Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.45 | 20.50 | 20.37 | 20.40 | 40,114 | -0.02(-0.10%) |
Nov 27, 2013 | 20.34 | 20.45 | 20.34 | 20.42 | 156,640 | +0.05(+0.25%) |
Nov 26, 2013 | 20.38 | 20.42 | 20.34 | 20.37 | 83,332 | +0.04(+0.19%) |
Nov 25, 2013 | 20.46 | 20.46 | 20.32 | 20.33 | 204,738 | -0.04(-0.20%) |
Nov 22, 2013 | 20.29 | 20.37 | 20.28 | 20.37 | 38,620 | +0.08(+0.42%) |
Nov 21, 2013 | 20.14 | 20.29 | 20.14 | 20.29 | 110,189 | +0.19(+0.97%) |
Nov 20, 2013 | 20.14 | 20.26 | 20.07 | 20.09 | 27,618 | -0.11(-0.54%) |
Nov 19, 2013 | 20.18 | 20.27 | 20.16 | 20.20 | 36,961 | -0.03(-0.16%) |
Nov 18, 2013 | 20.36 | 20.36 | 20.21 | 20.23 | 119,073 | -0.06(-0.30%) |
Nov 15, 2013 | 20.23 | 20.30 | 20.20 | 20.30 | 57,246 | +0.06(+0.32%) |
Nov 14, 2013 | 20.09 | 20.23 | 20.09 | 20.23 | 56,412 | +0.28(+1.42%) |
Nov 12, 2013 | 19.99 | 19.99 | 19.91 | 19.95 | 38,089 | -0.04(-0.20%) |
Nov 11, 2013 | 19.98 | 19.99 | 19.94 | 19.99 | 40,329 | +0.09(+0.45%) |
Nov 08, 2013 | 19.71 | 19.91 | 19.71 | 19.90 | 51,431 | +0.20(+1.01%) |
Nov 07, 2013 | 20.01 | 20.01 | 19.70 | 19.70 | 73,548 | -0.26(-1.32%) |
Nov 06, 2013 | 20.01 | 20.02 | 19.95 | 19.96 | 63,127 | +0.09(+0.45%) |
Nov 05, 2013 | 19.90 | 19.93 | 19.82 | 19.87 | 49,305 | -0.04(-0.20%) |
Nov 04, 2013 | 19.89 | 19.91 | 19.86 | 19.91 | 112,277 | +0.05(+0.26%) |
Nov 01, 2013 | 19.90 | 19.91 | 19.74 | 19.86 | 238,036 | +0.03(+0.13%) |
Oct 31, 2013 | 19.87 | 19.95 | 19.83 | 19.84 | 60,226 | -0.06(-0.29%) |
Oct 30, 2013 | 19.78 | 19.99 | 19.78 | 19.89 | 94,114 | -0.05(-0.27%) |
Oct 29, 2013 | 19.97 | 19.97 | 19.91 | 19.95 | 21,156 | +0.09(+0.47%) |
Oct 28, 2013 | 19.88 | 19.91 | 19.83 | 19.85 | 46,628 | +0.05(+0.25%) |
Oct 25, 2013 | 19.83 | 19.83 | 19.77 | 19.80 | 37,571 | +0.04(+0.22%) |
Oct 24, 2013 | 19.79 | 19.79 | 19.70 | 19.76 | 60,277 | +0.05(+0.28%) |
Oct 23, 2013 | 19.70 | 19.81 | 19.66 | 19.71 | 44,375 | -0.08(-0.40%) |
Oct 22, 2013 | 19.72 | 19.81 | 19.49 | 19.79 | 45,508 | +0.17(+0.87%) |
Oct 21, 2013 | 19.63 | 19.67 | 19.58 | 19.61 | 68,394 | -0.03(-0.16%) |
Oct 18, 2013 | 19.59 | 19.66 | 19.56 | 19.65 | 302,111 | +0.12(+0.63%) |
Oct 17, 2013 | 19.49 | 21.91 | 19.30 | 19.52 | 136,494 | +0.17(+0.90%) |
