Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.53 | 18.63 | 18.41 | 18.50 | 186,114 | -0.03(-0.18%) |
Oct 30, 2013 | 18.64 | 18.66 | 18.47 | 18.53 | 154,247 | -0.13(-0.72%) |
Oct 29, 2013 | 18.60 | 18.67 | 18.57 | 18.67 | 164,297 | +0.09(+0.49%) |
Oct 28, 2013 | 18.61 | 18.61 | 18.51 | 18.58 | 245,501 | -0.02(-0.11%) |
Oct 25, 2013 | 18.53 | 18.60 | 18.48 | 18.60 | 138,342 | +0.12(+0.66%) |
Oct 24, 2013 | 18.43 | 18.50 | 18.40 | 18.47 | 215,143 | +0.03(+0.14%) |
Oct 23, 2013 | 18.44 | 18.47 | 18.37 | 18.45 | 204,543 | -0.04(-0.21%) |
Oct 22, 2013 | 18.45 | 18.54 | 18.42 | 18.49 | 326,527 | +0.13(+0.69%) |
Oct 21, 2013 | 18.31 | 18.38 | 18.28 | 18.36 | 122,620 | +0.03(+0.15%) |
Oct 18, 2013 | 18.35 | 18.40 | 18.22 | 18.33 | 490,904 | +0.09(+0.47%) |
Oct 17, 2013 | 18.06 | 18.26 | 17.95 | 18.25 | 399,750 | +0.20(+1.11%) |
Oct 16, 2013 | 17.87 | 18.06 | 17.87 | 18.05 | 181,260 | +0.22(+1.21%) |
Oct 15, 2013 | 17.91 | 17.97 | 17.79 | 17.83 | 174,289 | -0.15(-0.82%) |
Oct 14, 2013 | 17.89 | 17.98 | 17.79 | 17.98 | 171,338 | +0.09(+0.49%) |
Oct 11, 2013 | 17.73 | 17.92 | 17.73 | 17.89 | 258,156 | +0.11(+0.62%) |
Oct 10, 2013 | 17.48 | 17.79 | 17.48 | 17.78 | 311,034 | +0.42(+2.42%) |
Oct 09, 2013 | 17.37 | 17.43 | 17.30 | 17.36 | 169,086 | +0.01(+0.03%) |
Oct 08, 2013 | 17.55 | 17.59 | 17.35 | 17.35 | 143,925 | -0.18(-1.04%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.54 | 17.54 | 150,652 | -0.16(-0.90%) |
Oct 04, 2013 | 17.63 | 17.75 | 17.60 | 17.70 | 178,089 | +0.10(+0.58%) |
Oct 03, 2013 | 17.72 | 17.74 | 17.52 | 17.59 | 202,029 | -0.18(-1.00%) |
Oct 02, 2013 | 17.69 | 17.78 | 17.65 | 17.77 | 130,805 | -0.06(-0.31%) |
Oct 01, 2013 | 17.65 | 17.88 | 17.65 | 17.83 | 345,001 | +0.13(+0.76%) |
Sep 27, 2013 | 17.70 | 17.73 | 17.65 | 17.69 | 130,210 | -0.05(-0.27%) |
Sep 26, 2013 | 17.72 | 17.81 | 17.69 | 17.74 | 143,448 | +0.03(+0.16%) |
Sep 25, 2013 | 17.73 | 17.82 | 17.68 | 17.71 | 131,908 | +0.02(+0.09%) |
Sep 24, 2013 | 17.69 | 17.80 | 17.66 | 17.70 | 143,417 | +0.02(+0.09%) |
Sep 23, 2013 | 17.69 | 17.77 | 17.61 | 17.68 | 316,461 | -0.01(-0.06%) |
Sep 20, 2013 | 17.96 | 17.99 | 17.69 | 17.69 | 193,747 | -0.21(-1.17%) |
Sep 19, 2013 | 17.98 | 17.98 | 17.89 | 17.90 | 168,344 | -0.03(-0.16%) |
