Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.20 | 18.41 | 18.41 | 18.41 | 160,332 | +0.19(+1.04%) |
Dec 30, 2013 | 18.23 | 18.36 | 18.15 | 18.22 | 84,364 | +0.06(+0.31%) |
Dec 27, 2013 | 18.36 | 18.38 | 18.04 | 18.16 | 170,994 | -0.10(-0.56%) |
Dec 26, 2013 | 18.34 | 18.59 | 18.21 | 18.26 | 101,635 | +0.05(+0.28%) |
Dec 24, 2013 | 18.12 | 18.27 | 18.12 | 18.21 | 48,925 | +0.06(+0.35%) |
Dec 23, 2013 | 18.07 | 18.34 | 18.05 | 18.15 | 133,306 | +0.09(+0.49%) |
Dec 20, 2013 | 17.61 | 18.07 | 17.55 | 18.06 | 447,516 | +0.44(+2.52%) |
Dec 19, 2013 | 18.12 | 18.20 | 17.60 | 17.61 | 100,426 | -0.51(-2.80%) |
Dec 18, 2013 | 17.91 | 18.31 | 17.67 | 18.12 | 240,480 | +0.35(+1.96%) |
Dec 17, 2013 | 17.82 | 17.85 | 17.64 | 17.77 | 141,487 | +0.00(+0.00%) |
Dec 16, 2013 | 17.56 | 17.82 | 17.36 | 17.77 | 130,173 | +0.29(+1.68%) |
Dec 13, 2013 | 17.47 | 17.66 | 17.34 | 17.48 | 144,184 | -0.04(-0.25%) |
Dec 12, 2013 | 17.50 | 17.65 | 17.34 | 17.52 | 202,161 | +0.06(+0.32%) |
Dec 11, 2013 | 17.60 | 17.68 | 17.45 | 17.47 | 243,349 | -0.12(-0.68%) |
Dec 10, 2013 | 17.67 | 17.78 | 17.52 | 17.59 | 185,265 | -0.06(-0.35%) |
Dec 09, 2013 | 17.66 | 17.66 | 17.46 | 17.65 | 197,665 | -0.03(-0.18%) |
Dec 06, 2013 | 17.72 | 17.98 | 17.65 | 17.68 | 201,320 | +0.04(+0.25%) |
Dec 05, 2013 | 17.68 | 17.80 | 17.61 | 17.64 | 280,607 | -0.13(-0.74%) |
Dec 04, 2013 | 17.72 | 17.95 | 17.64 | 17.77 | 328,979 | -0.01(-0.07%) |
Dec 03, 2013 | 17.83 | 17.98 | 17.72 | 17.78 | 336,385 | -0.16(-0.91%) |
Dec 02, 2013 | 18.29 | 18.34 | 17.72 | 17.94 | 333,165 | -0.38(-2.05%) |
Nov 29, 2013 | 18.50 | 18.54 | 18.32 | 18.32 | 142,252 | -0.09(-0.48%) |
Nov 27, 2013 | 18.47 | 18.60 | 18.24 | 18.40 | 394,514 | -0.12(-0.64%) |
Nov 26, 2013 | 18.41 | 18.67 | 18.27 | 18.52 | 382,768 | +0.08(+0.44%) |
Nov 25, 2013 | 18.20 | 18.49 | 18.16 | 18.44 | 1,053,676 | +0.23(+1.27%) |
Nov 22, 2013 | 18.02 | 18.24 | 17.82 | 18.21 | 2,790,718 | -0.89(-4.68%) |
Nov 21, 2013 | 19.18 | 19.18 | 19.05 | 19.10 | 150,630 | +0.02(+0.10%) |
Nov 20, 2013 | 19.43 | 19.54 | 18.99 | 19.09 | 118,029 | -0.24(-1.26%) |
Nov 19, 2013 | 19.51 | 19.62 | 19.23 | 19.33 | 80,429 | -0.23(-1.18%) |
Nov 18, 2013 | 19.75 | 19.87 | 19.49 | 19.56 | 55,771 | -0.11(-0.57%) |
Nov 15, 2013 | 19.57 | 19.73 | 19.48 | 19.67 | 135,576 | +0.07(+0.35%) |
Nov 14, 2013 | 19.64 | 19.79 | 19.57 | 19.60 | 66,330 | +0.01(+0.06%) |
Nov 13, 2013 | 19.50 | 19.73 | 19.35 | 19.59 | 71,042 | +0.02(+0.10%) |
Nov 12, 2013 | 19.50 | 19.62 | 19.34 | 19.57 | 51,089 | +0.01(+0.06%) |
Nov 11, 2013 | 19.84 | 19.91 | 19.49 | 19.56 | 80,227 | -0.33(-1.67%) |
