Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.14 | 18.27 | 18.07 | 18.16 | 660,310 | +0.06(+0.32%) |
Nov 27, 2013 | 18.12 | 18.20 | 17.97 | 18.10 | 1,003,038 | -0.05(-0.28%) |
Nov 26, 2013 | 18.33 | 18.43 | 18.13 | 18.15 | 1,324,860 | -0.20(-1.08%) |
Nov 25, 2013 | 18.21 | 18.40 | 18.20 | 18.35 | 1,943,049 | +0.12(+0.64%) |
Nov 22, 2013 | 18.16 | 18.27 | 18.08 | 18.23 | 1,472,400 | +0.11(+0.61%) |
Nov 21, 2013 | 17.85 | 18.12 | 17.83 | 18.12 | 1,392,285 | +0.29(+1.64%) |
Nov 20, 2013 | 18.10 | 18.11 | 17.76 | 17.83 | 1,366,978 | -0.26(-1.42%) |
Nov 19, 2013 | 18.03 | 18.20 | 17.99 | 18.09 | 1,707,068 | +0.05(+0.28%) |
Nov 18, 2013 | 17.95 | 18.14 | 17.92 | 18.04 | 2,272,651 | +0.07(+0.41%) |
Nov 15, 2013 | 17.86 | 18.03 | 17.85 | 17.96 | 1,536,519 | +0.09(+0.49%) |
Nov 14, 2013 | 17.74 | 17.88 | 17.65 | 17.88 | 1,128,835 | +0.15(+0.87%) |
Nov 13, 2013 | 17.48 | 17.73 | 17.48 | 17.72 | 1,137,885 | +0.15(+0.87%) |
Nov 12, 2013 | 17.37 | 17.61 | 17.35 | 17.57 | 2,080,256 | +0.19(+1.09%) |
Nov 11, 2013 | 17.28 | 17.44 | 17.19 | 17.38 | 1,234,414 | +0.10(+0.59%) |
Nov 08, 2013 | 16.98 | 17.32 | 16.98 | 17.28 | 1,358,154 | +0.31(+1.85%) |
Nov 07, 2013 | 17.17 | 17.28 | 16.95 | 16.96 | 1,868,267 | -0.08(-0.47%) |
Nov 06, 2013 | 17.00 | 17.17 | 16.91 | 17.04 | 1,898,043 | +0.15(+0.90%) |
Nov 05, 2013 | 16.68 | 16.94 | 16.56 | 16.89 | 2,446,558 | +0.17(+1.04%) |
Nov 04, 2013 | 16.34 | 16.73 | 16.30 | 16.72 | 2,048,094 | +0.36(+2.17%) |
Nov 01, 2013 | 16.32 | 16.39 | 16.14 | 16.36 | 1,995,202 | +0.04(+0.22%) |
Oct 31, 2013 | 16.35 | 16.57 | 16.28 | 16.32 | 2,326,520 | -0.12(-0.75%) |
Oct 30, 2013 | 16.88 | 16.93 | 16.41 | 16.45 | 2,447,676 | -0.41(-2.41%) |
Oct 29, 2013 | 16.14 | 17.01 | 15.87 | 16.85 | 5,591,527 | +0.73(+4.50%) |
Oct 28, 2013 | 16.06 | 16.42 | 16.03 | 16.13 | 2,419,487 | +0.14(+0.86%) |
Oct 25, 2013 | 16.14 | 16.19 | 15.80 | 15.99 | 2,530,880 | -0.07(-0.41%) |
Oct 24, 2013 | 16.30 | 16.40 | 16.01 | 16.06 | 2,815,780 | -0.25(-1.51%) |
Oct 23, 2013 | 16.41 | 16.43 | 16.28 | 16.30 | 2,334,607 | -0.16(-0.97%) |
Oct 22, 2013 | 16.53 | 16.59 | 16.45 | 16.46 | 2,236,492 | +0.00(+0.00%) |
Oct 21, 2013 | 16.54 | 16.61 | 16.43 | 16.46 | 1,033,036 | -0.08(-0.48%) |
Oct 18, 2013 | 16.61 | 16.61 | 16.46 | 16.54 | 1,510,202 | +0.00(+0.00%) |