Oct 16, 2013 | 19.17 | 19.37 | 19.17 | 19.35 | 149,247 | +0.21(+1.12%) |
Oct 15, 2013 | 19.26 | 19.31 | 19.08 | 19.13 | 59,877 | -0.13(-0.69%) |
Oct 14, 2013 | 19.11 | 19.27 | 19.10 | 19.27 | 91,576 | +0.08(+0.40%) |
Oct 11, 2013 | 19.06 | 19.22 | 19.06 | 19.19 | 45,263 | +0.14(+0.74%) |
Oct 10, 2013 | 18.91 | 19.08 | 18.91 | 19.05 | 62,247 | +0.37(+1.97%) |
Oct 09, 2013 | 18.65 | 18.74 | 18.54 | 18.68 | 813,786 | +0.02(+0.09%) |
Oct 08, 2013 | 18.79 | 18.88 | 18.64 | 18.67 | 56,231 | -0.19(-1.01%) |
Oct 07, 2013 | 18.89 | 18.94 | 18.86 | 18.86 | 14,209 | -0.15(-0.80%) |
Oct 04, 2013 | 18.79 | 19.01 | 18.79 | 19.01 | 45,474 | +0.14(+0.73%) |
Oct 03, 2013 | 19.02 | 19.02 | 18.80 | 18.87 | 58,458 | -0.15(-0.77%) |
Oct 02, 2013 | 18.89 | 19.05 | 18.89 | 19.02 | 14,382 | +0.03(+0.14%) |
Oct 01, 2013 | 18.78 | 19.11 | 18.78 | 18.99 | 16,028 | +0.03(+0.18%) |
Sep 27, 2013 | 18.96 | 19.01 | 18.94 | 18.96 | 16,752 | -0.07(-0.36%) |
Sep 26, 2013 | 19.06 | 19.06 | 18.98 | 19.03 | 33,142 | +0.02(+0.11%) |
Sep 25, 2013 | 19.03 | 19.07 | 19.00 | 19.01 | 34,831 | -0.02(-0.10%) |
Sep 24, 2013 | 19.11 | 19.15 | 19.02 | 19.03 | 55,275 | -0.06(-0.31%) |
Sep 23, 2013 | 19.16 | 19.16 | 19.02 | 19.09 | 21,648 | -0.09(-0.48%) |
Sep 20, 2013 | 19.31 | 19.31 | 19.16 | 19.18 | 39,612 | -0.11(-0.57%) |
Sep 19, 2013 | 19.37 | 19.41 | 19.27 | 19.29 | 62,232 | -0.03(-0.16%) |
Sep 18, 2013 | 19.09 | 19.35 | 19.02 | 19.32 | 105,545 | +0.23(+1.23%) |
Sep 17, 2013 | 19.09 | 19.10 | 19.04 | 19.08 | 35,680 | +0.11(+0.57%) |
Sep 16, 2013 | 19.06 | 19.12 | 18.96 | 18.97 | 158,096 | +0.09(+0.46%) |
Sep 13, 2013 | 18.87 | 18.91 | 18.84 | 18.89 | 43,938 | +0.07(+0.39%) |
Sep 12, 2013 | 18.86 | 18.89 | 18.81 | 18.81 | 72,137 | -0.04(-0.23%) |
Sep 11, 2013 | 18.83 | 19.05 | 18.79 | 18.86 | 174,705 | +0.03(+0.18%) |
Sep 10, 2013 | 18.70 | 18.84 | 18.70 | 18.82 | 84,193 | +0.12(+0.63%) |
Sep 09, 2013 | 18.59 | 18.71 | 18.59 | 18.70 | 319,319 | +0.21(+1.11%) |
Sep 06, 2013 | 18.48 | 18.61 | 18.35 | 18.50 | 53,505 | +0.01(+0.08%) |
Sep 05, 2013 | 18.48 | 18.52 | 18.48 | 18.48 | 55,913 | +0.02(+0.09%) |
Sep 04, 2013 | 18.36 | 18.51 | 18.33 | 18.47 | 51,110 | +0.12(+0.67%) |
