Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.59 | 15.77 | 15.53 | 15.64 | 1,873,394 | -0.05(-0.29%) |
Jan 30, 2014 | 15.66 | 15.75 | 15.63 | 15.69 | 2,023,774 | +0.13(+0.83%) |
Jan 29, 2014 | 15.46 | 15.61 | 15.40 | 15.56 | 1,347,967 | +0.04(+0.24%) |
Jan 28, 2014 | 15.29 | 15.53 | 15.24 | 15.52 | 1,108,351 | +0.24(+1.57%) |
Jan 27, 2014 | 15.45 | 15.46 | 15.27 | 15.28 | 771,325 | -0.10(-0.66%) |
Jan 24, 2014 | 15.48 | 15.48 | 15.24 | 15.38 | 1,122,049 | -0.24(-1.53%) |
Jan 23, 2014 | 15.17 | 15.74 | 14.85 | 15.62 | 3,003,031 | -0.46(-2.87%) |
Jan 22, 2014 | 16.65 | 16.69 | 16.06 | 16.08 | 1,284,014 | -0.51(-3.06%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.56 | 16.59 | 1,295,666 | -0.11(-0.66%) |
Jan 17, 2014 | 16.67 | 16.70 | 16.70 | 16.70 | 1,234,701 | +0.03(+0.17%) |
Jan 16, 2014 | 16.77 | 16.77 | 16.66 | 16.67 | 459,634 | -0.15(-0.88%) |
Jan 15, 2014 | 16.76 | 16.86 | 16.73 | 16.82 | 598,516 | +0.06(+0.39%) |
Jan 14, 2014 | 16.63 | 16.84 | 16.63 | 16.76 | 708,937 | +0.12(+0.72%) |
Jan 13, 2014 | 16.53 | 16.77 | 16.53 | 16.64 | 1,080,046 | +0.01(+0.06%) |
Jan 10, 2014 | 16.60 | 16.68 | 16.56 | 16.63 | 898,271 | +0.04(+0.22%) |
Jan 09, 2014 | 16.69 | 16.72 | 16.55 | 16.59 | 624,334 | -0.04(-0.22%) |
Jan 08, 2014 | 16.60 | 16.73 | 16.53 | 16.63 | 592,959 | +0.03(+0.17%) |
Jan 07, 2014 | 16.65 | 16.72 | 16.56 | 16.60 | 1,177,067 | -0.04(-0.22%) |
Jan 06, 2014 | 16.53 | 16.64 | 16.33 | 16.64 | 1,827,369 | +0.12(+0.73%) |
Jan 03, 2014 | 16.87 | 16.87 | 16.42 | 16.52 | 1,425,370 | -0.29(-1.70%) |
Jan 02, 2014 | 16.91 | 16.93 | 16.65 | 16.80 | 1,814,193 | -0.13(-0.76%) |
Dec 31, 2013 | 16.97 | 16.93 | 16.93 | 16.93 | 970,618 | +0.07(+0.44%) |
Dec 30, 2013 | 16.64 | 16.90 | 16.56 | 16.86 | 615,856 | +0.24(+1.44%) |
Dec 27, 2013 | 16.31 | 16.76 | 16.31 | 16.62 | 881,566 | +0.00(+0.00%) |
Dec 26, 2013 | 16.67 | 16.82 | 16.58 | 16.62 | 1,017,040 | +0.06(+0.33%) |
Dec 24, 2013 | 16.45 | 16.61 | 16.39 | 16.56 | 471,929 | +0.18(+1.07%) |
Dec 23, 2013 | 16.45 | 16.54 | 16.36 | 16.39 | 993,711 | +0.06(+0.34%) |
Dec 20, 2013 | 16.48 | 16.48 | 15.74 | 16.33 | 2,697,601 | +0.29(+1.78%) |
Dec 19, 2013 | 16.03 | 16.22 | 16.01 | 16.05 | 1,586,634 | +0.01(+0.06%) |
Dec 18, 2013 | 15.89 | 16.07 | 15.74 | 16.04 | 2,345,430 | +0.18(+1.16%) |
