Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.35 | 18.45 | 18.27 | 18.33 | 248,512 | +0.03(+0.18%) |
Nov 27, 2013 | 18.31 | 18.33 | 18.20 | 18.29 | 376,242 | +0.01(+0.07%) |
Nov 26, 2013 | 18.32 | 18.45 | 18.16 | 18.28 | 582,030 | -0.01(-0.07%) |
Nov 25, 2013 | 18.51 | 18.51 | 18.23 | 18.29 | 531,303 | -0.15(-0.80%) |
Nov 22, 2013 | 18.57 | 18.62 | 18.37 | 18.44 | 580,388 | -0.13(-0.69%) |
Nov 21, 2013 | 18.52 | 18.60 | 18.45 | 18.57 | 285,222 | +0.12(+0.66%) |
Nov 20, 2013 | 18.61 | 18.62 | 18.41 | 18.45 | 277,417 | -0.08(-0.44%) |
Nov 19, 2013 | 18.51 | 18.64 | 18.43 | 18.53 | 609,829 | +0.07(+0.38%) |
Nov 18, 2013 | 18.57 | 18.57 | 18.36 | 18.46 | 533,583 | +0.01(+0.04%) |
Nov 15, 2013 | 18.52 | 18.62 | 18.30 | 18.45 | 638,156 | -0.06(-0.32%) |
Nov 14, 2013 | 18.57 | 18.67 | 18.46 | 18.51 | 559,082 | -0.01(-0.04%) |
Nov 13, 2013 | 18.32 | 18.54 | 18.21 | 18.52 | 524,012 | +0.09(+0.51%) |
Nov 12, 2013 | 18.48 | 18.53 | 18.34 | 18.42 | 712,445 | -0.03(-0.18%) |
Nov 11, 2013 | 18.49 | 18.58 | 18.27 | 18.46 | 576,241 | -0.06(-0.32%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.26 | 18.52 | 543,447 | -0.04(-0.22%) |
Nov 07, 2013 | 18.75 | 18.80 | 18.52 | 18.56 | 475,987 | -0.18(-0.96%) |
Nov 06, 2013 | 18.62 | 18.80 | 18.52 | 18.74 | 340,951 | +0.21(+1.15%) |
Nov 05, 2013 | 18.70 | 18.78 | 18.48 | 18.52 | 442,426 | -0.21(-1.14%) |
Nov 04, 2013 | 18.61 | 18.76 | 18.45 | 18.74 | 415,818 | +0.19(+1.00%) |
Nov 01, 2013 | 18.44 | 18.60 | 18.32 | 18.55 | 488,850 | +0.07(+0.36%) |
Oct 31, 2013 | 18.54 | 18.59 | 18.26 | 18.48 | 375,758 | -0.07(-0.36%) |
Oct 30, 2013 | 18.69 | 18.80 | 18.55 | 18.55 | 284,017 | -0.10(-0.54%) |
Oct 29, 2013 | 18.65 | 18.72 | 18.53 | 18.65 | 305,045 | +0.03(+0.18%) |
Oct 28, 2013 | 18.62 | 18.72 | 18.54 | 18.62 | 225,024 | -0.01(-0.04%) |
Oct 25, 2013 | 18.43 | 18.62 | 18.23 | 18.62 | 213,472 | +0.21(+1.12%) |
Oct 24, 2013 | 18.52 | 18.52 | 18.29 | 18.42 | 271,878 | -0.05(-0.29%) |
Oct 23, 2013 | 18.38 | 18.62 | 18.33 | 18.47 | 425,858 | +0.05(+0.29%) |
Oct 22, 2013 | 18.19 | 18.45 | 18.14 | 18.42 | 367,595 | +0.24(+1.32%) |
Oct 21, 2013 | 18.27 | 18.28 | 18.06 | 18.18 | 323,376 | -0.07(-0.36%) |
Oct 18, 2013 | 18.19 | 18.31 | 18.10 | 18.25 | 428,776 | +0.17(+0.92%) |
