Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.04 | 22.90 | 22.90 | 22.90 | 43,882 | -0.08(-0.34%) |
Dec 30, 2013 | 23.21 | 23.21 | 22.70 | 22.98 | 18,538 | -0.12(-0.52%) |
Dec 27, 2013 | 23.36 | 23.36 | 22.96 | 23.10 | 18,666 | -0.16(-0.67%) |
Dec 26, 2013 | 23.27 | 23.34 | 22.91 | 23.26 | 18,108 | +0.13(+0.55%) |
Dec 24, 2013 | 23.03 | 23.23 | 23.03 | 23.13 | 36,126 | -0.02(-0.07%) |
Dec 23, 2013 | 23.13 | 23.21 | 22.86 | 23.15 | 91,896 | -0.26(-1.10%) |
Dec 20, 2013 | 20.29 | 23.56 | 20.29 | 23.41 | 527,545 | +3.20(+15.84%) |
Dec 19, 2013 | 20.46 | 20.57 | 20.19 | 20.21 | 18,265 | -0.15(-0.76%) |
Dec 18, 2013 | 20.21 | 20.48 | 19.97 | 20.36 | 21,112 | +0.15(+0.77%) |
Dec 17, 2013 | 20.56 | 20.56 | 19.97 | 20.21 | 13,950 | -0.41(-2.00%) |
Dec 16, 2013 | 20.18 | 20.63 | 20.05 | 20.62 | 17,564 | +0.46(+2.30%) |
Dec 13, 2013 | 20.27 | 20.44 | 19.96 | 20.15 | 25,045 | +0.01(+0.04%) |
Dec 12, 2013 | 20.02 | 20.30 | 20.00 | 20.15 | 14,995 | +0.14(+0.69%) |
Dec 11, 2013 | 20.15 | 20.27 | 19.85 | 20.01 | 21,540 | -0.42(-2.06%) |
Dec 10, 2013 | 19.92 | 20.76 | 19.66 | 20.43 | 44,006 | -0.04(-0.21%) |
Dec 09, 2013 | 21.19 | 21.55 | 20.00 | 20.47 | 69,420 | -0.77(-3.60%) |
Dec 06, 2013 | 21.75 | 21.99 | 21.09 | 21.24 | 0 | -0.40(-1.87%) |
Dec 05, 2013 | 21.46 | 21.70 | 21.24 | 21.64 | 0 | +0.01(+0.04%) |
Dec 04, 2013 | 21.47 | 21.93 | 21.41 | 21.63 | 0 | -0.03(-0.16%) |
Dec 03, 2013 | 21.89 | 22.12 | 21.41 | 21.67 | 0 | -0.18(-0.83%) |
Dec 02, 2013 | 22.73 | 22.99 | 21.85 | 21.85 | 0 | -0.82(-3.61%) |
Nov 29, 2013 | 22.05 | 22.70 | 22.05 | 22.67 | 0 | +0.78(+3.58%) |
Nov 27, 2013 | 21.16 | 22.12 | 21.16 | 21.88 | 0 | +0.67(+3.16%) |
Nov 26, 2013 | 21.06 | 21.63 | 20.95 | 21.21 | 0 | +0.11(+0.53%) |
Nov 25, 2013 | 20.89 | 21.25 | 20.64 | 21.10 | 31,364 | +0.11(+0.53%) |
Nov 22, 2013 | 20.89 | 21.12 | 20.70 | 20.99 | 0 | +0.10(+0.49%) |
Nov 21, 2013 | 20.83 | 21.11 | 20.59 | 20.89 | 24,742 | +0.15(+0.75%) |
Nov 20, 2013 | 20.76 | 21.06 | 20.22 | 20.73 | 0 | -0.03(-0.12%) |
Nov 19, 2013 | 20.18 | 21.12 | 19.66 | 20.76 | 49,353 | +0.53(+2.64%) |
Nov 18, 2013 | 20.39 | 20.49 | 20.00 | 20.22 | 0 | -0.15(-0.76%) |
Nov 15, 2013 | 20.63 | 20.90 | 19.80 | 20.38 | 0 | -0.30(-1.46%) |
