(-0.03%) |
Mar 05, 2014 | 17.60 | 17.61 | 17.59 | 17.60 | 1,783,645 | -0.01(-0.06%) |
Mar 04, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 8,125,221 | +0.03(+0.16%) |
Mar 03, 2014 | 17.59 | 17.59 | 17.56 | 17.59 | 1,127,303 | +0.00(+0.00%) |
Feb 28, 2014 | 17.59 | 17.60 | 17.57 | 17.59 | 2,542,532 | +0.00(+0.00%) |
Feb 27, 2014 | 17.57 | 17.59 | 17.56 | 17.59 | 1,522,357 | +0.01(+0.06%) |
Feb 26, 2014 | 17.56 | 17.57 | 17.56 | 17.57 | 979,344 | +0.01(+0.06%) |
Feb 25, 2014 | 17.57 | 17.57 | 17.56 | 17.56 | 1,704,633 | +0.00(+0.00%) |
Feb 24, 2014 | 17.57 | 17.57 | 17.55 | 17.56 | 3,288,215 | +0.02(+0.13%) |
Feb 21, 2014 | 17.55 | 17.55 | 17.52 | 17.54 | 1,695,638 | +0.01(+0.03%) |
Feb 20, 2014 | 17.50 | 17.53 | 17.50 | 17.53 | 826,734 | +0.04(+0.23%) |
Feb 19, 2014 | 17.49 | 17.53 | 17.49 | 17.49 | 1,938,684 | +0.00(+0.00%) |
Feb 18, 2014 | 17.50 | 17.51 | 17.48 | 17.49 | 1,437,990 | +0.01(+0.03%) |
Feb 14, 2014 | 17.50 | 17.49 | 17.49 | 17.49 | 891,785 | -0.01(-0.03%) |
Feb 13, 2014 | 17.45 | 17.50 | 17.44 | 17.49 | 1,187,104 | +0.03(+0.16%) |
Feb 12, 2014 | 17.48 | 17.49 | 17.45 | 17.47 | 1,320,355 | +0.00(+0.00%) |
Feb 11, 2014 | 17.45 | 17.48 | 17.45 | 17.47 | 1,553,235 | +0.01(+0.07%) |
Feb 10, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 2,074,568 | +0.01(+0.03%) |
Feb 07, 2014 | 17.41 | 17.45 | 17.40 | 17.45 | 1,914,573 | +0.05(+0.26%) |
Feb 06, 2014 | 17.36 | 17.41 | 17.36 | 17.40 | 2,505,409 | +0.05(+0.29%) |
Feb 05, 2014 | 17.37 | 17.39 | 17.35 | 17.35 | 4,312,525 | -0.01(-0.07%) |
Feb 04, 2014 | 17.36 | 17.39 | 17.35 | 17.36 | 2,500,705 | +0.01(+0.07%) |
Feb 03, 2014 | 17.39 | 17.43 | 17.33 | 17.35 | 3,387,597 | -0.06(-0.34%) |
Jan 31, 2014 | 17.39 | 17.41 | 17.38 | 17.41 | 1,275,776 | -0.01(-0.06%) |
Jan 30, 2014 | 17.41 | 17.42 | 17.39 | 17.42 | 3,050,531 | +0.03(+0.16%) |
Jan 29, 2014 | 17.40 | 17.40 | 17.38 | 17.40 | 3,595,544 | -0.02(-0.10%) |
Jan 28, 2014 | 17.38 | 17.41 | 17.35 | 17.41 | 4,771,465 | +0.06(+0.36%) |
Jan 27, 2014 | 17.43 | 17.45 | 17.35 | 17.35 | 6,531,416 | -0.05(-0.26%) |
Jan 24, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 3,261,083 | -0.07(-0.42%) |
Jan 23, 2014 | 17.47 | 17.47 | 17.46 | 17.47 | 1,684,542 | -0.01(-0.06%) |
Jan 22, 2014 | 17.47 | 17.48 | 17.46 | 17.48 | 1,949,625 | +0.01(+0.03%) |
Jan 21, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 1,598,768 | +0.03(+0.16%) |
Jan 17, 2014 | 17.46 | 17.45 | 17.45 | 17.45 | 3,639,403 | -0.01(-0.03%) |
Jan 16, 2014 | 17.47 | 17.47 | 17.45 | 17.45 | 2,192,255 | +0.01(+0.03%) |