Oct 17, 2013 | 17.69 | 18.08 | 17.60 | 18.08 | 401,856 | +0.35(+1.95%) |
Oct 16, 2013 | 17.69 | 17.75 | 17.61 | 17.73 | 267,943 | +0.11(+0.60%) |
Oct 15, 2013 | 17.84 | 17.85 | 17.57 | 17.63 | 397,532 | -0.30(-1.67%) |
Oct 14, 2013 | 17.85 | 17.95 | 17.64 | 17.93 | 430,172 | -0.02(-0.11%) |
Oct 11, 2013 | 17.67 | 17.95 | 17.59 | 17.95 | 296,569 | +0.23(+1.31%) |
Oct 10, 2013 | 17.53 | 17.78 | 17.36 | 17.71 | 309,262 | +0.38(+2.19%) |
Oct 09, 2013 | 17.29 | 17.56 | 17.27 | 17.33 | 443,027 | +0.06(+0.35%) |
Oct 08, 2013 | 17.26 | 17.48 | 17.21 | 17.27 | 271,096 | +0.01(+0.08%) |
Oct 07, 2013 | 17.27 | 17.43 | 17.24 | 17.26 | 249,262 | -0.13(-0.73%) |
Oct 04, 2013 | 17.33 | 17.46 | 17.32 | 17.39 | 192,140 | +0.05(+0.27%) |
Oct 03, 2013 | 17.56 | 17.64 | 17.24 | 17.34 | 358,427 | -0.30(-1.70%) |
Oct 02, 2013 | 17.73 | 17.81 | 17.56 | 17.64 | 515,006 | -0.17(-0.93%) |
Oct 01, 2013 | 17.51 | 17.81 | 17.51 | 17.81 | 425,849 | +0.25(+1.40%) |
Sep 30, 2013 | 17.33 | 17.56 | 17.31 | 17.56 | 421,949 | +0.04(+0.23%) |
Sep 27, 2013 | 17.63 | 17.81 | 17.33 | 17.52 | 431,143 | -0.25(-1.39%) |
Sep 26, 2013 | 17.95 | 18.05 | 17.68 | 17.77 | 401,291 | -0.19(-1.04%) |
Sep 25, 2013 | 18.06 | 18.21 | 17.95 | 17.95 | 476,200 | -0.08(-0.44%) |
Sep 24, 2013 | 18.10 | 18.17 | 17.94 | 18.03 | 519,891 | -0.01(-0.07%) |
Sep 23, 2013 | 17.60 | 18.09 | 17.57 | 18.05 | 419,195 | +0.41(+2.30%) |
Sep 20, 2013 | 17.77 | 17.79 | 17.55 | 17.64 | 579,267 | -0.06(-0.34%) |
Sep 19, 2013 | 17.73 | 17.93 | 17.63 | 17.70 | 318,717 | -0.02(-0.11%) |
Sep 18, 2013 | 17.29 | 17.73 | 17.17 | 17.72 | 633,849 | +0.43(+2.46%) |
Sep 17, 2013 | 17.21 | 17.35 | 17.15 | 17.29 | 448,942 | +0.08(+0.46%) |
Sep 16, 2013 | 17.37 | 17.39 | 17.15 | 17.21 | 313,877 | -0.07(-0.42%) |
Sep 13, 2013 | 17.32 | 17.41 | 17.21 | 17.29 | 290,699 | +0.07(+0.39%) |
Sep 12, 2013 | 17.34 | 17.45 | 17.20 | 17.22 | 191,849 | -0.12(-0.69%) |
Sep 11, 2013 | 17.41 | 17.41 | 17.23 | 17.34 | 270,556 | -0.07(-0.38%) |
Sep 10, 2013 | 17.25 | 17.41 | 17.17 | 17.41 | 294,112 | +0.23(+1.32%) |
Sep 09, 2013 | 17.10 | 17.19 | 16.99 | 17.18 | 323,238 | +0.09(+0.51%) |
Sep 06, 2013 | 17.10 | 17.25 | 17.01 | 17.09 | 247,947 | +0.08(+0.47%) |
Sep 05, 2013 | 17.16 | 17.26 | 17.01 | 17.01 | 342,942 | -0.15(-0.89%) |
