Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.34 | 20.40 | 20.40 | 20.40 | 590,506 | +0.08(+0.39%) |
Dec 30, 2013 | 20.22 | 20.39 | 20.19 | 20.32 | 382,623 | +0.10(+0.50%) |
Dec 27, 2013 | 20.33 | 20.33 | 20.14 | 20.22 | 754,705 | -0.02(-0.11%) |
Dec 26, 2013 | 20.47 | 20.66 | 20.21 | 20.24 | 872,213 | -0.20(-0.99%) |
Dec 24, 2013 | 20.35 | 20.61 | 20.34 | 20.44 | 559,992 | +0.08(+0.39%) |
Dec 23, 2013 | 20.12 | 20.38 | 20.00 | 20.36 | 1,030,192 | +0.35(+1.77%) |
Dec 20, 2013 | 19.90 | 20.17 | 19.90 | 20.01 | 2,742,666 | +0.17(+0.84%) |
Dec 19, 2013 | 20.00 | 20.08 | 19.81 | 19.84 | 635,235 | -0.23(-1.15%) |
Dec 18, 2013 | 19.71 | 20.22 | 19.71 | 20.07 | 1,529,524 | +0.36(+1.84%) |
Dec 17, 2013 | 19.75 | 19.75 | 19.49 | 19.71 | 817,132 | -0.01(-0.07%) |
Dec 16, 2013 | 19.83 | 19.93 | 19.66 | 19.72 | 881,196 | -0.07(-0.37%) |
Dec 13, 2013 | 19.66 | 19.90 | 19.66 | 19.80 | 1,045,778 | +0.17(+0.85%) |
Dec 12, 2013 | 19.52 | 19.65 | 19.45 | 19.63 | 846,591 | +0.09(+0.44%) |
Dec 11, 2013 | 19.88 | 19.94 | 19.50 | 19.54 | 895,395 | -0.35(-1.75%) |
Dec 10, 2013 | 19.83 | 20.32 | 19.82 | 19.89 | 2,175,024 | +0.00(+0.00%) |
Dec 09, 2013 | 19.86 | 20.06 | 19.81 | 19.89 | 1,291,360 | +0.14(+0.70%) |
Dec 06, 2013 | 19.46 | 19.77 | 19.39 | 19.75 | 1,171,639 | +0.48(+2.48%) |
Dec 05, 2013 | 19.12 | 19.30 | 19.01 | 19.28 | 855,398 | +0.07(+0.34%) |
Dec 04, 2013 | 19.15 | 19.40 | 18.96 | 19.21 | 622,580 | -0.02(-0.11%) |
Dec 03, 2013 | 19.12 | 19.24 | 18.99 | 19.23 | 776,162 | +0.04(+0.19%) |
Dec 02, 2013 | 19.02 | 19.51 | 18.85 | 19.20 | 1,058,297 | +0.14(+0.76%) |
Nov 29, 2013 | 19.35 | 19.35 | 19.04 | 19.05 | 351,224 | -0.21(-1.08%) |
Nov 27, 2013 | 19.08 | 19.32 | 19.08 | 19.26 | 700,398 | +0.19(+0.98%) |
Nov 26, 2013 | 18.91 | 19.12 | 18.86 | 19.07 | 790,184 | +0.19(+1.03%) |
Nov 25, 2013 | 18.59 | 18.93 | 18.57 | 18.88 | 703,095 | +0.32(+1.71%) |
Nov 22, 2013 | 18.41 | 18.58 | 18.33 | 18.56 | 476,028 | +0.15(+0.82%) |
Nov 21, 2013 | 18.38 | 18.43 | 18.32 | 18.41 | 625,171 | +0.11(+0.59%) |
Nov 20, 2013 | 18.26 | 18.56 | 18.14 | 18.30 | 787,718 | +0.13(+0.71%) |
Nov 19, 2013 | 18.18 | 18.34 | 18.12 | 18.17 | 461,713 | +0.01(+0.08%) |
Nov 18, 2013 | 18.30 | 18.36 | 18.12 | 18.16 | 675,669 | -0.14(-0.75%) |
Nov 15, 2013 | 18.30 | 18.36 | 18.20 | 18.30 | 514,314 | -0.03(-0.16%) |