Oct 17, 2013 | 16.46 | 16.59 | 16.39 | 16.54 | 1,253,334 | +0.02(+0.13%) |
Oct 16, 2013 | 16.61 | 16.65 | 16.48 | 16.52 | 1,252,745 | -0.04(-0.26%) |
Oct 15, 2013 | 16.56 | 16.63 | 16.49 | 16.56 | 721,953 | +0.01(+0.04%) |
Oct 14, 2013 | 16.38 | 16.57 | 16.35 | 16.56 | 853,312 | +0.14(+0.84%) |
Oct 11, 2013 | 16.31 | 16.45 | 16.27 | 16.42 | 1,204,939 | +0.08(+0.49%) |
Oct 10, 2013 | 16.31 | 16.35 | 16.21 | 16.34 | 780,594 | +0.22(+1.40%) |
Oct 09, 2013 | 16.02 | 16.13 | 15.92 | 16.11 | 1,099,512 | +0.10(+0.63%) |
Oct 08, 2013 | 16.15 | 16.16 | 15.95 | 16.01 | 1,231,563 | -0.19(-1.16%) |
Oct 07, 2013 | 16.50 | 16.53 | 16.18 | 16.20 | 1,825,473 | -0.54(-3.21%) |
Oct 04, 2013 | 16.49 | 16.90 | 16.48 | 16.74 | 1,072,716 | +0.22(+1.32%) |
Oct 03, 2013 | 16.65 | 16.68 | 16.33 | 16.52 | 1,341,050 | -0.17(-1.04%) |
Oct 02, 2013 | 16.77 | 16.82 | 16.57 | 16.69 | 997,974 | -0.14(-0.86%) |
Oct 01, 2013 | 16.70 | 16.88 | 16.68 | 16.84 | 1,300,912 | +0.11(+0.65%) |
Sep 30, 2013 | 16.51 | 16.75 | 16.50 | 16.73 | 889,010 | +0.05(+0.30%) |
Sep 27, 2013 | 16.77 | 16.79 | 16.60 | 16.68 | 961,082 | -0.21(-1.25%) |
Sep 26, 2013 | 17.10 | 17.27 | 16.78 | 16.89 | 1,253,351 | -0.14(-0.81%) |
Sep 25, 2013 | 16.89 | 17.15 | 16.82 | 17.03 | 1,535,643 | +0.20(+1.21%) |
Sep 24, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 1,111,370 | +0.05(+0.30%) |
Sep 23, 2013 | 16.93 | 16.98 | 16.74 | 16.77 | 1,346,217 | -0.19(-1.11%) |
Sep 20, 2013 | 16.90 | 17.05 | 16.81 | 16.96 | 2,055,680 | +0.13(+0.78%) |
Sep 19, 2013 | 16.72 | 16.83 | 16.66 | 16.83 | 848,049 | +0.11(+0.65%) |
Sep 18, 2013 | 16.65 | 16.85 | 16.51 | 16.72 | 1,615,475 | +0.01(+0.09%) |
Sep 17, 2013 | 16.69 | 16.81 | 16.66 | 16.71 | 1,513,041 | +0.05(+0.30%) |
Sep 16, 2013 | 16.85 | 16.83 | 16.61 | 16.66 | 1,423,724 | +0.01(+0.04%) |
Sep 13, 2013 | 16.96 | 16.99 | 16.59 | 16.65 | 1,731,509 | -0.25(-1.46%) |
Sep 12, 2013 | 16.73 | 16.94 | 16.66 | 16.90 | 1,541,503 | +0.14(+0.87%) |
Sep 11, 2013 | 16.79 | 16.80 | 16.54 | 16.75 | 1,489,062 | +0.00(+0.00%) |
Sep 10, 2013 | 16.75 | 16.85 | 16.64 | 16.75 | 1,125,113 | +0.14(+0.83%) |
Sep 09, 2013 | 16.44 | 16.62 | 16.44 | 16.61 | 2,357,622 | +0.15(+0.93%) |
Sep 06, 2013 | 16.78 | 16.78 | 16.45 | 16.46 | 1,688,019 | -0.26(-1.56%) |
Sep 05, 2013 | 16.73 | 16.82 | 16.69 | 16.72 | 1,084,363 | -0.04(-0.22%) |