Sep 04, 2013 | 17.23 | 17.27 | 17.13 | 17.17 | 730,908 | -0.07(-0.42%) |
Sep 03, 2013 | 17.65 | 17.68 | 17.21 | 17.24 | 359,088 | -0.23(-1.33%) |
Aug 30, 2013 | 17.47 | 17.69 | 17.41 | 17.47 | 438,135 | -0.11(-0.64%) |
Aug 29, 2013 | 17.69 | 17.75 | 17.51 | 17.59 | 371,274 | -0.10(-0.56%) |
Aug 28, 2013 | 17.59 | 17.80 | 17.53 | 17.69 | 309,447 | +0.09(+0.49%) |
Aug 27, 2013 | 17.48 | 17.75 | 17.48 | 17.60 | 482,115 | -0.03(-0.19%) |
Aug 26, 2013 | 17.80 | 17.87 | 17.56 | 17.63 | 358,039 | -0.17(-0.93%) |
Aug 23, 2013 | 17.62 | 17.80 | 17.51 | 17.80 | 361,217 | +0.19(+1.10%) |
Aug 22, 2013 | 17.61 | 17.65 | 17.50 | 17.61 | 214,238 | +0.03(+0.19%) |
Aug 21, 2013 | 17.79 | 17.79 | 17.52 | 17.57 | 225,446 | -0.29(-1.60%) |
Aug 20, 2013 | 17.80 | 17.98 | 17.63 | 17.86 | 292,445 | +0.19(+1.07%) |
Aug 19, 2013 | 17.83 | 17.85 | 17.62 | 17.67 | 378,467 | -0.16(-0.89%) |
Aug 16, 2013 | 18.06 | 18.08 | 17.69 | 17.83 | 526,356 | -0.28(-1.56%) |
Aug 15, 2013 | 18.32 | 18.40 | 18.10 | 18.11 | 326,327 | -0.39(-2.10%) |
Aug 14, 2013 | 18.59 | 18.61 | 18.37 | 18.50 | 344,508 | -0.09(-0.50%) |
Aug 13, 2013 | 18.77 | 18.77 | 18.57 | 18.59 | 436,529 | -0.19(-1.02%) |
Aug 12, 2013 | 18.74 | 18.83 | 18.70 | 18.78 | 499,088 | -0.04(-0.21%) |
Aug 09, 2013 | 19.07 | 19.13 | 18.81 | 18.82 | 428,331 | -0.32(-1.68%) |
Aug 08, 2013 | 19.12 | 19.20 | 18.85 | 19.14 | 373,620 | +0.12(+0.66%) |
Aug 07, 2013 | 18.75 | 19.10 | 18.61 | 19.02 | 472,177 | +0.29(+1.54%) |
Aug 06, 2013 | 19.08 | 19.08 | 18.69 | 18.73 | 522,372 | -0.35(-1.83%) |
Aug 05, 2013 | 19.17 | 19.17 | 19.02 | 19.08 | 231,662 | -0.09(-0.48%) |
Aug 02, 2013 | 19.15 | 19.21 | 19.08 | 19.17 | 192,764 | +0.00(+0.00%) |
Aug 01, 2013 | 19.04 | 19.21 | 18.99 | 19.17 | 206,882 | +0.24(+1.29%) |
Jul 31, 2013 | 18.94 | 19.06 | 18.81 | 18.93 | 248,140 | -0.01(-0.07%) |
Jul 30, 2013 | 19.00 | 19.08 | 18.87 | 18.94 | 271,972 | -0.01(-0.03%) |
Jul 29, 2013 | 18.94 | 19.04 | 18.91 | 18.95 | 224,946 | -0.01(-0.03%) |
Jul 26, 2013 | 18.83 | 18.97 | 18.77 | 18.95 | 240,019 | +0.03(+0.14%) |
Jul 25, 2013 | 18.67 | 18.95 | 18.60 | 18.93 | 283,354 | +0.22(+1.20%) |
Jul 24, 2013 | 19.02 | 19.04 | 18.66 | 18.70 | 277,845 | -0.30(-1.56%) |
Jul 23, 2013 | 19.03 | 19.08 | 18.95 | 19.00 | 280,618 | +0.01(+0.03%) |
