Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.67 | 17.84 | 17.63 | 17.64 | 578,726 | -0.01(-0.04%) |
Feb 27, 2014 | 17.44 | 17.68 | 17.44 | 17.65 | 728,084 | +0.18(+1.03%) |
Feb 26, 2014 | 17.46 | 17.55 | 17.42 | 17.47 | 647,235 | +0.06(+0.36%) |
Feb 25, 2014 | 17.49 | 17.59 | 17.36 | 17.40 | 694,159 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.72 | 17.47 | 17.47 | 737,212 | -0.05(-0.28%) |
Feb 21, 2014 | 17.66 | 17.75 | 17.52 | 17.52 | 1,056,008 | -0.19(-1.06%) |
Feb 20, 2014 | 17.82 | 17.92 | 17.70 | 17.71 | 1,397,829 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.29 | 17.57 | 17.84 | 2,174,871 | -0.31(-1.70%) |
Feb 18, 2014 | 18.22 | 18.22 | 17.92 | 18.15 | 686,867 | -0.01(-0.08%) |
Feb 14, 2014 | 18.11 | 18.16 | 18.16 | 18.16 | 1,049,696 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.16 | 17.83 | 18.15 | 439,818 | +0.26(+1.46%) |
Feb 12, 2014 | 17.79 | 17.92 | 17.77 | 17.89 | 338,302 | +0.08(+0.42%) |
Feb 11, 2014 | 17.70 | 17.89 | 17.60 | 17.81 | 583,135 | +0.16(+0.89%) |
Feb 10, 2014 | 17.60 | 17.77 | 17.50 | 17.66 | 542,165 | +0.03(+0.16%) |
Feb 07, 2014 | 17.60 | 17.68 | 17.53 | 17.63 | 390,040 | +0.16(+0.90%) |
Feb 06, 2014 | 17.37 | 17.58 | 17.29 | 17.47 | 469,520 | +0.19(+1.11%) |
Feb 05, 2014 | 17.25 | 17.44 | 17.17 | 17.28 | 932,984 | +0.05(+0.32%) |
Feb 04, 2014 | 17.34 | 17.38 | 17.18 | 17.22 | 1,378,008 | -0.06(-0.36%) |
Feb 03, 2014 | 17.85 | 17.93 | 17.28 | 17.29 | 1,708,004 | -0.56(-3.15%) |
Jan 31, 2014 | 17.75 | 17.94 | 17.66 | 17.85 | 785,286 | -0.07(-0.38%) |
Jan 30, 2014 | 17.65 | 17.93 | 17.56 | 17.92 | 593,267 | +0.31(+1.75%) |
Jan 29, 2014 | 17.66 | 17.77 | 17.55 | 17.61 | 715,959 | -0.18(-1.00%) |
Jan 28, 2014 | 17.83 | 17.85 | 17.68 | 17.79 | 373,041 | -0.01(-0.04%) |
Jan 27, 2014 | 17.89 | 17.94 | 17.78 | 17.79 | 471,803 | -0.10(-0.54%) |
Jan 24, 2014 | 18.25 | 18.31 | 17.88 | 17.89 | 587,918 | -0.40(-2.18%) |
Jan 23, 2014 | 18.25 | 18.35 | 18.18 | 18.29 | 484,904 | +0.01(+0.04%) |
Jan 22, 2014 | 18.31 | 18.38 | 18.24 | 18.28 | 475,410 | +0.01(+0.04%) |
Jan 21, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 475,347 | +0.18(+0.99%) |
Jan 17, 2014 | 18.03 | 18.09 | 18.09 | 18.09 | 327,301 | +0.05(+0.27%) |
Jan 16, 2014 | 17.94 | 18.08 | 17.92 | 18.05 | 320,047 | +0.11(+0.61%) |