Sep 04, 2013 | 16.64 | 16.80 | 16.55 | 16.76 | 2,377,397 | +0.09(+0.52%) |
Sep 03, 2013 | 16.95 | 17.03 | 16.57 | 16.67 | 2,219,143 | -0.08(-0.48%) |
Aug 30, 2013 | 16.72 | 16.96 | 16.64 | 16.75 | 1,677,500 | +0.02(+0.13%) |
Aug 29, 2013 | 16.54 | 16.78 | 16.49 | 16.73 | 1,046,460 | +0.17(+1.05%) |
Aug 28, 2013 | 16.39 | 16.57 | 16.35 | 16.56 | 1,405,860 | +0.17(+1.02%) |
Aug 27, 2013 | 16.36 | 16.51 | 16.32 | 16.39 | 1,737,653 | -0.12(-0.75%) |
Aug 26, 2013 | 16.59 | 16.66 | 16.46 | 16.51 | 745,398 | -0.05(-0.31%) |
Aug 23, 2013 | 16.59 | 16.61 | 16.41 | 16.56 | 1,092,082 | +0.03(+0.18%) |
Aug 22, 2013 | 16.48 | 16.61 | 16.45 | 16.53 | 857,399 | +0.06(+0.35%) |
Aug 21, 2013 | 16.68 | 16.78 | 16.46 | 16.48 | 852,545 | -0.33(-1.94%) |
Aug 20, 2013 | 16.82 | 16.93 | 16.70 | 16.80 | 679,040 | +0.02(+0.13%) |
Aug 19, 2013 | 16.86 | 16.94 | 16.77 | 16.78 | 931,734 | -0.10(-0.60%) |
Aug 16, 2013 | 16.92 | 17.06 | 16.88 | 16.88 | 711,985 | -0.11(-0.64%) |
Aug 15, 2013 | 17.22 | 17.22 | 16.97 | 16.99 | 797,744 | -0.38(-2.17%) |
Aug 14, 2013 | 17.59 | 17.64 | 17.32 | 17.37 | 1,084,968 | -0.18(-1.03%) |
Aug 13, 2013 | 17.66 | 17.66 | 17.43 | 17.55 | 1,528,915 | +0.08(+0.46%) |
Aug 12, 2013 | 17.31 | 17.54 | 17.27 | 17.47 | 895,374 | +0.07(+0.37%) |
Aug 09, 2013 | 17.47 | 17.60 | 17.36 | 17.40 | 1,190,657 | -0.07(-0.41%) |
Aug 08, 2013 | 17.48 | 17.70 | 17.45 | 17.48 | 1,526,801 | +0.11(+0.63%) |
Aug 07, 2013 | 17.59 | 17.70 | 17.37 | 17.37 | 978,248 | -0.25(-1.40%) |
Aug 06, 2013 | 17.77 | 17.86 | 17.44 | 17.61 | 797,238 | -0.19(-1.09%) |
Aug 05, 2013 | 18.00 | 18.00 | 17.78 | 17.81 | 1,282,266 | -0.20(-1.12%) |
Aug 02, 2013 | 17.95 | 18.10 | 17.83 | 18.01 | 1,057,721 | +0.04(+0.24%) |
Aug 01, 2013 | 17.79 | 18.00 | 17.69 | 17.97 | 1,586,388 | +0.42(+2.38%) |
Jul 31, 2013 | 17.41 | 17.65 | 17.41 | 17.55 | 1,115,749 | +0.22(+1.29%) |
Jul 30, 2013 | 17.24 | 17.42 | 17.12 | 17.33 | 909,450 | +0.12(+0.67%) |
Jul 29, 2013 | 16.92 | 17.27 | 16.87 | 17.21 | 1,513,444 | +0.29(+1.70%) |
Jul 26, 2013 | 17.23 | 17.45 | 16.74 | 16.92 | 2,065,055 | -0.42(-2.41%) |
Jul 25, 2013 | 17.12 | 17.35 | 17.10 | 17.34 | 1,088,656 | +0.12(+0.67%) |
Jul 24, 2013 | 17.56 | 17.59 | 17.20 | 17.23 | 861,541 | -0.27(-1.56%) |
Jul 23, 2013 | 17.68 | 17.74 | 17.46 | 17.50 | 1,245,029 | -0.14(-0.78%) |