Jul 22, 2013 | 19.02 | 19.08 | 18.97 | 18.99 | 244,242 | +0.05(+0.28%) |
Jul 19, 2013 | 18.96 | 19.04 | 18.88 | 18.94 | 307,939 | -0.03(-0.17%) |
Jul 18, 2013 | 18.77 | 18.98 | 18.75 | 18.97 | 331,949 | +0.22(+1.17%) |
Jul 17, 2013 | 18.90 | 18.94 | 18.64 | 18.75 | 238,526 | -0.03(-0.16%) |
Jul 16, 2013 | 18.82 | 18.85 | 18.70 | 18.78 | 331,427 | -0.03(-0.14%) |
Jul 15, 2013 | 18.51 | 18.82 | 18.47 | 18.81 | 777,336 | +0.29(+1.56%) |
Jul 12, 2013 | 18.52 | 18.54 | 18.39 | 18.52 | 432,683 | -0.05(-0.25%) |
Jul 11, 2013 | 18.42 | 18.58 | 18.42 | 18.56 | 525,369 | +0.27(+1.47%) |
Jul 10, 2013 | 18.18 | 18.33 | 18.15 | 18.29 | 466,771 | +0.11(+0.61%) |
Jul 09, 2013 | 17.99 | 18.20 | 17.96 | 18.18 | 507,577 | +0.22(+1.24%) |
Jul 08, 2013 | 17.83 | 18.06 | 17.76 | 17.96 | 502,551 | +0.21(+1.19%) |
Jul 05, 2013 | 17.85 | 17.85 | 17.47 | 17.75 | 233,953 | +0.08(+0.45%) |
Jul 03, 2013 | 17.63 | 17.79 | 17.55 | 17.67 | 149,318 | -0.03(-0.19%) |
Jul 02, 2013 | 17.52 | 17.83 | 17.49 | 17.70 | 377,772 | +0.05(+0.26%) |
Jul 01, 2013 | 17.75 | 17.84 | 17.54 | 17.66 | 530,338 | -0.11(-0.63%) |
Jun 28, 2013 | 17.70 | 17.85 | 17.56 | 17.77 | 522,787 | +0.04(+0.22%) |
Jun 27, 2013 | 17.66 | 17.79 | 17.62 | 17.73 | 455,819 | +0.18(+1.01%) |
Jun 26, 2013 | 17.68 | 17.78 | 17.51 | 17.55 | 457,638 | -0.01(-0.07%) |
Jun 25, 2013 | 17.55 | 17.62 | 17.30 | 17.56 | 422,178 | +0.18(+1.06%) |
Jun 24, 2013 | 17.26 | 17.50 | 17.14 | 17.38 | 490,571 | +0.00(+0.00%) |
Jun 21, 2013 | 17.04 | 17.38 | 16.97 | 17.38 | 1,045,036 | +0.44(+2.60%) |
Jun 20, 2013 | 17.25 | 17.37 | 16.89 | 16.94 | 685,573 | -0.48(-2.76%) |
Jun 19, 2013 | 17.81 | 17.81 | 17.35 | 17.42 | 474,774 | -0.42(-2.36%) |
Jun 18, 2013 | 17.65 | 17.89 | 17.58 | 17.84 | 399,519 | +0.24(+1.34%) |
Jun 17, 2013 | 17.76 | 17.91 | 17.57 | 17.60 | 311,628 | -0.08(-0.45%) |
Jun 14, 2013 | 17.79 | 17.86 | 17.60 | 17.68 | 386,639 | -0.09(-0.52%) |
Jun 13, 2013 | 17.42 | 17.85 | 17.39 | 17.77 | 749,163 | +0.35(+2.00%) |
Jun 12, 2013 | 17.77 | 17.79 | 17.40 | 17.43 | 371,718 | -0.23(-1.30%) |
Jun 11, 2013 | 17.63 | 17.78 | 17.41 | 17.66 | 634,053 | -0.07(-0.41%) |
Jun 10, 2013 | 17.72 | 17.77 | 17.62 | 17.73 | 290,016 | +0.04(+0.22%) |
Jun 07, 2013 | 17.81 | 17.85 | 17.51 | 17.69 | 553,136 | +0.00(+0.00%) |
Jun 06, 2013 | 17.47 | 17.92 | 17.43 | 17.69 | 488,559 | +0.20(+1.13%) |