Nov 14, 2013 | 18.24 | 18.37 | 18.14 | 18.32 | 436,021 | +0.32(+1.76%) |
Nov 12, 2013 | 18.04 | 18.18 | 17.88 | 18.01 | 993,946 | -0.01(-0.08%) |
Nov 11, 2013 | 18.11 | 18.14 | 17.89 | 18.02 | 1,421,563 | -0.12(-0.64%) |
Nov 08, 2013 | 17.98 | 18.29 | 17.94 | 18.14 | 918,239 | +0.14(+0.76%) |
Nov 07, 2013 | 18.38 | 18.48 | 17.99 | 18.00 | 726,707 | -0.35(-1.92%) |
Nov 06, 2013 | 18.32 | 18.50 | 18.24 | 18.35 | 648,530 | +0.17(+0.95%) |
Nov 05, 2013 | 18.50 | 18.58 | 18.17 | 18.18 | 926,230 | -0.35(-1.90%) |
Nov 04, 2013 | 18.44 | 18.56 | 18.33 | 18.53 | 746,284 | +0.19(+1.02%) |
Nov 01, 2013 | 18.62 | 18.74 | 18.29 | 18.35 | 1,710,345 | -0.27(-1.47%) |
Oct 31, 2013 | 18.66 | 18.94 | 18.61 | 18.62 | 1,299,431 | -0.03(-0.15%) |
Oct 30, 2013 | 18.68 | 18.87 | 18.53 | 18.65 | 1,049,978 | +0.03(+0.15%) |
Oct 29, 2013 | 18.59 | 18.65 | 18.48 | 18.62 | 725,771 | +0.09(+0.47%) |
Oct 28, 2013 | 18.35 | 18.56 | 18.26 | 18.53 | 1,222,315 | +0.19(+1.02%) |
Oct 25, 2013 | 18.62 | 18.71 | 18.16 | 18.35 | 1,199,707 | -0.20(-1.09%) |
Oct 24, 2013 | 18.36 | 19.00 | 18.36 | 18.55 | 2,074,347 | +0.30(+1.66%) |
Oct 23, 2013 | 18.91 | 18.91 | 18.23 | 18.25 | 1,844,456 | -0.71(-3.76%) |
Oct 22, 2013 | 18.62 | 18.97 | 18.54 | 18.96 | 1,370,246 | +0.42(+2.25%) |
Oct 21, 2013 | 18.32 | 18.61 | 18.32 | 18.54 | 1,231,406 | +0.19(+1.06%) |
Oct 18, 2013 | 18.15 | 18.36 | 18.09 | 18.35 | 1,446,050 | +0.48(+2.66%) |
Oct 17, 2013 | 17.61 | 17.94 | 17.59 | 17.87 | 1,054,259 | +0.21(+1.18%) |
Oct 16, 2013 | 17.42 | 17.66 | 17.37 | 17.66 | 931,493 | +0.35(+2.00%) |
Oct 15, 2013 | 17.42 | 17.47 | 17.21 | 17.32 | 845,146 | -0.12(-0.70%) |
Oct 14, 2013 | 17.20 | 17.44 | 17.20 | 17.44 | 675,428 | +0.12(+0.71%) |
Oct 11, 2013 | 17.11 | 17.38 | 17.02 | 17.32 | 1,186,639 | +0.13(+0.75%) |
Oct 10, 2013 | 17.13 | 17.28 | 17.10 | 17.19 | 1,122,265 | +0.18(+1.06%) |
Oct 09, 2013 | 17.24 | 17.27 | 16.99 | 17.01 | 1,632,930 | -0.23(-1.34%) |
Oct 08, 2013 | 17.40 | 17.45 | 17.13 | 17.24 | 1,202,804 | -0.16(-0.91%) |
Oct 07, 2013 | 17.30 | 17.57 | 17.17 | 17.40 | 1,122,635 | -0.14(-0.82%) |
Oct 04, 2013 | 17.73 | 17.81 | 17.51 | 17.54 | 1,106,171 | -0.22(-1.22%) |
Oct 03, 2013 | 17.58 | 17.80 | 17.48 | 17.76 | 1,391,955 | +0.12(+0.69%) |