Nov 08, 2013 | 20.07 | 20.09 | 19.72 | 19.89 | 62,912 | -0.21(-1.06%) |
Nov 07, 2013 | 20.12 | 20.20 | 19.94 | 20.11 | 77,417 | +0.09(+0.44%) |
Nov 06, 2013 | 19.93 | 20.09 | 19.88 | 20.02 | 76,890 | +0.13(+0.66%) |
Nov 05, 2013 | 19.94 | 20.07 | 19.83 | 19.89 | 149,685 | -0.12(-0.59%) |
Nov 04, 2013 | 19.94 | 20.00 | 19.86 | 20.00 | 133,283 | +0.06(+0.31%) |
Nov 01, 2013 | 19.72 | 19.97 | 19.66 | 19.94 | 175,730 | +0.21(+1.05%) |
Oct 31, 2013 | 19.72 | 19.89 | 19.48 | 19.74 | 107,123 | +0.09(+0.45%) |
Oct 30, 2013 | 19.90 | 19.94 | 19.54 | 19.65 | 175,610 | -0.14(-0.69%) |
Oct 29, 2013 | 19.95 | 19.97 | 19.79 | 19.79 | 50,006 | -0.16(-0.78%) |
Oct 28, 2013 | 19.90 | 20.00 | 19.85 | 19.94 | 89,222 | +0.00(+0.00%) |
Oct 25, 2013 | 19.99 | 20.00 | 19.85 | 19.94 | 47,535 | +0.05(+0.25%) |
Oct 24, 2013 | 20.00 | 20.00 | 19.82 | 19.89 | 55,090 | -0.06(-0.28%) |
Oct 23, 2013 | 19.64 | 20.00 | 19.64 | 19.95 | 50,136 | +0.21(+1.04%) |
Oct 22, 2013 | 19.55 | 19.82 | 19.55 | 19.74 | 49,845 | +0.21(+1.06%) |
Oct 21, 2013 | 19.55 | 19.62 | 19.39 | 19.54 | 81,227 | +0.02(+0.10%) |
Oct 18, 2013 | 19.56 | 19.65 | 19.37 | 19.52 | 73,915 | +0.11(+0.58%) |
Oct 17, 2013 | 19.34 | 19.41 | 19.32 | 19.40 | 103,882 | +0.04(+0.19%) |
Oct 16, 2013 | 19.38 | 19.41 | 19.29 | 19.37 | 61,965 | +0.07(+0.36%) |
Oct 15, 2013 | 19.24 | 19.38 | 19.24 | 19.30 | 50,910 | -0.02(-0.13%) |
Oct 14, 2013 | 19.32 | 19.38 | 19.20 | 19.32 | 40,496 | -0.02(-0.10%) |
Oct 11, 2013 | 18.93 | 19.38 | 18.93 | 19.34 | 49,813 | +0.31(+1.61%) |
Oct 10, 2013 | 18.64 | 19.19 | 18.64 | 19.04 | 95,065 | +0.55(+2.98%) |
Oct 09, 2013 | 18.41 | 18.60 | 18.15 | 18.49 | 160,785 | +0.07(+0.41%) |
Oct 08, 2013 | 18.57 | 18.57 | 18.29 | 18.41 | 87,397 | -0.12(-0.67%) |
Oct 07, 2013 | 18.66 | 19.02 | 18.52 | 18.54 | 128,956 | -0.21(-1.13%) |
Oct 04, 2013 | 18.68 | 18.84 | 18.66 | 18.75 | 71,074 | +0.07(+0.40%) |
Oct 03, 2013 | 18.71 | 18.84 | 18.55 | 18.67 | 82,990 | -0.15(-0.80%) |
Oct 02, 2013 | 19.06 | 19.12 | 18.78 | 18.82 | 82,609 | -0.38(-1.99%) |
Oct 01, 2013 | 18.81 | 19.37 | 18.81 | 19.20 | 169,944 | +0.34(+1.79%) |
Sep 30, 2013 | 18.59 | 18.89 | 18.52 | 18.87 | 89,060 | +0.16(+0.84%) |
Sep 27, 2013 | 18.69 | 18.85 | 18.67 | 18.71 | 34,159 | -0.10(-0.53%) |
Sep 26, 2013 | 18.62 | 18.97 | 18.62 | 18.81 | 92,554 | +0.15(+0.80%) |
Sep 25, 2013 | 18.40 | 18.73 | 18.35 | 18.66 | 120,930 | +0.33(+1.82%) |
Sep 24, 2013 | 18.41 | 18.49 | 18.26 | 18.33 | 67,329 | -0.04(-0.20%) |
Sep 23, 2013 | 18.35 | 18.52 | 18.15 | 18.36 | 76,093 | +0.02(+0.10%) |
