Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.14 | 20.20 | 20.05 | 20.12 | 265,103 | -0.09(-0.45%) |
Sep 26, 2013 | 20.23 | 20.29 | 20.17 | 20.21 | 269,927 | +0.05(+0.22%) |
Sep 25, 2013 | 20.20 | 20.25 | 20.16 | 20.17 | 142,968 | -0.04(-0.20%) |
Sep 24, 2013 | 20.27 | 20.28 | 20.15 | 20.21 | 125,380 | +0.05(+0.24%) |
Sep 23, 2013 | 20.23 | 20.24 | 20.09 | 20.16 | 224,980 | -0.14(-0.70%) |
Sep 20, 2013 | 20.40 | 20.44 | 20.30 | 20.30 | 104,160 | -0.04(-0.20%) |
Sep 19, 2013 | 20.47 | 20.47 | 20.33 | 20.34 | 642,793 | -0.21(-1.04%) |
Sep 18, 2013 | 20.19 | 20.58 | 20.12 | 20.56 | 296,042 | +0.43(+2.13%) |
Sep 17, 2013 | 20.07 | 20.13 | 20.03 | 20.13 | 1,605,021 | +0.06(+0.30%) |
Sep 16, 2013 | 20.08 | 20.12 | 20.04 | 20.07 | 139,908 | +0.16(+0.79%) |
Sep 13, 2013 | 19.85 | 19.96 | 19.85 | 19.91 | 157,398 | +0.09(+0.44%) |
Sep 12, 2013 | 19.84 | 19.89 | 19.79 | 19.82 | 161,290 | -0.10(-0.51%) |
Sep 11, 2013 | 19.87 | 19.93 | 19.80 | 19.93 | 179,252 | +0.10(+0.51%) |
Sep 10, 2013 | 19.80 | 19.84 | 19.75 | 19.82 | 566,795 | +0.30(+1.54%) |
Sep 09, 2013 | 19.45 | 19.53 | 19.41 | 19.52 | 314,159 | +0.09(+0.45%) |
Sep 06, 2013 | 19.47 | 19.51 | 19.32 | 19.44 | 67,648 | +0.14(+0.70%) |
Sep 05, 2013 | 19.20 | 19.36 | 19.20 | 19.30 | 100,949 | +0.14(+0.75%) |
Sep 04, 2013 | 19.01 | 19.19 | 18.97 | 19.16 | 185,665 | +0.00(+0.00%) |
Sep 03, 2013 | 19.23 | 19.38 | 19.02 | 19.16 | 257,008 | +0.31(+1.64%) |
Aug 30, 2013 | 19.00 | 19.00 | 18.81 | 18.85 | 167,569 | -0.14(-0.71%) |
Aug 29, 2013 | 18.94 | 19.09 | 18.94 | 18.98 | 153,674 | +0.08(+0.42%) |
Aug 28, 2013 | 18.80 | 18.98 | 18.80 | 18.91 | 43,145 | -0.04(-0.20%) |
Aug 27, 2013 | 19.16 | 19.20 | 18.94 | 18.94 | 196,264 | -0.57(-2.91%) |
Aug 26, 2013 | 19.55 | 19.59 | 19.49 | 19.51 | 171,328 | -0.10(-0.52%) |
Aug 23, 2013 | 19.62 | 19.65 | 19.56 | 19.61 | 163,675 | +0.02(+0.10%) |
Aug 22, 2013 | 19.51 | 19.62 | 19.48 | 19.59 | 390,743 | +0.32(+1.66%) |
Aug 21, 2013 | 19.37 | 19.50 | 19.24 | 19.27 | 278,393 | -0.12(-0.64%) |
Aug 20, 2013 | 19.39 | 19.45 | 19.27 | 19.40 | 503,017 | -0.14(-0.69%) |
Aug 19, 2013 | 19.63 | 19.65 | 19.53 | 19.53 | 180,384 | -0.19(-0.97%) |
Aug 16, 2013 | 19.65 | 19.75 | 19.54 | 19.73 | 564,981 | +0.13(+0.67%) |