Dec 17, 2013 | 16.15 | 16.17 | 15.76 | 15.85 | 7,852,250 | -0.28(-1.71%) |
Dec 16, 2013 | 16.20 | 16.31 | 16.13 | 16.13 | 1,696,717 | -0.09(-0.57%) |
Dec 13, 2013 | 16.55 | 16.59 | 16.20 | 16.22 | 979,419 | -0.34(-2.06%) |
Dec 12, 2013 | 16.56 | 16.73 | 16.52 | 16.56 | 807,664 | -0.14(-0.83%) |
Dec 11, 2013 | 16.89 | 16.90 | 16.69 | 16.70 | 606,761 | -0.18(-1.04%) |
Dec 10, 2013 | 16.92 | 16.94 | 16.84 | 16.88 | 711,091 | -0.05(-0.27%) |
Dec 09, 2013 | 16.82 | 16.95 | 16.72 | 16.92 | 618,976 | +0.05(+0.27%) |
Dec 06, 2013 | 16.69 | 16.89 | 16.63 | 16.88 | 781,268 | +0.27(+1.61%) |
Dec 05, 2013 | 16.76 | 16.79 | 16.57 | 16.61 | 420,635 | -0.19(-1.15%) |
Dec 04, 2013 | 16.70 | 16.81 | 16.55 | 16.80 | 1,721,691 | +0.06(+0.39%) |
Dec 03, 2013 | 16.54 | 16.75 | 16.50 | 16.74 | 1,324,258 | +0.16(+0.95%) |
Dec 02, 2013 | 16.50 | 16.67 | 16.41 | 16.58 | 2,759,425 | +0.08(+0.50%) |
Nov 29, 2013 | 16.52 | 16.57 | 16.42 | 16.50 | 322,941 | +0.01(+0.06%) |
Nov 27, 2013 | 16.50 | 16.52 | 16.24 | 16.49 | 748,662 | +0.00(+0.00%) |
Nov 26, 2013 | 16.73 | 16.75 | 16.49 | 16.49 | 5,411,085 | -0.21(-1.27%) |
Nov 25, 2013 | 16.62 | 16.75 | 16.55 | 16.70 | 578,622 | +0.09(+0.55%) |
Nov 22, 2013 | 16.48 | 16.65 | 16.44 | 16.61 | 430,043 | +0.14(+0.84%) |
Nov 21, 2013 | 16.59 | 16.69 | 16.40 | 16.47 | 641,078 | -0.12(-0.72%) |
Nov 20, 2013 | 16.65 | 16.76 | 16.52 | 16.59 | 554,839 | -0.07(-0.44%) |
Nov 19, 2013 | 16.82 | 16.93 | 16.56 | 16.66 | 1,212,836 | -0.09(-0.55%) |
Nov 18, 2013 | 16.85 | 17.07 | 16.71 | 16.76 | 894,784 | -0.07(-0.44%) |
Nov 15, 2013 | 16.77 | 16.91 | 16.73 | 16.83 | 456,971 | +0.15(+0.88%) |
Nov 14, 2013 | 16.77 | 16.90 | 16.65 | 16.68 | 830,605 | +0.14(+0.84%) |
Nov 12, 2013 | 16.50 | 16.60 | 16.39 | 16.54 | 774,178 | +0.01(+0.06%) |
Nov 11, 2013 | 16.46 | 16.65 | 16.38 | 16.53 | 2,056,938 | +0.13(+0.79%) |
Nov 08, 2013 | 16.82 | 16.97 | 16.39 | 16.41 | 1,045,627 | -0.40(-2.36%) |
Nov 07, 2013 | 16.59 | 17.31 | 16.14 | 16.80 | 3,052,625 | -1.64(-8.90%) |
Nov 06, 2013 | 18.37 | 18.71 | 18.30 | 18.44 | 1,074,295 | +0.08(+0.45%) |
Nov 05, 2013 | 18.39 | 18.49 | 18.29 | 18.36 | 602,877 | -0.06(-0.30%) |
Nov 04, 2013 | 18.42 | 18.57 | 18.32 | 18.42 | 505,364 | +0.10(+0.55%) |
