Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 20.13 | 20.13 | 20.00 | 20.05 | 1,898 | -0.08(-0.40%) |
Dec 27, 2013 | 20.15 | 20.15 | 19.90 | 20.13 | 4,120 | +0.03(+0.15%) |
Dec 24, 2013 | 20.10 | 20.10 | 20.10 | 0 | +0.21(+1.06%) | |
Dec 23, 2013 | 20.24 | 20.24 | 19.76 | 19.89 | 8,389 | -0.15(-0.75%) |
Dec 20, 2013 | 19.85 | 20.04 | 19.85 | 20.04 | 7,577 | +0.19(+0.96%) |
Dec 19, 2013 | 19.70 | 19.85 | 19.70 | 19.85 | 36,500 | +0.21(+1.07%) |
Dec 18, 2013 | 19.50 | 20.00 | 19.50 | 19.64 | 9,675 | -0.03(-0.15%) |
Dec 17, 2013 | 19.50 | 19.73 | 19.47 | 19.67 | 18,000 | +0.16(+0.82%) |
Dec 16, 2013 | 19.44 | 19.51 | 19.30 | 19.51 | 18,020 | +0.05(+0.26%) |
Dec 13, 2013 | 19.41 | 19.46 | 19.24 | 19.46 | 1,030 | +0.00(+0.00%) |
Dec 12, 2013 | 19.20 | 19.46 | 19.20 | 19.46 | 9,715 | +0.26(+1.35%) |
Dec 11, 2013 | 19.27 | 19.27 | 19.14 | 19.20 | 12,002 | -0.11(-0.57%) |
Dec 10, 2013 | 19.30 | 19.35 | 19.25 | 19.31 | 9,079 | -0.02(-0.10%) |
Dec 09, 2013 | 19.35 | 19.35 | 19.33 | 19.33 | 2,456 | +0.04(+0.21%) |
Dec 06, 2013 | 19.25 | 19.34 | 19.20 | 19.29 | 11,245 | +0.04(+0.21%) |
Dec 05, 2013 | 19.28 | 19.30 | 19.21 | 19.25 | 4,900 | +0.05(+0.26%) |
Dec 04, 2013 | 19.23 | 19.46 | 19.20 | 19.20 | 6,086 | -0.17(-0.88%) |
Dec 03, 2013 | 19.26 | 19.37 | 19.20 | 19.37 | 3,415 | +0.07(+0.36%) |
Dec 02, 2013 | 19.24 | 19.40 | 19.20 | 19.30 | 7,526 | -0.05(-0.26%) |
Nov 29, 2013 | 19.35 | 19.45 | 19.35 | 19.35 | 2,785 | +0.00(+0.00%) |
Nov 28, 2013 | 19.33 | 19.35 | 19.22 | 19.35 | 5,871 | +0.09(+0.47%) |
Nov 27, 2013 | 19.20 | 19.26 | 19.05 | 19.26 | 6,253 | +0.00(+0.00%) |
Nov 26, 2013 | 19.25 | 19.35 | 19.25 | 19.26 | 800 | +0.00(+0.00%) |
Nov 25, 2013 | 19.29 | 19.40 | 19.20 | 19.26 | 7,423 | -0.19(-0.98%) |
Nov 22, 2013 | 19.36 | 19.45 | 19.05 | 19.45 | 15,690 | +0.00(+0.00%) |
Nov 21, 2013 | 19.21 | 19.45 | 19.20 | 19.45 | 279,311 | +0.15(+0.78%) |
Nov 20, 2013 | 19.43 | 19.43 | 19.20 | 19.30 | 12,975 | -0.05(-0.26%) |
Nov 19, 2013 | 19.46 | 19.46 | 19.35 | 19.35 | 4,182 | -0.09(-0.46%) |
Nov 18, 2013 | 19.37 | 19.49 | 19.31 | 19.44 | 9,460 | +0.08(+0.41%) |
Nov 15, 2013 | 19.49 | 19.50 | 19.36 | 19.36 | 1,800 | -0.12(-0.62%) |
Nov 14, 2013 | 19.50 | 19.50 | 19.40 | 19.48 | 4,165 | +0.00(+0.00%) |
