Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 17.94 | 18.08 | 17.79 | 17.94 | 1,204,473 | -0.16(-0.90%) |
Jan 30, 2014 | 18.00 | 18.15 | 17.94 | 18.10 | 591,405 | +0.23(+1.29%) |
Jan 29, 2014 | 17.91 | 18.07 | 17.86 | 17.87 | 1,199,865 | -0.19(-1.03%) |
Jan 28, 2014 | 17.88 | 18.20 | 17.88 | 18.06 | 1,239,243 | +0.19(+1.04%) |
Jan 27, 2014 | 17.79 | 18.00 | 17.73 | 17.87 | 895,491 | +0.00(+0.00%) |
Jan 24, 2014 | 18.04 | 18.05 | 17.87 | 17.87 | 1,373,127 | -0.20(-1.12%) |
Jan 23, 2014 | 18.23 | 18.29 | 18.02 | 18.07 | 2,141,619 | -0.30(-1.63%) |
Jan 22, 2014 | 18.33 | 18.39 | 18.23 | 18.37 | 1,813,878 | +0.16(+0.88%) |
Jan 21, 2014 | 18.32 | 18.36 | 18.10 | 18.21 | 1,214,223 | +0.00(+0.00%) |
Jan 17, 2014 | 18.23 | 18.21 | 18.21 | 18.21 | 623,700 | -0.11(-0.58%) |
Jan 16, 2014 | 18.28 | 18.33 | 18.19 | 18.32 | 1,524,453 | +0.02(+0.11%) |
Jan 15, 2014 | 18.49 | 18.49 | 18.28 | 18.30 | 1,488,432 | -0.19(-1.03%) |
Jan 14, 2014 | 18.40 | 18.53 | 18.40 | 18.49 | 775,653 | +0.11(+0.60%) |
Jan 13, 2014 | 18.47 | 18.52 | 18.18 | 18.38 | 1,139,256 | -0.16(-0.85%) |
Jan 10, 2014 | 18.67 | 18.68 | 18.50 | 18.54 | 1,370,091 | -0.11(-0.57%) |
Jan 09, 2014 | 18.55 | 18.74 | 18.49 | 18.64 | 2,279,418 | +0.17(+0.90%) |
Jan 08, 2014 | 18.67 | 18.67 | 18.31 | 18.48 | 1,914,276 | -0.11(-0.59%) |
Jan 07, 2014 | 18.64 | 18.73 | 18.48 | 18.59 | 2,455,713 | +0.01(+0.04%) |
Jan 06, 2014 | 18.83 | 18.83 | 18.42 | 18.58 | 3,218,001 | -0.18(-0.94%) |
Jan 03, 2014 | 19.09 | 19.16 | 18.67 | 18.76 | 3,620,376 | -0.37(-1.92%) |
Jan 02, 2014 | 19.75 | 19.85 | 19.10 | 19.12 | 2,590,716 | -0.77(-3.89%) |
Dec 31, 2013 | 19.64 | 19.90 | 19.90 | 19.90 | 1,576,500 | +0.22(+1.10%) |
Dec 30, 2013 | 19.50 | 19.68 | 19.49 | 19.68 | 751,917 | +0.20(+1.01%) |
Dec 27, 2013 | 19.57 | 19.57 | 19.33 | 19.48 | 581,622 | -0.06(-0.31%) |
Dec 26, 2013 | 19.62 | 19.62 | 19.47 | 19.54 | 383,124 | +0.01(+0.03%) |
Dec 24, 2013 | 19.34 | 19.54 | 19.32 | 19.54 | 157,104 | +0.17(+0.88%) |
Dec 23, 2013 | 19.62 | 19.62 | 19.35 | 19.37 | 870,033 | -0.13(-0.67%) |
Dec 20, 2013 | 19.27 | 19.54 | 19.25 | 19.50 | 2,632,056 | +0.22(+1.14%) |
Dec 19, 2013 | 19.17 | 19.37 | 19.13 | 19.28 | 970,779 | +0.07(+0.36%) |
Dec 18, 2013 | 19.04 | 19.23 | 18.96 | 19.21 | 1,035,825 | +0.25(+1.32%) |