Nov 01, 2013 | 18.28 | 18.51 | 18.24 | 18.31 | 491,000 | +0.04(+0.20%) |
Oct 31, 2013 | 18.68 | 18.68 | 18.26 | 18.28 | 503,699 | -0.39(-2.07%) |
Oct 30, 2013 | 18.55 | 18.71 | 18.49 | 18.66 | 778,914 | +0.11(+0.60%) |
Oct 29, 2013 | 18.65 | 18.77 | 18.52 | 18.55 | 432,425 | -0.05(-0.25%) |
Oct 28, 2013 | 18.48 | 18.66 | 18.39 | 18.60 | 750,393 | +0.11(+0.60%) |
Oct 25, 2013 | 18.58 | 18.61 | 18.43 | 18.49 | 321,789 | -0.04(-0.20%) |
Oct 24, 2013 | 18.41 | 18.58 | 18.35 | 18.53 | 263,210 | +0.10(+0.55%) |
Oct 23, 2013 | 18.41 | 18.53 | 18.25 | 18.42 | 286,987 | -0.04(-0.20%) |
Oct 22, 2013 | 18.38 | 18.51 | 18.30 | 18.46 | 298,824 | +0.13(+0.70%) |
Oct 21, 2013 | 18.21 | 18.42 | 18.18 | 18.33 | 393,240 | +0.08(+0.45%) |
Oct 18, 2013 | 18.35 | 18.35 | 18.18 | 18.25 | 322,683 | +0.05(+0.25%) |
Oct 17, 2013 | 17.95 | 18.21 | 17.85 | 18.20 | 267,063 | +0.23(+1.28%) |
Oct 16, 2013 | 17.83 | 18.06 | 17.80 | 17.97 | 779,957 | +0.18(+1.04%) |
Oct 15, 2013 | 17.87 | 17.95 | 17.77 | 17.79 | 476,016 | -0.13(-0.72%) |
Oct 14, 2013 | 17.85 | 18.04 | 17.76 | 17.92 | 336,378 | -0.02(-0.10%) |
Oct 11, 2013 | 17.79 | 17.97 | 17.75 | 17.94 | 237,912 | +0.17(+0.93%) |
Oct 10, 2013 | 17.61 | 17.82 | 17.61 | 17.77 | 403,415 | +0.29(+1.69%) |
Oct 09, 2013 | 17.57 | 17.65 | 17.44 | 17.48 | 612,855 | -0.07(-0.42%) |
Oct 08, 2013 | 17.60 | 17.67 | 17.50 | 17.55 | 899,698 | -0.11(-0.63%) |
Oct 07, 2013 | 17.59 | 17.78 | 17.48 | 17.66 | 1,222,652 | +0.04(+0.21%) |
Oct 04, 2013 | 17.51 | 17.67 | 17.51 | 17.62 | 595,758 | +0.16(+0.90%) |
Oct 03, 2013 | 17.63 | 17.67 | 17.37 | 17.47 | 550,787 | -0.16(-0.89%) |
Oct 02, 2013 | 17.54 | 17.64 | 17.36 | 17.62 | 428,797 | -0.09(-0.52%) |
Oct 01, 2013 | 17.39 | 17.71 | 17.39 | 17.71 | 567,415 | +0.12(+0.68%) |
Sep 27, 2013 | 17.59 | 17.71 | 17.57 | 17.59 | 427,234 | -0.10(-0.57%) |
Sep 26, 2013 | 17.70 | 17.78 | 17.62 | 17.70 | 450,870 | +0.01(+0.05%) |
Sep 25, 2013 | 17.60 | 17.73 | 17.58 | 17.69 | 768,980 | +0.06(+0.37%) |
Sep 24, 2013 | 17.75 | 17.78 | 17.58 | 17.62 | 755,444 | -0.08(-0.47%) |
Sep 23, 2013 | 17.67 | 17.78 | 17.62 | 17.71 | 1,212,725 | +0.02(+0.10%) |
Sep 20, 2013 | 18.17 | 18.22 | 17.66 | 17.69 | 1,903,377 | -0.50(-2.74%) |
Sep 19, 2013 | 18.20 | 18.25 | 18.12 | 18.18 | 446,217 | +0.06(+0.31%) |