Jan 15, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 2,125,023 | +0.00(+0.00%) |
Jan 14, 2014 | 17.43 | 17.45 | 17.42 | 17.45 | 2,465,484 | +0.03(+0.19%) |
Jan 13, 2014 | 17.43 | 17.45 | 17.41 | 17.41 | 1,113,815 | -0.01(-0.06%) |
Jan 10, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 2,947,005 | +0.01(+0.03%) |
Jan 09, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 762,115 | +0.01(+0.03%) |
Jan 08, 2014 | 17.43 | 17.45 | 17.40 | 17.41 | 1,445,186 | -0.01(-0.06%) |
Jan 07, 2014 | 17.44 | 17.44 | 17.41 | 17.42 | 1,395,013 | +0.00(+0.00%) |
Jan 06, 2014 | 17.41 | 17.43 | 17.40 | 17.42 | 1,434,710 | +0.02(+0.10%) |
Jan 03, 2014 | 17.40 | 17.41 | 17.39 | 17.41 | 1,395,153 | +0.02(+0.13%) |
Jan 02, 2014 | 17.38 | 17.40 | 17.36 | 17.38 | 2,324,006 | -0.01(-0.03%) |
Dec 31, 2013 | 17.39 | 17.39 | 17.39 | 17.39 | 1,009,950 | +0.00(+0.00%) |
Dec 30, 2013 | 17.38 | 17.39 | 17.37 | 17.39 | 1,640,398 | +0.03(+0.19%) |
Dec 27, 2013 | 17.38 | 17.38 | 17.36 | 17.36 | 1,585,676 | -0.01(-0.07%) |
Dec 26, 2013 | 17.37 | 17.38 | 17.34 | 17.37 | 842,156 | +0.01(+0.03%) |
Dec 24, 2013 | 17.37 | 17.37 | 17.35 | 17.36 | 461,863 | +0.01(+0.03%) |
Dec 23, 2013 | 17.35 | 17.37 | 17.34 | 17.36 | 1,761,488 | +0.02(+0.13%) |
Dec 20, 2013 | 17.32 | 17.36 | 17.32 | 17.33 | 2,343,535 | +0.00(+0.00%) |
Dec 19, 2013 | 17.35 | 17.36 | 17.32 | 17.33 | 2,814,697 | -0.02(-0.13%) |
Dec 18, 2013 | 17.33 | 17.36 | 17.31 | 17.36 | 1,465,484 | +0.04(+0.23%) |
Dec 17, 2013 | 17.32 | 17.34 | 17.30 | 17.32 | 1,690,777 | -0.01(-0.06%) |
Dec 16, 2013 | 17.31 | 17.33 | 17.31 | 17.33 | 1,876,019 | +0.04(+0.26%) |
Dec 13, 2013 | 17.31 | 17.32 | 17.28 | 17.28 | 2,184,759 | -0.01(-0.06%) |
Dec 12, 2013 | 17.32 | 17.32 | 17.28 | 17.30 | 3,599,660 | +0.00(+0.00%) |
Dec 11, 2013 | 17.32 | 17.32 | 17.29 | 17.30 | 1,267,257 | -0.02(-0.10%) |
Dec 10, 2013 | 17.33 | 17.34 | 17.31 | 17.31 | 1,667,818 | -0.02(-0.10%) |
Dec 09, 2013 | 17.33 | 17.34 | 17.31 | 17.33 | 1,166,467 | +0.02(+0.10%) |
Dec 06, 2013 | 17.30 | 17.33 | 17.28 | 17.31 | 2,209,950 | +0.03(+0.19%) |
Dec 05, 2013 | 17.31 | 17.31 | 17.28 | 17.28 | 2,034,345 | -0.02(-0.10%) |
Dec 04, 2013 | 17.31 | 17.33 | 17.26 | 17.30 | 1,472,449 | +0.00(+0.00%) |
Dec 03, 2013 | 17.30 | 17.32 | 17.27 | 17.30 | 1,316,888 | -0.01(-0.03%) |
Dec 02, 2013 | 17.32 | 17.33 | 17.29 | 17.30 | 2,194,975 | -0.01(-0.06%) |
Nov 29, 2013 | 17.31 | 17.32 | 17.30 | 17.31 | 565,254 | +0.01(+0.06%) |
Nov 27, 2013 | 17.28 | 17.30 | 17.28 | 17.30 | 4,939,918 | +0.01(+0.06%) |