Dec 17, 2013 | 19.02 | 19.09 | 18.93 | 18.96 | 1,033,293 | -0.07(-0.35%) |
Dec 16, 2013 | 19.03 | 19.12 | 18.95 | 19.02 | 1,299,837 | +0.02(+0.09%) |
Dec 13, 2013 | 19.21 | 19.26 | 19.00 | 19.01 | 697,677 | -0.12(-0.63%) |
Dec 12, 2013 | 19.15 | 19.18 | 19.06 | 19.13 | 917,880 | +0.00(+0.00%) |
Dec 11, 2013 | 19.33 | 19.36 | 19.11 | 19.13 | 691,557 | -0.19(-1.00%) |
Dec 10, 2013 | 19.46 | 19.52 | 19.32 | 19.32 | 640,116 | -0.22(-1.14%) |
Dec 09, 2013 | 19.48 | 19.59 | 19.43 | 19.54 | 813,033 | +0.01(+0.05%) |
Dec 06, 2013 | 19.36 | 19.55 | 19.36 | 19.53 | 0 | +0.29(+1.52%) |
Dec 05, 2013 | 19.36 | 19.40 | 19.23 | 19.24 | 0 | -0.20(-1.01%) |
Dec 04, 2013 | 19.47 | 19.57 | 19.22 | 19.44 | 0 | -0.12(-0.60%) |
Dec 03, 2013 | 19.50 | 19.88 | 19.37 | 19.55 | 1,167,906 | +0.04(+0.20%) |
Dec 02, 2013 | 19.68 | 19.68 | 19.45 | 19.51 | 0 | -0.10(-0.49%) |
Nov 29, 2013 | 19.67 | 19.72 | 19.59 | 19.61 | 0 | -0.04(-0.19%) |
Nov 27, 2013 | 19.55 | 19.70 | 19.54 | 19.65 | 0 | +0.09(+0.46%) |
Nov 26, 2013 | 19.58 | 19.72 | 19.55 | 19.56 | 1,690,791 | -0.06(-0.32%) |
Nov 25, 2013 | 19.73 | 19.77 | 19.62 | 19.62 | 0 | -0.03(-0.17%) |
Nov 22, 2013 | 19.35 | 19.69 | 19.35 | 19.65 | 0 | +0.25(+1.27%) |
Nov 21, 2013 | 19.33 | 19.44 | 19.32 | 19.41 | 0 | +0.12(+0.64%) |
Nov 20, 2013 | 19.47 | 19.49 | 19.26 | 19.28 | 0 | -0.12(-0.64%) |
Nov 19, 2013 | 19.45 | 19.51 | 19.34 | 19.41 | 0 | -0.06(-0.29%) |
Nov 18, 2013 | 19.50 | 19.56 | 19.41 | 19.46 | 579,525 | -0.05(-0.26%) |
Nov 15, 2013 | 19.56 | 19.60 | 19.38 | 19.51 | 0 | -0.06(-0.31%) |
Nov 14, 2013 | 19.50 | 19.59 | 19.45 | 19.57 | 0 | +0.09(+0.46%) |
Nov 13, 2013 | 19.27 | 19.48 | 19.27 | 19.48 | 0 | +0.11(+0.55%) |
Nov 12, 2013 | 19.51 | 19.55 | 19.28 | 19.38 | 839,502 | -0.14(-0.70%) |
Nov 11, 2013 | 19.50 | 19.59 | 19.43 | 19.51 | 0 | +0.02(+0.12%) |
Nov 08, 2013 | 19.35 | 19.51 | 19.33 | 19.49 | 0 | +0.18(+0.95%) |
Nov 07, 2013 | 19.48 | 19.50 | 19.30 | 19.31 | 682,173 | -0.13(-0.65%) |
Nov 06, 2013 | 19.28 | 19.47 | 19.24 | 19.43 | 1,016,412 | +0.22(+1.16%) |
Nov 05, 2013 | 19.19 | 19.30 | 19.15 | 19.21 | 0 | -0.02(-0.10%) |
Nov 04, 2013 | 19.25 | 19.30 | 19.17 | 19.23 | 0 | -0.02(-0.09%) |
Nov 01, 2013 | 19.30 | 19.34 | 19.22 | 19.25 | 0 | -0.07(-0.38%) |