Nov 14, 2013 | 20.46 | 20.90 | 20.18 | 20.68 | 0 | +0.16(+0.80%) |
Nov 13, 2013 | 20.75 | 21.76 | 20.09 | 20.52 | 0 | -0.27(-1.28%) |
Nov 12, 2013 | 21.23 | 21.50 | 20.52 | 20.78 | 0 | -0.57(-2.66%) |
Nov 11, 2013 | 21.47 | 22.07 | 21.13 | 21.35 | 0 | -0.09(-0.40%) |
Nov 08, 2013 | 21.22 | 22.33 | 21.22 | 21.44 | 0 | +0.19(+0.89%) |
Nov 07, 2013 | 22.21 | 22.21 | 20.89 | 21.25 | 27,785 | -0.82(-3.70%) |
Nov 06, 2013 | 22.05 | 22.17 | 21.63 | 22.06 | 16,927 | +0.14(+0.63%) |
Nov 05, 2013 | 22.01 | 22.04 | 21.75 | 21.93 | 0 | +0.14(+0.63%) |
Nov 04, 2013 | 22.07 | 22.41 | 21.59 | 21.79 | 57,526 | -0.29(-1.32%) |
Nov 01, 2013 | 22.60 | 23.13 | 21.81 | 22.08 | 0 | -0.58(-2.54%) |
Oct 31, 2013 | 22.87 | 23.05 | 22.25 | 22.66 | 0 | -0.28(-1.20%) |
Oct 30, 2013 | 22.82 | 23.35 | 22.80 | 22.93 | 27,278 | -0.03(-0.15%) |
Oct 29, 2013 | 23.19 | 23.52 | 22.73 | 22.97 | 0 | -0.05(-0.22%) |
Oct 28, 2013 | 22.98 | 23.27 | 22.90 | 23.02 | 0 | +0.03(+0.15%) |
Oct 25, 2013 | 23.19 | 23.23 | 22.80 | 22.98 | 0 | -0.04(-0.19%) |
Oct 24, 2013 | 23.24 | 23.39 | 22.84 | 23.03 | 50,343 | -0.22(-0.93%) |
Oct 23, 2013 | 23.23 | 23.57 | 22.78 | 23.24 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 22.86 | 23.31 | 22.69 | 23.27 | 19,615 | +0.42(+1.84%) |
Oct 21, 2013 | 22.92 | 23.13 | 22.60 | 22.85 | 29,235 | -0.12(-0.52%) |
Oct 18, 2013 | 23.10 | 23.10 | 22.76 | 22.97 | 32,088 | +0.06(+0.26%) |
Oct 17, 2013 | 22.70 | 23.11 | 22.36 | 22.91 | 25,044 | +0.18(+0.79%) |
Oct 16, 2013 | 23.22 | 23.55 | 22.73 | 22.73 | 36,387 | -0.40(-1.71%) |
Oct 15, 2013 | 23.23 | 23.52 | 22.97 | 23.12 | 45,361 | -0.21(-0.92%) |
Oct 14, 2013 | 22.93 | 23.41 | 22.85 | 23.34 | 35,597 | +0.58(+2.53%) |
Oct 11, 2013 | 21.80 | 22.76 | 21.80 | 22.76 | 0 | +0.89(+4.05%) |
Oct 10, 2013 | 21.57 | 22.03 | 21.38 | 21.87 | 33,659 | +0.58(+2.71%) |
Oct 09, 2013 | 21.57 | 21.93 | 21.20 | 21.30 | 0 | -0.15(-0.72%) |
Oct 08, 2013 | 21.52 | 22.09 | 21.22 | 21.45 | 27,584 | -0.07(-0.32%) |
Oct 07, 2013 | 21.69 | 21.97 | 21.43 | 21.52 | 0 | -0.39(-1.77%) |
Oct 04, 2013 | 21.30 | 21.93 | 21.30 | 21.91 | 0 | +0.52(+2.45%) |
Oct 03, 2013 | 22.07 | 22.07 | 21.24 | 21.38 | 0 | -0.37(-1.71%) |