Sep 18, 2013 | 18.26 | 18.31 | 18.01 | 18.13 | 451,817 | -0.09(-0.51%) |
Sep 17, 2013 | 18.00 | 18.22 | 17.93 | 18.22 | 363,666 | +0.18(+1.02%) |
Sep 16, 2013 | 17.97 | 18.12 | 17.96 | 18.04 | 602,400 | +0.18(+1.03%) |
Sep 13, 2013 | 18.08 | 18.15 | 17.82 | 17.85 | 457,207 | -0.18(-0.97%) |
Sep 12, 2013 | 18.06 | 18.28 | 18.01 | 18.03 | 695,475 | -0.06(-0.36%) |
Sep 11, 2013 | 17.89 | 18.10 | 17.86 | 18.09 | 774,070 | +0.15(+0.82%) |
Sep 10, 2013 | 18.02 | 18.18 | 17.82 | 17.95 | 1,435,515 | -0.03(-0.15%) |
Sep 09, 2013 | 17.83 | 18.11 | 17.71 | 17.97 | 787,036 | -0.09(-0.51%) |
Sep 06, 2013 | 18.06 | 18.15 | 17.86 | 18.06 | 369,781 | +0.06(+0.36%) |
Sep 05, 2013 | 18.04 | 18.18 | 17.95 | 18.00 | 543,761 | -0.06(-0.31%) |
Sep 04, 2013 | 18.06 | 18.13 | 17.92 | 18.06 | 624,023 | -0.02(-0.10%) |
Sep 03, 2013 | 17.90 | 18.15 | 17.78 | 18.07 | 1,276,326 | +0.33(+1.87%) |
Aug 30, 2013 | 17.87 | 17.93 | 17.67 | 17.74 | 364,961 | -0.14(-0.77%) |
Aug 29, 2013 | 17.63 | 17.95 | 17.61 | 17.88 | 384,901 | +0.22(+1.25%) |
Aug 28, 2013 | 17.57 | 17.75 | 17.41 | 17.66 | 318,949 | +0.06(+0.31%) |
Aug 27, 2013 | 17.83 | 17.87 | 17.56 | 17.60 | 524,445 | -0.40(-2.20%) |
Aug 26, 2013 | 18.16 | 18.18 | 17.94 | 18.00 | 341,251 | -0.18(-1.01%) |
Aug 23, 2013 | 18.27 | 18.28 | 18.10 | 18.18 | 244,201 | -0.05(-0.25%) |
Aug 22, 2013 | 18.16 | 18.34 | 18.08 | 18.23 | 295,154 | +0.16(+0.87%) |
Aug 21, 2013 | 18.11 | 18.26 | 17.97 | 18.07 | 380,800 | -0.07(-0.41%) |
Aug 20, 2013 | 18.05 | 18.21 | 18.05 | 18.15 | 506,697 | +0.15(+0.82%) |
Aug 19, 2013 | 17.79 | 18.16 | 17.79 | 18.00 | 1,301,348 | +0.16(+0.88%) |
Aug 16, 2013 | 17.65 | 17.85 | 17.59 | 17.84 | 648,433 | +0.23(+1.31%) |
Aug 15, 2013 | 17.85 | 17.85 | 17.48 | 17.61 | 738,697 | -0.38(-2.10%) |
Aug 14, 2013 | 17.96 | 18.03 | 17.84 | 17.99 | 310,129 | +0.06(+0.31%) |
Aug 13, 2013 | 17.88 | 18.00 | 17.83 | 17.94 | 579,290 | +0.06(+0.36%) |
Aug 12, 2013 | 17.95 | 18.05 | 17.85 | 17.87 | 503,642 | -0.05(-0.26%) |
Aug 09, 2013 | 17.91 | 18.03 | 17.77 | 17.92 | 940,858 | -0.03(-0.15%) |
Aug 08, 2013 | 17.93 | 18.09 | 17.78 | 17.95 | 571,969 | -0.05(-0.26%) |
Aug 07, 2013 | 19.15 | 19.15 | 17.72 | 17.99 | 2,584,031 | -1.43(-7.36%) |
Aug 06, 2013 | 19.48 | 19.48 | 19.22 | 19.42 | 508,049 | -0.03(-0.14%) |