Sep 18, 2013 | 17.70 | 17.96 | 17.60 | 17.93 | 244,196 | +0.23(+1.29%) |
Sep 17, 2013 | 17.63 | 17.71 | 17.63 | 17.70 | 264,454 | +0.10(+0.56%) |
Sep 16, 2013 | 17.70 | 17.68 | 17.56 | 17.61 | 300,518 | +0.11(+0.64%) |
Sep 13, 2013 | 17.46 | 17.50 | 17.40 | 17.49 | 136,097 | +0.08(+0.47%) |
Sep 12, 2013 | 17.50 | 17.51 | 17.40 | 17.41 | 105,315 | -0.08(-0.48%) |
Sep 11, 2013 | 17.45 | 17.50 | 17.39 | 17.50 | 208,183 | +0.03(+0.16%) |
Sep 10, 2013 | 17.44 | 17.47 | 17.36 | 17.47 | 473,557 | +0.17(+0.97%) |
Sep 09, 2013 | 17.09 | 17.30 | 17.09 | 17.30 | 305,583 | +0.23(+1.35%) |
Sep 06, 2013 | 17.14 | 17.19 | 16.96 | 17.07 | 323,173 | +0.02(+0.13%) |
Sep 05, 2013 | 17.03 | 17.09 | 17.02 | 17.05 | 268,982 | +0.01(+0.06%) |
Sep 04, 2013 | 16.90 | 17.06 | 16.88 | 17.04 | 129,864 | +0.14(+0.81%) |
Sep 03, 2013 | 17.37 | 17.37 | 16.78 | 16.90 | 257,025 | -0.03(-0.15%) |
Aug 30, 2013 | 17.12 | 17.12 | 16.88 | 16.93 | 132,983 | -0.14(-0.80%) |
Aug 29, 2013 | 17.03 | 17.16 | 17.00 | 17.06 | 216,954 | +0.02(+0.11%) |
Aug 28, 2013 | 17.05 | 17.11 | 17.00 | 17.05 | 227,987 | -0.00(-0.02%) |
Aug 27, 2013 | 17.17 | 17.20 | 17.04 | 17.05 | 674,725 | -0.30(-1.71%) |
Aug 26, 2013 | 17.36 | 17.45 | 17.31 | 17.35 | 261,158 | -0.05(-0.29%) |
Aug 23, 2013 | 17.38 | 17.41 | 17.27 | 17.40 | 275,895 | +0.08(+0.45%) |
Aug 22, 2013 | 17.21 | 17.42 | 17.18 | 17.32 | 158,743 | +0.19(+1.11%) |
Aug 21, 2013 | 17.23 | 17.31 | 17.13 | 17.13 | 236,205 | -0.19(-1.08%) |
Aug 20, 2013 | 17.12 | 17.34 | 17.08 | 17.31 | 908,469 | +0.26(+1.50%) |
Aug 19, 2013 | 17.26 | 17.26 | 17.06 | 17.06 | 289,640 | -0.17(-0.98%) |
Aug 16, 2013 | 17.29 | 17.34 | 17.20 | 17.23 | 249,749 | -0.08(-0.48%) |
Aug 15, 2013 | 17.61 | 17.65 | 17.29 | 17.31 | 534,200 | -0.31(-1.75%) |
Aug 14, 2013 | 17.69 | 17.72 | 17.61 | 17.62 | 177,208 | -0.08(-0.44%) |
Aug 13, 2013 | 17.76 | 17.76 | 17.61 | 17.70 | 255,421 | -0.02(-0.13%) |
Aug 12, 2013 | 17.62 | 17.75 | 17.62 | 17.72 | 562,082 | -0.00(-0.01%) |
Aug 09, 2013 | 17.66 | 17.78 | 17.65 | 17.72 | 176,148 | +0.04(+0.21%) |
Aug 08, 2013 | 17.69 | 17.75 | 17.60 | 17.69 | 263,221 | +0.06(+0.32%) |
Aug 07, 2013 | 17.65 | 17.69 | 17.55 | 17.63 | 499,494 | -0.07(-0.41%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.66 | 17.70 | 336,767 | -0.13(-0.72%) |