Oct 02, 2013 | 22.16 | 22.43 | 21.73 | 21.76 | 23,307 | -0.36(-1.63%) |
Oct 01, 2013 | 22.10 | 22.57 | 21.99 | 22.12 | 26,848 | +0.06(+0.27%) |
Sep 30, 2013 | 22.32 | 22.32 | 21.90 | 22.06 | 0 | -0.19(-0.85%) |
Sep 27, 2013 | 21.73 | 22.59 | 21.73 | 22.25 | 0 | +0.35(+1.61%) |
Sep 26, 2013 | 22.16 | 22.50 | 21.64 | 21.89 | 21,496 | -0.19(-0.86%) |
Sep 25, 2013 | 22.96 | 22.80 | 22.07 | 22.08 | 19,931 | -0.71(-3.13%) |
Sep 24, 2013 | 22.36 | 23.19 | 22.30 | 22.80 | 55,259 | +0.34(+1.49%) |
Sep 23, 2013 | 22.13 | 22.50 | 21.77 | 22.46 | 50,083 | +0.21(+0.97%) |
Sep 20, 2013 | 21.52 | 22.44 | 21.23 | 22.25 | 0 | +0.81(+3.77%) |
Sep 19, 2013 | 21.70 | 21.95 | 20.65 | 21.44 | 0 | -0.40(-1.85%) |
Sep 18, 2013 | 21.47 | 22.07 | 21.10 | 21.84 | 0 | +0.38(+1.76%) |
Sep 17, 2013 | 20.55 | 21.77 | 20.51 | 21.46 | 0 | +1.02(+5.00%) |
Sep 16, 2013 | 20.18 | 20.61 | 20.18 | 20.44 | 0 | +0.24(+1.19%) |
Sep 13, 2013 | 19.86 | 20.20 | 19.86 | 20.20 | 0 | +0.44(+2.22%) |
Sep 12, 2013 | 19.51 | 20.18 | 19.48 | 19.76 | 0 | +0.26(+1.32%) |
Sep 11, 2013 | 19.28 | 19.57 | 19.26 | 19.51 | 0 | +0.19(+0.98%) |
Sep 10, 2013 | 19.64 | 19.75 | 19.08 | 19.32 | 50,714 | -0.09(-0.46%) |
Sep 09, 2013 | 19.55 | 19.64 | 18.77 | 19.41 | 0 | -0.03(-0.15%) |
Sep 06, 2013 | 19.08 | 19.86 | 18.49 | 19.44 | 0 | +0.47(+2.49%) |
Sep 05, 2013 | 18.73 | 19.13 | 18.66 | 18.96 | 0 | +0.29(+1.56%) |
Sep 04, 2013 | 18.20 | 18.75 | 18.16 | 18.67 | 0 | +0.43(+2.35%) |
Sep 03, 2013 | 18.79 | 18.90 | 18.06 | 18.24 | 0 | -0.40(-2.12%) |
Aug 30, 2013 | 19.30 | 19.30 | 18.30 | 18.64 | 0 | -0.83(-4.28%) |
Aug 29, 2013 | 18.51 | 19.50 | 18.24 | 19.47 | 44,336 | +0.76(+4.04%) |
Aug 28, 2013 | 18.62 | 19.02 | 18.41 | 18.72 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.48 | 18.86 | 18.37 | 18.67 | 33,611 | -0.03(-0.14%) |
Aug 26, 2013 | 18.54 | 19.03 | 18.48 | 18.70 | 0 | -0.12(-0.64%) |
Aug 23, 2013 | 18.54 | 18.90 | 18.54 | 18.82 | 0 | +0.21(+1.11%) |
Aug 22, 2013 | 17.88 | 18.69 | 17.88 | 18.61 | 28,534 | +0.76(+4.28%) |
Aug 21, 2013 | 17.59 | 18.26 | 17.57 | 17.85 | 0 | +0.19(+1.07%) |
Aug 20, 2013 | 17.38 | 18.18 | 17.22 | 17.66 | 30,322 | +0.38(+2.19%) |
Aug 19, 2013 | 18.15 | 18.66 | 17.20 | 17.28 | 39,596 | -0.76(-4.19%) |