Oct 02, 2013 | 17.59 | 17.67 | 17.42 | 17.63 | 1,062,780 | -0.03(-0.16%) |
Oct 01, 2013 | 17.54 | 17.73 | 17.47 | 17.66 | 1,690,510 | +0.05(+0.29%) |
Sep 27, 2013 | 17.60 | 17.68 | 17.53 | 17.61 | 1,146,777 | -0.11(-0.61%) |
Sep 26, 2013 | 17.66 | 17.73 | 17.50 | 17.72 | 1,594,077 | +0.06(+0.37%) |
Sep 25, 2013 | 17.11 | 17.79 | 17.11 | 17.66 | 2,871,540 | +0.51(+2.98%) |
Sep 24, 2013 | 16.89 | 17.24 | 16.80 | 17.14 | 1,527,836 | +0.30(+1.75%) |
Sep 23, 2013 | 16.70 | 16.96 | 16.67 | 16.85 | 1,022,877 | +0.11(+0.65%) |
Sep 20, 2013 | 16.81 | 16.86 | 16.70 | 16.74 | 1,671,003 | +0.00(+0.00%) |
Sep 19, 2013 | 16.73 | 16.88 | 16.65 | 16.74 | 858,913 | +0.00(+0.00%) |
Sep 18, 2013 | 16.24 | 16.78 | 16.20 | 16.74 | 1,099,183 | +0.55(+3.43%) |
Sep 17, 2013 | 15.86 | 16.19 | 15.79 | 16.19 | 1,092,165 | +0.27(+1.72%) |
Sep 16, 2013 | 16.03 | 15.93 | 15.80 | 15.91 | 1,120,829 | +0.15(+0.96%) |
Sep 13, 2013 | 15.78 | 15.97 | 15.64 | 15.76 | 995,034 | +0.11(+0.69%) |
Sep 12, 2013 | 15.75 | 15.92 | 15.62 | 15.65 | 514,506 | -0.12(-0.73%) |
Sep 11, 2013 | 15.96 | 16.13 | 15.73 | 15.77 | 1,353,035 | -0.25(-1.57%) |
Sep 10, 2013 | 16.21 | 16.24 | 15.89 | 16.02 | 777,338 | -0.14(-0.85%) |
Sep 09, 2013 | 15.67 | 16.16 | 15.67 | 16.16 | 1,079,122 | +0.50(+3.17%) |
Sep 06, 2013 | 15.66 | 15.90 | 15.44 | 15.66 | 815,087 | +0.11(+0.69%) |
Sep 05, 2013 | 15.54 | 15.70 | 15.49 | 15.55 | 1,109,742 | +0.01(+0.05%) |
Sep 04, 2013 | 15.50 | 15.77 | 15.45 | 15.55 | 1,401,083 | +0.06(+0.42%) |
Sep 03, 2013 | 15.30 | 15.55 | 15.11 | 15.48 | 1,979,934 | +0.52(+3.45%) |
Aug 30, 2013 | 15.20 | 15.27 | 14.93 | 14.97 | 1,101,661 | -0.27(-1.74%) |
Aug 29, 2013 | 15.31 | 15.38 | 15.12 | 15.23 | 1,312,779 | -0.12(-0.79%) |
Aug 28, 2013 | 15.37 | 15.54 | 15.32 | 15.35 | 931,099 | -0.03(-0.19%) |
Aug 27, 2013 | 15.37 | 15.49 | 15.34 | 15.38 | 810,288 | -0.11(-0.74%) |
Aug 26, 2013 | 15.45 | 15.57 | 15.34 | 15.50 | 571,286 | +0.03(+0.18%) |
Aug 23, 2013 | 15.32 | 15.53 | 15.28 | 15.47 | 1,306,687 | +0.17(+1.12%) |
Aug 22, 2013 | 15.42 | 15.63 | 15.29 | 15.29 | 832,048 | -0.13(-0.84%) |
Aug 21, 2013 | 15.51 | 15.64 | 15.27 | 15.42 | 689,845 | -0.17(-1.10%) |
Aug 20, 2013 | 15.54 | 15.81 | 15.50 | 15.60 | 707,915 | +0.05(+0.32%) |
Aug 19, 2013 | 15.80 | 15.82 | 15.46 | 15.55 | 1,048,149 | -0.29(-1.81%) |