Aug 05, 2013 | 17.83 | 17.87 | 17.81 | 17.83 | 276,994 | -0.03(-0.16%) |
Aug 02, 2013 | 17.93 | 17.93 | 17.57 | 17.86 | 295,352 | +0.03(+0.16%) |
Aug 01, 2013 | 17.71 | 17.87 | 17.71 | 17.83 | 483,592 | +0.28(+1.60%) |
Jul 31, 2013 | 17.59 | 17.68 | 17.53 | 17.55 | 218,096 | +0.04(+0.20%) |
Jul 30, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 162,865 | +0.08(+0.45%) |
Jul 29, 2013 | 17.44 | 17.55 | 17.38 | 17.44 | 220,074 | -0.04(-0.25%) |
Jul 26, 2013 | 17.40 | 17.49 | 17.36 | 17.48 | 117,966 | +0.01(+0.04%) |
Jul 25, 2013 | 17.41 | 17.51 | 17.38 | 17.47 | 319,342 | +0.04(+0.23%) |
Jul 24, 2013 | 17.63 | 17.63 | 17.36 | 17.43 | 462,774 | -0.14(-0.81%) |
Jul 23, 2013 | 17.61 | 17.63 | 17.53 | 17.58 | 356,861 | +0.02(+0.13%) |
Jul 22, 2013 | 17.48 | 17.59 | 17.48 | 17.55 | 207,310 | +0.07(+0.39%) |
Jul 19, 2013 | 17.49 | 17.50 | 17.43 | 17.48 | 248,724 | -0.01(-0.07%) |
Jul 18, 2013 | 17.41 | 17.50 | 17.39 | 17.50 | 484,040 | +0.17(+0.99%) |
Jul 17, 2013 | 17.35 | 17.39 | 17.30 | 17.32 | 272,272 | +0.04(+0.26%) |
Jul 16, 2013 | 17.39 | 17.39 | 17.25 | 17.28 | 382,229 | -0.10(-0.59%) |
Jul 15, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 170,103 | +0.10(+0.57%) |
Jul 12, 2013 | 17.29 | 17.32 | 17.24 | 17.29 | 337,583 | +0.00(+0.03%) |
Jul 11, 2013 | 17.38 | 17.38 | 17.19 | 17.28 | 366,473 | +0.21(+1.26%) |
Jul 10, 2013 | 17.06 | 17.09 | 16.97 | 17.07 | 317,413 | +0.02(+0.13%) |
Jul 09, 2013 | 17.03 | 17.08 | 17.01 | 17.04 | 291,206 | +0.16(+0.94%) |
Jul 08, 2013 | 16.87 | 16.92 | 16.84 | 16.88 | 284,404 | +0.10(+0.57%) |
Jul 05, 2013 | 16.78 | 16.79 | 16.55 | 16.79 | 161,217 | +0.14(+0.83%) |
Jul 03, 2013 | 16.58 | 16.66 | 16.54 | 16.65 | 312,890 | +0.02(+0.09%) |
Jul 02, 2013 | 16.65 | 16.76 | 16.55 | 16.63 | 451,710 | -0.03(-0.15%) |
Jul 01, 2013 | 16.61 | 16.74 | 16.61 | 16.66 | 396,850 | +0.12(+0.72%) |
Jun 28, 2013 | 16.52 | 16.63 | 16.46 | 16.54 | 162,743 | -0.00(-0.02%) |
Jun 27, 2013 | 16.46 | 16.60 | 16.46 | 16.54 | 425,693 | +0.20(+1.20%) |
Jun 26, 2013 | 16.34 | 16.39 | 16.25 | 16.35 | 563,161 | +0.15(+0.91%) |
Jun 25, 2013 | 16.08 | 16.22 | 16.02 | 16.20 | 334,412 | +0.22(+1.35%) |
Jun 24, 2013 | 16.09 | 16.10 | 15.80 | 15.98 | 451,190 | -0.18(-1.10%) |
Jun 21, 2013 | 16.19 | 16.24 | 15.99 | 16.16 | 427,805 | +0.02(+0.11%) |