Nov 13, 2013 | 19.68 | 19.68 | 19.40 | 19.48 | 8,134 | -0.12(-0.61%) |
Nov 12, 2013 | 19.73 | 19.75 | 19.60 | 19.60 | 9,937 | -0.11(-0.56%) |
Nov 11, 2013 | 19.75 | 19.75 | 19.62 | 19.71 | 3,121 | +0.00(+0.00%) |
Nov 08, 2013 | 19.60 | 19.75 | 19.60 | 19.71 | 11,494 | +0.11(+0.56%) |
Nov 07, 2013 | 20.00 | 20.00 | 19.50 | 19.60 | 11,157 | -0.46(-2.29%) |
Nov 06, 2013 | 20.70 | 20.70 | 20.05 | 20.06 | 8,167 | -0.64(-3.09%) |
Nov 05, 2013 | 20.32 | 20.70 | 20.30 | 20.70 | 13,573 | +0.51(+2.53%) |
Nov 04, 2013 | 19.75 | 20.19 | 19.75 | 20.19 | 9,532 | +0.43(+2.18%) |
Nov 01, 2013 | 19.59 | 19.84 | 19.51 | 19.76 | 3,300 | +0.17(+0.87%) |
Oct 31, 2013 | 19.37 | 19.59 | 19.37 | 19.59 | 11,350 | +0.22(+1.14%) |
Oct 30, 2013 | 19.59 | 19.59 | 19.37 | 19.37 | 14,726 | -0.13(-0.67%) |
Oct 29, 2013 | 19.64 | 19.65 | 19.49 | 19.50 | 6,772 | +0.00(+0.00%) |
Oct 28, 2013 | 19.70 | 19.70 | 19.50 | 19.50 | 2,399 | -0.20(-1.02%) |
Oct 25, 2013 | 19.70 | 19.70 | 19.60 | 19.70 | 4,544 | +0.00(+0.00%) |
Oct 24, 2013 | 19.32 | 19.78 | 19.32 | 19.70 | 8,075 | +0.40(+2.07%) |
Oct 23, 2013 | 19.50 | 19.77 | 19.30 | 19.30 | 48,772 | +0.05(+0.26%) |
Oct 22, 2013 | 19.31 | 19.50 | 19.25 | 19.25 | 10,780 | -0.17(-0.88%) |
Oct 21, 2013 | 19.37 | 19.42 | 19.27 | 19.42 | 1,068 | +0.15(+0.78%) |
Oct 18, 2013 | 19.25 | 19.47 | 19.25 | 19.27 | 4,666 | +0.02(+0.10%) |
Oct 17, 2013 | 19.44 | 19.45 | 19.25 | 19.25 | 13,270 | -0.20(-1.03%) |
Oct 16, 2013 | 19.32 | 19.45 | 19.30 | 19.45 | 3,081 | +0.00(+0.00%) |
Oct 15, 2013 | 19.35 | 19.45 | 19.25 | 19.45 | 6,577 | +0.15(+0.78%) |
Oct 11, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.19(-0.97%) | |
Oct 10, 2013 | 19.36 | 19.49 | 19.21 | 19.49 | 5,625 | +0.14(+0.72%) |
Oct 09, 2013 | 19.40 | 19.40 | 19.20 | 19.35 | 8,814 | +0.10(+0.52%) |
Oct 08, 2013 | 19.35 | 19.36 | 19.20 | 19.25 | 11,795 | -0.11(-0.57%) |
Oct 07, 2013 | 19.47 | 19.47 | 19.25 | 19.36 | 4,900 | -0.13(-0.67%) |
Oct 04, 2013 | 19.35 | 19.49 | 19.25 | 19.49 | 4,923 | +0.13(+0.67%) |
Oct 03, 2013 | 19.26 | 19.36 | 19.20 | 19.36 | 4,823 | +0.30(+1.57%) |
Oct 02, 2013 | 19.42 | 19.42 | 19.06 | 19.06 | 12,717 | -0.19(-0.99%) |