Aug 16, 2013 | 15.71 | 15.93 | 15.65 | 15.83 | 927,978 | +0.04(+0.23%) |
Aug 15, 2013 | 15.68 | 15.83 | 15.57 | 15.80 | 1,234,453 | -0.07(-0.45%) |
Aug 14, 2013 | 15.65 | 15.87 | 15.53 | 15.87 | 773,390 | +0.20(+1.28%) |
Aug 13, 2013 | 15.73 | 15.74 | 15.51 | 15.67 | 1,155,271 | -0.11(-0.68%) |
Aug 12, 2013 | 15.67 | 15.85 | 15.63 | 15.77 | 628,457 | -0.02(-0.14%) |
Aug 09, 2013 | 15.79 | 15.95 | 15.67 | 15.80 | 718,914 | -0.02(-0.14%) |
Aug 08, 2013 | 15.76 | 15.95 | 15.72 | 15.82 | 757,793 | +0.11(+0.68%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.65 | 15.71 | 925,152 | -0.16(-0.99%) |
Aug 06, 2013 | 16.15 | 16.18 | 15.82 | 15.87 | 1,165,327 | -0.34(-2.08%) |
Aug 05, 2013 | 16.22 | 16.38 | 16.13 | 16.20 | 651,780 | -0.02(-0.13%) |
Aug 02, 2013 | 16.38 | 16.45 | 16.21 | 16.23 | 867,826 | -0.21(-1.26%) |
Aug 01, 2013 | 16.40 | 16.81 | 16.40 | 16.43 | 2,005,121 | +0.16(+0.97%) |
Jul 31, 2013 | 16.09 | 16.43 | 15.92 | 16.28 | 1,592,059 | +0.18(+1.11%) |
Jul 30, 2013 | 16.19 | 16.33 | 16.00 | 16.10 | 950,135 | -0.01(-0.04%) |
Jul 29, 2013 | 16.00 | 16.13 | 15.93 | 16.10 | 1,514,360 | +0.04(+0.22%) |
Jul 26, 2013 | 15.70 | 16.08 | 15.58 | 16.07 | 761,691 | +0.32(+2.00%) |
Jul 25, 2013 | 15.65 | 15.85 | 15.45 | 15.75 | 1,760,296 | -0.01(-0.05%) |
Jul 24, 2013 | 15.92 | 16.06 | 15.75 | 15.76 | 1,385,488 | -0.26(-1.65%) |
Jul 23, 2013 | 16.15 | 16.16 | 15.90 | 16.03 | 1,365,693 | -0.09(-0.58%) |
Jul 22, 2013 | 16.04 | 16.20 | 16.00 | 16.12 | 1,262,885 | -0.09(-0.53%) |
Jul 19, 2013 | 16.19 | 16.28 | 16.02 | 16.20 | 1,227,532 | -0.03(-0.18%) |
Jul 18, 2013 | 16.32 | 16.40 | 16.21 | 16.23 | 920,429 | -0.03(-0.18%) |
Jul 17, 2013 | 16.08 | 16.28 | 15.95 | 16.26 | 1,345,749 | +0.23(+1.43%) |
Jul 16, 2013 | 16.08 | 16.28 | 16.00 | 16.03 | 1,167,516 | +0.00(+0.00%) |
Jul 15, 2013 | 16.05 | 16.16 | 15.74 | 16.03 | 1,398,070 | +0.04(+0.27%) |
Jul 12, 2013 | 15.77 | 16.03 | 15.73 | 15.99 | 1,108,334 | +0.18(+1.13%) |
Jul 11, 2013 | 15.65 | 15.95 | 15.65 | 15.81 | 1,408,002 | +0.35(+2.27%) |
Jul 10, 2013 | 15.96 | 16.01 | 15.42 | 15.46 | 2,694,859 | -0.54(-3.40%) |
Jul 09, 2013 | 15.81 | 16.12 | 15.80 | 16.00 | 1,421,929 | +0.26(+1.64%) |
Jul 08, 2013 | 15.50 | 15.82 | 15.47 | 15.75 | 1,224,474 | +0.28(+1.81%) |