Aug 15, 2013 | 19.64 | 19.68 | 19.48 | 19.59 | 894,988 | -0.24(-1.21%) |
Aug 14, 2013 | 19.81 | 19.85 | 19.75 | 19.83 | 250,381 | +0.05(+0.23%) |
Aug 13, 2013 | 19.74 | 19.80 | 19.66 | 19.79 | 376,954 | +0.17(+0.86%) |
Aug 12, 2013 | 19.56 | 19.63 | 19.55 | 19.62 | 95,238 | -0.00(-0.02%) |
Aug 09, 2013 | 19.56 | 19.69 | 19.56 | 19.62 | 184,307 | +0.10(+0.52%) |
Aug 08, 2013 | 19.52 | 19.59 | 19.44 | 19.52 | 167,965 | +0.11(+0.58%) |
Aug 07, 2013 | 19.39 | 19.45 | 19.29 | 19.41 | 137,079 | -0.01(-0.06%) |
Aug 06, 2013 | 19.57 | 19.58 | 19.37 | 19.42 | 89,215 | -0.12(-0.64%) |
Aug 05, 2013 | 19.51 | 19.55 | 19.44 | 19.55 | 134,574 | -0.05(-0.23%) |
Aug 02, 2013 | 19.50 | 19.59 | 19.45 | 19.59 | 279,267 | -0.02(-0.11%) |
Aug 01, 2013 | 19.44 | 19.65 | 19.44 | 19.61 | 275,819 | +0.41(+2.16%) |
Jul 31, 2013 | 19.18 | 19.36 | 19.16 | 19.20 | 314,058 | +0.12(+0.61%) |
Jul 30, 2013 | 19.16 | 19.17 | 19.05 | 19.08 | 60,449 | +0.01(+0.04%) |
Jul 29, 2013 | 19.05 | 19.08 | 18.99 | 19.07 | 172,563 | -0.01(-0.04%) |
Jul 26, 2013 | 19.02 | 19.14 | 19.00 | 19.08 | 626,434 | -0.03(-0.16%) |
Jul 25, 2013 | 19.01 | 19.12 | 18.96 | 19.11 | 8,424,855 | -0.01(-0.08%) |
Jul 24, 2013 | 19.13 | 19.16 | 19.04 | 19.13 | 191,057 | +0.15(+0.81%) |
Jul 23, 2013 | 19.05 | 19.07 | 18.91 | 18.97 | 390,741 | +0.02(+0.08%) |
Jul 22, 2013 | 18.95 | 18.98 | 18.91 | 18.96 | 130,839 | +0.02(+0.12%) |
Jul 19, 2013 | 18.88 | 18.98 | 18.88 | 18.94 | 34,812 | -0.05(-0.28%) |
Jul 18, 2013 | 18.86 | 19.01 | 18.86 | 18.99 | 86,073 | +0.18(+0.96%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.79 | 18.81 | 72,849 | +0.11(+0.60%) |
Jul 16, 2013 | 18.75 | 18.75 | 18.66 | 18.69 | 76,534 | -0.14(-0.74%) |
Jul 15, 2013 | 18.87 | 18.87 | 18.80 | 18.83 | 124,591 | +0.04(+0.20%) |
Jul 12, 2013 | 18.83 | 18.84 | 18.72 | 18.80 | 273,040 | -0.06(-0.30%) |
Jul 11, 2013 | 18.80 | 18.89 | 18.72 | 18.85 | 199,561 | +0.17(+0.89%) |
Jul 10, 2013 | 18.64 | 18.73 | 18.61 | 18.69 | 118,229 | -0.04(-0.20%) |
Jul 09, 2013 | 18.62 | 18.74 | 18.52 | 18.72 | 127,303 | +0.21(+1.13%) |
Jul 08, 2013 | 18.45 | 18.60 | 18.45 | 18.52 | 131,830 | +0.17(+0.91%) |
Jul 05, 2013 | 18.38 | 18.39 | 18.22 | 18.35 | 249,719 | +0.26(+1.46%) |