Oct 01, 2013 | 19.26 | 19.32 | 19.20 | 19.25 | 7,400 | -0.05(-0.26%) |
Sep 30, 2013 | 19.45 | 19.45 | 19.28 | 19.30 | 5,217 | -0.15(-0.77%) |
Sep 27, 2013 | 19.37 | 19.45 | 19.26 | 19.45 | 8,853 | +0.07(+0.36%) |
Sep 26, 2013 | 19.34 | 19.40 | 19.31 | 19.38 | 3,400 | +0.11(+0.57%) |
Sep 25, 2013 | 19.17 | 19.27 | 19.10 | 19.27 | 11,870 | -0.06(-0.31%) |
Sep 24, 2013 | 19.30 | 19.34 | 19.25 | 19.33 | 16,605 | +0.04(+0.21%) |
Sep 23, 2013 | 19.25 | 19.32 | 19.25 | 19.29 | 6,850 | -0.01(-0.05%) |
Sep 20, 2013 | 19.26 | 19.30 | 19.26 | 19.30 | 1,280 | +0.04(+0.21%) |
Sep 19, 2013 | 19.26 | 19.37 | 19.25 | 19.26 | 6,450 | +0.01(+0.05%) |
Sep 18, 2013 | 19.45 | 19.45 | 19.25 | 19.25 | 4,790 | -0.19(-0.98%) |
Sep 17, 2013 | 19.34 | 19.44 | 19.34 | 19.44 | 1,531 | +0.06(+0.31%) |
Sep 16, 2013 | 19.35 | 19.40 | 19.27 | 19.38 | 11,349 | +0.03(+0.16%) |
Sep 13, 2013 | 19.34 | 19.35 | 19.24 | 19.35 | 1,270 | +0.10(+0.52%) |
Sep 12, 2013 | 19.25 | 19.26 | 19.25 | 19.25 | 10,508 | +0.00(+0.00%) |
Sep 11, 2013 | 19.40 | 19.40 | 19.25 | 19.25 | 2,675 | -0.15(-0.77%) |
Sep 10, 2013 | 19.35 | 19.40 | 19.28 | 19.40 | 2,445 | +0.05(+0.26%) |
Sep 09, 2013 | 19.30 | 19.35 | 19.26 | 19.35 | 4,860 | +0.03(+0.16%) |
Sep 06, 2013 | 19.22 | 19.32 | 19.20 | 19.32 | 140,567 | +0.06(+0.31%) |
Sep 05, 2013 | 19.31 | 19.31 | 19.15 | 19.26 | 8,616 | -0.06(-0.31%) |
Sep 04, 2013 | 19.25 | 19.32 | 19.15 | 19.32 | 2,538 | +0.07(+0.36%) |
Sep 03, 2013 | 19.37 | 19.40 | 19.25 | 19.25 | 4,957 | -0.11(-0.57%) |
Aug 30, 2013 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.10%) | |
Aug 29, 2013 | 19.24 | 19.35 | 19.13 | 19.34 | 4,105 | +0.10(+0.52%) |
Aug 28, 2013 | 19.27 | 19.27 | 19.15 | 19.24 | 6,252 | -0.01(-0.05%) |
Aug 27, 2013 | 18.78 | 19.31 | 18.78 | 19.25 | 2,435 | +0.17(+0.89%) |
Aug 26, 2013 | 19.36 | 19.36 | 19.03 | 19.08 | 4,513 | -0.28(-1.45%) |
Aug 23, 2013 | 19.39 | 19.39 | 19.22 | 19.36 | 2,477 | -0.03(-0.15%) |
Aug 22, 2013 | 19.21 | 19.39 | 19.19 | 19.39 | 3,508 | +0.09(+0.47%) |
Aug 21, 2013 | 19.39 | 19.39 | 19.11 | 19.30 | 8,930 | -0.10(-0.52%) |
Aug 20, 2013 | 19.35 | 19.47 | 19.30 | 19.40 | 16,448 | +0.05(+0.26%) |
Aug 19, 2013 | 19.29 | 19.35 | 19.29 | 19.35 | 13,295 | +0.30(+1.57%) |