Jan 15, 2014 | 17.91 | 18.03 | 17.89 | 17.94 | 535,686 | +0.03(+0.15%) |
Jan 14, 2014 | 17.82 | 17.93 | 17.77 | 17.91 | 432,907 | +0.12(+0.66%) |
Jan 13, 2014 | 17.99 | 18.04 | 17.71 | 17.79 | 836,836 | -0.27(-1.52%) |
Jan 10, 2014 | 17.88 | 18.15 | 17.81 | 18.07 | 621,162 | +0.23(+1.27%) |
Jan 09, 2014 | 17.70 | 17.96 | 17.54 | 17.84 | 1,004,785 | +0.19(+1.09%) |
Jan 08, 2014 | 17.62 | 17.70 | 17.46 | 17.65 | 968,642 | +0.01(+0.08%) |
Jan 07, 2014 | 17.45 | 17.65 | 17.44 | 17.63 | 485,022 | +0.19(+1.10%) |
Jan 06, 2014 | 17.56 | 17.62 | 17.42 | 17.44 | 664,265 | -0.12(-0.66%) |
Jan 03, 2014 | 17.50 | 17.61 | 17.44 | 17.56 | 360,534 | +0.06(+0.35%) |
Jan 02, 2014 | 17.85 | 17.98 | 17.41 | 17.50 | 633,665 | -0.38(-2.11%) |
Dec 31, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 339,401 | +0.03(+0.19%) |
Dec 30, 2013 | 17.77 | 17.90 | 17.77 | 17.84 | 320,345 | +0.04(+0.23%) |
Dec 27, 2013 | 17.82 | 17.85 | 17.72 | 17.80 | 238,167 | +0.05(+0.31%) |
Dec 26, 2013 | 17.87 | 17.93 | 17.68 | 17.74 | 313,695 | -0.14(-0.80%) |
Dec 24, 2013 | 17.80 | 17.96 | 17.75 | 17.89 | 124,913 | +0.04(+0.23%) |
Dec 23, 2013 | 17.90 | 18.00 | 17.76 | 17.85 | 479,228 | +0.07(+0.39%) |
Dec 20, 2013 | 17.42 | 17.80 | 17.42 | 17.78 | 787,406 | +0.34(+1.93%) |
Dec 19, 2013 | 17.68 | 17.68 | 17.40 | 17.44 | 373,013 | -0.26(-1.47%) |
Dec 18, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 464,684 | +0.14(+0.82%) |
Dec 17, 2013 | 17.55 | 17.65 | 17.46 | 17.56 | 419,051 | +0.03(+0.16%) |
Dec 16, 2013 | 17.32 | 17.56 | 17.32 | 17.53 | 372,735 | +0.22(+1.27%) |
Dec 13, 2013 | 17.27 | 17.32 | 17.16 | 17.31 | 335,135 | +0.06(+0.36%) |
Dec 12, 2013 | 17.17 | 17.35 | 17.17 | 17.25 | 396,560 | +0.12(+0.72%) |
Dec 11, 2013 | 17.42 | 17.50 | 17.11 | 17.13 | 691,913 | -0.32(-1.85%) |
Dec 10, 2013 | 17.70 | 17.70 | 17.43 | 17.45 | 324,864 | -0.25(-1.43%) |
Dec 09, 2013 | 17.74 | 17.79 | 17.53 | 17.70 | 390,752 | -0.05(-0.27%) |
Dec 06, 2013 | 17.59 | 17.87 | 17.55 | 17.75 | 541,622 | +0.23(+1.29%) |
Dec 05, 2013 | 17.50 | 17.55 | 17.36 | 17.53 | 392,265 | +0.05(+0.27%) |
Dec 04, 2013 | 17.37 | 17.53 | 17.33 | 17.48 | 401,680 | +0.01(+0.08%) |
Dec 03, 2013 | 17.39 | 17.55 | 17.35 | 17.46 | 426,017 | +0.00(+0.00%) |
Dec 02, 2013 | 17.42 | 17.66 | 17.29 | 17.46 | 389,409 | +0.10(+0.59%) |
Nov 29, 2013 | 17.49 | 17.78 | 17.36 | 17.36 | 524,022 | -0.05(-0.28%) |