Jun 05, 2013 | 17.59 | 17.75 | 17.49 | 17.49 | 478,666 | -0.16(-0.89%) |
Jun 04, 2013 | 17.74 | 17.83 | 17.50 | 17.65 | 765,098 | -0.08(-0.45%) |
Jun 03, 2013 | 17.60 | 17.82 | 17.43 | 17.73 | 782,222 | +0.16(+0.94%) |
May 31, 2013 | 17.66 | 17.79 | 17.55 | 17.56 | 488,413 | -0.14(-0.82%) |
May 30, 2013 | 17.59 | 17.91 | 17.59 | 17.71 | 620,004 | +0.29(+1.66%) |
May 29, 2013 | 17.85 | 17.85 | 17.36 | 17.42 | 717,574 | -0.53(-2.93%) |
May 28, 2013 | 18.17 | 18.24 | 17.85 | 17.95 | 666,377 | -0.10(-0.55%) |
May 24, 2013 | 18.18 | 18.21 | 17.99 | 18.04 | 373,494 | -0.20(-1.12%) |
May 23, 2013 | 18.25 | 18.30 | 17.91 | 18.25 | 629,615 | -0.15(-0.82%) |
May 22, 2013 | 18.80 | 18.96 | 18.25 | 18.40 | 645,582 | -0.44(-2.34%) |
May 21, 2013 | 18.95 | 18.97 | 18.75 | 18.84 | 626,178 | -0.12(-0.61%) |
May 20, 2013 | 18.95 | 19.03 | 18.87 | 18.96 | 518,156 | +0.02(+0.10%) |
May 17, 2013 | 18.81 | 18.94 | 18.75 | 18.94 | 449,098 | +0.14(+0.73%) |
May 16, 2013 | 18.84 | 18.94 | 18.75 | 18.80 | 267,939 | -0.09(-0.48%) |
May 15, 2013 | 18.70 | 19.04 | 18.66 | 18.89 | 438,510 | +0.32(+1.72%) |
May 13, 2013 | 18.73 | 18.73 | 18.56 | 18.57 | 444,113 | -0.17(-0.90%) |
May 10, 2013 | 18.60 | 18.76 | 18.56 | 18.74 | 437,182 | +0.21(+1.12%) |
May 09, 2013 | 18.86 | 18.87 | 18.53 | 18.53 | 451,059 | -0.31(-1.62%) |
May 08, 2013 | 18.79 | 18.85 | 18.70 | 18.84 | 572,413 | +0.07(+0.35%) |
May 07, 2013 | 18.51 | 18.79 | 18.48 | 18.77 | 495,046 | +0.32(+1.73%) |
May 06, 2013 | 18.81 | 18.83 | 18.45 | 18.45 | 564,522 | -0.33(-1.77%) |
May 03, 2013 | 18.73 | 18.87 | 18.53 | 18.79 | 543,044 | +0.26(+1.41%) |
May 02, 2013 | 18.40 | 18.59 | 18.25 | 18.53 | 642,799 | +0.29(+1.57%) |
May 01, 2013 | 18.27 | 18.39 | 18.16 | 18.24 | 884,553 | -0.01(-0.07%) |
Apr 30, 2013 | 18.19 | 18.27 | 18.14 | 18.25 | 430,790 | +0.08(+0.43%) |
Apr 29, 2013 | 18.10 | 18.29 | 18.03 | 18.17 | 411,170 | +0.16(+0.90%) |
Apr 26, 2013 | 18.03 | 18.14 | 17.99 | 18.01 | 326,464 | -0.03(-0.18%) |
Apr 25, 2013 | 18.06 | 18.15 | 17.96 | 18.04 | 252,778 | +0.06(+0.33%) |
Apr 24, 2013 | 17.93 | 17.99 | 17.74 | 17.99 | 319,239 | +0.10(+0.58%) |
Apr 23, 2013 | 17.84 | 17.88 | 17.73 | 17.88 | 339,992 | +0.12(+0.66%) |
Apr 22, 2013 | 17.84 | 17.86 | 17.63 | 17.76 | 397,396 | -0.03(-0.18%) |