Aug 05, 2013 | 19.46 | 19.59 | 19.40 | 19.45 | 428,554 | -0.01(-0.05%) |
Aug 02, 2013 | 19.39 | 19.50 | 19.29 | 19.46 | 425,153 | +0.06(+0.33%) |
Aug 01, 2013 | 18.83 | 19.40 | 18.78 | 19.39 | 932,970 | +0.60(+3.19%) |
Jul 31, 2013 | 19.02 | 19.10 | 18.77 | 18.79 | 355,606 | -0.24(-1.26%) |
Jul 30, 2013 | 19.06 | 19.19 | 19.00 | 19.03 | 427,083 | +0.04(+0.19%) |
Jul 29, 2013 | 19.05 | 19.08 | 18.86 | 19.00 | 383,352 | -0.05(-0.24%) |
Jul 26, 2013 | 19.36 | 19.39 | 18.89 | 19.04 | 598,552 | -0.35(-1.81%) |
Jul 25, 2013 | 19.32 | 19.42 | 19.25 | 19.39 | 279,233 | +0.06(+0.33%) |
Jul 24, 2013 | 19.24 | 19.37 | 19.23 | 19.33 | 454,454 | +0.13(+0.67%) |
Jul 23, 2013 | 19.46 | 19.51 | 19.17 | 19.20 | 546,301 | -0.22(-1.14%) |
Jul 22, 2013 | 19.34 | 19.53 | 19.29 | 19.42 | 577,386 | +0.12(+0.62%) |
Jul 19, 2013 | 19.09 | 19.31 | 19.09 | 19.30 | 272,233 | +0.18(+0.92%) |
Jul 18, 2013 | 19.15 | 19.33 | 19.09 | 19.12 | 378,053 | +0.05(+0.24%) |
Jul 17, 2013 | 19.10 | 19.19 | 19.00 | 19.08 | 326,487 | -0.01(-0.05%) |
Jul 16, 2013 | 19.22 | 19.28 | 19.03 | 19.09 | 583,314 | -0.18(-0.91%) |
Jul 15, 2013 | 19.54 | 19.63 | 19.19 | 19.26 | 1,874,508 | -0.27(-1.37%) |
Jul 12, 2013 | 19.23 | 19.61 | 19.13 | 19.53 | 1,107,604 | +0.39(+2.02%) |
Jul 11, 2013 | 18.89 | 19.21 | 18.89 | 19.14 | 567,221 | +0.41(+2.16%) |
Jul 10, 2013 | 18.82 | 18.89 | 18.63 | 18.74 | 691,462 | +0.00(+0.00%) |
Jul 09, 2013 | 18.75 | 18.83 | 18.63 | 18.74 | 555,575 | +0.14(+0.74%) |
Jul 08, 2013 | 18.30 | 18.65 | 18.28 | 18.60 | 808,225 | +0.38(+2.07%) |
Jul 05, 2013 | 18.36 | 18.36 | 18.13 | 18.22 | 460,659 | -0.01(-0.05%) |
Jul 03, 2013 | 18.12 | 18.34 | 18.02 | 18.23 | 328,058 | +0.09(+0.51%) |
Jul 02, 2013 | 18.40 | 18.55 | 18.10 | 18.14 | 900,722 | -0.23(-1.25%) |
Jul 01, 2013 | 17.95 | 18.70 | 17.94 | 18.37 | 1,245,181 | +0.64(+3.59%) |
Jun 28, 2013 | 18.29 | 18.39 | 17.73 | 17.73 | 3,021,990 | -0.29(-1.59%) |
Jun 26, 2013 | 17.99 | 18.15 | 17.90 | 18.02 | 746,024 | +0.15(+0.82%) |
Jun 25, 2013 | 17.94 | 18.06 | 17.83 | 17.87 | 666,228 | +0.02(+0.10%) |
Jun 24, 2013 | 17.63 | 18.05 | 17.56 | 17.85 | 942,554 | +0.11(+0.62%) |
Jun 21, 2013 | 17.58 | 17.81 | 17.24 | 17.74 | 3,437,403 | +0.25(+1.42%) |
Jun 20, 2013 | 17.83 | 17.83 | 17.48 | 17.49 | 883,078 | -0.41(-2.27%) |