Jul 22, 2013 | 17.67 | 17.72 | 17.51 | 17.64 | 1,042,932 | -0.01(-0.08%) |
Jul 19, 2013 | 17.68 | 17.74 | 17.59 | 17.65 | 876,221 | -0.01(-0.08%) |
Jul 18, 2013 | 17.50 | 17.79 | 17.50 | 17.67 | 1,183,630 | +0.28(+1.61%) |
Jul 17, 2013 | 17.40 | 17.45 | 17.30 | 17.38 | 1,360,653 | +0.14(+0.79%) |
Jul 16, 2013 | 17.50 | 17.51 | 17.23 | 17.25 | 1,145,250 | -0.20(-1.15%) |
Jul 15, 2013 | 17.47 | 17.55 | 17.40 | 17.45 | 470,953 | +0.04(+0.21%) |
Jul 12, 2013 | 17.49 | 17.59 | 17.35 | 17.41 | 934,727 | -0.10(-0.57%) |
Jul 11, 2013 | 17.77 | 17.79 | 17.48 | 17.51 | 802,145 | -0.01(-0.04%) |
Jul 10, 2013 | 17.48 | 17.55 | 17.38 | 17.52 | 546,595 | -0.01(-0.04%) |
Jul 09, 2013 | 17.68 | 17.67 | 17.46 | 17.53 | 1,125,534 | -0.04(-0.25%) |
Jul 08, 2013 | 17.46 | 17.57 | 17.35 | 17.57 | 758,449 | +0.17(+0.95%) |
Jul 05, 2013 | 17.48 | 17.53 | 17.21 | 17.41 | 694,826 | +0.14(+0.83%) |
Jul 03, 2013 | 17.23 | 17.33 | 17.19 | 17.26 | 473,951 | +0.01(+0.04%) |
Jul 02, 2013 | 17.46 | 17.62 | 17.15 | 17.26 | 925,991 | -0.20(-1.15%) |
Jul 01, 2013 | 17.31 | 17.64 | 17.23 | 17.46 | 721,513 | +0.25(+1.46%) |
Jun 28, 2013 | 17.25 | 17.64 | 17.14 | 17.20 | 1,346,266 | -0.06(-0.37%) |
Jun 27, 2013 | 17.16 | 17.36 | 17.11 | 17.27 | 990,805 | +0.24(+1.44%) |
Jun 26, 2013 | 17.23 | 17.23 | 16.92 | 17.03 | 1,020,551 | -0.04(-0.25%) |
Jun 25, 2013 | 16.82 | 17.10 | 16.72 | 17.07 | 1,141,072 | +0.46(+2.77%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.36 | 16.61 | 844,023 | -0.11(-0.65%) |
Jun 21, 2013 | 16.85 | 16.88 | 16.60 | 16.72 | 1,442,023 | -0.05(-0.30%) |
Jun 20, 2013 | 16.92 | 17.12 | 16.70 | 16.77 | 1,039,839 | -0.40(-2.35%) |
Jun 19, 2013 | 17.44 | 17.46 | 17.15 | 17.17 | 858,140 | -0.25(-1.45%) |
Jun 18, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 922,928 | +0.15(+0.87%) |
Jun 17, 2013 | 17.44 | 17.51 | 17.18 | 17.27 | 752,935 | -0.06(-0.37%) |
Jun 14, 2013 | 17.78 | 17.80 | 17.29 | 17.33 | 700,610 | -0.41(-2.31%) |
Jun 13, 2013 | 17.33 | 17.77 | 17.29 | 17.74 | 418,431 | +0.35(+2.03%) |
Jun 12, 2013 | 17.68 | 17.70 | 17.30 | 17.39 | 516,093 | -0.06(-0.37%) |
Jun 11, 2013 | 17.52 | 17.69 | 17.36 | 17.46 | 611,185 | -0.27(-1.50%) |
Jun 10, 2013 | 17.81 | 17.85 | 17.55 | 17.72 | 472,022 | -0.05(-0.28%) |
Jun 07, 2013 | 17.87 | 17.90 | 17.61 | 17.77 | 402,631 | +0.09(+0.49%) |