Jul 03, 2013 | 18.00 | 18.13 | 17.94 | 18.08 | 112,789 | -0.06(-0.31%) |
Jul 02, 2013 | 18.22 | 18.26 | 18.08 | 18.14 | 181,709 | -0.11(-0.60%) |
Jul 01, 2013 | 18.23 | 18.36 | 18.23 | 18.25 | 106,620 | +0.15(+0.85%) |
Jun 28, 2013 | 18.07 | 18.21 | 18.04 | 18.10 | 126,249 | -0.04(-0.21%) |
Jun 26, 2013 | 18.02 | 18.14 | 18.00 | 18.13 | 398,928 | +0.39(+2.21%) |
Jun 25, 2013 | 17.69 | 17.83 | 17.58 | 17.74 | 125,088 | +0.24(+1.36%) |
Jun 24, 2013 | 17.54 | 17.77 | 17.35 | 17.50 | 224,350 | -0.62(-3.43%) |
Jun 21, 2013 | 18.31 | 18.31 | 18.03 | 18.13 | 109,213 | -0.18(-0.99%) |
Jun 20, 2013 | 18.49 | 18.49 | 18.15 | 18.31 | 104,126 | -0.45(-2.41%) |
Jun 19, 2013 | 18.99 | 19.00 | 18.76 | 18.76 | 78,162 | -0.25(-1.33%) |
Jun 18, 2013 | 19.04 | 19.04 | 18.96 | 19.01 | 57,623 | +0.08(+0.40%) |
Jun 17, 2013 | 19.04 | 19.13 | 18.94 | 18.94 | 198,363 | +0.12(+0.66%) |
Jun 14, 2013 | 18.94 | 19.00 | 18.74 | 18.81 | 352,135 | -0.15(-0.77%) |
Jun 13, 2013 | 18.68 | 18.97 | 18.65 | 18.96 | 271,321 | +0.20(+1.06%) |
Jun 12, 2013 | 18.98 | 19.08 | 18.74 | 18.76 | 718,299 | -0.12(-0.62%) |
Jun 11, 2013 | 18.91 | 19.02 | 18.83 | 18.88 | 139,855 | -0.32(-1.69%) |
Jun 10, 2013 | 19.27 | 19.27 | 19.15 | 19.20 | 331,362 | +0.01(+0.04%) |
Jun 07, 2013 | 19.07 | 19.27 | 19.02 | 19.19 | 86,718 | +0.13(+0.67%) |
Jun 06, 2013 | 19.12 | 19.12 | 18.86 | 19.06 | 55,561 | +0.05(+0.26%) |
Jun 05, 2013 | 19.31 | 19.31 | 19.01 | 19.01 | 318,117 | -0.33(-1.71%) |
Jun 04, 2013 | 19.51 | 19.52 | 19.29 | 19.35 | 637,193 | -0.17(-0.87%) |
Jun 03, 2013 | 19.57 | 19.58 | 19.39 | 19.52 | 63,424 | +0.08(+0.39%) |
May 31, 2013 | 19.63 | 19.71 | 19.43 | 19.44 | 216,285 | -0.31(-1.56%) |
May 30, 2013 | 19.74 | 19.82 | 19.72 | 19.75 | 144,963 | -0.02(-0.10%) |
May 29, 2013 | 19.80 | 19.82 | 19.67 | 19.77 | 277,875 | -0.20(-1.02%) |
May 28, 2013 | 20.08 | 20.14 | 19.94 | 19.97 | 453,480 | +0.22(+1.12%) |
May 24, 2013 | 19.64 | 19.75 | 19.57 | 19.75 | 89,077 | -0.05(-0.27%) |
May 23, 2013 | 19.59 | 19.83 | 19.59 | 19.80 | 373,498 | -0.08(-0.38%) |
May 22, 2013 | 19.97 | 20.12 | 19.81 | 19.88 | 286,173 | -0.10(-0.51%) |
May 21, 2013 | 19.94 | 20.04 | 19.89 | 19.98 | 526,332 | +0.05(+0.23%) |