Jun 19, 2013 | 18.15 | 18.21 | 17.88 | 17.90 | 787,087 | -0.20(-1.12%) |
Jun 18, 2013 | 18.49 | 18.64 | 18.09 | 18.10 | 1,615,437 | -0.41(-2.24%) |
Jun 17, 2013 | 17.38 | 18.66 | 17.38 | 18.52 | 3,526,902 | +1.16(+6.69%) |
Jun 14, 2013 | 17.38 | 17.48 | 17.29 | 17.36 | 517,151 | -0.09(-0.53%) |
Jun 13, 2013 | 17.44 | 17.50 | 17.36 | 17.45 | 495,768 | +0.03(+0.16%) |
Jun 12, 2013 | 17.65 | 17.66 | 17.36 | 17.42 | 542,351 | -0.21(-1.20%) |
Jun 11, 2013 | 17.67 | 17.78 | 17.56 | 17.63 | 558,230 | -0.17(-0.93%) |
Jun 10, 2013 | 18.14 | 18.18 | 17.80 | 17.80 | 715,460 | -0.35(-1.93%) |
Jun 07, 2013 | 17.89 | 18.17 | 17.75 | 18.15 | 691,593 | +0.27(+1.49%) |
Jun 06, 2013 | 17.81 | 17.91 | 17.74 | 17.88 | 837,813 | +0.07(+0.41%) |
Jun 05, 2013 | 17.93 | 17.96 | 17.81 | 17.81 | 841,493 | -0.12(-0.67%) |
Jun 04, 2013 | 17.95 | 18.04 | 17.86 | 17.93 | 773,856 | -0.02(-0.10%) |
Jun 03, 2013 | 17.84 | 18.03 | 17.77 | 17.95 | 942,385 | +0.11(+0.62%) |
May 31, 2013 | 17.95 | 18.08 | 17.82 | 17.83 | 717,957 | -0.17(-0.92%) |
May 30, 2013 | 17.99 | 18.09 | 17.92 | 18.00 | 484,919 | +0.03(+0.15%) |
May 29, 2013 | 18.03 | 18.11 | 17.89 | 17.97 | 502,696 | -0.16(-0.86%) |
May 28, 2013 | 17.93 | 18.18 | 17.93 | 18.13 | 579,638 | +0.31(+1.76%) |
May 24, 2013 | 17.71 | 17.83 | 17.50 | 17.82 | 265,366 | +0.02(+0.10%) |
May 23, 2013 | 17.74 | 17.87 | 17.62 | 17.80 | 313,761 | -0.01(-0.05%) |
May 22, 2013 | 17.93 | 18.15 | 17.71 | 17.81 | 1,214,173 | -0.11(-0.62%) |
May 21, 2013 | 17.95 | 18.11 | 17.89 | 17.92 | 989,231 | -0.06(-0.36%) |
May 20, 2013 | 17.94 | 18.08 | 17.94 | 17.98 | 459,509 | -0.01(-0.05%) |
May 17, 2013 | 17.88 | 17.99 | 17.82 | 17.99 | 459,745 | +0.16(+0.88%) |
May 16, 2013 | 17.92 | 17.97 | 17.81 | 17.83 | 628,551 | -0.06(-0.36%) |
May 15, 2013 | 17.86 | 17.94 | 17.83 | 17.90 | 657,298 | +0.03(+0.15%) |
May 13, 2013 | 17.85 | 17.94 | 17.73 | 17.87 | 425,761 | +0.03(+0.16%) |
May 10, 2013 | 17.81 | 17.92 | 17.73 | 17.84 | 436,585 | +0.06(+0.31%) |
May 09, 2013 | 18.00 | 18.07 | 17.74 | 17.79 | 483,998 | -0.22(-1.23%) |
May 08, 2013 | 17.88 | 18.03 | 17.71 | 18.01 | 934,819 | +0.14(+0.77%) |
May 07, 2013 | 17.79 | 17.92 | 17.74 | 17.87 | 981,383 | +0.08(+0.47%) |
May 06, 2013 | 17.59 | 17.87 | 17.54 | 17.79 | 868,994 | +0.02(+0.10%) |