Nov 26, 2013 | 17.28 | 17.29 | 17.27 | 17.29 | 805,700 | +0.02(+0.10%) |
Nov 25, 2013 | 17.27 | 17.28 | 17.26 | 17.27 | 1,644,957 | +0.02(+0.10%) |
Nov 22, 2013 | 17.24 | 17.26 | 17.23 | 17.25 | 908,555 | +0.02(+0.13%) |
Nov 21, 2013 | 17.22 | 17.24 | 17.21 | 17.23 | 1,145,572 | +0.03(+0.16%) |
Nov 20, 2013 | 17.23 | 17.24 | 17.20 | 17.20 | 1,242,132 | -0.02(-0.13%) |
Nov 19, 2013 | 17.22 | 17.23 | 17.19 | 17.23 | 894,038 | +0.01(+0.06%) |
Nov 18, 2013 | 17.22 | 17.23 | 17.20 | 17.22 | 1,844,780 | +0.01(+0.03%) |
Nov 15, 2013 | 17.19 | 17.21 | 17.15 | 17.21 | 2,183,316 | +0.03(+0.16%) |
Nov 14, 2013 | 17.18 | 17.19 | 17.17 | 17.18 | 2,906,525 | +0.02(+0.10%) |
Nov 12, 2013 | 17.19 | 17.19 | 17.17 | 17.17 | 805,074 | -0.02(-0.13%) |
Nov 11, 2013 | 17.20 | 17.22 | 17.17 | 17.19 | 741,852 | -0.01(-0.03%) |
Nov 08, 2013 | 17.20 | 17.20 | 17.18 | 17.19 | 1,359,120 | -0.01(-0.07%) |
Nov 07, 2013 | 17.19 | 17.20 | 17.16 | 17.20 | 1,154,396 | +0.00(+0.00%) |
Nov 06, 2013 | 17.19 | 17.20 | 17.18 | 17.20 | 1,727,709 | +0.03(+0.16%) |
Nov 05, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 1,696,889 | -0.01(-0.07%) |
Nov 04, 2013 | 17.19 | 17.22 | 17.16 | 17.19 | 2,487,538 | +0.03(+0.17%) |
Nov 01, 2013 | 17.20 | 17.21 | 17.15 | 17.16 | 3,172,325 | -0.02(-0.09%) |
Oct 31, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 1,454,752 | +0.04(+0.26%) |
Oct 30, 2013 | 17.16 | 17.16 | 17.13 | 17.13 | 1,531,319 | -0.03(-0.16%) |
Oct 29, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 857,686 | +0.02(+0.13%) |
Oct 28, 2013 | 17.16 | 17.16 | 17.12 | 17.14 | 849,437 | +0.01(+0.03%) |
Oct 25, 2013 | 17.16 | 17.17 | 17.12 | 17.13 | 2,830,413 | -0.01(-0.06%) |
Oct 24, 2013 | 17.16 | 17.16 | 17.14 | 17.14 | 1,534,431 | -0.01(-0.06%) |
Oct 23, 2013 | 17.13 | 17.17 | 17.12 | 17.15 | 4,737,051 | +0.02(+0.13%) |
Oct 22, 2013 | 17.12 | 17.17 | 17.10 | 17.13 | 3,576,744 | +0.03(+0.20%) |
Oct 21, 2013 | 17.14 | 17.16 | 17.07 | 17.10 | 6,994,886 | -0.02(-0.13%) |
Oct 18, 2013 | 17.10 | 17.14 | 17.10 | 17.12 | 1,867,367 | +0.03(+0.16%) |
Oct 17, 2013 | 17.07 | 17.10 | 17.05 | 17.09 | 1,765,102 | +0.04(+0.26%) |
Oct 16, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 1,484,645 | +0.01(+0.03%) |
Oct 15, 2013 | 17.05 | 17.07 | 17.03 | 17.04 | 1,168,152 | -0.01(-0.07%) |
Oct 14, 2013 | 17.01 | 17.06 | 17.01 | 17.05 | 616,695 | +0.00(+0.00%) |
Oct 11, 2013 | 17.03 | 17.06 | 17.02 | 17.05 | 1,203,611 | +0.01(+0.07%) |