Jul 05, 2013 | 15.59 | 15.77 | 15.22 | 15.47 | 1,266,215 | -0.14(-0.87%) |
Jul 03, 2013 | 15.42 | 15.69 | 15.36 | 15.60 | 620,924 | +0.17(+1.11%) |
Jul 02, 2013 | 15.82 | 15.87 | 15.36 | 15.43 | 1,406,191 | -0.41(-2.58%) |
Jul 01, 2013 | 15.87 | 16.07 | 15.78 | 15.84 | 1,200,082 | +0.06(+0.36%) |
Jun 28, 2013 | 15.66 | 15.95 | 15.57 | 15.78 | 2,151,915 | +0.47(+3.09%) |
Jun 26, 2013 | 15.05 | 15.44 | 15.02 | 15.31 | 2,145,323 | +0.40(+2.69%) |
Jun 25, 2013 | 14.80 | 14.92 | 14.71 | 14.91 | 1,987,872 | +0.21(+1.41%) |
Jun 24, 2013 | 15.09 | 15.11 | 14.60 | 14.70 | 2,501,107 | -0.57(-3.75%) |
Jun 21, 2013 | 15.45 | 15.49 | 15.09 | 15.27 | 2,236,764 | -0.14(-0.93%) |
Jun 20, 2013 | 15.61 | 15.61 | 15.31 | 15.42 | 2,123,676 | -0.34(-2.18%) |
Jun 19, 2013 | 16.20 | 16.27 | 15.75 | 15.76 | 1,904,289 | -0.43(-2.65%) |
Jun 18, 2013 | 16.25 | 16.29 | 16.02 | 16.19 | 1,278,211 | -0.10(-0.62%) |
Jun 17, 2013 | 16.61 | 16.68 | 16.25 | 16.29 | 811,380 | -0.16(-0.96%) |
Jun 14, 2013 | 16.31 | 16.55 | 16.26 | 16.45 | 1,412,153 | +0.15(+0.92%) |
Jun 13, 2013 | 15.85 | 16.31 | 15.74 | 16.30 | 1,355,901 | +0.47(+2.94%) |
Jun 12, 2013 | 16.15 | 16.22 | 15.68 | 15.83 | 1,746,773 | -0.16(-0.99%) |
Jun 11, 2013 | 16.03 | 16.21 | 15.93 | 15.99 | 1,046,720 | -0.24(-1.46%) |
Jun 10, 2013 | 16.32 | 16.44 | 16.15 | 16.23 | 995,918 | -0.06(-0.35%) |
Jun 07, 2013 | 16.35 | 16.35 | 16.04 | 16.28 | 1,575,183 | +0.07(+0.44%) |
Jun 06, 2013 | 16.00 | 16.23 | 15.95 | 16.21 | 1,927,742 | +0.11(+0.67%) |
Jun 05, 2013 | 16.58 | 16.63 | 16.05 | 16.10 | 2,244,209 | -0.49(-2.94%) |
Jun 04, 2013 | 16.97 | 16.99 | 16.44 | 16.59 | 1,581,758 | -0.38(-2.24%) |
Jun 03, 2013 | 17.08 | 17.11 | 16.67 | 16.97 | 1,912,815 | -0.13(-0.75%) |
May 31, 2013 | 17.42 | 17.46 | 17.08 | 17.10 | 861,106 | -0.32(-1.85%) |
May 30, 2013 | 16.82 | 17.42 | 16.79 | 17.42 | 1,968,521 | +0.67(+3.97%) |
May 29, 2013 | 17.24 | 17.26 | 16.18 | 16.76 | 3,883,623 | -0.62(-3.54%) |
May 28, 2013 | 17.94 | 18.19 | 17.13 | 17.37 | 1,616,636 | -0.39(-2.18%) |
May 24, 2013 | 17.56 | 17.84 | 17.39 | 17.76 | 748,218 | +0.12(+0.69%) |
May 23, 2013 | 17.60 | 17.66 | 17.43 | 17.64 | 1,568,843 | -0.06(-0.32%) |
May 22, 2013 | 18.09 | 18.30 | 17.56 | 17.69 | 1,432,061 | -0.40(-2.22%) |
May 21, 2013 | 18.29 | 18.35 | 17.92 | 18.09 | 1,021,153 | -0.22(-1.21%) |