Sep 03, 2013 | 18.51 | 18.52 | 18.30 | 18.34 | 45,294 | +0.06(+0.31%) |
Aug 30, 2013 | 18.38 | 18.39 | 18.26 | 18.29 | 92,096 | -0.09(-0.48%) |
Aug 29, 2013 | 18.31 | 18.48 | 18.31 | 18.38 | 300,750 | -0.01(-0.04%) |
Aug 28, 2013 | 18.27 | 18.40 | 18.27 | 18.38 | 224,405 | +0.09(+0.49%) |
Aug 27, 2013 | 18.41 | 18.54 | 18.29 | 18.29 | 106,542 | -0.30(-1.59%) |
Aug 26, 2013 | 18.68 | 18.73 | 18.59 | 18.59 | 161,573 | -0.09(-0.46%) |
Aug 23, 2013 | 18.56 | 18.70 | 18.56 | 18.67 | 101,013 | +0.05(+0.28%) |
Aug 22, 2013 | 18.49 | 18.70 | 18.49 | 18.62 | 105,461 | +0.11(+0.59%) |
Aug 21, 2013 | 18.52 | 18.57 | 18.39 | 18.51 | 195,720 | -0.07(-0.37%) |
Aug 20, 2013 | 17.95 | 18.61 | 17.95 | 18.58 | 29,221 | +0.09(+0.50%) |
Aug 19, 2013 | 18.57 | 18.58 | 18.49 | 18.49 | 30,822 | -0.12(-0.63%) |
Aug 16, 2013 | 18.63 | 18.67 | 18.61 | 18.61 | 50,337 | -0.04(-0.23%) |
Aug 15, 2013 | 18.72 | 18.76 | 18.61 | 18.65 | 53,214 | -0.30(-1.59%) |
Aug 14, 2013 | 19.04 | 19.09 | 18.93 | 18.95 | 51,693 | -0.04(-0.22%) |
Aug 13, 2013 | 19.00 | 19.04 | 18.91 | 18.99 | 16,735 | +0.05(+0.24%) |
Aug 12, 2013 | 18.90 | 19.00 | 18.87 | 18.95 | 96,696 | -0.05(-0.27%) |
Aug 09, 2013 | 19.03 | 19.05 | 18.94 | 19.00 | 68,484 | -0.05(-0.27%) |
Aug 08, 2013 | 19.08 | 19.08 | 18.98 | 19.05 | 16,828 | +0.08(+0.40%) |
Aug 07, 2013 | 19.01 | 19.01 | 18.92 | 18.97 | 28,613 | -0.08(-0.40%) |
Aug 06, 2013 | 19.14 | 19.14 | 19.00 | 19.05 | 69,185 | -0.12(-0.61%) |
Aug 05, 2013 | 19.28 | 19.33 | 19.10 | 19.17 | 70,042 | +0.01(+0.07%) |
Aug 02, 2013 | 19.16 | 19.17 | 19.11 | 19.15 | 77,688 | -0.03(-0.14%) |
Aug 01, 2013 | 19.08 | 19.19 | 19.07 | 19.18 | 69,666 | +0.27(+1.40%) |
Jul 31, 2013 | 18.95 | 19.05 | 18.92 | 18.92 | 206,757 | +0.02(+0.10%) |
Jul 30, 2013 | 18.97 | 18.97 | 18.89 | 18.90 | 11,915 | +0.09(+0.47%) |
Jul 29, 2013 | 18.87 | 18.88 | 18.80 | 18.81 | 163,790 | -0.10(-0.54%) |
Jul 26, 2013 | 18.78 | 18.91 | 18.75 | 18.91 | 42,371 | -0.00(-0.02%) |
Jul 25, 2013 | 18.87 | 18.92 | 18.81 | 18.92 | 42,438 | +0.01(+0.06%) |
Jul 24, 2013 | 19.08 | 19.08 | 18.88 | 18.90 | 53,999 | -0.12(-0.63%) |
Jul 23, 2013 | 19.08 | 19.09 | 19.00 | 19.02 | 125,373 | -0.04(-0.23%) |
Jul 22, 2013 | 18.98 | 19.07 | 18.94 | 19.07 | 81,312 | +0.08(+0.41%) |