Nov 27, 2013 | 17.45 | 17.55 | 17.33 | 17.41 | 337,607 | -0.05(-0.27%) |
Nov 26, 2013 | 17.59 | 17.59 | 17.39 | 17.46 | 440,211 | -0.20(-1.13%) |
Nov 25, 2013 | 17.79 | 17.82 | 17.62 | 17.66 | 399,409 | -0.12(-0.69%) |
Nov 22, 2013 | 17.82 | 17.85 | 17.72 | 17.78 | 207,721 | -0.04(-0.23%) |
Nov 21, 2013 | 17.80 | 17.88 | 17.75 | 17.82 | 288,354 | +0.03(+0.19%) |
Nov 20, 2013 | 17.96 | 17.97 | 17.70 | 17.79 | 299,408 | -0.12(-0.69%) |
Nov 19, 2013 | 17.94 | 18.02 | 17.85 | 17.91 | 311,369 | -0.10(-0.57%) |
Nov 18, 2013 | 18.07 | 18.19 | 17.96 | 18.01 | 355,482 | -0.04(-0.23%) |
Nov 15, 2013 | 18.01 | 18.09 | 17.92 | 18.05 | 358,250 | +0.02(+0.11%) |
Nov 14, 2013 | 18.05 | 18.13 | 17.99 | 18.03 | 290,502 | -0.01(-0.04%) |
Nov 13, 2013 | 17.71 | 18.05 | 17.67 | 18.04 | 514,662 | +0.18(+0.99%) |
Nov 12, 2013 | 17.93 | 18.00 | 17.77 | 17.86 | 620,241 | -0.13(-0.72%) |
Nov 11, 2013 | 18.13 | 18.13 | 17.96 | 17.99 | 421,323 | -0.09(-0.49%) |
Nov 08, 2013 | 17.69 | 18.10 | 17.69 | 18.08 | 693,372 | +0.16(+0.91%) |
Nov 07, 2013 | 18.19 | 18.30 | 17.90 | 17.92 | 494,007 | -0.32(-1.75%) |
Nov 06, 2013 | 18.26 | 18.34 | 18.13 | 18.24 | 451,010 | +0.05(+0.30%) |
Nov 05, 2013 | 18.19 | 18.41 | 18.11 | 18.18 | 866,237 | -0.07(-0.41%) |
Nov 04, 2013 | 18.15 | 18.27 | 18.01 | 18.26 | 499,861 | +0.16(+0.90%) |
Nov 01, 2013 | 18.04 | 18.15 | 17.99 | 18.09 | 449,062 | +0.08(+0.45%) |
Oct 31, 2013 | 17.99 | 18.18 | 17.90 | 18.01 | 949,116 | -0.04(-0.22%) |
Oct 30, 2013 | 18.11 | 18.23 | 18.03 | 18.05 | 499,169 | -0.09(-0.49%) |
Oct 29, 2013 | 18.11 | 18.15 | 18.01 | 18.14 | 578,764 | +0.03(+0.19%) |
Oct 28, 2013 | 18.02 | 18.14 | 18.00 | 18.11 | 896,054 | +0.04(+0.23%) |
Oct 25, 2013 | 17.88 | 18.09 | 17.82 | 18.07 | 675,608 | +0.18(+0.99%) |
Oct 24, 2013 | 17.88 | 17.97 | 17.75 | 17.89 | 520,911 | +0.02(+0.11%) |
Oct 23, 2013 | 17.74 | 18.09 | 17.74 | 17.87 | 531,821 | +0.01(+0.08%) |
Oct 22, 2013 | 17.54 | 17.86 | 17.43 | 17.86 | 690,453 | +0.33(+1.86%) |
Oct 21, 2013 | 17.63 | 17.63 | 17.50 | 17.53 | 498,276 | -0.07(-0.42%) |
Oct 18, 2013 | 17.54 | 17.62 | 17.46 | 17.61 | 590,268 | +0.14(+0.78%) |
Oct 17, 2013 | 17.00 | 17.50 | 16.95 | 17.47 | 406,140 | +0.42(+2.47%) |
Oct 16, 2013 | 16.97 | 17.07 | 16.93 | 17.05 | 390,368 | +0.15(+0.88%) |