Jun 06, 2013 | 17.37 | 17.72 | 17.29 | 17.69 | 705,416 | +0.40(+2.29%) |
Jun 05, 2013 | 17.64 | 17.74 | 17.23 | 17.29 | 915,530 | -0.43(-2.44%) |
Jun 04, 2013 | 17.97 | 18.17 | 17.61 | 17.72 | 964,011 | -0.29(-1.60%) |
Jun 03, 2013 | 17.95 | 18.13 | 17.76 | 18.01 | 1,060,165 | +0.08(+0.44%) |
May 31, 2013 | 18.05 | 18.21 | 17.92 | 17.93 | 524,717 | -0.17(-0.95%) |
May 30, 2013 | 18.00 | 18.15 | 17.95 | 18.10 | 334,754 | +0.09(+0.48%) |
May 29, 2013 | 18.11 | 18.16 | 17.85 | 18.02 | 607,366 | -0.22(-1.18%) |
May 28, 2013 | 18.18 | 18.28 | 18.00 | 18.23 | 842,659 | +0.32(+1.77%) |
May 24, 2013 | 17.61 | 17.93 | 17.56 | 17.92 | 663,546 | +0.18(+1.01%) |
May 23, 2013 | 17.50 | 17.80 | 17.43 | 17.74 | 873,137 | +0.04(+0.20%) |
May 22, 2013 | 17.94 | 18.10 | 17.62 | 17.70 | 598,177 | -0.24(-1.36%) |
May 21, 2013 | 17.93 | 18.05 | 17.86 | 17.95 | 515,809 | -0.01(-0.08%) |
May 20, 2013 | 17.95 | 18.07 | 17.87 | 17.96 | 538,354 | -0.04(-0.24%) |
May 17, 2013 | 17.84 | 18.10 | 17.82 | 18.00 | 760,006 | +0.23(+1.30%) |
May 16, 2013 | 17.79 | 17.93 | 17.69 | 17.77 | 469,450 | +0.01(+0.04%) |
May 15, 2013 | 17.57 | 17.85 | 17.51 | 17.77 | 467,523 | +0.40(+2.28%) |
May 13, 2013 | 17.33 | 17.49 | 17.23 | 17.37 | 1,103,353 | -0.01(-0.04%) |
May 10, 2013 | 17.28 | 17.44 | 17.26 | 17.38 | 720,726 | +0.09(+0.54%) |
May 09, 2013 | 17.46 | 17.49 | 17.25 | 17.28 | 630,416 | -0.13(-0.74%) |
May 08, 2013 | 17.15 | 17.41 | 17.00 | 17.41 | 727,940 | +0.28(+1.64%) |
May 07, 2013 | 17.23 | 17.33 | 17.03 | 17.13 | 872,563 | -0.01(-0.08%) |
May 06, 2013 | 17.05 | 17.23 | 16.98 | 17.15 | 802,179 | +0.14(+0.80%) |
May 03, 2013 | 17.00 | 17.29 | 16.77 | 17.01 | 1,282,903 | +0.24(+1.45%) |
May 02, 2013 | 16.65 | 16.93 | 16.61 | 16.77 | 1,187,888 | +0.18(+1.07%) |
May 01, 2013 | 17.14 | 17.19 | 16.47 | 16.59 | 2,033,535 | -0.65(-3.77%) |
Apr 30, 2013 | 17.53 | 17.61 | 17.20 | 17.24 | 1,566,768 | -0.29(-1.67%) |
Apr 29, 2013 | 17.54 | 17.59 | 17.36 | 17.53 | 1,080,663 | +0.10(+0.57%) |
Apr 26, 2013 | 17.75 | 18.54 | 17.35 | 17.43 | 2,093,869 | -1.11(-5.96%) |
Apr 25, 2013 | 18.42 | 18.58 | 18.25 | 18.54 | 1,371,062 | +0.21(+1.17%) |
Apr 24, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 777,731 | +0.21(+1.18%) |
Apr 23, 2013 | 17.91 | 18.11 | 17.77 | 18.11 | 1,232,092 | +0.24(+1.32%) |