Oct 10, 2013 | 17.01 | 17.05 | 17.00 | 17.04 | 1,238,262 | +0.04(+0.23%) |
Oct 09, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 1,802,222 | +0.02(+0.13%) |
Oct 08, 2013 | 16.99 | 17.01 | 16.98 | 16.98 | 2,258,736 | +0.00(+0.00%) |
Oct 07, 2013 | 16.97 | 16.99 | 16.96 | 16.98 | 1,006,953 | +0.01(+0.03%) |
Oct 04, 2013 | 16.98 | 17.00 | 16.97 | 16.97 | 1,262,440 | +0.01(+0.03%) |
Oct 03, 2013 | 16.96 | 16.98 | 16.96 | 16.97 | 984,227 | +0.00(+0.00%) |
Oct 02, 2013 | 16.95 | 16.97 | 16.93 | 16.97 | 1,396,635 | +0.03(+0.16%) |
Oct 01, 2013 | 16.94 | 16.95 | 16.92 | 16.94 | 2,551,778 | -0.01(-0.08%) |
Sep 27, 2013 | 16.95 | 16.97 | 16.94 | 16.95 | 946,754 | +0.01(+0.03%) |
Sep 26, 2013 | 16.98 | 16.98 | 16.94 | 16.95 | 1,034,860 | -0.01(-0.07%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.95 | 16.96 | 2,341,730 | -0.02(-0.10%) |
Sep 24, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 2,954,067 | -0.01(-0.03%) |
Sep 23, 2013 | 16.99 | 17.00 | 16.95 | 16.98 | 2,003,414 | -0.01(-0.03%) |
Sep 20, 2013 | 16.95 | 17.00 | 16.95 | 16.99 | 1,282,999 | +0.02(+0.10%) |
Sep 19, 2013 | 16.98 | 17.01 | 16.97 | 16.97 | 1,665,132 | +0.02(+0.13%) |
Sep 18, 2013 | 16.92 | 16.96 | 16.86 | 16.95 | 2,752,374 | +0.04(+0.26%) |
Sep 17, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 981,411 | +0.01(+0.03%) |
Sep 16, 2013 | 16.91 | 16.92 | 16.85 | 16.90 | 1,212,100 | +0.04(+0.26%) |
Sep 13, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 1,013,978 | +0.01(+0.03%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.84 | 16.85 | 1,347,782 | -0.01(-0.07%) |
Sep 11, 2013 | 16.83 | 16.86 | 16.83 | 16.86 | 1,959,746 | +0.02(+0.13%) |
Sep 10, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 6,035,006 | -0.01(-0.03%) |
Sep 09, 2013 | 16.84 | 16.85 | 16.82 | 16.84 | 2,945,700 | +0.03(+0.16%) |
Sep 06, 2013 | 16.83 | 16.84 | 16.81 | 16.82 | 2,732,059 | +0.02(+0.10%) |
Sep 05, 2013 | 16.86 | 16.86 | 16.80 | 16.80 | 3,616,834 | -0.06(-0.36%) |
Sep 04, 2013 | 16.84 | 16.87 | 16.83 | 16.86 | 3,610,732 | +0.02(+0.13%) |
Sep 03, 2013 | 16.90 | 16.91 | 16.83 | 16.84 | 832,867 | -0.02(-0.11%) |
Aug 30, 2013 | 16.87 | 16.87 | 16.82 | 16.86 | 1,232,142 | +0.02(+0.10%) |
Aug 29, 2013 | 16.81 | 16.84 | 16.78 | 16.84 | 1,084,223 | +0.04(+0.26%) |
Aug 28, 2013 | 16.81 | 16.82 | 16.80 | 16.80 | 1,193,859 | +0.00(+0.00%) |
Aug 27, 2013 | 16.79 | 16.80 | 16.77 | 16.80 | 999,640 | -0.02(-0.10%) |
Aug 26, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 2,504,192 | +0.01(+0.03%) |