Sep 20, 2013 | 18.60 | 18.66 | 18.32 | 18.35 | 139,247 | -0.17(-0.93%) |
Sep 19, 2013 | 18.27 | 18.56 | 18.27 | 18.52 | 111,366 | +0.22(+1.21%) |
Sep 18, 2013 | 17.48 | 18.33 | 17.35 | 18.30 | 113,939 | +0.80(+4.55%) |
Sep 17, 2013 | 17.35 | 17.54 | 17.35 | 17.50 | 56,636 | +0.12(+0.71%) |
Sep 16, 2013 | 17.64 | 17.64 | 17.31 | 17.38 | 111,607 | -0.06(-0.35%) |
Sep 13, 2013 | 17.23 | 17.44 | 17.19 | 17.44 | 105,362 | +0.21(+1.22%) |
Sep 12, 2013 | 17.40 | 17.49 | 17.22 | 17.23 | 60,168 | -0.09(-0.53%) |
Sep 11, 2013 | 16.96 | 17.35 | 16.90 | 17.32 | 114,232 | +0.39(+2.33%) |
Sep 10, 2013 | 16.96 | 16.99 | 16.79 | 16.93 | 82,823 | +0.14(+0.81%) |
Sep 09, 2013 | 16.61 | 16.80 | 16.58 | 16.79 | 101,317 | +0.18(+1.08%) |
Sep 06, 2013 | 16.61 | 16.74 | 16.56 | 16.61 | 152,375 | +0.08(+0.49%) |
Sep 05, 2013 | 16.72 | 16.76 | 16.43 | 16.53 | 168,028 | -0.15(-0.89%) |
Sep 04, 2013 | 16.50 | 16.79 | 16.47 | 16.68 | 61,556 | +0.15(+0.90%) |
Sep 03, 2013 | 16.84 | 17.14 | 16.42 | 16.53 | 103,921 | -0.18(-1.07%) |
Aug 30, 2013 | 16.85 | 16.93 | 16.65 | 16.71 | 150,633 | -0.15(-0.88%) |
Aug 29, 2013 | 16.71 | 16.89 | 16.71 | 16.86 | 44,703 | +0.10(+0.59%) |
Aug 28, 2013 | 16.82 | 16.84 | 16.68 | 16.76 | 93,548 | -0.02(-0.11%) |
Aug 27, 2013 | 16.79 | 16.93 | 16.72 | 16.78 | 73,448 | -0.15(-0.91%) |
Aug 26, 2013 | 17.09 | 17.13 | 16.85 | 16.93 | 72,495 | -0.10(-0.58%) |
Aug 23, 2013 | 17.11 | 17.27 | 17.02 | 17.03 | 101,312 | -0.07(-0.40%) |
Aug 22, 2013 | 17.13 | 17.25 | 16.98 | 17.10 | 99,085 | +0.06(+0.33%) |
Aug 21, 2013 | 17.09 | 17.34 | 16.92 | 17.05 | 88,848 | -0.11(-0.65%) |
Aug 20, 2013 | 16.84 | 17.28 | 16.84 | 17.16 | 105,817 | +0.30(+1.76%) |
Aug 19, 2013 | 17.15 | 17.30 | 16.81 | 16.86 | 123,547 | -0.35(-2.01%) |
Aug 16, 2013 | 17.32 | 17.38 | 17.13 | 17.21 | 152,634 | -0.11(-0.64%) |
Aug 15, 2013 | 17.88 | 17.89 | 17.27 | 17.32 | 134,886 | -0.57(-3.21%) |
Aug 14, 2013 | 18.01 | 18.04 | 17.88 | 17.89 | 165,678 | -0.15(-0.85%) |
Aug 13, 2013 | 18.26 | 18.26 | 17.92 | 18.04 | 66,599 | -0.15(-0.81%) |
Aug 12, 2013 | 18.23 | 18.27 | 18.04 | 18.19 | 70,620 | -0.14(-0.74%) |
Aug 09, 2013 | 18.23 | 18.45 | 18.13 | 18.33 | 85,177 | +0.10(+0.54%) |
Aug 08, 2013 | 18.09 | 18.25 | 17.95 | 18.23 | 100,308 | +0.19(+1.06%) |
Aug 07, 2013 | 17.97 | 18.04 | 17.80 | 18.04 | 132,752 | +0.06(+0.34%) |
Aug 06, 2013 | 18.04 | 18.08 | 17.81 | 17.98 | 126,255 | +0.01(+0.07%) |
Aug 05, 2013 | 18.06 | 18.17 | 17.86 | 17.96 | 234,501 | -0.09(-0.48%) |
Aug 02, 2013 | 18.15 | 18.28 | 17.98 | 18.05 | 243,950 | -0.14(-0.78%) |
Aug 01, 2013 | 18.63 | 18.65 | 18.14 | 18.19 | 396,995 | -0.41(-2.19%) |