Apr 22, 2013 | 17.75 | 17.95 | 17.34 | 17.87 | 786,733 | +0.17(+0.97%) |
Apr 19, 2013 | 17.28 | 17.71 | 17.10 | 17.70 | 879,211 | +0.44(+2.56%) |
Apr 18, 2013 | 17.53 | 17.58 | 17.14 | 17.26 | 995,103 | -0.21(-1.22%) |
Apr 17, 2013 | 17.62 | 17.65 | 17.30 | 17.48 | 934,979 | -0.34(-1.88%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.35 | 17.81 | 1,155,279 | +0.55(+3.18%) |
Apr 15, 2013 | 17.90 | 17.98 | 17.16 | 17.26 | 1,531,551 | -0.83(-4.61%) |
Apr 12, 2013 | 18.32 | 18.34 | 17.94 | 18.10 | 776,830 | -0.23(-1.25%) |
Apr 11, 2013 | 18.22 | 18.38 | 18.06 | 18.32 | 691,554 | +0.09(+0.47%) |
Apr 10, 2013 | 17.94 | 18.26 | 17.94 | 18.24 | 1,015,576 | +0.39(+2.16%) |
Apr 09, 2013 | 17.80 | 17.99 | 17.63 | 17.85 | 1,004,051 | +0.14(+0.76%) |
Apr 08, 2013 | 17.71 | 17.75 | 17.55 | 17.72 | 567,904 | +0.08(+0.45%) |
Apr 05, 2013 | 17.53 | 17.72 | 17.44 | 17.64 | 1,017,930 | -0.11(-0.60%) |
Apr 04, 2013 | 17.55 | 17.85 | 17.55 | 17.75 | 808,155 | +0.24(+1.34%) |
Apr 03, 2013 | 17.83 | 17.84 | 17.39 | 17.51 | 1,374,106 | -0.33(-1.84%) |
Apr 02, 2013 | 17.91 | 18.07 | 17.73 | 17.84 | 1,156,411 | -0.01(-0.04%) |
Apr 01, 2013 | 18.01 | 18.06 | 17.75 | 17.85 | 1,237,237 | -0.14(-0.79%) |
Mar 28, 2013 | 18.00 | 18.07 | 17.92 | 17.99 | 839,938 | +0.04(+0.20%) |
Mar 27, 2013 | 17.84 | 18.02 | 17.73 | 17.95 | 819,943 | -0.04(-0.24%) |
Mar 26, 2013 | 18.00 | 18.13 | 17.94 | 18.00 | 904,190 | +0.13(+0.72%) |
Mar 25, 2013 | 17.90 | 18.02 | 17.68 | 17.87 | 1,028,002 | +0.09(+0.48%) |
Mar 22, 2013 | 17.81 | 17.90 | 17.71 | 17.78 | 807,813 | +0.01(+0.08%) |
Mar 21, 2013 | 17.74 | 17.90 | 17.72 | 17.77 | 917,769 | -0.11(-0.64%) |
Mar 20, 2013 | 17.82 | 17.91 | 17.61 | 17.88 | 1,082,927 | +0.12(+0.68%) |
Mar 19, 2013 | 17.69 | 17.83 | 17.50 | 17.76 | 1,110,923 | +0.06(+0.36%) |
Mar 18, 2013 | 17.66 | 17.85 | 17.50 | 17.70 | 1,051,788 | -0.20(-1.12%) |
Mar 15, 2013 | 17.68 | 17.94 | 17.56 | 17.90 | 2,322,986 | +0.25(+1.42%) |
Mar 14, 2013 | 17.40 | 17.68 | 17.35 | 17.65 | 716,510 | +0.25(+1.43%) |
Mar 13, 2013 | 17.33 | 17.44 | 17.23 | 17.40 | 787,637 | +0.06(+0.33%) |
Mar 12, 2013 | 17.28 | 17.45 | 17.18 | 17.34 | 1,149,013 | +0.04(+0.21%) |
Mar 11, 2013 | 17.28 | 17.57 | 17.23 | 17.30 | 1,388,985 | +0.19(+1.13%) |
Mar 08, 2013 | 17.05 | 17.12 | 16.90 | 17.11 | 813,564 | +0.17(+1.01%) |