Aug 16, 2013 | 18.05 | 18.65 | 17.98 | 18.04 | 0 | -0.13(-0.71%) |
Aug 15, 2013 | 18.76 | 18.76 | 18.04 | 18.17 | 48,411 | -0.75(-3.95%) |
Aug 14, 2013 | 18.94 | 19.17 | 18.47 | 18.91 | 29,853 | -0.27(-1.43%) |
Aug 13, 2013 | 19.15 | 19.27 | 19.05 | 19.19 | 17,552 | -0.05(-0.27%) |
Aug 12, 2013 | 19.09 | 19.31 | 18.94 | 19.24 | 13,159 | +0.01(+0.04%) |
Aug 09, 2013 | 18.82 | 19.25 | 18.67 | 19.23 | 25,547 | +0.44(+2.33%) |
Aug 08, 2013 | 19.09 | 19.33 | 18.70 | 18.79 | 30,264 | -0.25(-1.31%) |
Aug 07, 2013 | 19.01 | 19.18 | 18.69 | 19.04 | 24,299 | -0.11(-0.58%) |
Aug 06, 2013 | 19.13 | 19.30 | 18.84 | 19.15 | 18,297 | -0.07(-0.36%) |
Aug 05, 2013 | 19.05 | 19.31 | 18.74 | 19.22 | 11,791 | +0.09(+0.49%) |
Aug 02, 2013 | 19.24 | 19.36 | 18.98 | 19.13 | 8,100 | -0.21(-1.11%) |
Aug 01, 2013 | 19.45 | 19.50 | 19.11 | 19.34 | 21,716 | +0.07(+0.36%) |
Jul 31, 2013 | 18.96 | 19.53 | 18.96 | 19.27 | 0 | +0.29(+1.54%) |
Jul 30, 2013 | 18.68 | 19.08 | 18.68 | 18.98 | 0 | +0.40(+2.17%) |
Jul 29, 2013 | 18.34 | 18.66 | 18.20 | 18.58 | 0 | +0.27(+1.50%) |
Jul 26, 2013 | 18.53 | 18.79 | 18.25 | 18.30 | 0 | -0.35(-1.89%) |
Jul 25, 2013 | 18.66 | 19.03 | 18.59 | 18.66 | 0 | -0.06(-0.32%) |
Jul 24, 2013 | 18.73 | 18.94 | 18.66 | 18.72 | 0 | -0.03(-0.18%) |
Jul 23, 2013 | 18.54 | 18.89 | 18.29 | 18.75 | 0 | +0.46(+2.54%) |
Jul 22, 2013 | 18.17 | 18.40 | 18.17 | 18.29 | 0 | +0.06(+0.33%) |
Jul 19, 2013 | 18.12 | 18.25 | 18.05 | 18.23 | 0 | -0.02(-0.09%) |
Jul 18, 2013 | 18.11 | 18.47 | 17.98 | 18.24 | 35,967 | -0.03(-0.14%) |
Jul 17, 2013 | 18.72 | 18.72 | 18.25 | 18.27 | 29,688 | -0.48(-2.57%) |
Jul 16, 2013 | 18.54 | 18.90 | 18.25 | 18.75 | 0 | +0.30(+1.63%) |
Jul 15, 2013 | 18.05 | 18.58 | 17.99 | 18.45 | 0 | +0.33(+1.80%) |
Jul 12, 2013 | 18.33 | 18.51 | 18.08 | 18.12 | 0 | -0.29(-1.59%) |
Jul 11, 2013 | 18.35 | 18.44 | 17.63 | 18.42 | 0 | +0.18(+0.99%) |
Jul 10, 2013 | 18.31 | 18.68 | 17.75 | 18.23 | 0 | -0.15(-0.79%) |
Jul 09, 2013 | 18.47 | 18.68 | 18.17 | 18.38 | 0 | -0.09(-0.47%) |
Jul 08, 2013 | 19.25 | 19.32 | 18.14 | 18.47 | 55,466 | -0.70(-3.67%) |
Jul 05, 2013 | 18.81 | 19.17 | 18.60 | 19.17 | 0 | +0.51(+2.71%) |