Jun 20, 2013 | 16.50 | 16.54 | 16.09 | 16.14 | 588,783 | -0.42(-2.51%) |
Jun 19, 2013 | 16.84 | 16.85 | 16.56 | 16.56 | 234,425 | -0.28(-1.69%) |
Jun 18, 2013 | 16.74 | 16.88 | 16.72 | 16.84 | 189,193 | +0.12(+0.71%) |
Jun 17, 2013 | 16.75 | 16.82 | 16.64 | 16.73 | 170,474 | +0.07(+0.42%) |
Jun 14, 2013 | 16.68 | 16.78 | 16.61 | 16.65 | 267,066 | -0.05(-0.28%) |
Jun 13, 2013 | 16.39 | 16.73 | 16.35 | 16.70 | 227,443 | +0.34(+2.08%) |
Jun 12, 2013 | 16.63 | 16.68 | 16.34 | 16.36 | 278,549 | -0.17(-1.03%) |
Jun 11, 2013 | 16.52 | 16.65 | 16.48 | 16.53 | 223,729 | -0.15(-0.92%) |
Jun 10, 2013 | 16.75 | 16.75 | 16.63 | 16.68 | 210,852 | -0.03(-0.15%) |
Jun 07, 2013 | 16.63 | 16.72 | 16.54 | 16.71 | 590,987 | +0.15(+0.93%) |
Jun 06, 2013 | 16.39 | 16.56 | 16.33 | 16.56 | 230,942 | +0.16(+1.00%) |
Jun 05, 2013 | 16.55 | 16.55 | 16.36 | 16.39 | 336,122 | -0.17(-1.05%) |
Jun 04, 2013 | 16.69 | 16.76 | 16.51 | 16.57 | 607,379 | -0.11(-0.65%) |
Jun 03, 2013 | 16.68 | 16.82 | 16.57 | 16.67 | 422,086 | -0.04(-0.23%) |
May 31, 2013 | 16.81 | 16.95 | 16.71 | 16.71 | 297,237 | -0.16(-0.97%) |
May 30, 2013 | 16.85 | 16.98 | 16.85 | 16.88 | 394,870 | +0.07(+0.40%) |
May 29, 2013 | 16.91 | 16.93 | 16.70 | 16.81 | 284,273 | -0.20(-1.17%) |
May 28, 2013 | 17.14 | 17.20 | 16.94 | 17.01 | 203,822 | +0.07(+0.40%) |
May 24, 2013 | 16.92 | 16.97 | 16.84 | 16.94 | 253,340 | -0.12(-0.70%) |
May 23, 2013 | 16.89 | 17.07 | 16.77 | 17.06 | 212,064 | -0.01(-0.06%) |
May 22, 2013 | 17.39 | 17.53 | 17.02 | 17.07 | 470,076 | -0.32(-1.86%) |
May 21, 2013 | 17.37 | 17.44 | 17.33 | 17.39 | 407,147 | +0.03(+0.16%) |
May 20, 2013 | 17.34 | 17.42 | 17.32 | 17.36 | 321,883 | +0.00(+0.01%) |
May 17, 2013 | 17.24 | 17.37 | 17.24 | 17.36 | 146,353 | +0.21(+1.20%) |
May 16, 2013 | 17.23 | 17.28 | 17.13 | 17.16 | 244,790 | -0.10(-0.58%) |
May 15, 2013 | 17.12 | 17.31 | 17.11 | 17.26 | 214,054 | +0.29(+1.69%) |
May 13, 2013 | 16.99 | 17.02 | 16.92 | 16.97 | 194,907 | -0.02(-0.13%) |
May 10, 2013 | 16.95 | 17.02 | 16.90 | 16.99 | 123,302 | +0.09(+0.53%) |
May 09, 2013 | 17.00 | 17.05 | 16.89 | 16.90 | 329,696 | -0.12(-0.71%) |
May 08, 2013 | 16.92 | 17.02 | 16.92 | 17.02 | 422,704 | +0.06(+0.36%) |
May 07, 2013 | 16.86 | 16.96 | 16.84 | 16.96 | 326,476 | +0.14(+0.85%) |