Oct 31, 2013 | 19.29 | 19.40 | 19.23 | 19.32 | 2,077,920 | +0.02(+0.10%) |
Oct 30, 2013 | 19.33 | 19.40 | 19.20 | 19.30 | 1,215,888 | -0.03(-0.14%) |
Oct 29, 2013 | 19.57 | 19.77 | 19.18 | 19.33 | 1,924,392 | +0.13(+0.70%) |
Oct 28, 2013 | 19.12 | 19.24 | 19.00 | 19.19 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 19.21 | 19.22 | 19.11 | 19.16 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 19.06 | 19.21 | 19.06 | 19.16 | 867,342 | +0.08(+0.40%) |
Oct 23, 2013 | 19.07 | 19.20 | 19.00 | 19.08 | 521,445 | -0.10(-0.54%) |
Oct 22, 2013 | 19.04 | 19.35 | 19.04 | 19.18 | 1,012,839 | +0.20(+1.05%) |
Oct 21, 2013 | 19.02 | 19.09 | 18.87 | 18.98 | 0 | +0.00(+0.02%) |
Oct 18, 2013 | 19.01 | 19.04 | 18.88 | 18.98 | 922,398 | +0.03(+0.18%) |
Oct 17, 2013 | 18.82 | 18.97 | 18.78 | 18.95 | 868,488 | +0.11(+0.58%) |
Oct 16, 2013 | 18.63 | 18.84 | 18.59 | 18.84 | 716,229 | +0.28(+1.49%) |
Oct 15, 2013 | 18.67 | 18.75 | 18.55 | 18.56 | 697,515 | -0.14(-0.75%) |
Oct 14, 2013 | 18.62 | 18.74 | 18.59 | 18.70 | 522,816 | +0.04(+0.20%) |
Oct 11, 2013 | 18.52 | 18.69 | 18.42 | 18.66 | 0 | +0.08(+0.41%) |
Oct 10, 2013 | 18.21 | 18.59 | 18.21 | 18.59 | 758,997 | +0.45(+2.46%) |
Oct 09, 2013 | 18.33 | 18.41 | 18.12 | 18.14 | 0 | -0.20(-1.09%) |
Oct 08, 2013 | 18.37 | 18.43 | 18.28 | 18.34 | 1,820,682 | +0.02(+0.13%) |
Oct 07, 2013 | 18.19 | 18.37 | 18.17 | 18.32 | 0 | -0.01(-0.04%) |
Oct 04, 2013 | 18.17 | 18.33 | 18.06 | 18.32 | 0 | +0.14(+0.75%) |
Oct 03, 2013 | 18.37 | 18.37 | 18.18 | 18.19 | 861,972 | -0.19(-1.02%) |
Oct 02, 2013 | 18.20 | 18.37 | 18.12 | 18.37 | 0 | +0.07(+0.40%) |
Oct 01, 2013 | 18.02 | 18.31 | 17.95 | 18.30 | 1,246,977 | +0.26(+1.42%) |
Sep 30, 2013 | 17.94 | 18.06 | 17.85 | 18.04 | 2,045,418 | -0.01(-0.05%) |
Sep 27, 2013 | 18.08 | 18.14 | 18.00 | 18.05 | 0 | -0.00(-0.03%) |
Sep 26, 2013 | 18.07 | 18.12 | 18.00 | 18.06 | 1,251,594 | +0.05(+0.30%) |
Sep 25, 2013 | 17.92 | 18.04 | 17.81 | 18.00 | 1,550,613 | +0.10(+0.58%) |
Sep 24, 2013 | 17.92 | 17.99 | 17.84 | 17.90 | 1,441,890 | -0.04(-0.20%) |
Sep 23, 2013 | 17.98 | 18.04 | 17.91 | 17.94 | 0 | -0.10(-0.57%) |
Sep 20, 2013 | 17.99 | 18.16 | 17.94 | 18.04 | 0 | +0.02(+0.13%) |
Sep 19, 2013 | 18.04 | 18.14 | 17.98 | 18.02 | 0 | -0.03(-0.15%) |