Jul 31, 2013 | 19.39 | 19.45 | 18.23 | 18.60 | 1,097,423 | -1.17(-5.90%) |
Jul 30, 2013 | 19.88 | 20.26 | 19.59 | 19.76 | 2,733,957 | +0.03(+0.16%) |
Jul 29, 2013 | 19.93 | 19.93 | 19.50 | 19.73 | 134,950 | -0.19(-0.96%) |
Jul 26, 2013 | 19.91 | 20.06 | 19.78 | 19.93 | 127,708 | -0.10(-0.52%) |
Jul 25, 2013 | 19.76 | 20.07 | 19.72 | 20.03 | 273,613 | +0.23(+1.15%) |
Jul 24, 2013 | 20.25 | 20.31 | 19.68 | 19.80 | 678,368 | +0.33(+1.68%) |
Jul 23, 2013 | 19.55 | 19.62 | 19.40 | 19.48 | 40,717 | -0.09(-0.47%) |
Jul 22, 2013 | 19.40 | 19.72 | 19.36 | 19.57 | 47,996 | +0.14(+0.70%) |
Jul 19, 2013 | 19.34 | 19.57 | 19.24 | 19.43 | 125,796 | +0.07(+0.38%) |
Jul 18, 2013 | 19.36 | 19.60 | 19.28 | 19.36 | 73,473 | +0.08(+0.39%) |
Jul 17, 2013 | 19.12 | 19.35 | 18.99 | 19.28 | 73,482 | +0.28(+1.45%) |
Jul 16, 2013 | 19.14 | 19.23 | 18.98 | 19.01 | 57,165 | -0.17(-0.90%) |
Jul 15, 2013 | 18.93 | 19.26 | 18.86 | 19.18 | 76,878 | +0.21(+1.11%) |
Jul 12, 2013 | 18.91 | 19.07 | 18.91 | 18.97 | 59,751 | -0.01(-0.03%) |
Jul 11, 2013 | 18.50 | 19.02 | 18.48 | 18.98 | 119,632 | +0.64(+3.50%) |
Jul 10, 2013 | 18.27 | 18.36 | 18.16 | 18.33 | 82,526 | +0.12(+0.68%) |
Jul 09, 2013 | 17.88 | 18.29 | 17.82 | 18.21 | 61,089 | +0.39(+2.18%) |
Jul 08, 2013 | 18.03 | 18.11 | 17.72 | 17.82 | 136,122 | -0.13(-0.72%) |
Jul 05, 2013 | 18.19 | 18.19 | 17.56 | 17.95 | 66,049 | -0.03(-0.17%) |
Jul 03, 2013 | 18.11 | 18.11 | 17.82 | 17.98 | 106,467 | -0.17(-0.92%) |
Jul 02, 2013 | 18.11 | 18.25 | 17.95 | 18.15 | 100,898 | +0.08(+0.44%) |
Jul 01, 2013 | 18.36 | 18.46 | 17.95 | 18.07 | 176,776 | -0.14(-0.75%) |
Jun 28, 2013 | 18.51 | 18.53 | 18.20 | 18.20 | 139,741 | -0.30(-1.60%) |
Jun 27, 2013 | 18.12 | 18.50 | 18.02 | 18.50 | 102,740 | +0.44(+2.42%) |
Jun 26, 2013 | 18.17 | 18.31 | 18.02 | 18.06 | 61,885 | -0.01(-0.03%) |
Jun 25, 2013 | 18.14 | 18.22 | 17.97 | 18.07 | 152,023 | +0.08(+0.44%) |
Jun 24, 2013 | 17.90 | 18.42 | 17.69 | 17.99 | 213,615 | -0.14(-0.77%) |
Jun 21, 2013 | 18.34 | 18.43 | 17.87 | 18.13 | 303,288 | -0.01(-0.07%) |
Jun 20, 2013 | 18.62 | 18.62 | 18.06 | 18.14 | 178,413 | -0.62(-3.31%) |
Jun 19, 2013 | 19.35 | 19.43 | 18.65 | 18.76 | 148,575 | -0.55(-2.83%) |
Jun 18, 2013 | 19.01 | 19.48 | 18.98 | 19.31 | 104,469 | +0.37(+1.96%) |
Jun 17, 2013 | 19.01 | 19.19 | 18.85 | 18.94 | 129,357 | +0.01(+0.03%) |
Jun 14, 2013 | 19.16 | 19.33 | 18.84 | 18.93 | 117,931 | -0.24(-1.27%) |
Jun 13, 2013 | 18.69 | 19.22 | 17.76 | 19.18 | 276,442 | +0.29(+1.51%) |
Jun 12, 2013 | 19.16 | 19.32 | 18.88 | 18.89 | 124,672 | -0.30(-1.55%) |