May 06, 2013 | 16.79 | 16.86 | 16.78 | 16.82 | 137,037 | +0.02(+0.12%) |
May 03, 2013 | 16.79 | 16.88 | 16.74 | 16.80 | 349,380 | +0.19(+1.12%) |
May 02, 2013 | 16.51 | 16.62 | 16.37 | 16.61 | 293,249 | +0.17(+1.01%) |
May 01, 2013 | 16.58 | 16.59 | 16.43 | 16.45 | 178,112 | -0.19(-1.15%) |
Apr 30, 2013 | 16.53 | 16.64 | 16.46 | 16.64 | 593,188 | +0.10(+0.59%) |
Apr 29, 2013 | 16.48 | 16.58 | 16.44 | 16.54 | 107,490 | +0.12(+0.75%) |
Apr 26, 2013 | 16.49 | 16.52 | 16.39 | 16.42 | 215,582 | -0.10(-0.62%) |
Apr 25, 2013 | 16.48 | 16.60 | 16.45 | 16.52 | 295,199 | +0.07(+0.40%) |
Apr 24, 2013 | 16.37 | 16.47 | 16.36 | 16.46 | 172,974 | +0.06(+0.37%) |
Apr 23, 2013 | 16.30 | 16.41 | 16.26 | 16.40 | 310,732 | +0.14(+0.85%) |
Apr 22, 2013 | 16.21 | 16.29 | 16.06 | 16.26 | 124,397 | +0.09(+0.54%) |
Apr 19, 2013 | 16.05 | 16.19 | 16.02 | 16.17 | 266,632 | +0.16(+0.97%) |
Apr 18, 2013 | 16.09 | 16.09 | 15.95 | 16.01 | 117,623 | -0.03(-0.20%) |
Apr 17, 2013 | 16.30 | 16.30 | 15.93 | 16.05 | 186,634 | -0.25(-1.51%) |
Apr 16, 2013 | 16.17 | 16.30 | 16.12 | 16.29 | 163,610 | +0.22(+1.39%) |
Apr 15, 2013 | 16.45 | 16.45 | 16.04 | 16.07 | 164,360 | -0.47(-2.85%) |
Apr 12, 2013 | 16.57 | 16.57 | 16.46 | 16.54 | 155,729 | -0.05(-0.27%) |
Apr 11, 2013 | 16.51 | 16.64 | 16.50 | 16.59 | 324,501 | +0.06(+0.33%) |
Apr 10, 2013 | 16.34 | 16.53 | 16.34 | 16.53 | 448,098 | +0.20(+1.23%) |
Apr 09, 2013 | 16.33 | 16.40 | 16.24 | 16.33 | 172,101 | +0.05(+0.29%) |
Apr 08, 2013 | 16.17 | 16.31 | 16.13 | 16.28 | 393,891 | +0.12(+0.73%) |
Apr 05, 2013 | 15.98 | 16.19 | 15.94 | 16.17 | 243,485 | -0.02(-0.12%) |
Apr 04, 2013 | 16.05 | 16.19 | 16.05 | 16.19 | 509,145 | +0.17(+1.03%) |
Apr 03, 2013 | 16.28 | 16.28 | 15.99 | 16.02 | 188,229 | -0.20(-1.23%) |
Apr 02, 2013 | 16.32 | 16.33 | 16.19 | 16.22 | 502,580 | -0.02(-0.10%) |
Apr 01, 2013 | 16.36 | 16.45 | 16.18 | 16.24 | 351,824 | -0.12(-0.71%) |
Mar 28, 2013 | 16.28 | 16.37 | 16.22 | 16.35 | 218,623 | +0.13(+0.80%) |
Mar 27, 2013 | 16.24 | 16.26 | 16.12 | 16.22 | 235,716 | -0.02(-0.15%) |
Mar 26, 2013 | 16.19 | 16.25 | 16.17 | 16.25 | 195,974 | +0.09(+0.57%) |
Mar 25, 2013 | 16.21 | 16.27 | 16.07 | 16.15 | 460,011 | +0.00(+0.01%) |
Mar 22, 2013 | 16.16 | 16.17 | 16.12 | 16.15 | 227,261 | +0.08(+0.51%) |