Mar 07, 2013 | 16.84 | 16.96 | 16.73 | 16.94 | 946,489 | +0.08(+0.47%) |
Mar 06, 2013 | 16.72 | 16.87 | 16.56 | 16.86 | 1,172,801 | +0.28(+1.68%) |
Mar 05, 2013 | 16.68 | 16.91 | 16.49 | 16.58 | 1,275,760 | +0.01(+0.09%) |
Mar 04, 2013 | 16.38 | 16.80 | 16.28 | 16.57 | 1,419,571 | +0.17(+1.04%) |
Mar 01, 2013 | 16.53 | 16.58 | 16.17 | 16.40 | 1,429,943 | -0.12(-0.73%) |
Feb 28, 2013 | 16.38 | 16.67 | 16.36 | 16.52 | 911,347 | +0.17(+1.05%) |
Feb 27, 2013 | 15.99 | 16.45 | 15.98 | 16.35 | 781,094 | +0.39(+2.46%) |
Feb 26, 2013 | 15.81 | 16.01 | 15.77 | 15.96 | 852,366 | +0.20(+1.27%) |
Feb 25, 2013 | 16.20 | 16.23 | 15.76 | 15.76 | 753,965 | -0.44(-2.69%) |
Feb 22, 2013 | 16.03 | 16.24 | 15.98 | 16.19 | 756,906 | +0.26(+1.61%) |
Feb 21, 2013 | 16.12 | 16.13 | 15.78 | 15.93 | 806,219 | -0.23(-1.41%) |
Feb 20, 2013 | 16.67 | 16.71 | 16.16 | 16.16 | 1,221,751 | -0.56(-3.37%) |
Feb 19, 2013 | 16.63 | 16.76 | 16.58 | 16.73 | 1,113,389 | +0.14(+0.86%) |
Feb 15, 2013 | 16.58 | 16.75 | 16.50 | 16.58 | 844,191 | -0.02(-0.13%) |
Feb 14, 2013 | 16.69 | 16.71 | 16.55 | 16.61 | 467,013 | -0.09(-0.56%) |
Feb 13, 2013 | 16.60 | 16.84 | 16.55 | 16.70 | 841,113 | +0.16(+0.95%) |
Feb 12, 2013 | 16.53 | 16.65 | 16.46 | 16.54 | 910,897 | -0.02(-0.13%) |
Feb 11, 2013 | 16.63 | 16.68 | 16.52 | 16.56 | 624,639 | -0.08(-0.47%) |
Feb 08, 2013 | 16.68 | 16.81 | 16.55 | 16.64 | 955,245 | -0.06(-0.34%) |
Feb 07, 2013 | 16.78 | 16.78 | 16.39 | 16.70 | 1,569,942 | -0.02(-0.13%) |
Feb 06, 2013 | 16.66 | 16.81 | 16.62 | 16.72 | 834,766 | +0.16(+0.98%) |
Feb 04, 2013 | 16.73 | 16.81 | 16.50 | 16.56 | 771,510 | -0.20(-1.18%) |
Feb 01, 2013 | 16.57 | 16.87 | 16.56 | 16.75 | 1,355,920 | +0.30(+1.85%) |
Jan 31, 2013 | 15.91 | 16.83 | 15.85 | 16.45 | 2,621,917 | +0.52(+3.24%) |
Jan 30, 2013 | 16.00 | 16.10 | 15.88 | 15.93 | 1,112,339 | -0.01(-0.09%) |
Jan 29, 2013 | 15.41 | 16.34 | 15.06 | 15.95 | 4,284,382 | -0.98(-5.77%) |
Jan 28, 2013 | 16.51 | 17.07 | 16.41 | 16.92 | 2,214,745 | +0.48(+2.93%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.34 | 16.44 | 853,322 | +0.00(+0.00%) |
Jan 24, 2013 | 16.23 | 16.51 | 16.22 | 16.44 | 1,777,882 | +0.23(+1.40%) |
Jan 23, 2013 | 16.14 | 16.25 | 16.07 | 16.22 | 808,017 | +0.06(+0.39%) |
Jan 22, 2013 | 16.15 | 16.21 | 16.02 | 16.15 | 808,275 | +0.03(+0.18%) |