Jun 11, 2013 | 19.26 | 19.38 | 19.07 | 19.19 | 105,577 | -0.22(-1.13%) |
Jun 10, 2013 | 19.24 | 19.52 | 19.09 | 19.41 | 94,265 | +0.24(+1.24%) |
Jun 07, 2013 | 19.50 | 19.50 | 19.07 | 19.17 | 129,628 | -0.26(-1.32%) |
Jun 06, 2013 | 19.25 | 19.48 | 19.08 | 19.43 | 165,542 | +0.10(+0.54%) |
Jun 05, 2013 | 19.87 | 19.89 | 19.31 | 19.32 | 111,234 | -0.50(-2.52%) |
Jun 04, 2013 | 20.36 | 20.46 | 19.81 | 19.82 | 174,260 | -0.58(-2.86%) |
Jun 03, 2013 | 20.37 | 20.46 | 20.16 | 20.40 | 184,434 | +0.13(+0.66%) |
May 31, 2013 | 19.92 | 20.54 | 19.75 | 20.27 | 2,484,346 | +0.47(+2.40%) |
May 30, 2013 | 20.19 | 20.29 | 19.63 | 19.80 | 213,745 | -0.40(-1.96%) |
May 29, 2013 | 20.21 | 20.26 | 19.74 | 20.19 | 113,065 | -0.14(-0.69%) |
May 28, 2013 | 20.56 | 20.60 | 20.12 | 20.33 | 128,112 | -0.02(-0.12%) |
May 24, 2013 | 20.07 | 20.50 | 20.02 | 20.36 | 97,514 | +0.17(+0.84%) |
May 23, 2013 | 20.25 | 20.43 | 18.71 | 20.19 | 137,619 | -0.25(-1.22%) |
May 22, 2013 | 20.54 | 20.83 | 20.20 | 20.43 | 178,300 | -0.15(-0.74%) |
May 21, 2013 | 20.38 | 20.65 | 20.37 | 20.59 | 173,377 | +0.15(+0.71%) |
May 20, 2013 | 19.98 | 20.47 | 19.83 | 20.44 | 141,394 | +0.46(+2.28%) |
May 17, 2013 | 20.14 | 20.32 | 19.78 | 19.98 | 194,504 | -0.05(-0.27%) |
May 16, 2013 | 19.57 | 20.42 | 19.49 | 20.04 | 377,446 | +0.59(+3.03%) |
May 15, 2013 | 19.15 | 19.52 | 19.10 | 19.45 | 159,009 | +0.42(+2.20%) |
May 13, 2013 | 19.24 | 19.24 | 18.95 | 19.03 | 95,100 | -0.16(-0.86%) |
May 10, 2013 | 19.08 | 19.36 | 19.08 | 19.19 | 48,171 | +0.04(+0.22%) |
May 09, 2013 | 19.00 | 19.16 | 18.90 | 19.15 | 107,865 | +0.07(+0.38%) |
May 08, 2013 | 19.02 | 19.08 | 18.86 | 19.08 | 144,737 | +0.06(+0.32%) |
May 07, 2013 | 18.77 | 19.02 | 18.59 | 19.02 | 132,104 | +0.31(+1.66%) |
May 06, 2013 | 18.49 | 18.75 | 18.48 | 18.71 | 67,435 | +0.25(+1.35%) |
May 03, 2013 | 18.57 | 18.55 | 18.36 | 18.46 | 77,380 | +0.08(+0.43%) |
May 02, 2013 | 17.94 | 18.46 | 17.92 | 18.38 | 157,922 | +0.50(+2.79%) |
May 01, 2013 | 18.35 | 18.35 | 17.86 | 17.88 | 174,783 | -0.41(-2.23%) |
Apr 30, 2013 | 18.48 | 18.48 | 18.12 | 18.29 | 151,858 | -0.04(-0.23%) |
Apr 29, 2013 | 18.68 | 18.79 | 18.32 | 18.33 | 80,958 | -0.28(-1.50%) |
Apr 26, 2013 | 18.47 | 18.67 | 18.46 | 18.61 | 113,978 | +0.15(+0.79%) |
Apr 25, 2013 | 18.35 | 18.55 | 18.20 | 18.46 | 82,487 | +0.11(+0.60%) |
Apr 24, 2013 | 18.31 | 18.37 | 18.13 | 18.35 | 102,044 | +0.10(+0.53%) |
Apr 23, 2013 | 18.08 | 18.29 | 17.95 | 18.26 | 130,633 | +0.28(+1.56%) |
Apr 22, 2013 | 18.01 | 18.07 | 17.68 | 17.98 | 128,845 | +0.07(+0.37%) |
Apr 19, 2013 | 17.82 | 18.03 | 17.82 | 17.91 | 66,301 | +0.07(+0.37%) |