May 20, 2013 | 19.91 | 19.97 | 19.87 | 19.93 | 508,999 | -0.03(-0.17%) |
May 17, 2013 | 19.85 | 19.99 | 19.80 | 19.97 | 232,455 | +0.18(+0.93%) |
May 16, 2013 | 19.81 | 19.86 | 19.76 | 19.78 | 387,699 | -0.09(-0.45%) |
May 15, 2013 | 19.79 | 19.87 | 19.75 | 19.87 | 267,839 | +0.24(+1.23%) |
May 13, 2013 | 19.59 | 19.65 | 19.53 | 19.63 | 212,516 | -0.02(-0.09%) |
May 10, 2013 | 19.65 | 19.65 | 19.54 | 19.65 | 124,262 | +0.19(+0.96%) |
May 09, 2013 | 19.47 | 19.52 | 19.44 | 19.46 | 309,165 | -0.04(-0.21%) |
May 08, 2013 | 19.48 | 19.53 | 19.44 | 19.50 | 382,915 | +0.13(+0.66%) |
May 07, 2013 | 19.41 | 19.44 | 19.31 | 19.38 | 167,259 | +0.01(+0.04%) |
May 06, 2013 | 19.31 | 19.37 | 19.29 | 19.37 | 138,474 | +0.02(+0.10%) |
May 03, 2013 | 19.34 | 19.38 | 19.14 | 19.35 | 249,121 | +0.21(+1.08%) |
May 02, 2013 | 18.99 | 19.16 | 18.99 | 19.14 | 262,454 | +0.27(+1.42%) |
May 01, 2013 | 19.12 | 19.12 | 18.83 | 18.88 | 316,998 | -0.17(-0.91%) |
Apr 30, 2013 | 19.01 | 19.20 | 18.97 | 19.05 | 70,188 | -0.08(-0.43%) |
Apr 29, 2013 | 19.03 | 19.16 | 18.97 | 19.13 | 97,238 | +0.24(+1.30%) |
Apr 26, 2013 | 18.84 | 18.90 | 18.88 | 18.89 | 64,774 | -0.02(-0.12%) |
Apr 25, 2013 | 18.92 | 19.00 | 18.91 | 18.91 | 155,002 | -0.04(-0.22%) |
Apr 24, 2013 | 18.87 | 19.01 | 18.87 | 18.95 | 84,787 | +0.12(+0.64%) |
Apr 23, 2013 | 18.62 | 18.87 | 18.62 | 18.83 | 166,193 | +0.47(+2.54%) |
Apr 22, 2013 | 18.34 | 18.40 | 18.26 | 18.36 | 42,234 | +0.07(+0.37%) |
Apr 19, 2013 | 18.31 | 18.31 | 18.20 | 18.30 | 52,020 | +0.15(+0.83%) |
Apr 18, 2013 | 18.17 | 18.18 | 18.08 | 18.14 | 64,386 | -0.06(-0.33%) |
Apr 17, 2013 | 18.30 | 18.32 | 18.10 | 18.20 | 62,492 | -0.35(-1.91%) |
Apr 16, 2013 | 18.60 | 18.65 | 18.47 | 18.56 | 75,843 | +0.11(+0.61%) |
Apr 15, 2013 | 18.62 | 18.64 | 18.45 | 18.45 | 232,487 | -0.38(-2.00%) |
Apr 12, 2013 | 18.73 | 18.82 | 18.66 | 18.82 | 333,224 | -0.10(-0.52%) |
Apr 11, 2013 | 18.90 | 18.98 | 18.89 | 18.92 | 1,350,288 | +0.08(+0.40%) |
Apr 10, 2013 | 18.67 | 18.85 | 18.67 | 18.84 | 72,225 | +0.36(+1.93%) |
Apr 09, 2013 | 18.43 | 18.52 | 18.36 | 18.49 | 159,898 | -0.05(-0.26%) |
Apr 08, 2013 | 18.47 | 18.54 | 18.46 | 18.54 | 26,245 | +0.08(+0.45%) |