May 20, 2013 | 18.47 | 18.52 | 18.29 | 18.32 | 903,995 | -0.18(-0.97%) |
May 17, 2013 | 18.38 | 18.52 | 18.29 | 18.50 | 1,018,510 | +0.24(+1.33%) |
May 16, 2013 | 18.23 | 18.26 | 18.10 | 18.25 | 848,370 | +0.04(+0.20%) |
May 15, 2013 | 18.26 | 18.30 | 18.07 | 18.22 | 980,177 | -0.14(-0.78%) |
May 13, 2013 | 19.00 | 19.08 | 18.26 | 18.36 | 1,377,109 | -0.67(-3.54%) |
May 10, 2013 | 19.10 | 19.33 | 18.98 | 19.03 | 538,339 | -0.04(-0.22%) |
May 09, 2013 | 19.23 | 19.32 | 18.94 | 19.08 | 819,723 | -0.14(-0.75%) |
May 08, 2013 | 19.26 | 19.43 | 19.18 | 19.22 | 740,140 | -0.04(-0.19%) |
May 07, 2013 | 18.81 | 19.25 | 18.77 | 19.25 | 849,575 | +0.51(+2.71%) |
May 06, 2013 | 18.69 | 18.89 | 18.57 | 18.75 | 594,746 | +0.21(+1.12%) |
May 03, 2013 | 18.77 | 18.78 | 18.52 | 18.54 | 679,395 | -0.04(-0.19%) |
May 02, 2013 | 18.76 | 18.80 | 18.37 | 18.57 | 1,037,324 | -0.13(-0.69%) |
May 01, 2013 | 19.09 | 19.18 | 18.70 | 18.70 | 1,354,646 | -0.47(-2.43%) |
Apr 30, 2013 | 19.14 | 19.23 | 18.86 | 19.17 | 1,090,685 | +0.01(+0.04%) |
Apr 29, 2013 | 19.08 | 19.29 | 18.90 | 19.16 | 816,469 | +0.08(+0.41%) |
Apr 26, 2013 | 18.84 | 19.13 | 18.80 | 19.08 | 1,345,738 | +0.21(+1.14%) |
Apr 25, 2013 | 18.72 | 18.88 | 18.08 | 18.87 | 955,061 | +0.03(+0.15%) |
Apr 24, 2013 | 18.55 | 18.84 | 18.52 | 18.84 | 846,793 | +0.29(+1.58%) |
Apr 23, 2013 | 18.43 | 18.62 | 18.36 | 18.55 | 720,668 | +0.24(+1.33%) |
Apr 22, 2013 | 18.50 | 18.50 | 18.11 | 18.30 | 465,708 | -0.21(-1.12%) |
Apr 19, 2013 | 18.29 | 18.52 | 18.24 | 18.51 | 621,205 | +0.24(+1.29%) |
Apr 18, 2013 | 18.36 | 18.46 | 18.17 | 18.27 | 957,008 | -0.06(-0.35%) |
Apr 17, 2013 | 18.55 | 18.60 | 18.18 | 18.34 | 778,451 | -0.31(-1.65%) |
Apr 16, 2013 | 18.67 | 18.70 | 18.45 | 18.65 | 684,019 | +0.19(+1.01%) |
Apr 15, 2013 | 19.10 | 19.18 | 18.42 | 18.46 | 1,166,143 | -0.73(-3.81%) |
Apr 12, 2013 | 19.56 | 19.58 | 19.15 | 19.19 | 713,245 | -0.39(-1.98%) |
Apr 11, 2013 | 19.03 | 19.62 | 19.03 | 19.58 | 1,069,814 | +0.55(+2.90%) |
Apr 10, 2013 | 18.85 | 19.03 | 18.79 | 19.03 | 998,796 | +0.17(+0.91%) |
Apr 09, 2013 | 18.98 | 19.06 | 18.80 | 18.85 | 685,010 | -0.08(-0.42%) |
Apr 08, 2013 | 18.93 | 19.08 | 18.76 | 18.93 | 1,118,418 | +0.03(+0.15%) |
Apr 05, 2013 | 18.03 | 18.91 | 18.02 | 18.90 | 1,521,242 | +0.63(+3.45%) |