Jul 03, 2013 | 18.52 | 18.84 | 18.47 | 18.66 | 0 | -0.06(-0.32%) |
Jul 02, 2013 | 18.47 | 18.88 | 18.33 | 18.72 | 0 | +0.33(+1.82%) |
Jul 01, 2013 | 17.73 | 18.49 | 17.73 | 18.39 | 0 | +0.58(+3.28%) |
Jun 28, 2013 | 17.62 | 17.87 | 17.27 | 17.81 | 106,838 | +0.21(+1.17%) |
Jun 27, 2013 | 16.84 | 17.61 | 16.62 | 17.60 | 0 | +0.93(+5.56%) |
Jun 26, 2013 | 16.48 | 16.75 | 16.39 | 16.67 | 0 | +0.25(+1.52%) |
Jun 25, 2013 | 17.04 | 17.15 | 16.34 | 16.42 | 0 | -0.46(-2.75%) |
Jun 24, 2013 | 17.20 | 17.51 | 16.82 | 16.89 | 0 | -0.61(-3.49%) |
Jun 21, 2013 | 17.68 | 17.75 | 17.26 | 17.50 | 64,976 | -0.12(-0.68%) |
Jun 20, 2013 | 17.53 | 17.73 | 17.42 | 17.62 | 0 | -0.09(-0.53%) |
Jun 19, 2013 | 17.80 | 17.82 | 17.66 | 17.71 | 0 | +0.04(+0.24%) |
Jun 18, 2013 | 17.50 | 17.77 | 17.47 | 17.67 | 0 | +0.19(+1.08%) |
Jun 17, 2013 | 17.60 | 17.81 | 17.27 | 17.48 | 0 | +0.09(+0.54%) |
Jun 14, 2013 | 17.49 | 17.56 | 17.36 | 17.38 | 0 | -0.09(-0.49%) |
Jun 13, 2013 | 17.68 | 17.82 | 17.32 | 17.47 | 40,697 | -0.23(-1.31%) |
Jun 12, 2013 | 17.35 | 17.83 | 17.31 | 17.70 | 61,025 | +0.45(+2.59%) |
Jun 11, 2013 | 16.51 | 17.39 | 16.49 | 17.26 | 0 | +0.64(+3.88%) |
Jun 10, 2013 | 16.75 | 16.92 | 16.32 | 16.61 | 0 | -0.11(-0.67%) |
Jun 07, 2013 | 16.53 | 16.72 | 16.47 | 16.72 | 0 | +0.26(+1.57%) |
Jun 06, 2013 | 16.41 | 16.47 | 16.35 | 16.47 | 28,254 | +0.09(+0.52%) |
Jun 05, 2013 | 16.62 | 16.80 | 16.30 | 16.38 | 0 | -0.25(-1.50%) |
Jun 04, 2013 | 16.71 | 16.78 | 16.50 | 16.63 | 0 | -0.08(-0.46%) |
Jun 03, 2013 | 16.86 | 16.86 | 16.62 | 16.71 | 49,453 | +0.02(+0.10%) |
May 31, 2013 | 16.52 | 16.89 | 16.49 | 16.69 | 25,229 | +0.00(+0.00%) |
May 30, 2013 | 16.70 | 16.71 | 16.62 | 16.69 | 14,574 | +0.03(+0.21%) |
May 29, 2013 | 16.83 | 16.83 | 16.47 | 16.65 | 35,822 | -0.35(-2.07%) |
May 28, 2013 | 17.00 | 17.02 | 16.84 | 17.01 | 22,465 | +0.30(+1.80%) |
May 24, 2013 | 16.41 | 16.75 | 16.41 | 16.71 | 0 | +0.25(+1.51%) |
May 23, 2013 | 16.42 | 16.74 | 16.37 | 16.46 | 0 | -0.17(-1.03%) |
May 22, 2013 | 16.94 | 17.15 | 16.59 | 16.63 | 0 | -0.29(-1.73%) |
May 21, 2013 | 17.02 | 17.07 | 16.92 | 16.92 | 0 | +0.02(+0.10%) |
May 20, 2013 | 16.96 | 17.09 | 16.90 | 16.90 | 0 | +0.03(+0.15%) |