Aug 23, 2013 | 16.81 | 16.81 | 16.75 | 16.81 | 2,663,604 | +0.03(+0.20%) |
Aug 22, 2013 | 16.80 | 16.82 | 16.76 | 16.77 | 950,638 | +0.01(+0.07%) |
Aug 21, 2013 | 16.80 | 16.80 | 16.76 | 16.76 | 880,752 | -0.03(-0.16%) |
Aug 20, 2013 | 16.78 | 16.81 | 16.75 | 16.79 | 1,337,981 | +0.06(+0.33%) |
Aug 19, 2013 | 16.77 | 16.82 | 16.71 | 16.73 | 1,947,600 | -0.02(-0.13%) |
Aug 16, 2013 | 16.81 | 16.83 | 16.75 | 16.76 | 2,427,695 | -0.03(-0.16%) |
Aug 15, 2013 | 16.79 | 16.82 | 16.77 | 16.78 | 2,390,907 | -0.03(-0.20%) |
Aug 14, 2013 | 16.80 | 16.83 | 16.78 | 16.82 | 4,668,629 | +0.02(+0.13%) |
Aug 13, 2013 | 16.80 | 16.80 | 16.77 | 16.80 | 1,130,567 | +0.01(+0.03%) |
Aug 12, 2013 | 16.82 | 16.82 | 16.78 | 16.79 | 1,248,338 | -0.01(-0.03%) |
Aug 09, 2013 | 16.81 | 16.81 | 16.78 | 16.80 | 1,210,138 | +0.00(+0.02%) |
Aug 08, 2013 | 16.82 | 16.82 | 16.77 | 16.79 | 2,998,165 | -0.00(-0.02%) |
Aug 07, 2013 | 16.82 | 16.82 | 16.80 | 16.80 | 791,009 | -0.02(-0.13%) |
Aug 06, 2013 | 16.83 | 16.83 | 16.78 | 16.82 | 740,390 | -0.01(-0.03%) |
Aug 05, 2013 | 16.83 | 16.83 | 16.81 | 16.82 | 1,586,494 | +0.00(+0.00%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.80 | 16.82 | 930,316 | +0.01(+0.07%) |
Aug 01, 2013 | 16.86 | 16.86 | 16.77 | 16.81 | 1,160,422 | -0.07(-0.42%) |
Jul 31, 2013 | 16.89 | 16.89 | 16.83 | 16.88 | 3,401,650 | -0.01(-0.03%) |
Jul 30, 2013 | 16.92 | 16.92 | 16.87 | 16.89 | 1,372,956 | +0.00(+0.00%) |
Jul 29, 2013 | 16.87 | 16.90 | 16.85 | 16.89 | 1,240,549 | +0.01(+0.07%) |
Jul 26, 2013 | 16.91 | 16.91 | 16.85 | 16.88 | 1,543,978 | +0.01(+0.03%) |
Jul 25, 2013 | 16.92 | 16.92 | 16.83 | 16.87 | 2,079,336 | -0.05(-0.29%) |
Jul 24, 2013 | 16.96 | 16.96 | 16.91 | 16.92 | 4,647,265 | -0.02(-0.13%) |
Jul 23, 2013 | 16.97 | 16.97 | 16.93 | 16.94 | 1,143,704 | +0.00(+0.00%) |
Jul 22, 2013 | 16.95 | 16.96 | 16.91 | 16.94 | 1,588,704 | +0.02(+0.13%) |
Jul 19, 2013 | 16.93 | 16.93 | 16.89 | 16.92 | 1,434,146 | +0.02(+0.10%) |
Jul 18, 2013 | 16.91 | 16.92 | 16.87 | 16.91 | 2,927,391 | +0.04(+0.26%) |
Jul 17, 2013 | 16.86 | 16.88 | 16.85 | 16.86 | 2,011,918 | +0.01(+0.03%) |
Jul 16, 2013 | 16.87 | 16.88 | 16.82 | 16.86 | 1,020,913 | -0.02(-0.10%) |
Jul 15, 2013 | 16.82 | 16.87 | 16.78 | 16.87 | 1,355,914 | +0.07(+0.43%) |
Jul 12, 2013 | 16.74 | 16.80 | 16.73 | 16.80 | 3,450,066 | +0.03(+0.16%) |
Jul 11, 2013 | 16.79 | 16.79 | 16.69 | 16.77 | 3,580,604 | +0.15(+0.90%) |
Jul 10, 2013 | 16.66 | 16.66 | 16.60 | 16.62 | 1,522,798 | -0.02(-0.10%) |
Jul 09, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 1,590,927 | +0.06(+0.33%) |