Oct 15, 2013 | 17.24 | 17.30 | 16.85 | 16.90 | 707,241 | -0.41(-2.35%) |
Oct 14, 2013 | 17.39 | 17.44 | 17.12 | 17.31 | 698,882 | -0.17(-0.97%) |
Oct 11, 2013 | 17.35 | 17.49 | 17.20 | 17.48 | 632,252 | +0.28(+1.62%) |
Oct 10, 2013 | 16.97 | 17.25 | 16.84 | 17.20 | 569,632 | +0.37(+2.17%) |
Oct 09, 2013 | 16.78 | 17.12 | 16.72 | 16.83 | 545,932 | +0.05(+0.32%) |
Oct 08, 2013 | 16.65 | 16.90 | 16.62 | 16.78 | 552,819 | +0.13(+0.77%) |
Oct 07, 2013 | 16.79 | 16.87 | 16.64 | 16.65 | 479,684 | -0.22(-1.29%) |
Oct 04, 2013 | 16.91 | 16.96 | 16.82 | 16.87 | 526,989 | -0.02(-0.12%) |
Oct 03, 2013 | 17.02 | 17.02 | 16.80 | 16.89 | 845,792 | -0.18(-1.03%) |
Oct 02, 2013 | 17.10 | 17.19 | 16.96 | 17.06 | 479,907 | -0.11(-0.63%) |
Oct 01, 2013 | 17.04 | 17.27 | 17.04 | 17.17 | 966,391 | +0.16(+0.92%) |
Sep 30, 2013 | 16.95 | 17.06 | 16.88 | 17.02 | 511,841 | +0.01(+0.04%) |
Sep 27, 2013 | 17.09 | 17.18 | 16.98 | 17.01 | 393,954 | -0.18(-1.07%) |
Sep 26, 2013 | 17.04 | 17.20 | 16.99 | 17.19 | 364,402 | +0.16(+0.96%) |
Sep 25, 2013 | 17.22 | 17.22 | 17.02 | 17.03 | 234,892 | -0.18(-1.02%) |
Sep 24, 2013 | 17.28 | 17.31 | 17.18 | 17.21 | 364,759 | -0.04(-0.24%) |
Sep 23, 2013 | 16.89 | 17.30 | 16.86 | 17.25 | 583,302 | +0.31(+1.80%) |
Sep 20, 2013 | 17.21 | 17.21 | 16.93 | 16.94 | 852,895 | -0.23(-1.34%) |
Sep 19, 2013 | 17.22 | 17.28 | 17.09 | 17.17 | 265,156 | -0.03(-0.20%) |
Sep 18, 2013 | 16.79 | 17.25 | 16.69 | 17.21 | 551,980 | +0.39(+2.30%) |
Sep 17, 2013 | 16.63 | 16.83 | 16.61 | 16.82 | 362,572 | +0.17(+1.02%) |
Sep 16, 2013 | 16.85 | 16.89 | 16.63 | 16.65 | 455,232 | -0.09(-0.57%) |
Sep 13, 2013 | 16.70 | 16.85 | 16.70 | 16.74 | 322,184 | +0.04(+0.24%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.70 | 16.70 | 310,808 | -0.06(-0.36%) |
Sep 11, 2013 | 17.00 | 17.02 | 16.73 | 16.77 | 597,250 | -0.19(-1.12%) |
Sep 10, 2013 | 16.80 | 16.95 | 16.72 | 16.95 | 447,073 | +0.22(+1.30%) |
Sep 09, 2013 | 16.71 | 16.82 | 16.64 | 16.74 | 419,997 | +0.02(+0.12%) |
Sep 06, 2013 | 16.77 | 16.87 | 16.64 | 16.72 | 549,919 | +0.08(+0.49%) |
Sep 05, 2013 | 16.53 | 16.70 | 16.45 | 16.64 | 649,583 | +0.12(+0.70%) |
Sep 04, 2013 | 16.44 | 16.56 | 16.35 | 16.52 | 1,044,713 | +0.10(+0.62%) |
Sep 03, 2013 | 17.04 | 17.15 | 16.40 | 16.42 | 1,292,766 | -0.54(-3.16%) |
Aug 30, 2013 | 16.87 | 16.98 | 16.82 | 16.95 | 770,516 | +0.08(+0.48%) |
