Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.88 | 18.88 | 18.65 | 18.69 | 0 | +0.05(+0.25%) |
Nov 27, 2013 | 18.66 | 18.66 | 18.54 | 18.64 | 0 | +0.15(+0.80%) |
Nov 26, 2013 | 18.57 | 18.57 | 18.42 | 18.49 | 0 | +0.02(+0.13%) |
Nov 25, 2013 | 18.49 | 18.51 | 18.42 | 18.47 | 0 | -0.02(-0.08%) |
Nov 22, 2013 | 18.68 | 18.68 | 18.44 | 18.49 | 0 | -0.07(-0.36%) |
Nov 21, 2013 | 18.65 | 18.65 | 18.39 | 18.55 | 0 | +0.12(+0.66%) |
Nov 20, 2013 | 18.61 | 18.61 | 18.37 | 18.43 | 0 | -0.02(-0.08%) |
Nov 19, 2013 | 18.57 | 18.58 | 18.35 | 18.45 | 0 | -0.06(-0.34%) |
Nov 18, 2013 | 18.87 | 18.87 | 18.47 | 18.51 | 0 | -0.09(-0.50%) |
Nov 15, 2013 | 18.55 | 18.60 | 18.46 | 18.60 | 0 | +0.09(+0.50%) |
Nov 14, 2013 | 18.49 | 18.53 | 18.40 | 18.51 | 0 | -0.05(-0.25%) |
Nov 12, 2013 | 18.45 | 18.57 | 18.43 | 18.56 | 0 | +0.05(+0.25%) |
Nov 11, 2013 | 18.47 | 18.52 | 18.43 | 18.51 | 0 | +0.02(+0.08%) |
Nov 08, 2013 | 18.39 | 18.49 | 18.27 | 18.49 | 0 | +0.17(+0.93%) |
Nov 07, 2013 | 18.58 | 18.58 | 18.32 | 18.32 | 0 | -0.24(-1.30%) |
Nov 06, 2013 | 18.53 | 18.57 | 18.46 | 18.56 | 0 | +0.12(+0.67%) |
Nov 05, 2013 | 18.42 | 18.49 | 18.35 | 18.44 | 0 | -0.06(-0.34%) |
Nov 04, 2013 | 18.52 | 18.52 | 18.40 | 18.50 | 0 | +0.06(+0.34%) |
Nov 01, 2013 | 18.43 | 18.49 | 18.32 | 18.44 | 0 | +0.02(+0.13%) |
Oct 31, 2013 | 18.43 | 18.49 | 18.39 | 18.42 | 0 | -0.02(-0.13%) |
Oct 30, 2013 | 18.50 | 18.52 | 18.36 | 18.44 | 0 | -0.02(-0.13%) |
Oct 29, 2013 | 18.42 | 18.48 | 18.36 | 18.46 | 0 | +0.12(+0.68%) |
Oct 28, 2013 | 18.35 | 18.35 | 18.25 | 18.34 | 0 | +0.04(+0.21%) |
Oct 25, 2013 | 18.30 | 18.34 | 18.23 | 18.30 | 0 | +0.17(+0.94%) |
Oct 24, 2013 | 18.16 | 18.18 | 18.06 | 18.13 | 0 | +0.04(+0.22%) |
Oct 23, 2013 | 18.27 | 18.27 | 18.08 | 18.09 | 0 | -0.17(-0.94%) |
Oct 22, 2013 | 18.31 | 18.31 | 18.18 | 18.26 | 0 | +0.04(+0.21%) |
Oct 21, 2013 | 18.21 | 18.25 | 18.10 | 18.22 | 0 | +0.09(+0.47%) |
Oct 18, 2013 | 18.08 | 18.15 | 18.01 | 18.14 | 94,898 | +0.08(+0.44%) |
Oct 17, 2013 | 17.94 | 18.06 | 17.84 | 18.06 | 0 | +0.03(+0.17%) |
Oct 16, 2013 | 17.97 | 18.07 | 17.96 | 18.03 | 0 | +0.14(+0.78%) |
Oct 15, 2013 | 17.97 | 18.01 | 17.88 | 17.89 | 0 | -0.10(-0.56%) |
Oct 14, 2013 | 17.83 | 18.01 | 17.80 | 17.99 | 0 | +0.09(+0.52%) |
Oct 11, 2013 | 17.73 | 17.90 | 17.69 | 17.90 | 0 | +0.13(+0.74%) |
Oct 10, 2013 | 17.58 | 17.77 | 17.58 | 17.76 | 0 | +0.30(+1.69%) |
Oct 09, 2013 | 17.38 | 17.51 | 17.30 | 17.47 | 0 | +0.11(+0.63%) |
Oct 08, 2013 | 17.54 | 17.59 | 17.35 | 17.36 | 0 | -0.22(-1.24%) |
Oct 07, 2013 | 17.62 | 17.67 | 17.52 | 17.58 | 0 | -0.09(-0.53%) |
Oct 04, 2013 | 17.58 | 17.69 | 17.56 | 17.67 | 0 | +0.07(+0.40%) |
Oct 03, 2013 | 17.73 | 17.73 | 17.49 | 17.60 | 0 | -0.13(-0.74%) |
Oct 02, 2013 | 17.62 | 17.73 | 17.57 | 17.73 | 0 | +0.07(+0.39%) |
Oct 01, 2013 | 17.58 | 17.75 | 17.58 | 17.66 | 0 | +0.05(+0.31%) |
Sep 27, 2013 | 17.67 | 17.67 | 17.56 | 17.61 | 0 | -0.14(-0.79%) |
Sep 26, 2013 | 17.83 | 17.87 | 17.71 | 17.75 | 0 | -0.05(-0.31%) |