Aug 16, 2013 | 19.13 | 19.30 | 19.05 | 19.05 | 2,210 | +0.01(+0.05%) |
Aug 15, 2013 | 19.38 | 19.38 | 19.04 | 19.04 | 3,003 | -0.26(-1.35%) |
Aug 14, 2013 | 19.01 | 19.40 | 19.01 | 19.30 | 15,053 | +0.29(+1.53%) |
Aug 13, 2013 | 19.00 | 19.12 | 19.00 | 19.01 | 1,595 | -0.01(-0.05%) |
Aug 12, 2013 | 19.39 | 19.39 | 19.02 | 19.02 | 6,420 | -0.47(-2.41%) |
Aug 09, 2013 | 19.25 | 19.49 | 19.25 | 19.49 | 1,580 | +0.27(+1.40%) |
Aug 08, 2013 | 19.50 | 19.50 | 19.20 | 19.22 | 4,050 | -0.28(-1.44%) |
Aug 07, 2013 | 19.47 | 19.50 | 19.47 | 19.50 | 1,775 | +0.00(+0.00%) |
Aug 06, 2013 | 19.45 | 19.60 | 19.45 | 19.50 | 6,147 | +0.00(+0.00%) |
Aug 02, 2013 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) | |
Aug 01, 2013 | 19.50 | 19.50 | 19.40 | 19.40 | 2,474 | -0.10(-0.51%) |
Jul 31, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 8,471 | +0.10(+0.52%) |
Jul 30, 2013 | 19.35 | 19.40 | 19.20 | 19.40 | 3,800 | +0.05(+0.26%) |
Jul 29, 2013 | 19.38 | 19.38 | 19.35 | 19.35 | 6,750 | -0.05(-0.26%) |
Jul 26, 2013 | 19.38 | 19.40 | 19.38 | 19.40 | 1,892 | +0.02(+0.10%) |
Jul 25, 2013 | 19.20 | 19.38 | 19.20 | 19.38 | 400 | -0.02(-0.10%) |
Jul 24, 2013 | 19.20 | 19.40 | 19.10 | 19.40 | 1,848 | +0.30(+1.57%) |
Jul 23, 2013 | 19.53 | 19.53 | 19.10 | 19.10 | 1,760 | -0.33(-1.70%) |
Jul 22, 2013 | 19.46 | 19.55 | 19.00 | 19.43 | 12,252 | +0.08(+0.41%) |
Jul 19, 2013 | 19.35 | 19.47 | 19.35 | 19.35 | 1,620 | -0.09(-0.49%) |
Jul 18, 2013 | 19.58 | 19.58 | 19.37 | 19.45 | 7,157 | -0.05(-0.28%) |
Jul 17, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 900 | +0.12(+0.62%) |
Jul 16, 2013 | 19.39 | 19.58 | 19.38 | 19.38 | 35,583 | -0.12(-0.62%) |
Jul 15, 2013 | 19.50 | 19.59 | 19.49 | 19.50 | 3,892 | +0.00(+0.00%) |
Jul 12, 2013 | 19.47 | 19.51 | 19.47 | 19.50 | 3,139 | +0.30(+1.56%) |
Jul 11, 2013 | 19.50 | 19.57 | 19.20 | 19.20 | 14,625 | -0.39(-1.99%) |
Jul 10, 2013 | 19.50 | 19.60 | 19.40 | 19.59 | 10,800 | +0.00(+0.00%) |
Jul 09, 2013 | 19.40 | 19.59 | 19.40 | 19.59 | 20,612 | +0.09(+0.46%) |
Jul 08, 2013 | 19.46 | 19.55 | 19.39 | 19.50 | 52,862 | +0.14(+0.72%) |
Jul 05, 2013 | 19.32 | 19.38 | 18.38 | 19.36 | 10,155 | +0.13(+0.68%) |
Jul 04, 2013 | 19.34 | 19.50 | 19.10 | 19.23 | 11,915 | -0.09(-0.47%) |