Sep 18, 2013 | 17.87 | 18.08 | 17.83 | 18.04 | 0 | +0.17(+0.93%) |
Sep 17, 2013 | 17.76 | 17.88 | 17.72 | 17.88 | 0 | +0.11(+0.64%) |
Sep 16, 2013 | 17.81 | 17.94 | 17.69 | 17.76 | 0 | +0.10(+0.55%) |
Sep 13, 2013 | 17.60 | 17.76 | 17.59 | 17.67 | 0 | +0.01(+0.08%) |
Sep 12, 2013 | 17.72 | 17.93 | 17.60 | 17.65 | 0 | -0.30(-1.65%) |
Sep 11, 2013 | 17.87 | 17.95 | 17.87 | 17.95 | 0 | +0.05(+0.26%) |
Sep 10, 2013 | 18.02 | 18.12 | 17.83 | 17.90 | 1,034,526 | +0.03(+0.17%) |
Sep 09, 2013 | 17.68 | 17.93 | 17.68 | 17.87 | 0 | +0.12(+0.66%) |
Sep 06, 2013 | 17.74 | 17.86 | 17.52 | 17.76 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 17.80 | 17.87 | 17.70 | 17.74 | 657,348 | -0.02(-0.13%) |
Sep 04, 2013 | 17.80 | 17.93 | 17.72 | 17.76 | 731,946 | -0.05(-0.28%) |
Sep 03, 2013 | 17.87 | 17.96 | 17.75 | 17.81 | 0 | +0.04(+0.24%) |
Aug 30, 2013 | 17.82 | 17.82 | 17.65 | 17.77 | 0 | -0.05(-0.26%) |
Aug 29, 2013 | 17.67 | 17.90 | 17.61 | 17.82 | 0 | +0.09(+0.53%) |
Aug 28, 2013 | 17.69 | 17.78 | 17.63 | 17.72 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 17.67 | 17.82 | 17.64 | 17.69 | 0 | -0.06(-0.32%) |
Aug 26, 2013 | 17.80 | 17.91 | 17.71 | 17.75 | 0 | -0.07(-0.41%) |
Aug 23, 2013 | 17.90 | 17.96 | 17.74 | 17.82 | 0 | -0.08(-0.43%) |
Aug 22, 2013 | 17.70 | 17.94 | 17.64 | 17.90 | 0 | +0.26(+1.49%) |
Aug 21, 2013 | 17.78 | 17.82 | 17.63 | 17.63 | 0 | -0.19(-1.05%) |
Aug 20, 2013 | 17.76 | 17.86 | 17.67 | 17.82 | 0 | +0.08(+0.47%) |
Aug 19, 2013 | 17.75 | 17.87 | 17.70 | 17.74 | 0 | -0.07(-0.39%) |
Aug 16, 2013 | 17.90 | 18.00 | 17.80 | 17.81 | 0 | -0.12(-0.65%) |
Aug 15, 2013 | 17.99 | 18.02 | 17.85 | 17.92 | 752,970 | -0.14(-0.78%) |
Aug 14, 2013 | 17.97 | 18.10 | 17.88 | 18.06 | 0 | +0.11(+0.63%) |
Aug 13, 2013 | 17.83 | 17.96 | 17.69 | 17.95 | 1,123,383 | +0.10(+0.56%) |
Aug 12, 2013 | 17.63 | 17.97 | 17.60 | 17.85 | 803,385 | -0.14(-0.76%) |
Aug 09, 2013 | 17.91 | 18.04 | 17.83 | 17.99 | 779,415 | +0.10(+0.54%) |
Aug 08, 2013 | 17.96 | 18.03 | 17.88 | 17.89 | 465,954 | -0.03(-0.15%) |
Aug 07, 2013 | 17.93 | 18.01 | 17.89 | 17.92 | 1,035,300 | -0.03(-0.15%) |
Aug 06, 2013 | 18.05 | 18.09 | 17.94 | 17.94 | 1,144,968 | -0.10(-0.54%) |
Aug 05, 2013 | 18.03 | 18.12 | 18.02 | 18.04 | 485,829 | -0.07(-0.40%) |