Jan 18, 2013 | 16.23 | 16.27 | 15.99 | 16.13 | 949,877 | -0.08(-0.48%) |
Jan 17, 2013 | 16.09 | 16.27 | 16.08 | 16.20 | 1,259,290 | +0.18(+1.15%) |
Jan 16, 2013 | 15.93 | 16.04 | 15.85 | 16.02 | 821,247 | +0.03(+0.18%) |
Jan 15, 2013 | 15.87 | 16.07 | 15.87 | 15.99 | 950,386 | +0.04(+0.22%) |
Jan 14, 2013 | 15.85 | 16.09 | 15.85 | 15.96 | 904,070 | +0.07(+0.45%) |
Jan 11, 2013 | 15.77 | 15.99 | 15.62 | 15.88 | 1,173,685 | +0.12(+0.76%) |
Jan 10, 2013 | 15.89 | 15.89 | 15.71 | 15.76 | 847,600 | -0.08(-0.54%) |
Jan 09, 2013 | 15.77 | 15.98 | 15.69 | 15.85 | 985,217 | +0.13(+0.86%) |
Jan 08, 2013 | 15.94 | 16.00 | 15.66 | 15.72 | 954,980 | -0.25(-1.55%) |
Jan 07, 2013 | 15.93 | 16.01 | 15.81 | 15.96 | 697,358 | -0.04(-0.27%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.91 | 16.01 | 679,432 | +0.15(+0.94%) |
Jan 03, 2013 | 15.69 | 16.16 | 15.68 | 15.86 | 1,732,491 | +0.30(+1.96%) |
Jan 02, 2013 | 15.52 | 15.57 | 15.29 | 15.55 | 980,821 | +0.28(+1.85%) |
Dec 31, 2012 | 15.01 | 15.36 | 14.97 | 15.27 | 1,063,127 | +0.25(+1.65%) |
Dec 28, 2012 | 15.06 | 15.19 | 15.01 | 15.02 | 522,183 | -0.11(-0.75%) |
Dec 27, 2012 | 15.06 | 15.23 | 14.95 | 15.14 | 789,475 | +0.10(+0.66%) |
Dec 26, 2012 | 15.08 | 15.13 | 14.99 | 15.04 | 419,799 | +0.00(+0.00%) |
Dec 24, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 399,593 | +0.10(+0.66%) |
Dec 21, 2012 | 15.01 | 15.06 | 14.83 | 14.94 | 2,586,331 | -0.10(-0.66%) |
Dec 20, 2012 | 14.99 | 15.12 | 14.91 | 15.04 | 646,548 | +0.08(+0.57%) |
Dec 19, 2012 | 14.89 | 15.09 | 14.87 | 14.95 | 880,313 | +0.04(+0.28%) |
Dec 18, 2012 | 15.21 | 15.28 | 14.88 | 14.91 | 1,634,368 | -0.33(-2.14%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.01 | 15.23 | 985,919 | +0.07(+0.47%) |
Dec 14, 2012 | 15.00 | 15.26 | 14.83 | 15.16 | 629,900 | +0.05(+0.33%) |
Dec 13, 2012 | 15.20 | 15.32 | 15.03 | 15.11 | 442,836 | -0.11(-0.74%) |
Dec 12, 2012 | 15.46 | 15.49 | 15.16 | 15.23 | 538,211 | -0.20(-1.28%) |
Dec 11, 2012 | 15.43 | 15.52 | 15.33 | 15.43 | 599,538 | +0.10(+0.65%) |
Dec 10, 2012 | 15.07 | 15.38 | 14.96 | 15.33 | 980,640 | +0.31(+2.07%) |
Dec 07, 2012 | 15.08 | 15.08 | 14.89 | 15.01 | 339,757 | -0.03(-0.19%) |
Dec 06, 2012 | 15.01 | 15.10 | 14.89 | 15.04 | 300,068 | +0.04(+0.24%) |
Dec 05, 2012 | 14.80 | 15.10 | 14.73 | 15.01 | 982,895 | +0.20(+1.34%) |