Jul 19, 2013 | 18.92 | 18.99 | 18.90 | 18.99 | 52,884 | +0.04(+0.22%) |
Jul 18, 2013 | 18.89 | 18.99 | 18.88 | 18.95 | 87,340 | +0.10(+0.55%) |
Jul 17, 2013 | 18.87 | 18.89 | 18.82 | 18.85 | 71,453 | +0.06(+0.33%) |
Jul 16, 2013 | 18.87 | 18.87 | 18.75 | 18.78 | 103,083 | -0.10(-0.51%) |
Jul 15, 2013 | 18.85 | 18.90 | 18.82 | 18.88 | 79,745 | +0.10(+0.53%) |
Jul 12, 2013 | 18.75 | 18.83 | 18.74 | 18.78 | 51,030 | +0.03(+0.19%) |
Jul 11, 2013 | 18.66 | 18.76 | 18.66 | 18.75 | 128,765 | +0.27(+1.43%) |
Jul 10, 2013 | 18.46 | 18.57 | 18.43 | 18.48 | 206,795 | +0.03(+0.15%) |
Jul 09, 2013 | 18.44 | 18.48 | 18.37 | 18.45 | 45,737 | +0.14(+0.76%) |
Jul 08, 2013 | 18.34 | 18.34 | 18.29 | 18.31 | 27,232 | +0.11(+0.62%) |
Jul 05, 2013 | 18.12 | 18.20 | 18.05 | 18.20 | 48,128 | +0.19(+1.05%) |
Jul 03, 2013 | 17.93 | 18.09 | 17.93 | 18.01 | 174,739 | +0.01(+0.04%) |
Jul 02, 2013 | 18.03 | 18.21 | 17.96 | 18.00 | 55,524 | -0.03(-0.14%) |
Jul 01, 2013 | 18.03 | 18.14 | 17.99 | 18.03 | 91,838 | +0.04(+0.24%) |
Jun 28, 2013 | 17.96 | 18.05 | 17.89 | 17.99 | 84,501 | +0.08(+0.46%) |
Jun 26, 2013 | 17.89 | 17.95 | 17.82 | 17.90 | 353,331 | +0.12(+0.67%) |
Jun 25, 2013 | 17.77 | 17.95 | 17.63 | 17.79 | 289,882 | +0.20(+1.11%) |
Jun 24, 2013 | 17.64 | 17.69 | 17.44 | 17.59 | 147,439 | -0.21(-1.21%) |
Jun 21, 2013 | 17.86 | 17.87 | 17.65 | 17.81 | 59,858 | +0.04(+0.20%) |
Jun 20, 2013 | 17.86 | 18.02 | 17.40 | 17.77 | 389,282 | -0.42(-2.33%) |
Jun 19, 2013 | 18.40 | 18.44 | 18.19 | 18.19 | 124,752 | -0.26(-1.39%) |
Jun 18, 2013 | 18.33 | 18.47 | 18.33 | 18.45 | 70,296 | +0.14(+0.76%) |
Jun 17, 2013 | 18.29 | 18.41 | 18.24 | 18.31 | 236,710 | +0.09(+0.51%) |
Jun 14, 2013 | 18.26 | 18.34 | 18.19 | 18.22 | 33,074 | -0.12(-0.63%) |
Jun 13, 2013 | 18.06 | 18.34 | 18.06 | 18.33 | 97,739 | +0.30(+1.67%) |
Jun 12, 2013 | 18.31 | 18.44 | 18.01 | 18.03 | 70,672 | -0.17(-0.94%) |
Jun 11, 2013 | 18.17 | 18.34 | 18.14 | 18.20 | 86,571 | -0.14(-0.78%) |
Jun 10, 2013 | 18.42 | 18.54 | 18.33 | 18.35 | 408,303 | -0.04(-0.23%) |
Jun 07, 2013 | 18.22 | 18.39 | 18.21 | 18.39 | 143,671 | +0.31(+1.74%) |
Jun 06, 2013 | 17.88 | 18.08 | 17.86 | 18.08 | 54,397 | +0.15(+0.82%) |