Aug 02, 2013 | 18.13 | 18.21 | 18.02 | 18.11 | 955,287 | -0.02(-0.11%) |
Aug 01, 2013 | 18.19 | 18.30 | 18.12 | 18.13 | 1,956,786 | +0.08(+0.43%) |
Jul 31, 2013 | 18.13 | 18.22 | 18.03 | 18.06 | 0 | -0.00(-0.02%) |
Jul 30, 2013 | 18.15 | 18.21 | 18.05 | 18.06 | 753,951 | -0.06(-0.33%) |
Jul 29, 2013 | 18.14 | 18.23 | 18.04 | 18.12 | 0 | -0.06(-0.35%) |
Jul 26, 2013 | 18.22 | 18.26 | 17.96 | 18.18 | 0 | +0.09(+0.50%) |
Jul 25, 2013 | 17.88 | 18.18 | 17.87 | 18.09 | 0 | +0.14(+0.80%) |
Jul 24, 2013 | 18.02 | 18.13 | 17.94 | 17.95 | 0 | -0.07(-0.41%) |
Jul 23, 2013 | 18.62 | 18.62 | 18.00 | 18.02 | 0 | -0.53(-2.84%) |
Jul 22, 2013 | 18.48 | 18.59 | 18.47 | 18.55 | 0 | +0.08(+0.42%) |
Jul 19, 2013 | 18.30 | 18.50 | 18.28 | 18.47 | 0 | +0.09(+0.51%) |
Jul 18, 2013 | 18.20 | 18.39 | 18.17 | 18.38 | 0 | +0.21(+1.16%) |
Jul 17, 2013 | 18.07 | 18.19 | 18.04 | 18.17 | 885,168 | +0.17(+0.93%) |
Jul 16, 2013 | 18.18 | 18.18 | 17.96 | 18.00 | 0 | -0.17(-0.95%) |
Jul 15, 2013 | 17.95 | 18.19 | 17.86 | 18.18 | 0 | +0.22(+1.24%) |
Jul 12, 2013 | 17.76 | 17.96 | 17.72 | 17.95 | 0 | +0.17(+0.94%) |
Jul 11, 2013 | 17.67 | 17.80 | 17.58 | 17.79 | 820,788 | +0.20(+1.12%) |
Jul 10, 2013 | 17.43 | 17.62 | 17.36 | 17.59 | 0 | +0.12(+0.69%) |
Jul 09, 2013 | 17.50 | 17.52 | 17.35 | 17.47 | 0 | +0.09(+0.54%) |
Jul 08, 2013 | 17.31 | 17.41 | 17.31 | 17.38 | 0 | +0.06(+0.37%) |
Jul 05, 2013 | 17.19 | 17.32 | 17.04 | 17.31 | 0 | +0.19(+1.13%) |
Jul 03, 2013 | 17.12 | 17.14 | 17.00 | 17.12 | 0 | +0.02(+0.14%) |
Jul 02, 2013 | 17.35 | 17.41 | 17.05 | 17.10 | 0 | -0.23(-1.35%) |
Jul 01, 2013 | 17.16 | 17.36 | 17.16 | 17.33 | 0 | +0.19(+1.13%) |
Jun 28, 2013 | 17.14 | 17.22 | 17.05 | 17.14 | 1,680,930 | -0.04(-0.25%) |
Jun 27, 2013 | 17.05 | 17.21 | 17.00 | 17.18 | 0 | +0.23(+1.38%) |
Jun 26, 2013 | 16.78 | 17.03 | 16.78 | 16.95 | 0 | +0.25(+1.48%) |
Jun 25, 2013 | 16.78 | 16.84 | 16.66 | 16.70 | 0 | -0.02(-0.12%) |
Jun 24, 2013 | 16.59 | 16.81 | 16.49 | 16.72 | 0 | -0.05(-0.28%) |
Jun 21, 2013 | 16.95 | 17.00 | 16.72 | 16.77 | 1,957,632 | -0.14(-0.83%) |
Jun 20, 2013 | 16.98 | 17.11 | 16.91 | 16.91 | 0 | -0.18(-1.05%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.08 | 17.09 | 0 | -0.47(-2.70%) |