Aug 29, 2013 | 16.94 | 17.01 | 16.83 | 16.87 | 276,036 | -0.08(-0.48%) |
Aug 28, 2013 | 16.83 | 17.06 | 16.82 | 16.95 | 374,815 | +0.06(+0.36%) |
Aug 27, 2013 | 16.85 | 17.01 | 16.85 | 16.89 | 414,464 | -0.06(-0.36%) |
Aug 26, 2013 | 17.07 | 17.14 | 16.93 | 16.95 | 366,672 | -0.16(-0.91%) |
Aug 23, 2013 | 17.08 | 17.15 | 16.98 | 17.11 | 258,876 | +0.08(+0.48%) |
Aug 22, 2013 | 16.95 | 17.11 | 16.92 | 17.03 | 264,486 | +0.11(+0.64%) |
Aug 21, 2013 | 17.17 | 17.29 | 16.85 | 16.92 | 493,596 | -0.33(-1.89%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.13 | 17.25 | 415,309 | +0.04(+0.24%) |
Aug 19, 2013 | 17.37 | 17.41 | 17.19 | 17.21 | 704,946 | -0.18(-1.05%) |
Aug 16, 2013 | 17.48 | 17.50 | 17.31 | 17.39 | 888,093 | -0.10(-0.57%) |
Aug 15, 2013 | 17.56 | 17.63 | 17.45 | 17.49 | 567,812 | -0.16(-0.91%) |
Aug 14, 2013 | 17.80 | 17.88 | 17.61 | 17.65 | 980,025 | -0.18(-1.01%) |
Aug 13, 2013 | 17.94 | 17.98 | 17.79 | 17.83 | 314,962 | -0.11(-0.60%) |
Aug 12, 2013 | 17.86 | 17.94 | 17.78 | 17.94 | 391,335 | +0.04(+0.22%) |
Aug 09, 2013 | 17.88 | 18.06 | 17.86 | 17.90 | 318,602 | -0.06(-0.34%) |
Aug 08, 2013 | 17.74 | 18.07 | 17.74 | 17.96 | 349,818 | +0.24(+1.36%) |
Aug 07, 2013 | 17.69 | 17.76 | 17.57 | 17.72 | 369,159 | -0.02(-0.11%) |
Aug 06, 2013 | 17.83 | 18.09 | 17.70 | 17.74 | 274,434 | -0.12(-0.67%) |
Aug 05, 2013 | 18.05 | 18.07 | 17.83 | 17.86 | 443,152 | -0.20(-1.11%) |
Aug 02, 2013 | 18.15 | 18.19 | 17.96 | 18.06 | 383,098 | -0.10(-0.55%) |
Aug 01, 2013 | 18.01 | 18.25 | 17.99 | 18.16 | 1,038,815 | +0.30(+1.69%) |
Jul 31, 2013 | 17.96 | 18.02 | 17.73 | 17.86 | 638,392 | -0.14(-0.78%) |
Jul 30, 2013 | 18.03 | 18.18 | 17.92 | 18.00 | 359,834 | +0.04(+0.22%) |
Jul 29, 2013 | 17.90 | 18.06 | 17.85 | 17.96 | 329,050 | +0.03(+0.15%) |
Jul 26, 2013 | 17.86 | 17.98 | 17.78 | 17.93 | 240,903 | -0.03(-0.15%) |
Jul 25, 2013 | 17.76 | 17.97 | 17.76 | 17.96 | 390,034 | +0.16(+0.90%) |
Jul 24, 2013 | 18.11 | 18.14 | 17.76 | 17.80 | 293,752 | -0.29(-1.59%) |
Jul 23, 2013 | 18.09 | 18.18 | 18.00 | 18.09 | 381,855 | +0.03(+0.15%) |
Jul 22, 2013 | 18.00 | 18.13 | 18.00 | 18.06 | 319,052 | +0.06(+0.34%) |
Jul 19, 2013 | 17.94 | 18.07 | 17.88 | 18.00 | 564,356 | +0.03(+0.19%) |
Jul 18, 2013 | 17.89 | 18.01 | 17.85 | 17.96 | 357,117 | +0.14(+0.79%) |