Apr 04, 2013 | 18.11 | 18.29 | 17.87 | 18.27 | 915,005 | +0.19(+1.03%) |
Apr 03, 2013 | 18.42 | 18.42 | 18.02 | 18.09 | 1,446,528 | -0.29(-1.56%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.15 | 18.37 | 1,327,672 | +0.19(+1.06%) |
Apr 01, 2013 | 18.24 | 18.34 | 17.99 | 18.18 | 1,311,272 | -0.13(-0.70%) |
Mar 28, 2013 | 17.94 | 18.42 | 17.71 | 18.31 | 1,868,507 | +0.42(+2.36%) |
Mar 27, 2013 | 17.31 | 17.92 | 17.29 | 17.89 | 1,267,308 | +0.51(+2.93%) |
Mar 26, 2013 | 17.28 | 17.44 | 17.21 | 17.38 | 756,213 | +0.14(+0.79%) |
Mar 25, 2013 | 17.51 | 17.54 | 17.19 | 17.24 | 997,194 | -0.23(-1.31%) |
Mar 22, 2013 | 17.56 | 17.63 | 17.40 | 17.47 | 851,098 | -0.06(-0.33%) |
Mar 21, 2013 | 17.74 | 17.84 | 17.51 | 17.53 | 953,049 | -0.29(-1.65%) |
Mar 20, 2013 | 17.72 | 17.83 | 17.64 | 17.82 | 975,022 | +0.16(+0.93%) |
Mar 19, 2013 | 17.79 | 17.81 | 17.55 | 17.66 | 912,490 | -0.14(-0.80%) |
Mar 18, 2013 | 17.87 | 18.07 | 17.66 | 17.80 | 1,197,355 | -0.27(-1.51%) |
Mar 15, 2013 | 17.93 | 18.17 | 17.93 | 18.07 | 1,574,452 | +0.09(+0.52%) |
Mar 14, 2013 | 17.69 | 17.98 | 17.69 | 17.98 | 927,622 | +0.33(+1.87%) |
Mar 13, 2013 | 17.55 | 17.74 | 17.55 | 17.65 | 535,835 | +0.09(+0.53%) |
Mar 12, 2013 | 17.39 | 17.59 | 17.39 | 17.56 | 602,291 | +0.15(+0.86%) |
Mar 11, 2013 | 17.56 | 17.61 | 17.32 | 17.41 | 1,125,402 | -0.20(-1.14%) |
Mar 08, 2013 | 17.77 | 17.77 | 17.57 | 17.61 | 664,434 | -0.04(-0.24%) |
Mar 07, 2013 | 17.74 | 17.75 | 17.56 | 17.65 | 571,109 | -0.09(-0.48%) |
Mar 06, 2013 | 17.54 | 17.97 | 17.54 | 17.74 | 1,216,236 | -0.01(-0.04%) |
Mar 05, 2013 | 17.54 | 17.90 | 17.50 | 17.74 | 955,463 | +0.29(+1.68%) |
Mar 04, 2013 | 17.39 | 17.47 | 17.24 | 17.45 | 810,961 | +0.00(+0.00%) |
Mar 01, 2013 | 17.29 | 17.60 | 17.20 | 17.45 | 1,195,235 | +0.06(+0.33%) |
Feb 28, 2013 | 17.42 | 17.61 | 17.38 | 17.39 | 941,245 | +0.08(+0.45%) |
Feb 27, 2013 | 17.01 | 17.35 | 16.98 | 17.31 | 1,421,061 | +0.26(+1.51%) |
Feb 26, 2013 | 17.23 | 17.23 | 16.83 | 17.06 | 2,176,972 | -0.38(-2.18%) |
Feb 22, 2013 | 17.70 | 17.72 | 17.33 | 17.44 | 2,004,096 | -0.22(-1.26%) |
Feb 21, 2013 | 17.64 | 17.98 | 17.56 | 17.66 | 1,367,309 | +0.09(+0.49%) |
Feb 20, 2013 | 17.56 | 17.65 | 17.50 | 17.57 | 2,603,008 | +0.01(+0.04%) |