Jun 18, 2013 | 17.37 | 17.63 | 17.33 | 17.56 | 0 | +0.15(+0.84%) |
Jun 17, 2013 | 17.25 | 17.42 | 17.20 | 17.41 | 0 | +0.24(+1.38%) |
Jun 14, 2013 | 17.24 | 17.30 | 17.12 | 17.18 | 0 | -0.13(-0.75%) |
Jun 13, 2013 | 17.13 | 17.33 | 17.07 | 17.31 | 1,011,198 | +0.15(+0.89%) |
Jun 12, 2013 | 17.24 | 17.30 | 17.13 | 17.15 | 1,124,187 | -0.05(-0.31%) |
Jun 11, 2013 | 17.30 | 17.39 | 17.20 | 17.21 | 919,095 | -0.22(-1.24%) |
Jun 10, 2013 | 17.39 | 17.47 | 17.31 | 17.42 | 0 | +0.03(+0.15%) |
Jun 07, 2013 | 17.25 | 17.44 | 17.16 | 17.40 | 0 | +0.17(+0.97%) |
Jun 06, 2013 | 16.93 | 17.23 | 16.89 | 17.23 | 0 | +0.28(+1.65%) |
Jun 05, 2013 | 17.12 | 17.17 | 16.95 | 16.95 | 0 | -0.24(-1.42%) |
Jun 04, 2013 | 17.21 | 17.23 | 17.09 | 17.19 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 17.09 | 17.18 | 16.99 | 17.16 | 2,365,128 | +0.09(+0.55%) |
May 31, 2013 | 17.28 | 17.38 | 17.04 | 17.07 | 4,067,097 | -0.31(-1.80%) |
May 30, 2013 | 17.25 | 17.41 | 17.24 | 17.38 | 0 | +0.18(+1.05%) |
May 29, 2013 | 17.16 | 17.28 | 17.09 | 17.20 | 1,269,924 | -0.05(-0.27%) |
May 28, 2013 | 17.53 | 17.58 | 17.24 | 17.25 | 1,468,344 | -0.18(-1.01%) |
May 24, 2013 | 17.44 | 17.44 | 17.28 | 17.43 | 0 | -0.07(-0.38%) |
May 23, 2013 | 17.24 | 17.51 | 17.16 | 17.49 | 0 | +0.11(+0.65%) |
May 22, 2013 | 17.56 | 17.62 | 17.32 | 17.38 | 0 | -0.20(-1.14%) |
May 21, 2013 | 17.82 | 17.84 | 17.52 | 17.58 | 0 | -0.23(-1.29%) |
May 20, 2013 | 17.77 | 17.90 | 17.76 | 17.81 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.83 | 17.88 | 17.75 | 17.86 | 0 | +0.04(+0.24%) |
May 16, 2013 | 18.10 | 18.12 | 17.81 | 17.81 | 2,569,788 | -0.33(-1.84%) |
May 15, 2013 | 18.08 | 18.17 | 18.07 | 18.15 | 0 | +0.16(+0.89%) |
May 13, 2013 | 17.86 | 18.04 | 17.86 | 17.99 | 0 | +0.07(+0.41%) |
May 10, 2013 | 17.81 | 17.93 | 17.76 | 17.91 | 0 | +0.07(+0.39%) |
May 09, 2013 | 17.98 | 18.00 | 17.81 | 17.84 | 0 | -0.10(-0.54%) |
May 08, 2013 | 17.97 | 17.98 | 17.87 | 17.94 | 0 | -0.01(-0.07%) |
May 07, 2013 | 17.79 | 17.96 | 17.76 | 17.95 | 0 | +0.19(+1.07%) |
May 06, 2013 | 17.62 | 17.80 | 17.58 | 17.76 | 0 | +0.12(+0.66%) |
May 03, 2013 | 17.66 | 17.68 | 17.53 | 17.65 | 0 | +0.09(+0.49%) |
May 02, 2013 | 17.61 | 17.71 | 17.48 | 17.56 | 0 | -0.05(-0.28%) |