Jul 17, 2013 | 17.87 | 17.91 | 17.78 | 17.82 | 209,792 | +0.03(+0.19%) |
Jul 16, 2013 | 17.90 | 17.90 | 17.70 | 17.79 | 475,801 | -0.07(-0.41%) |
Jul 15, 2013 | 17.50 | 17.90 | 17.49 | 17.86 | 583,877 | +0.33(+1.87%) |
Jul 12, 2013 | 17.52 | 17.55 | 17.42 | 17.54 | 440,496 | +0.05(+0.27%) |
Jul 11, 2013 | 17.46 | 17.52 | 17.42 | 17.49 | 503,510 | +0.17(+1.01%) |
Jul 10, 2013 | 17.31 | 17.38 | 17.26 | 17.32 | 555,156 | +0.00(+0.00%) |
Jul 09, 2013 | 17.20 | 17.47 | 17.15 | 17.32 | 653,723 | +0.17(+0.98%) |
Jul 08, 2013 | 16.89 | 17.23 | 16.81 | 17.15 | 801,212 | +0.31(+1.83%) |
Jul 05, 2013 | 16.87 | 16.88 | 16.63 | 16.84 | 371,764 | +0.01(+0.08%) |
Jul 03, 2013 | 16.67 | 16.93 | 16.63 | 16.83 | 557,611 | +0.06(+0.36%) |
Jul 02, 2013 | 16.73 | 16.97 | 16.66 | 16.77 | 646,301 | +0.03(+0.16%) |
Jul 01, 2013 | 17.05 | 17.08 | 16.68 | 16.74 | 671,526 | -0.21(-1.26%) |
Jun 28, 2013 | 16.77 | 17.03 | 16.73 | 16.95 | 1,045,016 | +0.18(+1.08%) |
Jun 27, 2013 | 16.75 | 16.89 | 16.73 | 16.77 | 543,973 | +0.09(+0.52%) |
Jun 26, 2013 | 16.62 | 16.73 | 16.47 | 16.69 | 677,806 | +0.14(+0.85%) |
Jun 25, 2013 | 16.44 | 16.61 | 16.36 | 16.54 | 624,708 | +0.20(+1.23%) |
Jun 24, 2013 | 16.20 | 16.47 | 16.11 | 16.34 | 806,789 | -0.04(-0.25%) |
Jun 21, 2013 | 16.14 | 16.42 | 16.06 | 16.38 | 1,626,272 | +0.33(+2.04%) |
Jun 20, 2013 | 16.25 | 16.30 | 15.97 | 16.06 | 1,050,509 | -0.28(-1.72%) |
Jun 19, 2013 | 16.75 | 16.75 | 16.32 | 16.34 | 1,124,118 | -0.42(-2.48%) |
Jun 18, 2013 | 16.67 | 16.78 | 16.55 | 16.75 | 556,612 | +0.11(+0.68%) |
Jun 17, 2013 | 16.75 | 16.84 | 16.60 | 16.64 | 550,591 | -0.03(-0.16%) |
Jun 14, 2013 | 16.64 | 16.79 | 16.54 | 16.67 | 619,498 | +0.09(+0.52%) |
Jun 13, 2013 | 16.32 | 16.59 | 16.22 | 16.58 | 902,480 | +0.27(+1.64%) |
Jun 12, 2013 | 16.71 | 16.72 | 16.24 | 16.31 | 1,036,529 | -0.21(-1.30%) |
Jun 11, 2013 | 16.53 | 16.74 | 16.41 | 16.52 | 964,936 | -0.09(-0.56%) |
Jun 10, 2013 | 16.75 | 16.80 | 16.48 | 16.62 | 1,190,548 | -0.13(-0.76%) |
Jun 07, 2013 | 16.81 | 16.88 | 16.63 | 16.75 | 846,371 | -0.01(-0.08%) |
Jun 06, 2013 | 16.65 | 16.83 | 16.49 | 16.76 | 971,298 | +0.11(+0.64%) |
Jun 05, 2013 | 16.87 | 16.89 | 16.50 | 16.65 | 1,314,086 | -0.29(-1.74%) |
Jun 04, 2013 | 17.34 | 17.34 | 16.84 | 16.95 | 1,524,214 | -0.54(-3.10%) |