Jul 03, 2013 | 19.00 | 19.34 | 19.00 | 19.32 | 5,918 | +0.32(+1.68%) |
Jul 02, 2013 | 18.90 | 19.00 | 18.80 | 19.00 | 15,195 | +0.20(+1.06%) |
Jun 28, 2013 | 18.80 | 18.80 | 18.80 | 0 | -0.10(-0.53%) | |
Jun 27, 2013 | 18.75 | 18.90 | 18.71 | 18.90 | 5,500 | +0.15(+0.80%) |
Jun 26, 2013 | 18.61 | 18.75 | 18.61 | 18.75 | 2,413 | +0.25(+1.35%) |
Jun 25, 2013 | 18.49 | 18.75 | 18.49 | 18.50 | 19,604 | -0.04(-0.22%) |
Jun 24, 2013 | 18.30 | 18.65 | 18.10 | 18.54 | 11,950 | +0.09(+0.49%) |
Jun 21, 2013 | 18.36 | 18.70 | 18.36 | 18.45 | 5,225 | -0.25(-1.34%) |
Jun 20, 2013 | 18.44 | 18.74 | 18.39 | 18.70 | 144,530 | +0.10(+0.54%) |
Jun 19, 2013 | 18.65 | 18.70 | 18.56 | 18.60 | 45,373 | -0.10(-0.53%) |
Jun 18, 2013 | 18.68 | 18.70 | 18.65 | 18.70 | 53,605 | +0.11(+0.59%) |
Jun 17, 2013 | 18.53 | 18.69 | 18.53 | 18.59 | 28,509 | +0.00(+0.00%) |
Jun 14, 2013 | 18.41 | 18.59 | 18.41 | 18.59 | 1,105 | +0.23(+1.25%) |
Jun 13, 2013 | 18.71 | 18.71 | 18.33 | 18.36 | 4,503 | -0.29(-1.55%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.42 | 18.65 | 8,170 | -0.79(-4.06%) |
Jun 11, 2013 | 19.08 | 19.44 | 19.08 | 19.44 | 74,226 | +0.08(+0.41%) |
Jun 10, 2013 | 19.45 | 19.45 | 19.20 | 19.36 | 7,352 | -0.14(-0.72%) |
Jun 07, 2013 | 19.42 | 19.50 | 19.35 | 19.50 | 133,398 | +0.08(+0.41%) |
Jun 06, 2013 | 19.59 | 19.59 | 19.35 | 19.42 | 35,162 | -0.09(-0.46%) |
Jun 05, 2013 | 19.40 | 19.51 | 19.35 | 19.51 | 10,212 | +0.12(+0.62%) |
Jun 04, 2013 | 19.30 | 19.55 | 19.30 | 19.39 | 23,142 | -0.02(-0.10%) |
Jun 03, 2013 | 19.40 | 19.50 | 19.38 | 19.41 | 27,215 | +0.02(+0.10%) |
May 31, 2013 | 19.44 | 19.44 | 19.35 | 19.39 | 6,181 | -0.01(-0.05%) |
May 30, 2013 | 19.10 | 19.47 | 19.04 | 19.40 | 59,076 | +0.36(+1.89%) |
May 29, 2013 | 19.15 | 19.20 | 19.01 | 19.04 | 9,930 | -0.01(-0.05%) |
May 28, 2013 | 19.17 | 19.17 | 19.00 | 19.05 | 1,340 | -0.12(-0.63%) |
May 27, 2013 | 19.19 | 19.19 | 19.17 | 19.17 | 300 | +0.18(+0.95%) |
May 24, 2013 | 19.04 | 19.18 | 18.95 | 18.99 | 16,145 | -0.01(-0.05%) |
May 23, 2013 | 19.06 | 19.06 | 19.00 | 19.00 | 7,141 | -0.15(-0.78%) |
May 22, 2013 | 19.00 | 19.15 | 19.00 | 19.15 | 17,251 | +0.18(+0.95%) |
May 21, 2013 | 18.84 | 19.00 | 18.84 | 18.97 | 5,349 | +0.17(+0.90%) |