Mar 21, 2013 | 16.12 | 16.19 | 16.07 | 16.07 | 178,511 | -0.15(-0.90%) |
Mar 20, 2013 | 16.18 | 16.23 | 16.14 | 16.21 | 187,613 | +0.13(+0.81%) |
Mar 19, 2013 | 16.14 | 16.23 | 15.95 | 16.08 | 327,716 | -0.04(-0.22%) |
Mar 18, 2013 | 16.09 | 16.18 | 15.93 | 16.12 | 215,483 | -0.07(-0.42%) |
Mar 15, 2013 | 16.15 | 16.19 | 16.13 | 16.19 | 252,203 | +0.01(+0.08%) |
Mar 14, 2013 | 16.12 | 16.18 | 16.11 | 16.17 | 277,558 | +0.10(+0.61%) |
Mar 13, 2013 | 16.03 | 16.09 | 15.98 | 16.08 | 120,784 | +0.06(+0.38%) |
Mar 12, 2013 | 16.00 | 16.03 | 15.96 | 16.02 | 352,248 | -0.00(-0.02%) |
Mar 11, 2013 | 15.95 | 16.02 | 15.94 | 16.02 | 115,917 | +0.03(+0.20%) |
Mar 08, 2013 | 15.93 | 15.99 | 15.85 | 15.99 | 249,844 | +0.13(+0.79%) |
Mar 07, 2013 | 15.84 | 15.88 | 15.83 | 15.86 | 399,125 | +0.03(+0.16%) |
Mar 06, 2013 | 15.87 | 15.89 | 15.79 | 15.84 | 451,846 | +0.03(+0.19%) |
Mar 05, 2013 | 15.70 | 15.85 | 15.70 | 15.81 | 219,619 | +0.13(+0.83%) |
Mar 04, 2013 | 15.57 | 15.68 | 15.54 | 15.68 | 312,534 | +0.09(+0.55%) |
Mar 01, 2013 | 15.52 | 15.61 | 15.43 | 15.59 | 125,547 | +0.03(+0.19%) |
Feb 28, 2013 | 15.60 | 15.67 | 15.56 | 15.56 | 258,946 | -0.02(-0.14%) |
Feb 27, 2013 | 15.38 | 15.61 | 15.38 | 15.58 | 117,015 | +0.21(+1.39%) |
Feb 26, 2013 | 15.35 | 15.40 | 15.25 | 15.37 | 206,636 | -0.16(-1.03%) |
Feb 22, 2013 | 15.48 | 15.56 | 15.47 | 15.53 | 426,004 | +0.14(+0.89%) |
Feb 21, 2013 | 15.53 | 15.53 | 15.33 | 15.39 | 152,518 | -0.11(-0.70%) |
Feb 20, 2013 | 15.77 | 15.77 | 15.50 | 15.50 | 260,946 | -0.24(-1.52%) |
Feb 19, 2013 | 15.66 | 15.75 | 15.64 | 15.74 | 293,355 | +0.11(+0.71%) |
Feb 15, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 186,395 | +0.01(+0.05%) |
Feb 14, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 214,420 | -0.01(-0.05%) |
Feb 13, 2013 | 15.62 | 15.66 | 15.58 | 15.63 | 326,583 | +0.01(+0.05%) |
Feb 12, 2013 | 15.56 | 15.63 | 15.54 | 15.62 | 218,854 | +0.07(+0.48%) |
Feb 11, 2013 | 15.61 | 15.61 | 15.51 | 15.55 | 186,403 | +0.00(+0.00%) |
Feb 08, 2013 | 15.48 | 15.56 | 15.48 | 15.55 | 244,050 | +0.09(+0.58%) |
Feb 07, 2013 | 15.47 | 15.48 | 15.35 | 15.46 | 283,032 | -0.00(-0.02%) |
Feb 06, 2013 | 15.36 | 15.47 | 15.35 | 15.46 | 296,712 | +0.17(+1.09%) |