Jul 08, 2013 | 16.55 | 16.61 | 16.55 | 16.59 | 1,263,191 | +0.08(+0.47%) |
Jul 05, 2013 | 16.63 | 16.63 | 16.51 | 16.51 | 1,015,347 | -0.14(-0.86%) |
Jul 03, 2013 | 16.64 | 16.66 | 16.60 | 16.65 | 628,087 | +0.00(+0.00%) |
Jul 02, 2013 | 16.65 | 16.66 | 16.62 | 16.65 | 9,634,054 | +0.01(+0.07%) |
Jul 01, 2013 | 16.66 | 16.66 | 16.61 | 16.64 | 1,287,507 | -0.01(-0.03%) |
Jun 28, 2013 | 16.65 | 16.69 | 16.60 | 16.65 | 2,193,312 | +0.10(+0.60%) |
Jun 26, 2013 | 16.46 | 16.57 | 16.46 | 16.55 | 1,936,666 | +0.09(+0.54%) |
Jun 25, 2013 | 16.23 | 16.48 | 16.23 | 16.46 | 2,338,718 | +0.19(+1.19%) |
Jun 24, 2013 | 16.37 | 16.49 | 16.19 | 16.27 | 4,352,355 | -0.17(-1.01%) |
Jun 21, 2013 | 16.56 | 16.59 | 16.43 | 16.43 | 11,171,085 | -0.16(-0.96%) |
Jun 20, 2013 | 16.73 | 16.73 | 16.51 | 16.59 | 1,823,303 | -0.19(-1.15%) |
Jun 19, 2013 | 16.83 | 16.86 | 16.77 | 16.78 | 911,033 | -0.05(-0.28%) |
Jun 18, 2013 | 16.82 | 16.83 | 16.80 | 16.83 | 944,722 | +0.04(+0.25%) |
Jun 17, 2013 | 16.81 | 16.83 | 16.78 | 16.79 | 1,298,451 | +0.01(+0.03%) |
Jun 14, 2013 | 16.81 | 16.83 | 16.78 | 16.78 | 860,325 | -0.02(-0.13%) |
Jun 13, 2013 | 16.81 | 16.81 | 16.76 | 16.81 | 1,353,212 | +0.02(+0.13%) |
Jun 12, 2013 | 16.77 | 16.83 | 16.76 | 16.78 | 2,376,452 | -0.02(-0.10%) |
Jun 11, 2013 | 16.80 | 16.80 | 16.74 | 16.80 | 1,829,498 | -0.02(-0.13%) |
Jun 10, 2013 | 16.84 | 16.87 | 16.82 | 16.82 | 947,213 | +0.02(+0.13%) |
Jun 07, 2013 | 16.87 | 16.87 | 16.78 | 16.80 | 1,488,964 | -0.02(-0.13%) |
Jun 06, 2013 | 16.81 | 16.82 | 16.72 | 16.82 | 1,642,237 | +0.04(+0.23%) |
Jun 05, 2013 | 16.87 | 16.88 | 16.72 | 16.78 | 1,258,046 | -0.06(-0.36%) |
Jun 04, 2013 | 16.89 | 16.92 | 16.82 | 16.84 | 847,939 | -0.08(-0.46%) |
Jun 03, 2013 | 16.94 | 16.94 | 16.75 | 16.92 | 1,678,412 | -0.08(-0.45%) |
May 31, 2013 | 17.06 | 17.07 | 16.98 | 17.00 | 1,541,768 | -0.06(-0.36%) |
May 30, 2013 | 17.08 | 17.08 | 17.05 | 17.06 | 1,245,149 | -0.03(-0.16%) |
May 29, 2013 | 17.13 | 17.13 | 17.07 | 17.09 | 3,378,288 | -0.02(-0.13%) |
May 28, 2013 | 17.15 | 17.16 | 17.10 | 17.11 | 915,574 | -0.02(-0.13%) |
May 24, 2013 | 17.13 | 17.14 | 17.09 | 17.13 | 1,713,674 | +0.01(+0.06%) |
May 23, 2013 | 17.13 | 17.16 | 17.12 | 17.12 | 1,588,257 | -0.03(-0.16%) |
May 22, 2013 | 17.19 | 17.19 | 17.13 | 17.15 | 1,650,497 | -0.03(-0.19%) |
May 21, 2013 | 17.18 | 17.18 | 17.15 | 17.18 | 1,055,859 | +0.02(+0.10%) |
May 20, 2013 | 17.16 | 17.18 | 17.14 | 17.16 | 404,623 | +0.01(+0.03%) |