May 17, 2013 | 18.80 | 18.80 | 18.80 | 0 | +0.18(+0.97%) | |
May 16, 2013 | 18.69 | 18.70 | 18.50 | 18.62 | 15,324 | +0.07(+0.38%) |
May 15, 2013 | 18.68 | 18.68 | 18.45 | 18.55 | 14,153 | +0.33(+1.81%) |
May 13, 2013 | 18.50 | 18.50 | 18.22 | 18.22 | 4,913 | -0.27(-1.46%) |
May 10, 2013 | 18.50 | 18.90 | 18.39 | 18.49 | 23,074 | +0.34(+1.87%) |
May 09, 2013 | 18.40 | 18.41 | 18.15 | 18.15 | 17,222 | -0.25(-1.36%) |
May 08, 2013 | 18.40 | 18.50 | 18.37 | 18.40 | 11,435 | -0.01(-0.05%) |
May 07, 2013 | 18.41 | 18.41 | 18.02 | 18.41 | 16,644 | -0.08(-0.43%) |
May 06, 2013 | 18.24 | 18.49 | 18.24 | 18.49 | 725 | +0.25(+1.37%) |
May 03, 2013 | 18.10 | 18.25 | 18.09 | 18.24 | 11,002 | +0.23(+1.28%) |
May 02, 2013 | 17.90 | 18.01 | 17.90 | 18.01 | 7,950 | +0.21(+1.18%) |
May 01, 2013 | 17.90 | 17.90 | 17.80 | 17.80 | 7,400 | -0.10(-0.56%) |
Apr 30, 2013 | 17.85 | 18.35 | 17.60 | 17.90 | 197,208 | +0.05(+0.28%) |
Apr 29, 2013 | 17.41 | 17.85 | 17.41 | 17.85 | 16,755 | +0.60(+3.48%) |
Apr 26, 2013 | 17.31 | 17.69 | 17.22 | 17.25 | 5,398 | +0.04(+0.23%) |
Apr 25, 2013 | 17.40 | 17.48 | 17.20 | 17.21 | 498,150 | -0.29(-1.66%) |
Apr 24, 2013 | 17.38 | 17.50 | 17.35 | 17.50 | 19,203 | +0.00(+0.00%) |
Apr 23, 2013 | 17.50 | 17.50 | 17.10 | 17.50 | 9,055 | +0.07(+0.40%) |
Apr 22, 2013 | 17.50 | 17.50 | 17.35 | 17.43 | 24,994 | +0.08(+0.46%) |
Apr 19, 2013 | 17.35 | 17.35 | 17.35 | 17.35 | 500 | +0.10(+0.58%) |
Apr 18, 2013 | 17.65 | 17.65 | 17.25 | 17.25 | 49,115 | -0.38(-2.16%) |
Apr 17, 2013 | 17.77 | 17.77 | 17.63 | 17.63 | 3,000 | -0.17(-0.96%) |
Apr 16, 2013 | 17.56 | 17.85 | 17.55 | 17.80 | 32,146 | +0.15(+0.85%) |
Apr 15, 2013 | 17.78 | 17.80 | 17.65 | 17.65 | 5,963 | -0.15(-0.84%) |
Apr 12, 2013 | 17.88 | 17.88 | 17.76 | 17.80 | 1,543 | -0.02(-0.11%) |
Apr 11, 2013 | 17.90 | 17.90 | 17.81 | 17.82 | 2,100 | -0.13(-0.72%) |
Apr 10, 2013 | 17.98 | 17.98 | 17.90 | 17.95 | 6,615 | -0.01(-0.06%) |
Apr 09, 2013 | 18.00 | 18.00 | 17.96 | 17.96 | 8,700 | +0.00(+0.00%) |
Apr 08, 2013 | 17.70 | 18.00 | 17.50 | 17.96 | 7,358 | +0.26(+1.47%) |
Apr 05, 2013 | 17.78 | 17.78 | 17.50 | 17.70 | 6,712 | -0.30(-1.67%) |
Apr 04, 2013 | 18.24 | 18.24 | 18.00 | 18.00 | 4,330 | -0.15(-0.83%) |