Apr 19, 2013 | 17.52 | 17.80 | 17.52 | 17.80 | 350,540 | +0.30(+1.71%) |
Apr 18, 2013 | 17.54 | 17.58 | 17.40 | 17.50 | 540,714 | +0.01(+0.07%) |
Apr 17, 2013 | 17.68 | 17.68 | 17.35 | 17.48 | 531,701 | -0.25(-1.39%) |
Apr 16, 2013 | 17.61 | 17.76 | 17.43 | 17.73 | 509,648 | +0.25(+1.41%) |
Apr 15, 2013 | 17.67 | 17.76 | 17.46 | 17.48 | 837,612 | -0.25(-1.43%) |
Apr 12, 2013 | 17.71 | 17.82 | 17.69 | 17.74 | 659,709 | +0.01(+0.04%) |
Apr 11, 2013 | 17.78 | 17.78 | 17.66 | 17.73 | 561,825 | +0.00(+0.00%) |
Apr 10, 2013 | 17.68 | 17.78 | 17.68 | 17.73 | 455,875 | +0.12(+0.70%) |
Apr 09, 2013 | 17.76 | 17.81 | 17.61 | 17.61 | 334,785 | -0.12(-0.66%) |
Apr 08, 2013 | 17.65 | 17.74 | 17.59 | 17.73 | 412,177 | +0.09(+0.52%) |
Apr 05, 2013 | 17.38 | 17.69 | 17.38 | 17.63 | 978,416 | +0.03(+0.19%) |
Apr 04, 2013 | 17.32 | 17.61 | 17.26 | 17.60 | 1,200,066 | -0.14(-0.77%) |
Apr 03, 2013 | 17.96 | 18.02 | 17.73 | 17.74 | 559,466 | -0.23(-1.30%) |
Apr 02, 2013 | 17.84 | 18.06 | 17.81 | 17.97 | 510,990 | +0.16(+0.91%) |
Apr 01, 2013 | 17.78 | 17.86 | 17.61 | 17.81 | 553,870 | -0.02(-0.11%) |
Mar 28, 2013 | 17.71 | 17.88 | 17.63 | 17.83 | 529,806 | +0.16(+0.92%) |
Mar 27, 2013 | 17.47 | 17.69 | 17.43 | 17.67 | 442,017 | +0.12(+0.70%) |
Mar 26, 2013 | 17.32 | 17.54 | 17.22 | 17.54 | 435,301 | +0.31(+1.81%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.11 | 17.23 | 359,848 | -0.09(-0.53%) |
Mar 22, 2013 | 17.35 | 17.39 | 17.28 | 17.32 | 318,008 | -0.03(-0.15%) |
Mar 21, 2013 | 17.20 | 17.37 | 17.20 | 17.35 | 320,349 | +0.01(+0.08%) |
Mar 20, 2013 | 17.30 | 17.37 | 17.24 | 17.34 | 225,069 | +0.12(+0.68%) |
Mar 19, 2013 | 17.26 | 17.32 | 17.10 | 17.22 | 265,440 | -0.03(-0.15%) |
Mar 18, 2013 | 17.19 | 17.35 | 17.19 | 17.24 | 279,056 | -0.07(-0.41%) |
Mar 15, 2013 | 17.31 | 17.37 | 17.07 | 17.32 | 1,654,496 | +0.03(+0.15%) |
Mar 14, 2013 | 17.19 | 17.33 | 17.19 | 17.29 | 494,788 | +0.10(+0.57%) |
Mar 13, 2013 | 17.13 | 17.22 | 17.05 | 17.19 | 218,378 | +0.07(+0.42%) |
Mar 12, 2013 | 17.13 | 17.24 | 17.07 | 17.12 | 280,397 | -0.05(-0.30%) |
Mar 11, 2013 | 17.17 | 17.20 | 17.12 | 17.17 | 280,334 | -0.05(-0.26%) |
Mar 08, 2013 | 17.13 | 17.23 | 17.07 | 17.22 | 283,474 | +0.14(+0.80%) |