Feb 04, 2013 | 15.34 | 15.36 | 15.27 | 15.29 | 251,813 | -0.12(-0.75%) |
Feb 01, 2013 | 15.37 | 15.42 | 15.37 | 15.41 | 211,659 | +0.08(+0.51%) |
Jan 31, 2013 | 15.30 | 15.34 | 15.22 | 15.33 | 678,462 | +0.10(+0.62%) |
Jan 30, 2013 | 15.40 | 15.40 | 15.23 | 15.23 | 269,887 | -0.08(-0.52%) |
Jan 29, 2013 | 15.27 | 15.33 | 15.25 | 15.31 | 267,158 | +0.07(+0.46%) |
Jan 28, 2013 | 15.29 | 15.29 | 15.15 | 15.24 | 162,791 | +0.03(+0.18%) |
Jan 25, 2013 | 15.25 | 15.25 | 15.15 | 15.22 | 708,480 | +0.02(+0.15%) |
Jan 24, 2013 | 15.18 | 15.26 | 15.15 | 15.19 | 390,176 | +0.03(+0.21%) |
Jan 23, 2013 | 15.17 | 15.35 | 15.15 | 15.16 | 258,475 | -0.04(-0.30%) |
Jan 22, 2013 | 15.07 | 15.21 | 15.07 | 15.21 | 414,108 | +0.15(+0.97%) |
Jan 18, 2013 | 15.03 | 15.08 | 14.99 | 15.06 | 258,688 | +0.04(+0.30%) |
Jan 17, 2013 | 14.94 | 15.05 | 14.93 | 15.02 | 109,279 | +0.12(+0.84%) |
Jan 16, 2013 | 14.90 | 14.91 | 14.86 | 14.89 | 120,433 | -0.02(-0.15%) |
Jan 15, 2013 | 14.89 | 14.93 | 14.86 | 14.91 | 280,354 | +0.05(+0.35%) |
Jan 14, 2013 | 14.85 | 14.88 | 14.82 | 14.86 | 195,055 | +0.01(+0.07%) |
Jan 11, 2013 | 14.86 | 14.87 | 14.80 | 14.85 | 253,899 | +0.00(+0.00%) |
Jan 10, 2013 | 14.86 | 14.86 | 14.79 | 14.85 | 159,247 | +0.05(+0.37%) |
Jan 09, 2013 | 14.77 | 14.80 | 14.75 | 14.80 | 186,540 | +0.07(+0.47%) |
Jan 08, 2013 | 14.76 | 14.77 | 14.69 | 14.73 | 212,567 | -0.05(-0.37%) |
Jan 07, 2013 | 14.77 | 14.81 | 14.75 | 14.78 | 446,127 | -0.05(-0.37%) |
Jan 04, 2013 | 14.74 | 14.84 | 14.71 | 14.84 | 416,459 | +0.14(+0.98%) |
Jan 03, 2013 | 14.65 | 14.76 | 14.65 | 14.69 | 149,973 | +0.04(+0.31%) |
Jan 02, 2013 | 14.60 | 14.65 | 14.55 | 14.65 | 227,920 | +0.34(+2.34%) |
Dec 31, 2012 | 14.10 | 14.32 | 14.06 | 14.31 | 251,203 | +0.23(+1.66%) |
Dec 28, 2012 | 14.17 | 14.20 | 14.08 | 14.08 | 263,268 | -0.15(-1.05%) |
Dec 27, 2012 | 14.23 | 14.24 | 14.07 | 14.23 | 215,812 | +0.01(+0.04%) |
Dec 26, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 94,944 | -0.08(-0.58%) |
Dec 24, 2012 | 14.33 | 14.39 | 14.11 | 14.31 | 182,485 | -0.04(-0.26%) |
Dec 21, 2012 | 14.28 | 14.38 | 14.24 | 14.34 | 481,695 | -0.11(-0.75%) |
Dec 20, 2012 | 14.39 | 14.46 | 14.36 | 14.45 | 144,809 | +0.11(+0.74%) |
Dec 19, 2012 | 14.44 | 14.63 | 14.35 | 14.35 | 691,707 | -0.10(-0.70%) |