May 17, 2013 | 16.73 | 16.96 | 16.62 | 16.88 | 0 | +0.16(+0.98%) |
May 16, 2013 | 16.63 | 16.74 | 16.53 | 16.71 | 25,243 | -0.02(-0.10%) |
May 15, 2013 | 16.67 | 16.83 | 16.54 | 16.73 | 0 | -0.09(-0.56%) |
May 13, 2013 | 16.68 | 16.83 | 16.47 | 16.83 | 0 | +0.11(+0.67%) |
May 10, 2013 | 16.62 | 16.83 | 16.58 | 16.71 | 0 | +0.04(+0.26%) |
May 09, 2013 | 16.75 | 16.79 | 16.41 | 16.67 | 0 | -0.07(-0.41%) |
May 08, 2013 | 16.56 | 16.75 | 16.41 | 16.74 | 0 | +0.17(+1.04%) |
May 07, 2013 | 16.36 | 16.59 | 16.36 | 16.57 | 0 | +0.18(+1.10%) |
May 06, 2013 | 16.37 | 16.56 | 16.12 | 16.39 | 0 | -0.05(-0.31%) |
May 03, 2013 | 16.32 | 16.46 | 16.24 | 16.44 | 0 | +0.20(+1.22%) |
May 02, 2013 | 15.93 | 16.31 | 15.93 | 16.24 | 0 | +0.35(+2.22%) |
May 01, 2013 | 15.98 | 16.16 | 15.52 | 15.89 | 0 | -0.11(-0.70%) |
Apr 30, 2013 | 16.34 | 16.34 | 15.78 | 16.00 | 0 | -0.38(-2.31%) |
Apr 29, 2013 | 16.15 | 16.42 | 16.15 | 16.38 | 10,144 | +0.32(+1.98%) |
Apr 26, 2013 | 16.21 | 16.35 | 16.06 | 16.06 | 16,396 | -0.17(-1.06%) |
Apr 25, 2013 | 16.10 | 16.31 | 16.03 | 16.23 | 0 | +0.15(+0.91%) |
Apr 24, 2013 | 15.94 | 16.18 | 15.85 | 16.09 | 19,631 | +0.09(+0.59%) |
Apr 23, 2013 | 15.97 | 16.14 | 15.83 | 15.99 | 32,937 | +0.11(+0.70%) |
Apr 22, 2013 | 15.98 | 16.20 | 15.62 | 15.88 | 28,690 | -0.18(-1.12%) |
Apr 19, 2013 | 15.89 | 16.23 | 15.80 | 16.06 | 34,362 | +0.22(+1.41%) |
Apr 18, 2013 | 15.19 | 16.39 | 14.95 | 15.84 | 54,723 | +0.64(+4.18%) |
Apr 17, 2013 | 15.74 | 16.09 | 14.76 | 15.20 | 58,592 | -0.54(-3.44%) |
Apr 16, 2013 | 15.88 | 15.98 | 15.69 | 15.74 | 52,334 | +0.18(+1.16%) |
Apr 15, 2013 | 16.32 | 16.41 | 15.49 | 15.56 | 56,007 | -0.93(-5.62%) |
Apr 12, 2013 | 16.36 | 16.59 | 16.36 | 16.49 | 15,314 | -0.03(-0.21%) |
Apr 11, 2013 | 16.62 | 16.71 | 16.23 | 16.53 | 25,034 | -0.07(-0.41%) |
Apr 10, 2013 | 16.75 | 16.89 | 16.56 | 16.59 | 25,128 | -0.11(-0.67%) |
Apr 09, 2013 | 16.63 | 16.83 | 16.36 | 16.71 | 24,085 | +0.12(+0.72%) |
Apr 08, 2013 | 16.62 | 16.82 | 16.26 | 16.59 | 25,606 | +0.21(+1.31%) |
Apr 05, 2013 | 16.27 | 16.92 | 16.25 | 16.37 | 33,133 | -0.18(-1.09%) |
Apr 04, 2013 | 16.23 | 16.61 | 16.23 | 16.55 | 18,241 | +0.32(+1.96%) |