May 03, 2013 | 17.67 | 17.85 | 17.56 | 17.77 | 742,742 | +0.21(+1.21%) |
May 02, 2013 | 17.40 | 17.61 | 17.08 | 17.56 | 871,123 | +0.62(+3.65%) |
May 01, 2013 | 17.16 | 17.34 | 16.93 | 16.94 | 1,093,903 | -0.20(-1.18%) |
Apr 30, 2013 | 17.11 | 17.22 | 17.03 | 17.14 | 606,365 | +0.00(+0.00%) |
Apr 29, 2013 | 17.19 | 17.22 | 17.07 | 17.14 | 604,347 | -0.03(-0.16%) |
Apr 26, 2013 | 17.18 | 17.22 | 16.97 | 17.17 | 630,780 | -0.05(-0.27%) |
Apr 25, 2013 | 17.08 | 17.25 | 17.08 | 17.22 | 613,582 | +0.12(+0.70%) |
Apr 24, 2013 | 17.10 | 17.11 | 16.87 | 17.10 | 911,884 | +0.10(+0.60%) |
Apr 23, 2013 | 16.83 | 17.01 | 16.74 | 17.00 | 737,706 | +0.22(+1.32%) |
Apr 22, 2013 | 16.49 | 16.89 | 16.31 | 16.77 | 1,010,484 | +0.32(+1.96%) |
Apr 19, 2013 | 16.59 | 16.59 | 16.40 | 16.45 | 778,024 | -0.15(-0.89%) |
Apr 18, 2013 | 16.59 | 16.62 | 16.37 | 16.60 | 773,968 | +0.01(+0.06%) |
Apr 17, 2013 | 16.65 | 16.65 | 16.35 | 16.59 | 771,706 | -0.12(-0.72%) |
Apr 16, 2013 | 16.52 | 16.72 | 16.39 | 16.71 | 475,158 | +0.25(+1.51%) |
Apr 15, 2013 | 16.74 | 16.80 | 16.45 | 16.46 | 757,615 | -0.34(-2.03%) |
Apr 12, 2013 | 17.04 | 17.12 | 16.75 | 16.80 | 873,643 | -0.37(-2.15%) |
Apr 11, 2013 | 17.18 | 17.32 | 17.11 | 17.17 | 533,848 | +0.02(+0.11%) |
Apr 10, 2013 | 16.89 | 17.33 | 16.89 | 17.15 | 879,933 | +0.22(+1.31%) |
Apr 09, 2013 | 16.89 | 17.05 | 16.80 | 16.93 | 618,219 | +0.04(+0.22%) |
Apr 08, 2013 | 16.48 | 16.89 | 16.44 | 16.89 | 987,443 | +0.40(+2.40%) |
Apr 05, 2013 | 16.64 | 16.64 | 16.36 | 16.50 | 640,836 | -0.24(-1.43%) |
Apr 04, 2013 | 16.82 | 16.85 | 16.67 | 16.74 | 844,801 | -0.10(-0.60%) |
Apr 03, 2013 | 16.89 | 16.92 | 16.74 | 16.84 | 1,023,747 | +0.00(+0.00%) |
Apr 02, 2013 | 16.82 | 17.03 | 16.77 | 16.84 | 854,166 | +0.05(+0.27%) |
Apr 01, 2013 | 16.72 | 16.85 | 16.55 | 16.79 | 689,359 | +0.03(+0.16%) |
Mar 28, 2013 | 16.59 | 16.78 | 16.54 | 16.77 | 695,969 | +0.21(+1.28%) |
Mar 27, 2013 | 16.48 | 16.58 | 16.40 | 16.55 | 593,957 | +0.05(+0.28%) |
Mar 26, 2013 | 16.54 | 16.64 | 16.40 | 16.51 | 916,896 | +0.06(+0.39%) |
Mar 25, 2013 | 16.38 | 16.46 | 16.29 | 16.44 | 579,209 | +0.06(+0.39%) |
Mar 22, 2013 | 16.47 | 16.47 | 16.28 | 16.38 | 685,799 | -0.01(-0.06%) |
Mar 21, 2013 | 16.22 | 16.49 | 16.20 | 16.39 | 979,953 | +0.09(+0.57%) |