Jun 03, 2013 | 17.50 | 17.61 | 17.29 | 17.49 | 645,053 | -0.04(-0.23%) |
May 31, 2013 | 17.62 | 17.86 | 17.52 | 17.53 | 678,311 | -0.21(-1.17%) |
May 30, 2013 | 17.72 | 18.08 | 17.68 | 17.74 | 609,467 | +0.13(+0.72%) |
May 29, 2013 | 17.85 | 17.97 | 17.46 | 17.61 | 1,125,908 | -0.33(-1.83%) |
May 28, 2013 | 18.00 | 18.10 | 17.83 | 17.94 | 420,496 | +0.05(+0.26%) |
May 24, 2013 | 18.03 | 18.07 | 17.82 | 17.89 | 515,346 | -0.18(-1.00%) |
May 23, 2013 | 18.09 | 18.21 | 17.74 | 18.07 | 834,529 | -0.15(-0.81%) |
May 22, 2013 | 18.76 | 18.88 | 18.16 | 18.22 | 648,732 | -0.52(-2.79%) |
May 21, 2013 | 18.61 | 18.74 | 18.52 | 18.74 | 507,834 | +0.13(+0.72%) |
May 20, 2013 | 18.68 | 18.80 | 18.59 | 18.61 | 665,609 | -0.09(-0.47%) |
May 17, 2013 | 18.54 | 18.70 | 18.39 | 18.70 | 566,292 | +0.17(+0.93%) |
May 16, 2013 | 18.54 | 18.65 | 18.49 | 18.52 | 428,043 | -0.05(-0.29%) |
May 15, 2013 | 18.31 | 18.68 | 18.29 | 18.58 | 592,003 | +0.50(+2.79%) |
May 13, 2013 | 18.14 | 18.22 | 18.03 | 18.07 | 406,998 | -0.12(-0.66%) |
May 10, 2013 | 18.22 | 18.28 | 18.13 | 18.19 | 293,224 | +0.00(+0.00%) |
May 09, 2013 | 18.58 | 18.58 | 18.15 | 18.19 | 562,578 | -0.34(-1.82%) |
May 08, 2013 | 18.48 | 18.53 | 18.34 | 18.53 | 534,870 | -0.09(-0.46%) |
May 07, 2013 | 18.56 | 18.67 | 18.54 | 18.62 | 475,742 | +0.07(+0.39%) |
May 06, 2013 | 18.60 | 18.66 | 18.48 | 18.54 | 459,881 | -0.05(-0.29%) |
May 03, 2013 | 18.60 | 18.71 | 18.52 | 18.60 | 419,782 | +0.15(+0.79%) |
May 02, 2013 | 18.40 | 18.49 | 18.26 | 18.45 | 602,225 | +0.07(+0.40%) |
May 01, 2013 | 18.66 | 18.70 | 18.34 | 18.38 | 400,015 | -0.37(-1.98%) |
Apr 30, 2013 | 18.60 | 18.75 | 18.49 | 18.75 | 545,619 | +0.13(+0.71%) |
Apr 29, 2013 | 18.49 | 18.64 | 18.40 | 18.62 | 334,529 | +0.16(+0.86%) |
Apr 26, 2013 | 18.44 | 18.49 | 18.42 | 18.46 | 265,625 | +0.01(+0.07%) |
Apr 25, 2013 | 18.34 | 18.54 | 18.29 | 18.44 | 541,519 | +0.12(+0.65%) |
Apr 24, 2013 | 18.15 | 18.33 | 18.05 | 18.32 | 1,373,746 | +0.19(+1.06%) |
Apr 23, 2013 | 18.10 | 18.13 | 17.95 | 18.13 | 370,097 | +0.10(+0.55%) |
Apr 22, 2013 | 18.00 | 18.09 | 17.82 | 18.03 | 306,990 | +0.03(+0.18%) |
Apr 19, 2013 | 17.73 | 18.02 | 17.67 | 18.00 | 317,733 | +0.28(+1.61%) |
Apr 18, 2013 | 17.69 | 17.74 | 17.60 | 17.71 | 738,796 | +0.07(+0.38%) |
Apr 17, 2013 | 17.69 | 17.71 | 17.43 | 17.65 | 794,747 | -0.10(-0.56%) |