Apr 05, 2013 | 18.32 | 18.45 | 18.29 | 18.45 | 111,274 | -0.33(-1.76%) |
Apr 04, 2013 | 18.91 | 18.91 | 18.71 | 18.78 | 167,787 | -0.18(-0.95%) |
Apr 03, 2013 | 19.00 | 19.14 | 18.94 | 18.97 | 40,882 | -0.02(-0.13%) |
Apr 02, 2013 | 18.90 | 19.09 | 18.90 | 18.99 | 176,256 | +0.26(+1.41%) |
Apr 01, 2013 | 18.88 | 18.89 | 18.67 | 18.73 | 211,018 | -0.14(-0.77%) |
Mar 28, 2013 | 18.87 | 18.88 | 18.80 | 18.87 | 1,843,355 | +0.10(+0.52%) |
Mar 27, 2013 | 18.69 | 18.81 | 18.69 | 18.77 | 75,381 | -0.13(-0.70%) |
Mar 26, 2013 | 18.87 | 18.95 | 18.83 | 18.91 | 116,173 | +0.06(+0.30%) |
Mar 25, 2013 | 19.08 | 19.10 | 18.77 | 18.85 | 106,017 | -0.17(-0.91%) |
Mar 22, 2013 | 19.01 | 19.03 | 18.91 | 19.02 | 72,496 | +0.11(+0.58%) |
Mar 21, 2013 | 18.87 | 18.98 | 18.87 | 18.91 | 87,882 | -0.27(-1.39%) |
Mar 20, 2013 | 19.23 | 19.23 | 19.12 | 19.18 | 317,275 | +0.18(+0.93%) |
Mar 19, 2013 | 19.11 | 19.11 | 18.90 | 19.00 | 5,513,455 | -0.07(-0.34%) |
Mar 18, 2013 | 19.07 | 19.16 | 18.93 | 19.07 | 311,263 | -0.05(-0.24%) |
Mar 15, 2013 | 19.27 | 19.27 | 19.09 | 19.12 | 29,635 | -0.13(-0.67%) |
Mar 14, 2013 | 19.21 | 19.27 | 19.14 | 19.24 | 48,288 | +0.12(+0.61%) |
Mar 13, 2013 | 19.09 | 19.15 | 18.99 | 19.13 | 6,962 | +0.18(+0.95%) |
Mar 12, 2013 | 19.13 | 19.16 | 18.94 | 18.95 | 23,201 | -0.07(-0.36%) |
Mar 11, 2013 | 19.01 | 19.01 | 19.01 | 19.01 | 3,200 | -0.08(-0.39%) |
Mar 08, 2013 | 19.09 | 19.11 | 18.97 | 19.09 | 19,694 | +0.19(+1.00%) |
Mar 07, 2013 | 19.02 | 19.02 | 18.86 | 18.90 | 16,732 | +0.00(+0.00%) |
Mar 06, 2013 | 18.84 | 18.90 | 18.82 | 18.90 | 10,293 | +0.12(+0.62%) |
Mar 05, 2013 | 18.89 | 18.92 | 18.78 | 18.78 | 38,520 | +0.20(+1.05%) |
Mar 04, 2013 | 18.57 | 18.60 | 18.32 | 18.59 | 15,922 | +0.07(+0.35%) |
Mar 01, 2013 | 18.45 | 18.59 | 18.37 | 18.52 | 21,857 | -0.02(-0.09%) |
Feb 28, 2013 | 18.52 | 18.65 | 18.49 | 18.54 | 28,205 | +0.05(+0.26%) |
Feb 27, 2013 | 18.33 | 18.49 | 18.29 | 18.49 | 24,492 | +0.23(+1.28%) |
Feb 26, 2013 | 18.14 | 18.28 | 18.10 | 18.26 | 20,611 | -0.24(-1.32%) |
Feb 22, 2013 | 18.26 | 18.52 | 18.26 | 18.50 | 209,668 | +0.33(+1.82%) |
Feb 21, 2013 | 18.22 | 18.25 | 18.08 | 18.17 | 37,033 | -0.20(-1.09%) |