Dec 18, 2012 | 14.30 | 14.51 | 14.23 | 14.45 | 615,822 | +0.17(+1.16%) |
Dec 17, 2012 | 14.13 | 14.28 | 14.13 | 14.28 | 375,711 | +0.18(+1.27%) |
Dec 14, 2012 | 14.14 | 14.18 | 14.09 | 14.10 | 148,120 | -0.05(-0.38%) |
Dec 13, 2012 | 14.23 | 14.27 | 14.12 | 14.16 | 166,123 | -0.09(-0.61%) |
Dec 12, 2012 | 14.29 | 14.34 | 14.22 | 14.24 | 92,511 | -0.02(-0.17%) |
Dec 11, 2012 | 14.28 | 14.30 | 14.20 | 14.27 | 274,466 | +0.03(+0.24%) |
Dec 10, 2012 | 14.19 | 14.26 | 14.17 | 14.23 | 134,598 | +0.06(+0.42%) |
Dec 07, 2012 | 14.22 | 14.23 | 14.14 | 14.17 | 82,591 | +0.01(+0.09%) |
Dec 06, 2012 | 14.12 | 14.17 | 14.12 | 14.16 | 121,379 | +0.03(+0.19%) |
Dec 05, 2012 | 14.11 | 14.17 | 14.05 | 14.13 | 176,431 | +0.04(+0.26%) |
Dec 04, 2012 | 14.08 | 14.15 | 14.05 | 14.10 | 127,266 | -0.04(-0.29%) |
Nov 30, 2012 | 14.10 | 14.15 | 14.08 | 14.14 | 94,574 | +0.07(+0.51%) |
Nov 29, 2012 | 14.10 | 14.10 | 14.02 | 14.07 | 219,055 | +0.04(+0.32%) |
Nov 28, 2012 | 13.89 | 14.03 | 13.81 | 14.02 | 133,783 | +0.08(+0.59%) |
Nov 27, 2012 | 13.94 | 14.02 | 13.92 | 13.94 | 80,681 | -0.04(-0.28%) |
Nov 26, 2012 | 13.92 | 13.98 | 13.91 | 13.98 | 192,371 | +0.02(+0.14%) |
Nov 23, 2012 | 13.89 | 13.96 | 13.88 | 13.96 | 527,713 | +0.13(+0.91%) |
Nov 21, 2012 | 13.84 | 13.91 | 13.78 | 13.84 | 113,562 | +0.02(+0.16%) |
Nov 20, 2012 | 13.75 | 13.81 | 13.59 | 13.81 | 135,823 | +0.05(+0.38%) |
Nov 19, 2012 | 13.71 | 13.76 | 13.69 | 13.76 | 94,442 | +0.20(+1.47%) |
Nov 16, 2012 | 13.44 | 13.57 | 13.36 | 13.56 | 367,674 | +0.14(+1.04%) |
Nov 15, 2012 | 13.47 | 13.52 | 13.30 | 13.42 | 326,626 | -0.05(-0.39%) |
Nov 14, 2012 | 13.73 | 13.73 | 13.46 | 13.48 | 108,855 | -0.22(-1.58%) |
Nov 13, 2012 | 13.67 | 13.80 | 13.59 | 13.69 | 91,365 | -0.04(-0.27%) |
Nov 12, 2012 | 13.82 | 13.82 | 13.70 | 13.73 | 55,248 | -0.01(-0.11%) |
Nov 09, 2012 | 13.68 | 13.85 | 13.63 | 13.75 | 174,135 | -0.02(-0.18%) |
Nov 08, 2012 | 13.94 | 13.96 | 13.77 | 13.77 | 331,410 | -0.17(-1.20%) |
Nov 07, 2012 | 14.08 | 14.08 | 13.88 | 13.94 | 163,539 | -0.29(-2.04%) |
Nov 06, 2012 | 14.19 | 14.25 | 14.16 | 14.23 | 117,642 | +0.11(+0.75%) |
Nov 05, 2012 | 14.08 | 14.13 | 14.00 | 14.12 | 79,111 | +0.02(+0.14%) |
Nov 02, 2012 | 14.28 | 14.28 | 14.10 | 14.10 | 79,212 | -0.13(-0.93%) |