May 01, 2013 | 17.60 | 17.83 | 17.51 | 17.61 | 0 | -0.08(-0.43%) |
Apr 30, 2013 | 17.82 | 17.90 | 17.41 | 17.69 | 0 | +0.04(+0.21%) |
Apr 29, 2013 | 17.57 | 17.75 | 17.53 | 17.65 | 1,562,889 | +0.10(+0.55%) |
Apr 26, 2013 | 17.78 | 17.78 | 17.55 | 17.55 | 1,930,860 | -0.23(-1.28%) |
Apr 25, 2013 | 17.89 | 17.90 | 17.66 | 17.78 | 1,056,909 | -0.01(-0.06%) |
Apr 24, 2013 | 17.67 | 17.82 | 17.60 | 17.79 | 0 | +0.16(+0.93%) |
Apr 23, 2013 | 17.47 | 17.63 | 17.45 | 17.63 | 1,009,017 | +0.32(+1.85%) |
Apr 22, 2013 | 17.39 | 17.39 | 17.17 | 17.31 | 1,218,102 | -0.09(-0.54%) |
Apr 19, 2013 | 17.18 | 17.41 | 17.18 | 17.40 | 951,255 | +0.20(+1.16%) |
Apr 18, 2013 | 17.24 | 17.35 | 17.14 | 17.20 | 2,016,093 | -0.03(-0.15%) |
Apr 17, 2013 | 17.18 | 17.24 | 17.08 | 17.23 | 1,925,769 | +0.02(+0.10%) |
Apr 16, 2013 | 16.95 | 17.22 | 16.88 | 17.21 | 1,831,401 | +0.31(+1.85%) |
Apr 15, 2013 | 17.13 | 17.29 | 16.89 | 16.90 | 2,270,052 | -0.50(-2.89%) |
Apr 12, 2013 | 17.25 | 17.41 | 17.23 | 17.40 | 1,172,028 | +0.12(+0.69%) |
Apr 11, 2013 | 17.23 | 17.35 | 17.23 | 17.28 | 2,420,931 | +0.03(+0.17%) |
Apr 10, 2013 | 17.23 | 17.28 | 17.12 | 17.25 | 1,538,427 | +0.02(+0.10%) |
Apr 09, 2013 | 17.45 | 17.45 | 17.14 | 17.23 | 1,552,581 | -0.07(-0.42%) |
Apr 08, 2013 | 17.17 | 17.31 | 17.17 | 17.31 | 1,747,053 | +0.09(+0.54%) |
Apr 05, 2013 | 17.18 | 17.30 | 17.07 | 17.21 | 1,556,721 | -0.05(-0.31%) |
Apr 04, 2013 | 17.39 | 17.41 | 17.21 | 17.27 | 2,693,817 | -0.08(-0.44%) |
Apr 03, 2013 | 17.55 | 17.60 | 17.31 | 17.34 | 1,401,963 | -0.14(-0.82%) |
Apr 02, 2013 | 17.62 | 17.63 | 17.44 | 17.49 | 1,299,915 | -0.04(-0.21%) |
Apr 01, 2013 | 17.57 | 17.88 | 17.39 | 17.52 | 1,390,305 | +0.00(+0.00%) |
Mar 28, 2013 | 17.28 | 17.53 | 17.12 | 17.52 | 3,822,471 | +0.29(+1.66%) |
Mar 27, 2013 | 17.13 | 17.31 | 17.07 | 17.24 | 2,350,500 | +0.04(+0.25%) |
Mar 26, 2013 | 17.29 | 17.34 | 17.16 | 17.19 | 1,838,163 | -0.06(-0.37%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.18 | 17.26 | 1,549,107 | -0.01(-0.08%) |
Mar 22, 2013 | 17.38 | 17.38 | 17.18 | 17.27 | 1,519,374 | -0.02(-0.12%) |
Mar 21, 2013 | 17.42 | 17.46 | 17.21 | 17.29 | 1,135,728 | -0.14(-0.82%) |
Mar 20, 2013 | 17.48 | 17.48 | 17.37 | 17.43 | 2,887,302 | +0.04(+0.21%) |