Jun 05, 2013 | 18.14 | 18.14 | 17.92 | 17.93 | 161,978 | -0.30(-1.65%) |
Jun 04, 2013 | 18.30 | 18.37 | 18.10 | 18.23 | 160,221 | -0.07(-0.40%) |
Jun 03, 2013 | 18.27 | 18.30 | 18.11 | 18.30 | 83,099 | +0.07(+0.36%) |
May 31, 2013 | 18.43 | 18.49 | 18.24 | 18.24 | 64,154 | -0.24(-1.31%) |
May 30, 2013 | 18.42 | 18.57 | 18.39 | 18.48 | 119,958 | +0.09(+0.49%) |
May 29, 2013 | 18.42 | 18.45 | 18.28 | 18.39 | 143,059 | -0.15(-0.80%) |
May 28, 2013 | 18.60 | 18.68 | 18.46 | 18.54 | 124,439 | +0.13(+0.73%) |
May 24, 2013 | 18.29 | 18.40 | 18.27 | 18.40 | 87,555 | -0.03(-0.14%) |
May 23, 2013 | 18.14 | 18.45 | 17.96 | 18.43 | 125,854 | +0.02(+0.10%) |
May 22, 2013 | 18.64 | 18.78 | 18.38 | 18.41 | 143,084 | -0.23(-1.22%) |
May 21, 2013 | 18.58 | 18.67 | 18.53 | 18.64 | 124,858 | +0.06(+0.33%) |
May 20, 2013 | 18.55 | 18.66 | 18.55 | 18.57 | 163,119 | -0.05(-0.29%) |
May 17, 2013 | 18.49 | 18.63 | 18.48 | 18.63 | 109,089 | +0.24(+1.29%) |
May 16, 2013 | 18.61 | 18.61 | 18.39 | 18.39 | 231,675 | -0.10(-0.55%) |
May 15, 2013 | 18.38 | 18.52 | 18.38 | 18.49 | 90,685 | +0.31(+1.72%) |
May 13, 2013 | 18.15 | 18.21 | 18.09 | 18.18 | 40,233 | +0.01(+0.06%) |
May 10, 2013 | 18.16 | 18.17 | 18.08 | 18.17 | 44,935 | +0.09(+0.51%) |
May 09, 2013 | 18.21 | 18.22 | 18.08 | 18.08 | 42,417 | -0.11(-0.61%) |
May 08, 2013 | 18.13 | 18.19 | 18.12 | 18.19 | 27,633 | +0.05(+0.27%) |
May 07, 2013 | 18.08 | 18.14 | 18.04 | 18.14 | 33,226 | +0.11(+0.62%) |
May 06, 2013 | 17.98 | 18.03 | 17.95 | 18.03 | 63,825 | +0.07(+0.38%) |
May 03, 2013 | 17.96 | 17.98 | 17.96 | 17.96 | 13,702 | +0.17(+0.96%) |
May 02, 2013 | 17.63 | 17.80 | 17.63 | 17.79 | 81,464 | +0.22(+1.28%) |
May 01, 2013 | 17.69 | 17.70 | 17.55 | 17.56 | 127,350 | -0.16(-0.88%) |
Apr 30, 2013 | 17.61 | 17.72 | 17.60 | 17.72 | 27,122 | +0.05(+0.27%) |
Apr 29, 2013 | 17.57 | 17.69 | 17.57 | 17.67 | 98,162 | +0.11(+0.63%) |
Apr 26, 2013 | 17.59 | 17.59 | 17.54 | 17.56 | 86,529 | -0.02(-0.09%) |
Apr 25, 2013 | 17.63 | 17.67 | 17.58 | 17.58 | 83,171 | +0.02(+0.09%) |
Apr 24, 2013 | 17.53 | 17.59 | 17.51 | 17.56 | 98,550 | +0.03(+0.19%) |
Apr 23, 2013 | 17.06 | 17.54 | 17.05 | 17.53 | 132,047 | +0.17(+0.96%) |
Apr 22, 2013 | 17.30 | 17.36 | 17.16 | 17.36 | 137,530 | +0.11(+0.65%) |