May 17, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 568,035 | +0.03(+0.19%) |
May 16, 2013 | 17.14 | 17.14 | 17.12 | 17.13 | 933,781 | +0.00(+0.00%) |
May 15, 2013 | 17.12 | 17.14 | 17.11 | 17.13 | 739,830 | +0.00(+0.00%) |
May 13, 2013 | 17.18 | 17.18 | 17.12 | 17.13 | 972,561 | -0.03(-0.16%) |
May 10, 2013 | 17.18 | 17.18 | 17.14 | 17.15 | 610,162 | -0.02(-0.10%) |
May 09, 2013 | 17.19 | 17.20 | 17.15 | 17.17 | 609,820 | -0.01(-0.03%) |
May 08, 2013 | 17.18 | 17.18 | 17.16 | 17.18 | 863,434 | +0.02(+0.13%) |
May 07, 2013 | 17.16 | 17.18 | 17.15 | 17.15 | 750,688 | +0.00(+0.00%) |
May 06, 2013 | 17.15 | 17.16 | 17.14 | 17.15 | 708,477 | +0.01(+0.03%) |
May 03, 2013 | 17.14 | 17.15 | 17.13 | 17.15 | 932,624 | +0.02(+0.10%) |
May 02, 2013 | 17.12 | 17.14 | 17.12 | 17.13 | 884,017 | +0.03(+0.19%) |
May 01, 2013 | 17.12 | 17.12 | 17.08 | 17.10 | 857,256 | -0.08(-0.45%) |
Apr 30, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 848,073 | +0.02(+0.13%) |
Apr 29, 2013 | 17.13 | 17.15 | 17.13 | 17.15 | 705,000 | +0.04(+0.23%) |
Apr 26, 2013 | 17.10 | 17.12 | 17.11 | 17.12 | 441,075 | -0.01(-0.03%) |
Apr 25, 2013 | 17.12 | 17.14 | 17.10 | 17.12 | 1,222,196 | +0.02(+0.10%) |
Apr 24, 2013 | 17.09 | 17.11 | 17.09 | 17.10 | 1,234,987 | +0.02(+0.10%) |
Apr 23, 2013 | 17.08 | 17.09 | 17.08 | 17.09 | 945,984 | +0.02(+0.10%) |
Apr 22, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 589,857 | +0.01(+0.07%) |
Apr 19, 2013 | 17.05 | 17.06 | 17.04 | 17.06 | 544,666 | +0.03(+0.16%) |
Apr 18, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 598,907 | -0.01(-0.06%) |
Apr 17, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 731,006 | -0.02(-0.13%) |
Apr 16, 2013 | 17.03 | 17.07 | 17.03 | 17.07 | 538,888 | +0.05(+0.29%) |
Apr 15, 2013 | 17.05 | 17.05 | 17.01 | 17.02 | 507,757 | -0.03(-0.16%) |
Apr 12, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 636,451 | +0.01(+0.06%) |
Apr 11, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 826,400 | +0.00(+0.00%) |
Apr 10, 2013 | 17.02 | 17.03 | 17.00 | 17.03 | 861,687 | +0.03(+0.18%) |
Apr 09, 2013 | 17.00 | 17.00 | 16.98 | 17.00 | 647,885 | +0.01(+0.08%) |
Apr 08, 2013 | 16.99 | 17.00 | 16.98 | 16.99 | 510,596 | +0.01(+0.03%) |
Apr 05, 2013 | 16.97 | 16.99 | 16.97 | 16.98 | 523,635 | +0.01(+0.03%) |
Apr 04, 2013 | 17.01 | 17.02 | 16.98 | 16.98 | 580,866 | +0.00(+0.00%) |
Apr 03, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 504,004 | -0.01(-0.06%) |
Apr 02, 2013 | 16.97 | 16.99 | 16.97 | 16.99 | 453,762 | +0.03(+0.20%) |