Mar 19, 2013 | 17.22 | 17.47 | 17.22 | 17.40 | 1,446,261 | +0.19(+1.12%) |
Mar 18, 2013 | 17.15 | 17.27 | 17.11 | 17.20 | 905,139 | -0.02(-0.12%) |
Mar 15, 2013 | 17.21 | 17.29 | 17.17 | 17.22 | 1,140,144 | +0.00(+0.02%) |
Mar 14, 2013 | 17.08 | 17.22 | 17.05 | 17.22 | 1,129,122 | +0.13(+0.76%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.95 | 17.09 | 701,889 | +0.15(+0.91%) |
Mar 12, 2013 | 16.93 | 17.00 | 16.90 | 16.94 | 484,497 | -0.00(-0.02%) |
Mar 11, 2013 | 16.88 | 16.94 | 16.81 | 16.94 | 1,069,317 | +0.06(+0.36%) |
Mar 08, 2013 | 16.87 | 16.90 | 16.75 | 16.88 | 701,796 | +0.07(+0.40%) |
Mar 07, 2013 | 16.67 | 16.94 | 16.67 | 16.81 | 2,652,873 | +0.23(+1.39%) |
Mar 06, 2013 | 16.64 | 16.67 | 16.49 | 16.58 | 2,531,400 | +0.02(+0.12%) |
Mar 05, 2013 | 16.57 | 16.69 | 16.49 | 16.56 | 1,541,907 | +0.10(+0.59%) |
Mar 04, 2013 | 16.43 | 16.50 | 16.29 | 16.47 | 2,652,993 | -0.04(-0.24%) |
Mar 01, 2013 | 16.33 | 16.52 | 16.30 | 16.51 | 3,724,392 | +0.13(+0.81%) |
Feb 28, 2013 | 16.30 | 16.41 | 16.26 | 16.37 | 2,631,558 | +0.07(+0.45%) |
Feb 27, 2013 | 16.25 | 16.32 | 16.15 | 16.30 | 1,324,089 | +0.00(+0.02%) |
Feb 26, 2013 | 16.16 | 16.30 | 16.05 | 16.30 | 2,459,229 | +0.23(+1.45%) |
Feb 25, 2013 | 16.16 | 16.19 | 16.06 | 16.06 | 1,759,605 | -0.07(-0.43%) |
Feb 22, 2013 | 16.02 | 16.13 | 15.98 | 16.13 | 1,234,746 | +0.18(+1.13%) |
Feb 21, 2013 | 15.96 | 16.03 | 15.92 | 15.95 | 1,734,231 | +0.01(+0.06%) |
Feb 20, 2013 | 16.04 | 16.08 | 15.91 | 15.94 | 1,599,216 | -0.05(-0.31%) |
Feb 19, 2013 | 15.93 | 16.05 | 15.80 | 15.99 | 1,615,821 | +0.14(+0.88%) |
Feb 15, 2013 | 15.85 | 15.97 | 15.84 | 15.85 | 1,649,850 | -0.04(-0.27%) |
Feb 14, 2013 | 15.95 | 15.95 | 15.83 | 15.90 | 1,763,340 | -0.03(-0.17%) |
Feb 13, 2013 | 15.97 | 16.08 | 15.92 | 15.92 | 2,232,369 | -0.14(-0.87%) |
Feb 12, 2013 | 16.48 | 16.66 | 15.91 | 16.06 | 3,698,907 | -0.37(-2.25%) |
Feb 11, 2013 | 16.33 | 16.49 | 16.23 | 16.43 | 2,266,395 | +0.15(+0.92%) |
Feb 08, 2013 | 15.85 | 16.30 | 15.79 | 16.28 | 3,258,018 | +0.45(+2.82%) |
Feb 07, 2013 | 15.81 | 15.86 | 15.76 | 15.84 | 2,109,075 | +0.06(+0.40%) |
Feb 06, 2013 | 15.55 | 15.77 | 15.51 | 15.77 | 978,267 | +0.35(+2.27%) |
Feb 04, 2013 | 15.61 | 15.68 | 15.41 | 15.42 | 1,564,716 | -0.31(-1.95%) |