Apr 03, 2013 | 18.41 | 18.41 | 18.01 | 18.15 | 3,171 | -0.16(-0.87%) |
Apr 02, 2013 | 18.40 | 18.60 | 18.30 | 18.31 | 7,451 | -0.04(-0.22%) |
Apr 01, 2013 | 18.15 | 18.35 | 18.15 | 18.35 | 830 | +0.33(+1.83%) |
Mar 28, 2013 | 18.02 | 18.02 | 18.02 | 0 | -0.53(-2.86%) | |
Mar 27, 2013 | 18.60 | 18.60 | 18.49 | 18.55 | 27,258 | -0.13(-0.70%) |
Mar 26, 2013 | 18.75 | 18.75 | 18.51 | 18.68 | 17,414 | -0.07(-0.37%) |
Mar 25, 2013 | 18.80 | 18.80 | 18.70 | 18.75 | 7,762 | -0.01(-0.05%) |
Mar 22, 2013 | 18.75 | 18.80 | 18.68 | 18.76 | 21,218 | -0.01(-0.05%) |
Mar 21, 2013 | 18.23 | 19.24 | 18.20 | 18.77 | 102,483 | +0.72(+3.99%) |
Mar 20, 2013 | 18.25 | 18.25 | 18.05 | 18.05 | 11,087 | -0.29(-1.58%) |
Mar 19, 2013 | 18.45 | 18.59 | 18.30 | 18.34 | 3,976 | -0.01(-0.05%) |
Mar 18, 2013 | 18.49 | 18.50 | 18.31 | 18.35 | 60,275 | -0.11(-0.60%) |
Mar 15, 2013 | 18.99 | 18.99 | 18.35 | 18.46 | 86,212 | -0.28(-1.49%) |
Mar 14, 2013 | 18.72 | 18.74 | 18.45 | 18.74 | 7,355 | -0.07(-0.37%) |
Mar 13, 2013 | 18.81 | 18.81 | 18.65 | 18.81 | 10,664 | +0.10(+0.53%) |
Mar 12, 2013 | 18.78 | 18.80 | 18.50 | 18.71 | 15,324 | +0.08(+0.43%) |
Mar 11, 2013 | 18.65 | 18.80 | 18.50 | 18.63 | 10,479 | +0.02(+0.11%) |
Mar 08, 2013 | 18.85 | 18.90 | 18.61 | 18.61 | 23,334 | -0.20(-1.06%) |
Mar 07, 2013 | 18.90 | 18.90 | 18.76 | 18.81 | 29,955 | -0.09(-0.48%) |
Mar 06, 2013 | 18.80 | 19.00 | 18.73 | 18.90 | 9,727 | +0.05(+0.27%) |
Mar 05, 2013 | 18.75 | 18.90 | 18.61 | 18.85 | 35,133 | +0.25(+1.34%) |
Mar 04, 2013 | 18.77 | 18.77 | 18.35 | 18.60 | 4,500 | -0.17(-0.91%) |
Mar 01, 2013 | 18.73 | 19.00 | 18.73 | 18.77 | 7,100 | -0.08(-0.42%) |
Feb 28, 2013 | 18.52 | 19.01 | 18.41 | 18.85 | 64,029 | +0.45(+2.45%) |
Feb 27, 2013 | 18.26 | 18.45 | 18.26 | 18.40 | 1,697 | +0.15(+0.82%) |
Feb 26, 2013 | 18.76 | 18.85 | 18.13 | 18.25 | 66,201 | -0.50(-2.67%) |
Feb 25, 2013 | 19.61 | 19.61 | 18.75 | 18.75 | 76,380 | -0.58(-3.00%) |
Feb 22, 2013 | 19.40 | 19.40 | 19.30 | 19.33 | 6,870 | +0.03(+0.16%) |
Feb 21, 2013 | 19.48 | 19.49 | 19.30 | 19.30 | 10,850 | +0.04(+0.21%) |
Feb 20, 2013 | 19.35 | 19.40 | 19.25 | 19.26 | 18,403 | -0.29(-1.48%) |
Feb 19, 2013 | 19.49 | 19.59 | 19.35 | 19.55 | 10,995 | +0.25(+1.30%) |