Feb 19, 2013 | 17.61 | 17.69 | 17.52 | 17.56 | 1,473,140 | -0.04(-0.20%) |
Feb 15, 2013 | 17.49 | 17.66 | 17.48 | 17.60 | 1,210,706 | +0.16(+0.94%) |
Feb 14, 2013 | 17.46 | 17.78 | 17.43 | 17.44 | 1,654,091 | -0.01(-0.04%) |
Feb 13, 2013 | 17.58 | 17.65 | 17.39 | 17.44 | 1,440,878 | -0.16(-0.89%) |
Feb 12, 2013 | 17.59 | 17.77 | 17.54 | 17.60 | 1,402,121 | -0.01(-0.08%) |
Feb 11, 2013 | 17.65 | 17.74 | 17.58 | 17.61 | 1,833,475 | -0.07(-0.40%) |
Feb 08, 2013 | 17.35 | 17.74 | 17.35 | 17.69 | 1,517,846 | +0.32(+1.86%) |
Feb 07, 2013 | 17.36 | 17.49 | 17.14 | 17.36 | 993,883 | -0.03(-0.16%) |
Feb 06, 2013 | 17.04 | 17.43 | 17.01 | 17.39 | 1,247,357 | +0.45(+2.66%) |
Feb 04, 2013 | 17.14 | 17.18 | 16.86 | 16.94 | 952,193 | -0.30(-1.74%) |
Feb 01, 2013 | 17.21 | 17.51 | 17.19 | 17.24 | 1,660,006 | +0.14(+0.80%) |
Jan 31, 2013 | 16.81 | 17.29 | 16.76 | 17.11 | 1,834,083 | +0.29(+1.70%) |
Jan 30, 2013 | 16.48 | 16.96 | 16.46 | 16.82 | 2,048,335 | +0.34(+2.09%) |
Jan 29, 2013 | 16.76 | 16.76 | 16.31 | 16.48 | 2,431,728 | -0.28(-1.67%) |
Jan 28, 2013 | 16.92 | 16.92 | 16.31 | 16.76 | 2,730,344 | -0.18(-1.06%) |
Jan 25, 2013 | 17.66 | 17.69 | 16.86 | 16.93 | 2,607,916 | -0.69(-3.94%) |
Jan 24, 2013 | 18.49 | 18.49 | 17.59 | 17.63 | 1,218,451 | -0.52(-2.88%) |
Jan 23, 2013 | 18.02 | 18.32 | 17.99 | 18.15 | 1,312,977 | +0.14(+0.80%) |
Jan 22, 2013 | 17.81 | 18.02 | 17.79 | 18.01 | 852,516 | +0.23(+1.29%) |
Jan 18, 2013 | 18.04 | 18.04 | 17.62 | 17.78 | 1,237,789 | -0.30(-1.66%) |
Jan 17, 2013 | 17.68 | 18.33 | 17.66 | 18.08 | 2,615,857 | +0.49(+2.77%) |
Jan 16, 2013 | 17.76 | 17.83 | 17.59 | 17.59 | 1,206,646 | -0.16(-0.93%) |
Jan 15, 2013 | 17.74 | 17.92 | 17.73 | 17.76 | 1,059,249 | -0.08(-0.44%) |
Jan 14, 2013 | 17.89 | 18.01 | 17.82 | 17.84 | 1,440,468 | -0.06(-0.36%) |
Jan 11, 2013 | 18.02 | 18.04 | 17.74 | 17.90 | 1,275,360 | -0.07(-0.40%) |
Jan 10, 2013 | 18.24 | 18.24 | 17.90 | 17.97 | 1,523,252 | -0.14(-0.79%) |
Jan 09, 2013 | 18.04 | 18.23 | 18.00 | 18.12 | 852,204 | +0.14(+0.80%) |
Jan 08, 2013 | 17.92 | 18.02 | 17.71 | 17.97 | 1,035,169 | +0.16(+0.88%) |
Jan 07, 2013 | 17.95 | 17.97 | 17.71 | 17.82 | 1,043,804 | -0.16(-0.92%) |
Jan 04, 2013 | 17.94 | 18.04 | 17.74 | 17.98 | 1,441,818 | +0.13(+0.72%) |
Jan 03, 2013 | 17.88 | 18.14 | 17.80 | 17.85 | 1,132,282 | +0.03(+0.16%) |