Apr 19, 2013 | 17.13 | 17.27 | 17.05 | 17.25 | 22,400 | +0.15(+0.88%) |
Apr 18, 2013 | 17.23 | 17.23 | 17.06 | 17.10 | 34,463 | -0.10(-0.58%) |
Apr 17, 2013 | 17.32 | 17.32 | 17.11 | 17.20 | 158,895 | -0.24(-1.39%) |
Apr 16, 2013 | 17.28 | 17.44 | 17.28 | 17.44 | 147,904 | +0.24(+1.41%) |
Apr 15, 2013 | 17.51 | 17.51 | 17.20 | 17.20 | 74,152 | -0.39(-2.22%) |
Apr 12, 2013 | 17.60 | 17.73 | 17.52 | 17.59 | 81,337 | -0.05(-0.28%) |
Apr 11, 2013 | 17.60 | 17.71 | 17.60 | 17.64 | 84,531 | +0.04(+0.24%) |
Apr 10, 2013 | 17.51 | 17.60 | 17.46 | 17.59 | 56,027 | +0.20(+1.12%) |
Apr 09, 2013 | 17.30 | 17.45 | 17.28 | 17.40 | 24,271 | +0.13(+0.75%) |
Apr 08, 2013 | 17.16 | 17.27 | 17.11 | 17.27 | 35,460 | +0.08(+0.45%) |
Apr 05, 2013 | 17.07 | 17.19 | 16.92 | 17.19 | 43,380 | -0.08(-0.48%) |
Apr 04, 2013 | 17.26 | 17.31 | 17.20 | 17.27 | 436,701 | +0.05(+0.28%) |
Apr 03, 2013 | 17.41 | 17.41 | 17.18 | 17.23 | 47,114 | -0.14(-0.82%) |
Apr 02, 2013 | 17.40 | 17.44 | 17.33 | 17.37 | 88,991 | +0.06(+0.34%) |
Apr 01, 2013 | 17.37 | 17.38 | 17.27 | 17.31 | 51,440 | -0.06(-0.34%) |
Mar 28, 2013 | 17.35 | 17.37 | 17.33 | 17.37 | 31,507 | +0.06(+0.37%) |
Mar 27, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 19,198 | +0.03(+0.15%) |
Mar 26, 2013 | 17.25 | 17.28 | 17.22 | 17.28 | 33,390 | +0.17(+0.97%) |
Mar 25, 2013 | 17.27 | 17.28 | 17.09 | 17.11 | 21,310 | -0.08(-0.48%) |
Mar 22, 2013 | 17.14 | 17.20 | 17.12 | 17.20 | 58,325 | +0.10(+0.60%) |
Mar 21, 2013 | 17.14 | 17.18 | 17.06 | 17.09 | 215,003 | -0.15(-0.86%) |
Mar 20, 2013 | 17.21 | 17.25 | 17.16 | 17.24 | 150,130 | +0.11(+0.65%) |
Mar 19, 2013 | 17.22 | 17.23 | 17.04 | 17.13 | 39,993 | -0.03(-0.15%) |
Mar 18, 2013 | 17.08 | 17.22 | 17.08 | 17.16 | 88,256 | -0.11(-0.66%) |
Mar 15, 2013 | 17.24 | 17.30 | 17.22 | 17.27 | 31,080 | -0.01(-0.05%) |
Mar 14, 2013 | 17.35 | 17.35 | 17.22 | 17.28 | 18,163 | +0.07(+0.43%) |
Mar 13, 2013 | 17.16 | 17.21 | 17.13 | 17.21 | 18,167 | +0.05(+0.32%) |
Mar 12, 2013 | 17.17 | 17.19 | 17.11 | 17.15 | 18,889 | +0.00(+0.02%) |
Mar 11, 2013 | 17.09 | 17.16 | 17.09 | 17.15 | 23,468 | +0.06(+0.37%) |
Mar 08, 2013 | 17.23 | 17.23 | 17.05 | 17.09 | 12,270 | +0.05(+0.29%) |