Mar 07, 2013 | 17.17 | 17.21 | 17.06 | 17.08 | 221,988 | -0.06(-0.34%) |
Mar 06, 2013 | 17.11 | 17.22 | 17.06 | 17.14 | 660,756 | +0.08(+0.50%) |
Mar 05, 2013 | 16.77 | 17.21 | 16.50 | 17.06 | 536,062 | +0.03(+0.15%) |
Mar 04, 2013 | 17.04 | 17.06 | 16.90 | 17.03 | 536,483 | -0.02(-0.11%) |
Mar 01, 2013 | 16.93 | 17.06 | 16.77 | 17.05 | 427,502 | +0.01(+0.04%) |
Feb 28, 2013 | 16.93 | 17.10 | 16.89 | 17.04 | 400,450 | +0.14(+0.81%) |
Feb 27, 2013 | 16.70 | 16.96 | 16.70 | 16.91 | 356,761 | +0.20(+1.21%) |
Feb 26, 2013 | 16.59 | 16.74 | 16.53 | 16.70 | 614,911 | +0.18(+1.10%) |
Feb 25, 2013 | 16.87 | 16.91 | 16.52 | 16.52 | 644,047 | -0.27(-1.63%) |
Feb 22, 2013 | 16.97 | 17.00 | 16.77 | 16.79 | 627,434 | -0.10(-0.62%) |
Feb 21, 2013 | 16.90 | 17.09 | 16.76 | 16.90 | 546,170 | +0.02(+0.12%) |
Feb 20, 2013 | 17.17 | 17.20 | 16.69 | 16.88 | 1,068,585 | -0.17(-0.97%) |
Feb 19, 2013 | 17.05 | 17.28 | 16.92 | 17.05 | 1,086,592 | +0.01(+0.04%) |
Feb 15, 2013 | 17.10 | 17.12 | 16.98 | 17.04 | 402,282 | +0.03(+0.19%) |
Feb 14, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 475,865 | -0.06(-0.38%) |
Feb 13, 2013 | 16.97 | 17.10 | 16.92 | 17.07 | 389,382 | +0.13(+0.76%) |
Feb 12, 2013 | 16.83 | 16.96 | 16.81 | 16.94 | 347,946 | +0.12(+0.69%) |
Feb 11, 2013 | 16.83 | 16.87 | 16.74 | 16.83 | 367,406 | +0.03(+0.19%) |
Feb 08, 2013 | 16.77 | 16.82 | 16.74 | 16.79 | 306,939 | +0.04(+0.27%) |
Feb 07, 2013 | 16.65 | 16.76 | 16.61 | 16.75 | 199,709 | +0.05(+0.31%) |
Feb 06, 2013 | 16.53 | 16.70 | 16.45 | 16.70 | 224,872 | +0.12(+0.70%) |
Feb 04, 2013 | 16.70 | 16.72 | 16.55 | 16.58 | 308,241 | -0.17(-1.00%) |
Feb 01, 2013 | 16.68 | 16.78 | 16.63 | 16.75 | 510,377 | +0.12(+0.70%) |
Jan 31, 2013 | 16.60 | 16.66 | 16.56 | 16.63 | 941,851 | +0.01(+0.08%) |
Jan 30, 2013 | 16.60 | 16.66 | 16.52 | 16.62 | 533,795 | +0.02(+0.12%) |
Jan 29, 2013 | 16.43 | 16.60 | 16.38 | 16.60 | 493,550 | +0.21(+1.26%) |
Jan 28, 2013 | 16.24 | 16.42 | 16.20 | 16.40 | 390,345 | +0.15(+0.95%) |
Jan 25, 2013 | 16.23 | 16.29 | 16.10 | 16.24 | 389,005 | +0.06(+0.36%) |
Jan 24, 2013 | 16.11 | 16.20 | 16.08 | 16.18 | 485,633 | +0.09(+0.56%) |
Jan 23, 2013 | 16.05 | 16.14 | 15.95 | 16.09 | 400,711 | +0.04(+0.24%) |
Jan 22, 2013 | 15.84 | 16.07 | 15.84 | 16.05 | 471,677 | +0.24(+1.50%) |