Apr 03, 2013 | 16.83 | 17.18 | 16.23 | 16.23 | 29,116 | -0.46(-2.78%) |
Apr 02, 2013 | 17.09 | 17.39 | 16.69 | 16.70 | 66,845 | -0.20(-1.17%) |
Apr 01, 2013 | 16.66 | 16.95 | 16.57 | 16.89 | 87,004 | +0.30(+1.81%) |
Mar 28, 2013 | 16.43 | 16.61 | 16.43 | 16.59 | 55,697 | +0.21(+1.26%) |
Mar 27, 2013 | 16.24 | 16.41 | 16.12 | 16.39 | 29,401 | +0.07(+0.42%) |
Mar 26, 2013 | 16.29 | 16.32 | 16.15 | 16.32 | 8,767 | +0.19(+1.17%) |
Mar 25, 2013 | 16.45 | 16.46 | 15.89 | 16.13 | 60,089 | -0.21(-1.31%) |
Mar 22, 2013 | 16.35 | 16.41 | 16.32 | 16.35 | 6,883 | -0.01(-0.05%) |
Mar 21, 2013 | 16.40 | 16.40 | 16.16 | 16.35 | 17,977 | -0.14(-0.83%) |
Mar 20, 2013 | 16.46 | 16.61 | 16.30 | 16.49 | 13,182 | +0.23(+1.43%) |
Mar 19, 2013 | 16.24 | 16.42 | 16.14 | 16.26 | 13,896 | -0.03(-0.21%) |
Mar 18, 2013 | 15.83 | 16.41 | 15.83 | 16.29 | 38,402 | +0.32(+1.99%) |
Mar 15, 2013 | 16.07 | 16.32 | 15.77 | 15.98 | 140,658 | -0.05(-0.32%) |
Mar 14, 2013 | 16.25 | 16.40 | 15.92 | 16.03 | 44,754 | -0.22(-1.37%) |
Mar 13, 2013 | 16.41 | 17.06 | 16.21 | 16.25 | 58,460 | -0.13(-0.79%) |
Mar 12, 2013 | 16.84 | 16.99 | 16.35 | 16.38 | 20,572 | -0.56(-3.30%) |
Mar 11, 2013 | 16.84 | 17.17 | 16.69 | 16.94 | 19,819 | -0.03(-0.15%) |
Mar 08, 2013 | 17.07 | 17.31 | 16.80 | 16.96 | 47,930 | +0.08(+0.46%) |
Mar 07, 2013 | 16.75 | 17.08 | 16.66 | 16.89 | 22,428 | +0.15(+0.87%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.71 | 16.74 | 10,917 | -0.18(-1.07%) |
Mar 05, 2013 | 16.75 | 16.96 | 16.48 | 16.92 | 22,887 | +0.27(+1.60%) |
Mar 04, 2013 | 16.50 | 16.88 | 16.41 | 16.65 | 23,708 | +0.05(+0.31%) |
Mar 01, 2013 | 16.59 | 17.04 | 16.37 | 16.60 | 35,504 | -0.33(-1.93%) |
Feb 28, 2013 | 16.97 | 17.04 | 16.50 | 16.93 | 221,596 | +0.02(+0.10%) |
Feb 27, 2013 | 17.05 | 17.38 | 16.89 | 16.91 | 31,749 | -0.16(-0.96%) |
Feb 26, 2013 | 16.63 | 17.15 | 16.53 | 17.08 | 58,002 | +0.57(+3.43%) |
Feb 25, 2013 | 16.98 | 17.14 | 16.50 | 16.51 | 37,847 | -0.61(-3.56%) |
Feb 22, 2013 | 17.02 | 17.18 | 16.32 | 17.12 | 55,880 | +0.21(+1.27%) |
Feb 21, 2013 | 16.93 | 17.10 | 16.75 | 16.90 | 37,646 | -0.02(-0.10%) |
Feb 20, 2013 | 16.60 | 17.35 | 16.49 | 16.92 | 121,801 | +0.26(+1.55%) |
Feb 19, 2013 | 16.10 | 16.72 | 16.07 | 16.66 | 140,724 | +0.57(+3.52%) |