Feb 20, 2013 | 18.45 | 18.56 | 18.37 | 18.37 | 62,356 | -0.02(-0.12%) |
Feb 19, 2013 | 18.49 | 18.49 | 18.39 | 18.39 | 10,484 | +0.14(+0.74%) |
Feb 15, 2013 | 18.27 | 18.38 | 18.14 | 18.26 | 44,149 | -0.11(-0.62%) |
Feb 14, 2013 | 18.41 | 18.41 | 18.23 | 18.37 | 21,663 | -0.06(-0.35%) |
Feb 13, 2013 | 18.49 | 18.49 | 18.38 | 18.44 | 23,660 | +0.18(+0.97%) |
Feb 12, 2013 | 18.10 | 18.26 | 18.10 | 18.26 | 5,982 | +0.15(+0.83%) |
Feb 11, 2013 | 18.24 | 18.24 | 18.03 | 18.11 | 12,418 | -0.04(-0.23%) |
Feb 08, 2013 | 18.00 | 18.21 | 18.00 | 18.15 | 11,255 | +0.12(+0.67%) |
Feb 07, 2013 | 18.15 | 18.19 | 17.92 | 18.03 | 33,197 | -0.02(-0.13%) |
Feb 06, 2013 | 17.99 | 18.06 | 17.89 | 18.05 | 10,237 | +0.11(+0.63%) |
Feb 04, 2013 | 18.45 | 18.45 | 17.89 | 17.94 | 57,083 | -0.52(-2.81%) |
Feb 01, 2013 | 18.40 | 18.58 | 18.36 | 18.46 | 18,788 | +0.26(+1.41%) |
Jan 31, 2013 | 18.43 | 18.44 | 18.20 | 18.20 | 23,315 | -0.27(-1.46%) |
Jan 30, 2013 | 18.59 | 18.59 | 18.45 | 18.47 | 25,230 | -0.16(-0.87%) |
Jan 29, 2013 | 18.51 | 18.63 | 18.47 | 18.63 | 14,618 | -0.01(-0.04%) |
Jan 28, 2013 | 18.74 | 18.80 | 18.57 | 18.64 | 49,218 | -0.09(-0.50%) |
Jan 25, 2013 | 18.57 | 18.74 | 18.57 | 18.74 | 34,908 | +0.35(+1.89%) |
Jan 24, 2013 | 18.51 | 18.60 | 18.38 | 18.39 | 18,103 | -0.15(-0.80%) |
Jan 23, 2013 | 18.57 | 18.61 | 18.49 | 18.54 | 10,447 | +0.06(+0.31%) |
Jan 22, 2013 | 18.39 | 18.48 | 18.38 | 18.48 | 29,919 | +0.03(+0.14%) |
Jan 18, 2013 | 18.50 | 18.50 | 18.39 | 18.45 | 21,764 | -0.03(-0.14%) |
Jan 17, 2013 | 18.55 | 18.55 | 18.40 | 18.48 | 27,140 | +0.21(+1.13%) |
Jan 16, 2013 | 18.24 | 18.30 | 18.22 | 18.27 | 9,361 | +0.05(+0.29%) |
Jan 15, 2013 | 18.08 | 18.24 | 18.07 | 18.22 | 93,460 | -0.04(-0.21%) |
Jan 14, 2013 | 18.31 | 18.31 | 18.20 | 18.26 | 9,884 | -0.04(-0.22%) |
Jan 11, 2013 | 18.19 | 18.31 | 18.19 | 18.30 | 12,878 | +0.11(+0.63%) |
Jan 10, 2013 | 18.14 | 18.21 | 18.12 | 18.18 | 4,731 | +0.14(+0.78%) |
Jan 09, 2013 | 18.07 | 18.07 | 18.00 | 18.04 | 22,048 | +0.01(+0.04%) |
Jan 08, 2013 | 18.18 | 18.18 | 18.02 | 18.04 | 36,961 | -0.13(-0.73%) |
Jan 07, 2013 | 18.36 | 18.36 | 18.09 | 18.17 | 46,686 | -0.08(-0.43%) |
Jan 04, 2013 | 18.20 | 18.30 | 18.00 | 18.25 | 40,146 | +0.17(+0.93%) |