Mar 07, 2013 | 17.03 | 17.04 | 17.01 | 17.04 | 32,634 | +0.02(+0.09%) |
Mar 06, 2013 | 17.09 | 17.09 | 16.98 | 17.02 | 19,595 | +0.02(+0.10%) |
Mar 05, 2013 | 16.98 | 17.05 | 16.93 | 17.00 | 167,368 | +0.15(+0.91%) |
Mar 04, 2013 | 16.74 | 16.88 | 16.74 | 16.85 | 153,336 | +0.09(+0.56%) |
Mar 01, 2013 | 16.60 | 16.77 | 16.60 | 16.76 | 29,458 | +0.05(+0.32%) |
Feb 28, 2013 | 16.77 | 16.84 | 16.70 | 16.70 | 56,711 | -0.03(-0.20%) |
Feb 27, 2013 | 16.48 | 16.74 | 16.48 | 16.74 | 31,899 | +0.28(+1.68%) |
Feb 26, 2013 | 16.42 | 16.49 | 16.37 | 16.46 | 41,606 | -0.19(-1.12%) |
Feb 22, 2013 | 16.62 | 16.66 | 16.56 | 16.64 | 109,148 | +0.11(+0.66%) |
Feb 21, 2013 | 16.56 | 16.56 | 16.47 | 16.54 | 53,763 | -0.04(-0.23%) |
Feb 20, 2013 | 16.80 | 16.80 | 16.57 | 16.57 | 25,698 | -0.18(-1.10%) |
Feb 19, 2013 | 16.70 | 16.78 | 16.70 | 16.76 | 19,037 | +0.09(+0.53%) |
Feb 15, 2013 | 16.72 | 16.74 | 16.64 | 16.67 | 20,372 | -0.07(-0.44%) |
Feb 14, 2013 | 16.68 | 16.75 | 16.68 | 16.74 | 25,297 | +0.05(+0.30%) |
Feb 13, 2013 | 16.73 | 16.73 | 16.67 | 16.70 | 13,766 | +0.04(+0.23%) |
Feb 12, 2013 | 16.65 | 16.66 | 16.60 | 16.66 | 13,985 | +0.01(+0.06%) |
Feb 11, 2013 | 16.67 | 16.68 | 16.62 | 16.65 | 80,852 | -0.02(-0.12%) |
Feb 08, 2013 | 16.60 | 16.67 | 16.60 | 16.67 | 253,078 | +0.11(+0.67%) |
Feb 07, 2013 | 16.47 | 16.56 | 16.43 | 16.56 | 512,476 | -0.00(-0.01%) |
Feb 06, 2013 | 16.52 | 16.57 | 16.51 | 16.56 | 24,093 | +0.16(+0.98%) |
Feb 04, 2013 | 16.50 | 16.50 | 16.39 | 16.40 | 41,057 | -0.18(-1.09%) |
Feb 01, 2013 | 16.48 | 16.58 | 16.48 | 16.58 | 45,078 | +0.17(+1.02%) |
Jan 31, 2013 | 16.44 | 16.45 | 16.39 | 16.41 | 55,651 | -0.07(-0.40%) |
Jan 30, 2013 | 16.50 | 16.53 | 16.44 | 16.47 | 49,982 | -0.03(-0.17%) |
Jan 29, 2013 | 16.42 | 16.52 | 16.38 | 16.50 | 112,228 | +0.08(+0.50%) |
Jan 28, 2013 | 16.42 | 16.43 | 16.37 | 16.42 | 32,575 | +0.03(+0.17%) |
Jan 25, 2013 | 16.43 | 16.43 | 16.36 | 16.39 | 81,903 | +0.01(+0.06%) |
Jan 24, 2013 | 16.44 | 16.44 | 16.33 | 16.38 | 19,384 | -0.01(-0.07%) |
Jan 23, 2013 | 16.37 | 16.41 | 16.35 | 16.39 | 86,060 | +0.05(+0.31%) |
Jan 22, 2013 | 16.25 | 16.36 | 16.22 | 16.34 | 23,616 | +0.11(+0.69%) |