Feb 15, 2013 | 19.30 | 19.30 | 19.30 | 0 | -0.03(-0.16%) | |
Feb 14, 2013 | 19.33 | 19.33 | 19.33 | 19.33 | 500 | +0.00(+0.00%) |
Feb 13, 2013 | 19.33 | 19.39 | 19.33 | 19.33 | 7,540 | +0.00(+0.00%) |
Feb 12, 2013 | 19.32 | 19.42 | 19.31 | 19.33 | 16,000 | -0.07(-0.36%) |
Feb 11, 2013 | 19.34 | 19.46 | 19.34 | 19.40 | 24,864 | -0.07(-0.36%) |
Feb 08, 2013 | 19.49 | 19.50 | 19.35 | 19.47 | 10,760 | -0.02(-0.10%) |
Feb 07, 2013 | 19.46 | 19.50 | 19.46 | 19.49 | 8,895 | +0.24(+1.25%) |
Feb 06, 2013 | 19.49 | 19.50 | 19.25 | 19.25 | 18,260 | -0.15(-0.77%) |
Feb 04, 2013 | 19.51 | 19.75 | 19.35 | 19.40 | 2,663 | +0.09(+0.47%) |
Feb 01, 2013 | 19.31 | 19.31 | 19.31 | 19.31 | 640 | -0.04(-0.21%) |
Jan 31, 2013 | 19.40 | 19.53 | 19.35 | 19.35 | 2,764 | -0.10(-0.51%) |
Jan 30, 2013 | 19.41 | 19.66 | 19.41 | 19.45 | 4,217 | +0.09(+0.46%) |
Jan 29, 2013 | 19.42 | 19.55 | 19.35 | 19.36 | 2,642 | -0.38(-1.93%) |
Jan 28, 2013 | 19.75 | 19.80 | 19.27 | 19.74 | 5,350 | -0.06(-0.30%) |
Jan 25, 2013 | 19.31 | 19.85 | 19.31 | 19.80 | 6,494 | +0.40(+2.06%) |
Jan 24, 2013 | 19.78 | 19.93 | 19.40 | 19.40 | 7,612 | -0.35(-1.77%) |
Jan 23, 2013 | 19.45 | 19.75 | 19.40 | 19.75 | 3,817 | +0.00(+0.00%) |
Jan 22, 2013 | 19.43 | 19.75 | 19.43 | 19.75 | 18,825 | +0.32(+1.65%) |
Jan 21, 2013 | 19.25 | 19.43 | 19.25 | 19.43 | 6,690 | +0.28(+1.46%) |
Jan 18, 2013 | 19.28 | 19.28 | 19.15 | 19.15 | 10,323 | -0.13(-0.67%) |
Jan 17, 2013 | 19.06 | 19.28 | 19.06 | 19.28 | 16,244 | +0.08(+0.42%) |
Jan 16, 2013 | 19.05 | 19.28 | 18.92 | 19.20 | 7,860 | +0.09(+0.47%) |
Jan 15, 2013 | 18.66 | 19.11 | 18.00 | 19.11 | 22,780 | +0.31(+1.65%) |
Jan 14, 2013 | 19.05 | 19.05 | 18.62 | 18.80 | 2,972 | +0.10(+0.53%) |
Jan 11, 2013 | 18.87 | 19.15 | 18.55 | 18.70 | 7,132 | -0.25(-1.32%) |
Jan 10, 2013 | 18.80 | 19.23 | 18.75 | 18.95 | 9,938 | +0.25(+1.34%) |
Jan 09, 2013 | 20.00 | 20.00 | 18.52 | 18.70 | 36,292 | -1.67(-8.20%) |
Jan 08, 2013 | 17.30 | 21.25 | 17.18 | 20.37 | 92,731 | +3.33(+19.54%) |
Jan 07, 2013 | 16.97 | 17.18 | 16.92 | 17.04 | 65,510 | +0.37(+2.22%) |
Jan 04, 2013 | 16.50 | 17.00 | 16.41 | 16.67 | 13,794 | +0.17(+1.03%) |
Jan 03, 2013 | 16.13 | 16.50 | 16.13 | 16.50 | 14,290 | +0.16(+0.98%) |