Apr 18, 2013 | 17.58 | 17.93 | 17.42 | 17.84 | 121,620 | +0.36(+2.05%) |
Apr 17, 2013 | 17.91 | 17.92 | 17.42 | 17.49 | 115,076 | -0.41(-2.28%) |
Apr 16, 2013 | 17.86 | 18.01 | 17.76 | 17.89 | 122,623 | +0.13(+0.75%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.73 | 17.76 | 119,891 | -0.66(-3.57%) |
Apr 12, 2013 | 18.34 | 18.44 | 18.19 | 18.42 | 134,544 | +0.10(+0.53%) |
Apr 11, 2013 | 18.21 | 18.40 | 18.15 | 18.32 | 140,332 | +0.23(+1.28%) |
Apr 10, 2013 | 17.83 | 18.13 | 17.76 | 18.09 | 109,254 | +0.28(+1.57%) |
Apr 09, 2013 | 18.12 | 18.17 | 17.70 | 17.81 | 129,128 | -0.36(-1.98%) |
Apr 08, 2013 | 18.29 | 18.29 | 17.91 | 18.17 | 109,867 | -0.06(-0.33%) |
Apr 05, 2013 | 17.73 | 18.34 | 17.73 | 18.23 | 147,011 | +0.35(+1.94%) |
Apr 04, 2013 | 17.73 | 17.89 | 17.69 | 17.88 | 82,678 | +0.18(+1.03%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.64 | 17.70 | 147,833 | -0.21(-1.16%) |
Apr 02, 2013 | 17.98 | 18.11 | 17.70 | 17.90 | 122,765 | -0.01(-0.07%) |
Apr 01, 2013 | 18.34 | 18.39 | 17.76 | 17.92 | 205,436 | -0.39(-2.13%) |
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.31 | 439,831 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,274 | +0.49(+2.92%) |
Mar 26, 2013 | 16.85 | 17.10 | 16.82 | 16.90 | 122,837 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.85 | 180,820 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,823 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,731 | -0.06(-0.36%) |
Mar 20, 2013 | 16.64 | 16.77 | 16.49 | 16.65 | 225,278 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,029 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.60 | 16.83 | 248,422 | -0.36(-2.09%) |
Mar 15, 2013 | 17.27 | 17.27 | 17.03 | 17.19 | 179,689 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,955 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,743 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,873 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.91 | 16.96 | 37,356 | -0.16(-0.94%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,902 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,549 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,702 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.27 | 17.12 | 17.22 | 51,157 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,304 | +0.17(+1.02%) |
Mar 01, 2013 | 16.85 | 17.06 | 16.82 | 17.04 | 59,108 | +0.22(+1.28%) |
Feb 28, 2013 | 17.11 | 17.11 | 16.79 | 16.82 | 60,825 | -0.23(-1.37%) |
Feb 27, 2013 | 17.00 | 17.28 | 16.86 | 17.06 | 98,198 | +0.10(+0.60%) |