Apr 16, 2013 | 17.75 | 17.77 | 17.58 | 17.75 | 592,720 | +0.07(+0.41%) |
Apr 15, 2013 | 18.05 | 18.08 | 17.65 | 17.67 | 762,809 | -0.43(-2.38%) |
Apr 12, 2013 | 18.16 | 18.22 | 18.08 | 18.11 | 443,956 | -0.11(-0.58%) |
Apr 11, 2013 | 18.13 | 18.22 | 18.09 | 18.21 | 545,981 | +0.07(+0.36%) |
Apr 10, 2013 | 18.15 | 18.20 | 18.05 | 18.15 | 1,318,863 | -0.01(-0.04%) |
Apr 09, 2013 | 18.36 | 18.37 | 18.15 | 18.15 | 404,862 | -0.18(-0.98%) |
Apr 08, 2013 | 18.09 | 18.33 | 18.07 | 18.33 | 691,810 | +0.19(+1.06%) |
Apr 05, 2013 | 18.05 | 18.18 | 18.04 | 18.14 | 537,220 | -0.05(-0.26%) |
Apr 04, 2013 | 18.07 | 18.18 | 18.03 | 18.18 | 392,886 | +0.13(+0.70%) |
Apr 03, 2013 | 18.16 | 18.22 | 18.06 | 18.06 | 611,202 | -0.10(-0.55%) |
Apr 02, 2013 | 18.20 | 18.28 | 18.10 | 18.16 | 403,996 | -0.04(-0.22%) |
Apr 01, 2013 | 18.38 | 18.38 | 18.09 | 18.20 | 412,079 | -0.16(-0.87%) |
Mar 28, 2013 | 18.24 | 18.38 | 18.22 | 18.36 | 469,574 | +0.09(+0.51%) |
Mar 27, 2013 | 18.09 | 18.27 | 18.03 | 18.26 | 505,215 | +0.11(+0.62%) |
Mar 26, 2013 | 18.07 | 18.18 | 18.06 | 18.15 | 483,279 | +0.13(+0.70%) |
Mar 25, 2013 | 18.12 | 18.19 | 18.01 | 18.03 | 534,461 | -0.05(-0.29%) |
Mar 22, 2013 | 18.08 | 18.16 | 18.01 | 18.08 | 469,212 | +0.00(+0.00%) |
Mar 21, 2013 | 17.87 | 18.11 | 17.87 | 18.08 | 740,520 | +0.09(+0.48%) |
Mar 20, 2013 | 17.80 | 18.21 | 17.73 | 17.99 | 8,576,575 | +0.10(+0.56%) |
Mar 19, 2013 | 17.99 | 18.15 | 17.78 | 17.89 | 2,569,898 | -0.17(-0.95%) |
Mar 18, 2013 | 18.18 | 18.24 | 18.06 | 18.07 | 548,871 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.39 | 18.15 | 18.27 | 640,544 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.42 | 18.28 | 18.32 | 374,592 | +0.02(+0.11%) |
Mar 13, 2013 | 18.26 | 18.34 | 18.18 | 18.30 | 365,401 | +0.09(+0.51%) |
Mar 12, 2013 | 18.20 | 18.26 | 18.10 | 18.20 | 308,558 | -0.03(-0.18%) |
Mar 11, 2013 | 18.09 | 18.32 | 18.07 | 18.24 | 472,427 | +0.10(+0.55%) |
Mar 08, 2013 | 18.17 | 18.20 | 18.00 | 18.14 | 361,737 | +0.04(+0.22%) |
Mar 07, 2013 | 18.12 | 18.20 | 18.05 | 18.10 | 488,473 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.20 | 18.04 | 18.11 | 356,072 | -0.02(-0.11%) |
Mar 05, 2013 | 17.95 | 18.15 | 17.95 | 18.13 | 699,836 | +0.20(+1.11%) |
Mar 04, 2013 | 17.64 | 17.94 | 17.63 | 17.93 | 877,857 | +0.27(+1.50%) |