Jan 18, 2013 | 15.75 | 15.86 | 15.72 | 15.82 | 483,460 | +0.05(+0.33%) |
Jan 17, 2013 | 15.77 | 15.87 | 15.69 | 15.77 | 378,937 | +0.07(+0.45%) |
Jan 16, 2013 | 15.82 | 15.84 | 15.66 | 15.69 | 375,184 | -0.14(-0.89%) |
Jan 15, 2013 | 15.75 | 15.86 | 15.69 | 15.84 | 256,249 | +0.04(+0.24%) |
Jan 14, 2013 | 15.75 | 15.80 | 15.72 | 15.80 | 290,730 | +0.06(+0.37%) |
Jan 11, 2013 | 15.74 | 15.80 | 15.59 | 15.74 | 411,453 | +0.03(+0.20%) |
Jan 10, 2013 | 15.71 | 15.77 | 15.60 | 15.71 | 301,953 | +0.07(+0.45%) |
Jan 09, 2013 | 15.60 | 15.64 | 15.52 | 15.64 | 368,590 | +0.09(+0.58%) |
Jan 08, 2013 | 15.64 | 15.64 | 15.50 | 15.55 | 455,863 | -0.11(-0.70%) |
Jan 07, 2013 | 15.85 | 15.85 | 15.57 | 15.66 | 293,324 | -0.21(-1.34%) |
Jan 04, 2013 | 15.83 | 15.89 | 15.77 | 15.87 | 287,925 | +0.08(+0.49%) |
Jan 03, 2013 | 15.87 | 15.96 | 15.73 | 15.79 | 344,602 | -0.01(-0.08%) |
Jan 02, 2013 | 15.75 | 15.82 | 15.51 | 15.80 | 783,206 | +0.30(+1.91%) |
Dec 31, 2012 | 15.26 | 15.55 | 15.13 | 15.51 | 521,916 | +0.25(+1.64%) |
Dec 28, 2012 | 15.27 | 15.40 | 15.22 | 15.26 | 336,426 | -0.06(-0.38%) |
Dec 27, 2012 | 15.37 | 15.42 | 15.13 | 15.32 | 547,649 | -0.05(-0.34%) |
Dec 26, 2012 | 15.57 | 15.57 | 15.33 | 15.37 | 310,211 | -0.19(-1.20%) |
Dec 24, 2012 | 15.75 | 15.75 | 15.48 | 15.55 | 223,248 | -0.20(-1.27%) |
Dec 21, 2012 | 15.57 | 15.87 | 15.48 | 15.75 | 2,532,246 | +0.10(+0.66%) |
Dec 20, 2012 | 15.49 | 15.68 | 15.45 | 15.65 | 431,515 | +0.14(+0.91%) |
Dec 19, 2012 | 15.64 | 15.64 | 15.50 | 15.51 | 316,826 | -0.14(-0.90%) |
Dec 18, 2012 | 15.63 | 15.66 | 15.52 | 15.65 | 551,304 | +0.00(+0.00%) |
Dec 17, 2012 | 15.34 | 15.66 | 15.33 | 15.65 | 775,110 | +0.33(+2.18%) |
Dec 14, 2012 | 15.33 | 15.39 | 15.30 | 15.32 | 303,078 | -0.04(-0.29%) |
Dec 13, 2012 | 15.33 | 15.41 | 15.24 | 15.36 | 457,584 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.50 | 15.32 | 15.33 | 434,488 | -0.10(-0.62%) |
Dec 11, 2012 | 15.44 | 15.49 | 15.35 | 15.42 | 538,787 | +0.00(+0.00%) |
Dec 10, 2012 | 15.39 | 15.44 | 15.31 | 15.42 | 467,498 | +0.01(+0.08%) |
Dec 07, 2012 | 15.36 | 15.42 | 15.33 | 15.41 | 438,396 | +0.07(+0.46%) |
Dec 06, 2012 | 15.34 | 15.42 | 15.23 | 15.34 | 417,074 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.42 | 15.15 | 15.30 | 435,976 | +0.09(+0.59%) |