Feb 26, 2013 | 16.88 | 17.04 | 16.72 | 16.95 | 72,737 | +0.08(+0.46%) |
Feb 25, 2013 | 17.12 | 17.17 | 16.86 | 16.88 | 97,445 | -0.17(-1.02%) |
Feb 22, 2013 | 17.12 | 17.12 | 16.94 | 17.05 | 75,317 | +0.02(+0.11%) |
Feb 21, 2013 | 17.09 | 17.09 | 16.91 | 17.03 | 100,337 | -0.02(-0.11%) |
Feb 20, 2013 | 17.15 | 17.36 | 16.97 | 17.05 | 141,733 | -0.15(-0.87%) |
Feb 19, 2013 | 16.83 | 17.20 | 16.77 | 17.20 | 153,050 | +0.33(+1.95%) |
Feb 15, 2013 | 17.01 | 17.01 | 16.73 | 16.87 | 100,137 | +0.00(+0.00%) |
Feb 14, 2013 | 17.03 | 17.06 | 16.80 | 16.87 | 60,997 | -0.13(-0.78%) |
Feb 13, 2013 | 16.86 | 17.16 | 16.86 | 17.00 | 68,540 | +0.10(+0.60%) |
Feb 12, 2013 | 16.92 | 16.98 | 16.70 | 16.90 | 65,121 | -0.04(-0.25%) |
Feb 11, 2013 | 17.05 | 17.06 | 16.93 | 16.94 | 41,140 | -0.15(-0.88%) |
Feb 08, 2013 | 16.99 | 17.15 | 16.94 | 17.09 | 53,386 | +0.06(+0.35%) |
Feb 07, 2013 | 17.10 | 17.18 | 16.92 | 17.03 | 48,808 | -0.12(-0.70%) |
Feb 06, 2013 | 17.02 | 17.20 | 16.87 | 17.15 | 145,217 | +0.18(+1.06%) |
Feb 04, 2013 | 16.89 | 17.05 | 16.80 | 16.97 | 94,701 | +0.04(+0.25%) |
Feb 01, 2013 | 16.99 | 17.24 | 16.70 | 16.93 | 207,927 | -0.07(-0.39%) |
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 17.00 | 267,100 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,211 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.34 | 16.97 | 17.04 | 134,830 | -0.17(-1.01%) |
Jan 28, 2013 | 17.15 | 17.30 | 16.87 | 17.22 | 123,833 | +0.12(+0.70%) |
Jan 25, 2013 | 17.15 | 17.18 | 16.89 | 17.10 | 128,144 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.31 | 16.87 | 17.09 | 129,104 | -0.03(-0.18%) |
Jan 23, 2013 | 17.12 | 17.14 | 16.93 | 17.12 | 111,630 | +0.00(+0.00%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 17.12 | 165,251 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.76 | 16.93 | 174,264 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.52 | 16.80 | 164,965 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.49 | 109,673 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,353 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,346 | -0.14(-0.84%) |
Jan 11, 2013 | 16.88 | 17.18 | 16.74 | 17.16 | 120,771 | +0.32(+1.92%) |
Jan 10, 2013 | 16.45 | 16.85 | 16.41 | 16.83 | 149,105 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,697 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.24 | 16.40 | 73,730 | +0.05(+0.33%) |
Jan 07, 2013 | 16.16 | 16.34 | 16.13 | 16.34 | 72,085 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.19 | 70,354 | +0.07(+0.45%) |
Jan 03, 2013 | 16.22 | 16.30 | 16.05 | 16.12 | 120,312 | -0.06(-0.37%) |