Jan 03, 2013 | 18.09 | 18.16 | 18.02 | 18.08 | 10,378 | -0.07(-0.38%) |
Jan 02, 2013 | 18.18 | 18.25 | 17.95 | 18.15 | 41,371 | +0.20(+1.13%) |
Dec 31, 2012 | 17.82 | 18.05 | 17.62 | 17.95 | 24,922 | +0.46(+2.60%) |
Dec 28, 2012 | 17.83 | 17.83 | 17.49 | 17.49 | 29,496 | -0.33(-1.88%) |
Dec 27, 2012 | 17.89 | 17.89 | 17.76 | 17.82 | 35,264 | +0.08(+0.47%) |
Dec 26, 2012 | 17.78 | 17.87 | 17.63 | 17.74 | 42,465 | -0.10(-0.55%) |
Dec 24, 2012 | 17.89 | 17.89 | 17.80 | 17.84 | 5,501 | -0.01(-0.06%) |
Dec 21, 2012 | 17.75 | 17.91 | 17.75 | 17.85 | 19,168 | -0.02(-0.11%) |
Dec 20, 2012 | 17.79 | 18.00 | 17.79 | 17.87 | 11,111 | +0.08(+0.47%) |
Dec 19, 2012 | 17.87 | 17.91 | 17.79 | 17.79 | 44,750 | -0.08(-0.44%) |
Dec 18, 2012 | 17.69 | 17.89 | 17.69 | 17.87 | 15,880 | +0.14(+0.81%) |
Dec 17, 2012 | 17.69 | 17.74 | 17.62 | 17.72 | 25,732 | +0.03(+0.19%) |
Dec 14, 2012 | 17.64 | 17.73 | 17.64 | 17.69 | 7,047 | +0.05(+0.28%) |
Dec 13, 2012 | 17.69 | 17.71 | 17.48 | 17.64 | 13,027 | -0.02(-0.13%) |
Dec 12, 2012 | 17.66 | 17.67 | 17.58 | 17.66 | 10,625 | +0.03(+0.19%) |
Dec 11, 2012 | 17.70 | 17.73 | 17.61 | 17.63 | 21,137 | +0.13(+0.75%) |
Dec 10, 2012 | 17.61 | 17.61 | 17.36 | 17.50 | 27,486 | -0.12(-0.66%) |
Dec 07, 2012 | 17.49 | 17.63 | 17.47 | 17.61 | 138,537 | -0.02(-0.09%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.43 | 17.63 | 67,489 | +0.16(+0.93%) |
Dec 05, 2012 | 17.32 | 17.50 | 17.32 | 17.47 | 12,519 | +0.14(+0.83%) |
Dec 04, 2012 | 17.34 | 17.34 | 17.20 | 17.32 | 12,102 | +0.04(+0.22%) |
Nov 30, 2012 | 17.28 | 17.31 | 17.17 | 17.29 | 194,261 | +0.05(+0.31%) |
Nov 29, 2012 | 17.13 | 17.24 | 17.09 | 17.23 | 7,671 | +0.11(+0.62%) |
Nov 28, 2012 | 16.92 | 17.13 | 16.92 | 17.13 | 4,159 | +0.08(+0.49%) |
Nov 27, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 2,515 | +0.09(+0.51%) |
Nov 26, 2012 | 16.97 | 16.98 | 16.91 | 16.96 | 3,517 | +0.14(+0.80%) |
Nov 23, 2012 | 16.85 | 16.85 | 16.82 | 16.82 | 10,360 | +0.09(+0.56%) |
Nov 21, 2012 | 16.53 | 16.75 | 16.53 | 16.73 | 11,093 | +0.06(+0.34%) |
Nov 20, 2012 | 16.38 | 16.70 | 16.38 | 16.67 | 4,754 | +0.15(+0.89%) |
Nov 19, 2012 | 16.50 | 16.58 | 16.38 | 16.53 | 93,259 | +0.21(+1.27%) |