Mar 20, 2013 | 16.26 | 16.37 | 16.20 | 16.30 | 1,057,729 | +0.14(+0.86%) |
Mar 19, 2013 | 16.28 | 16.30 | 16.04 | 16.16 | 1,779,229 | -0.06(-0.40%) |
Mar 18, 2013 | 16.32 | 16.35 | 16.17 | 16.22 | 642,612 | -0.18(-1.12%) |
Mar 15, 2013 | 16.55 | 16.65 | 16.34 | 16.41 | 1,117,705 | -0.13(-0.78%) |
Mar 14, 2013 | 16.49 | 16.67 | 16.44 | 16.53 | 795,681 | +0.03(+0.17%) |
Mar 13, 2013 | 16.42 | 16.59 | 16.40 | 16.51 | 930,156 | +0.07(+0.45%) |
Mar 12, 2013 | 16.56 | 16.64 | 16.43 | 16.43 | 804,768 | -0.13(-0.78%) |
Mar 11, 2013 | 16.46 | 16.66 | 16.43 | 16.56 | 1,109,356 | -0.04(-0.22%) |
Mar 08, 2013 | 16.57 | 16.67 | 16.44 | 16.60 | 765,362 | +0.09(+0.56%) |
Mar 07, 2013 | 16.58 | 16.63 | 16.44 | 16.51 | 733,876 | -0.11(-0.67%) |
Mar 06, 2013 | 16.64 | 16.74 | 16.55 | 16.62 | 1,033,396 | -0.02(-0.11%) |
Mar 05, 2013 | 16.55 | 16.83 | 16.53 | 16.64 | 1,587,864 | +0.05(+0.28%) |
Mar 04, 2013 | 16.33 | 16.65 | 16.29 | 16.59 | 1,667,653 | +0.27(+1.64%) |
Mar 01, 2013 | 16.18 | 16.36 | 16.06 | 16.32 | 2,282,183 | +0.09(+0.57%) |
Feb 28, 2013 | 16.20 | 16.30 | 16.18 | 16.23 | 1,316,427 | -0.09(-0.56%) |
Feb 27, 2013 | 15.90 | 16.65 | 15.85 | 16.32 | 2,913,440 | +0.44(+2.79%) |
Feb 26, 2013 | 15.96 | 16.05 | 15.88 | 15.88 | 765,941 | +0.00(+0.00%) |
Feb 22, 2013 | 15.97 | 16.02 | 15.83 | 15.88 | 1,315,051 | -0.07(-0.46%) |
Feb 21, 2013 | 15.99 | 16.06 | 15.71 | 15.95 | 4,558,669 | -0.16(-0.97%) |
Feb 20, 2013 | 16.12 | 16.20 | 15.95 | 16.11 | 1,611,875 | +0.03(+0.17%) |
Feb 19, 2013 | 15.84 | 16.13 | 15.76 | 16.08 | 1,298,264 | +0.21(+1.34%) |
Feb 15, 2013 | 15.83 | 15.95 | 15.79 | 15.87 | 1,203,949 | +0.04(+0.23%) |
Feb 14, 2013 | 15.48 | 15.86 | 15.48 | 15.83 | 1,675,104 | +0.29(+1.84%) |
Feb 13, 2013 | 15.07 | 15.62 | 15.01 | 15.55 | 2,827,941 | +0.40(+2.62%) |
Feb 12, 2013 | 14.93 | 15.19 | 14.75 | 15.15 | 3,898,700 | -0.23(-1.50%) |
Feb 11, 2013 | 15.47 | 15.47 | 15.36 | 15.38 | 2,632,393 | -0.08(-0.54%) |
Feb 08, 2013 | 15.67 | 15.67 | 15.23 | 15.47 | 1,222,355 | -0.03(-0.18%) |
Feb 07, 2013 | 15.46 | 15.50 | 15.34 | 15.49 | 1,217,505 | +0.04(+0.24%) |
Feb 06, 2013 | 15.43 | 15.49 | 15.36 | 15.46 | 1,120,064 | +0.04(+0.24%) |
Feb 04, 2013 | 15.47 | 15.58 | 15.38 | 15.42 | 1,826,316 | -0.06(-0.36%) |