Feb 15, 2013 | 16.02 | 16.14 | 15.89 | 16.10 | 141,030 | +0.12(+0.75%) |
Feb 14, 2013 | 16.03 | 16.15 | 15.89 | 15.98 | 636,406 | -0.21(-1.33%) |
Feb 13, 2013 | 17.20 | 17.34 | 16.12 | 16.19 | 40,411 | -1.04(-6.03%) |
Feb 12, 2013 | 17.60 | 17.63 | 17.13 | 17.23 | 16,113 | -0.15(-0.84%) |
Feb 11, 2013 | 17.30 | 17.67 | 17.19 | 17.38 | 19,463 | -0.02(-0.10%) |
Feb 08, 2013 | 17.22 | 18.12 | 17.22 | 17.39 | 9,121 | +0.15(+0.85%) |
Feb 07, 2013 | 17.87 | 17.87 | 17.19 | 17.25 | 4,531 | -0.58(-3.23%) |
Feb 06, 2013 | 17.64 | 18.07 | 17.18 | 17.82 | 15,323 | +0.42(+2.42%) |
Feb 04, 2013 | 18.70 | 18.70 | 17.08 | 17.40 | 23,176 | -1.45(-7.68%) |
Feb 01, 2013 | 18.72 | 19.01 | 18.72 | 18.85 | 22,138 | +0.17(+0.90%) |
Jan 31, 2013 | 18.18 | 18.81 | 18.18 | 18.68 | 16,615 | +0.50(+2.74%) |
Jan 30, 2013 | 19.06 | 19.25 | 18.04 | 18.18 | 29,376 | -0.82(-4.29%) |
Jan 29, 2013 | 18.85 | 19.24 | 18.72 | 19.00 | 18,671 | +0.19(+1.00%) |
Jan 28, 2013 | 18.30 | 18.81 | 18.30 | 18.81 | 10,690 | +0.46(+2.53%) |
Jan 25, 2013 | 18.90 | 18.90 | 18.10 | 18.35 | 8,741 | -0.46(-2.47%) |
Jan 24, 2013 | 18.65 | 18.90 | 18.60 | 18.81 | 9,338 | +0.15(+0.83%) |
Jan 23, 2013 | 18.66 | 18.98 | 18.49 | 18.66 | 26,170 | -0.07(-0.37%) |
Jan 22, 2013 | 18.39 | 19.04 | 18.39 | 18.72 | 31,257 | +0.41(+2.25%) |
Jan 18, 2013 | 18.66 | 18.79 | 18.11 | 18.31 | 10,943 | -0.46(-2.47%) |
Jan 17, 2013 | 18.24 | 18.90 | 17.63 | 18.78 | 14,591 | +0.57(+3.11%) |
Jan 16, 2013 | 17.23 | 18.30 | 17.23 | 18.21 | 16,952 | +0.70(+3.97%) |
Jan 15, 2013 | 17.50 | 18.42 | 16.52 | 17.51 | 27,468 | -1.31(-6.94%) |
Jan 14, 2013 | 18.28 | 18.90 | 18.25 | 18.82 | 17,335 | +0.52(+2.86%) |
Jan 11, 2013 | 18.38 | 18.51 | 18.30 | 18.30 | 25,280 | -0.08(-0.42%) |
Jan 10, 2013 | 18.45 | 18.45 | 18.27 | 18.37 | 5,865 | -0.09(-0.51%) |
Jan 09, 2013 | 18.16 | 18.47 | 18.16 | 18.47 | 9,290 | +0.23(+1.27%) |
Jan 08, 2013 | 18.38 | 18.42 | 17.85 | 18.23 | 15,784 | -0.15(-0.79%) |
Jan 07, 2013 | 18.21 | 18.47 | 18.13 | 18.38 | 9,894 | -0.04(-0.23%) |
Jan 04, 2013 | 17.08 | 18.47 | 16.86 | 18.42 | 19,616 | +1.44(+8.50%) |
Jan 03, 2013 | 17.09 | 17.16 | 16.76 | 16.98 | 16,332 | -0.15(-0.90%) |