Nov 16, 2012 | 16.29 | 16.32 | 16.14 | 16.32 | 64,426 | -0.02(-0.09%) |
Nov 15, 2012 | 16.33 | 16.36 | 16.28 | 16.33 | 42,667 | -0.05(-0.32%) |
Nov 14, 2012 | 16.53 | 16.53 | 16.39 | 16.39 | 10,660 | -0.13(-0.80%) |
Nov 13, 2012 | 16.43 | 16.59 | 16.38 | 16.52 | 7,190 | -0.03(-0.20%) |
Nov 12, 2012 | 16.56 | 16.57 | 16.53 | 16.55 | 4,946 | +0.05(+0.27%) |
Nov 09, 2012 | 16.47 | 16.60 | 16.47 | 16.51 | 25,499 | +0.05(+0.27%) |
Nov 08, 2012 | 16.40 | 16.46 | 16.40 | 16.46 | 1,136 | -0.14(-0.82%) |
Nov 07, 2012 | 16.64 | 16.64 | 16.43 | 16.60 | 13,845 | -0.21(-1.23%) |
Nov 06, 2012 | 16.80 | 16.80 | 16.80 | 16.80 | 1,779 | +0.11(+0.68%) |
Nov 05, 2012 | 16.64 | 16.73 | 16.62 | 16.69 | 47,826 | -0.07(-0.43%) |
Nov 02, 2012 | 16.82 | 16.82 | 16.73 | 16.76 | 53,314 | +0.11(+0.66%) |
Nov 01, 2012 | 16.66 | 16.71 | 16.65 | 16.65 | 8,986 | +0.14(+0.82%) |
Oct 31, 2012 | 16.51 | 16.55 | 16.35 | 16.52 | 8,211 | +0.15(+0.94%) |
Oct 26, 2012 | 16.33 | 16.36 | 16.36 | 16.36 | 1,859 | +0.03(+0.18%) |
Oct 25, 2012 | 16.38 | 16.38 | 16.25 | 16.33 | 12,262 | +0.03(+0.18%) |
Oct 24, 2012 | 16.42 | 16.42 | 16.28 | 16.30 | 4,569 | -0.04(-0.23%) |
Oct 23, 2012 | 16.25 | 16.34 | 16.25 | 16.34 | 531 | -0.20(-1.22%) |
Oct 19, 2012 | 16.59 | 16.59 | 16.54 | 16.54 | 3,440 | -0.28(-1.67%) |
Oct 18, 2012 | 16.70 | 16.82 | 16.70 | 16.82 | 13,566 | -0.01(-0.04%) |
Oct 17, 2012 | 16.74 | 16.83 | 16.72 | 16.83 | 1,965 | +0.07(+0.43%) |
Oct 16, 2012 | 16.71 | 16.77 | 16.70 | 16.76 | 8,189 | +0.39(+2.39%) |
Oct 15, 2012 | 16.47 | 16.52 | 16.37 | 16.37 | 5,605 | +0.07(+0.42%) |
Oct 12, 2012 | 16.34 | 16.34 | 16.30 | 16.30 | 7,225 | -0.14(-0.87%) |
Oct 11, 2012 | 16.39 | 16.47 | 16.39 | 16.44 | 4,608 | +0.11(+0.67%) |
Oct 10, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 531 | -0.06(-0.37%) |
Oct 09, 2012 | 16.53 | 16.53 | 16.36 | 16.39 | 9,788 | -0.18(-1.11%) |
Oct 08, 2012 | 16.63 | 16.64 | 16.53 | 16.58 | 4,707 | -0.09(-0.52%) |
Oct 05, 2012 | 16.71 | 16.73 | 16.67 | 16.67 | 62,208 | +0.19(+1.16%) |
Oct 04, 2012 | 16.43 | 16.47 | 16.43 | 16.47 | 3,129 | +0.10(+0.62%) |
Oct 03, 2012 | 16.35 | 16.44 | 16.35 | 16.37 | 10,086 | +0.02(+0.11%) |
Oct 02, 2012 | 16.41 | 16.41 | 16.33 | 16.35 | 26,325 | -0.03(-0.18%) |