Jan 18, 2013 | 16.21 | 16.23 | 16.16 | 16.23 | 63,774 | +0.01(+0.09%) |
Jan 17, 2013 | 16.17 | 16.25 | 16.17 | 16.22 | 34,958 | +0.11(+0.69%) |
Jan 16, 2013 | 16.07 | 16.16 | 16.05 | 16.11 | 32,888 | +0.04(+0.25%) |
Jan 15, 2013 | 16.02 | 16.07 | 15.98 | 16.07 | 12,515 | +0.01(+0.09%) |
Jan 14, 2013 | 16.16 | 16.16 | 16.00 | 16.05 | 41,361 | -0.02(-0.13%) |
Jan 11, 2013 | 16.14 | 16.21 | 16.04 | 16.07 | 70,232 | -0.02(-0.13%) |
Jan 10, 2013 | 16.04 | 16.09 | 15.98 | 16.09 | 93,460 | +0.14(+0.88%) |
Jan 09, 2013 | 15.96 | 16.00 | 15.93 | 15.95 | 112,223 | +0.05(+0.33%) |
Jan 08, 2013 | 15.94 | 15.95 | 15.87 | 15.90 | 60,657 | -0.06(-0.36%) |
Jan 07, 2013 | 15.97 | 15.98 | 15.91 | 15.96 | 103,226 | -0.06(-0.35%) |
Jan 04, 2013 | 15.92 | 16.04 | 15.92 | 16.02 | 145,750 | +0.11(+0.68%) |
Jan 03, 2013 | 15.98 | 15.99 | 15.90 | 15.91 | 69,616 | -0.01(-0.06%) |
Jan 02, 2013 | 15.85 | 15.92 | 15.58 | 15.92 | 216,933 | +0.33(+2.13%) |
Dec 31, 2012 | 15.31 | 15.58 | 15.31 | 15.58 | 41,243 | +0.27(+1.75%) |
Dec 28, 2012 | 15.38 | 15.44 | 15.32 | 15.32 | 26,548 | -0.18(-1.13%) |
Dec 27, 2012 | 15.46 | 15.49 | 15.30 | 15.49 | 54,743 | -0.00(-0.02%) |
Dec 26, 2012 | 15.59 | 15.60 | 15.47 | 15.49 | 200,865 | -0.12(-0.74%) |
Dec 24, 2012 | 15.61 | 15.62 | 15.61 | 15.61 | 2,285 | -0.01(-0.04%) |
Dec 21, 2012 | 15.65 | 15.70 | 15.58 | 15.62 | 90,875 | -0.22(-1.37%) |
Dec 20, 2012 | 15.89 | 15.89 | 15.54 | 15.83 | 46,295 | +0.09(+0.56%) |
Dec 19, 2012 | 15.82 | 15.82 | 15.75 | 15.75 | 70,009 | -0.08(-0.49%) |
Dec 18, 2012 | 15.71 | 15.85 | 15.64 | 15.82 | 71,546 | +0.23(+1.47%) |
Dec 17, 2012 | 15.49 | 15.60 | 15.47 | 15.60 | 69,692 | +0.21(+1.34%) |
Dec 14, 2012 | 15.43 | 15.43 | 15.38 | 15.39 | 7,603 | -0.09(-0.57%) |
Dec 13, 2012 | 15.56 | 15.58 | 15.45 | 15.48 | 6,479 | -0.10(-0.64%) |
Dec 12, 2012 | 15.63 | 15.70 | 15.58 | 15.58 | 45,382 | -0.01(-0.06%) |
Dec 11, 2012 | 15.57 | 15.64 | 15.56 | 15.59 | 43,515 | +0.08(+0.51%) |
Dec 10, 2012 | 15.47 | 15.53 | 15.46 | 15.51 | 7,337 | +0.06(+0.36%) |
Dec 07, 2012 | 15.51 | 15.51 | 15.42 | 15.45 | 11,451 | +0.00(+0.01%) |
Dec 06, 2012 | 15.39 | 15.47 | 15.39 | 15.45 | 119,962 | +0.02(+0.12%) |
Dec 05, 2012 | 15.39 | 15.48 | 15.38 | 15.43 | 70,182 | +0.04(+0.23%) |