Sep 25, 2013 | 17.76 | 17.83 | 17.74 | 17.80 | 0 | +0.06(+0.32%) |
Sep 24, 2013 | 17.74 | 17.83 | 17.69 | 17.75 | 0 | +0.01(+0.03%) |
Sep 23, 2013 | 17.71 | 17.83 | 17.70 | 17.74 | 0 | +0.02(+0.09%) |
Sep 20, 2013 | 17.90 | 17.90 | 17.67 | 17.72 | 0 | -0.12(-0.66%) |
Sep 19, 2013 | 17.80 | 17.91 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 17.61 | 17.87 | 17.61 | 17.84 | 0 | +0.18(+1.01%) |
Sep 17, 2013 | 17.56 | 17.68 | 17.56 | 17.66 | 0 | +0.14(+0.79%) |
Sep 16, 2013 | 17.56 | 17.70 | 17.51 | 17.53 | 0 | -0.03(-0.18%) |
Sep 13, 2013 | 17.48 | 17.57 | 17.48 | 17.56 | 0 | +0.08(+0.43%) |
Sep 12, 2013 | 17.51 | 17.56 | 17.46 | 17.48 | 0 | -0.04(-0.25%) |
Sep 11, 2013 | 17.50 | 17.56 | 17.46 | 17.53 | 0 | -0.05(-0.31%) |
Sep 10, 2013 | 17.33 | 17.59 | 17.33 | 17.58 | 0 | +0.14(+0.78%) |
Sep 09, 2013 | 17.30 | 17.49 | 17.30 | 17.44 | 0 | +0.19(+1.10%) |
Sep 06, 2013 | 17.31 | 17.37 | 17.15 | 17.25 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 17.27 | 17.28 | 17.21 | 17.25 | 0 | +0.05(+0.27%) |
Sep 04, 2013 | 17.07 | 17.29 | 17.07 | 17.21 | 0 | +0.14(+0.80%) |
Sep 03, 2013 | 17.18 | 17.25 | 17.02 | 17.07 | 0 | +0.09(+0.52%) |
Aug 30, 2013 | 17.16 | 17.16 | 16.98 | 16.98 | 0 | -0.15(-0.90%) |
Aug 29, 2013 | 17.10 | 17.21 | 17.07 | 17.14 | 0 | +0.12(+0.73%) |
Aug 28, 2013 | 16.98 | 17.10 | 16.98 | 17.02 | 0 | +0.02(+0.14%) |
Aug 27, 2013 | 17.12 | 17.16 | 16.95 | 16.99 | 0 | -0.31(-1.79%) |
Aug 26, 2013 | 17.33 | 17.39 | 17.28 | 17.30 | 0 | -0.05(-0.27%) |
Aug 23, 2013 | 17.29 | 17.36 | 17.28 | 17.35 | 0 | +0.13(+0.76%) |
Aug 22, 2013 | 17.22 | 18.55 | 17.11 | 17.22 | 0 | -0.01(-0.06%) |
Aug 21, 2013 | 17.26 | 17.33 | 17.16 | 17.23 | 0 | -0.09(-0.52%) |
Aug 20, 2013 | 17.22 | 17.38 | 17.20 | 17.32 | 0 | +0.09(+0.54%) |
Aug 19, 2013 | 17.29 | 17.41 | 17.22 | 17.22 | 0 | -0.12(-0.67%) |
Aug 16, 2013 | 17.39 | 17.43 | 17.30 | 17.34 | 0 | -0.03(-0.18%) |
Aug 15, 2013 | 17.45 | 17.47 | 17.32 | 17.37 | 206,915 | -0.28(-1.58%) |
Aug 14, 2013 | 17.72 | 17.72 | 17.59 | 17.65 | 0 | -0.05(-0.26%) |
Aug 13, 2013 | 17.66 | 17.72 | 17.55 | 17.70 | 131,111 | +0.09(+0.48%) |
Aug 12, 2013 | 17.53 | 17.63 | 17.40 | 17.61 | 94,863 | +0.11(+0.62%) |
Aug 09, 2013 | 17.55 | 17.55 | 17.43 | 17.50 | 59,461 | -0.07(-0.40%) |
Aug 08, 2013 | 17.58 | 17.61 | 17.45 | 17.57 | 106,616 | +0.03(+0.18%) |
Aug 07, 2013 | 17.62 | 17.62 | 17.46 | 17.54 | 63,155 | -0.02(-0.09%) |
Aug 06, 2013 | 17.66 | 17.66 | 17.47 | 17.56 | 87,649 | -0.12(-0.70%) |
Aug 05, 2013 | 17.59 | 17.70 | 17.59 | 17.68 | 54,603 | +0.05(+0.26%) |
Aug 02, 2013 | 17.74 | 17.74 | 17.52 | 17.63 | 84,338 | +0.05(+0.31%) |
Aug 01, 2013 | 17.58 | 17.59 | 17.49 | 17.58 | 104,321 | +0.15(+0.84%) |
Jul 31, 2013 | 17.42 | 17.53 | 17.39 | 17.43 | 0 | +0.01(+0.04%) |
Jul 30, 2013 | 17.38 | 17.51 | 17.38 | 17.43 | 0 | +0.12(+0.72%) |
Jul 29, 2013 | 17.25 | 17.36 | 17.25 | 17.30 | 0 | -0.00(-0.02%) |
Jul 26, 2013 | 17.26 | 17.31 | 17.18 | 17.30 | 0 | +0.01(+0.07%) |
Jul 25, 2013 | 17.29 | 17.30 | 17.18 | 17.29 | 0 | +0.02(+0.13%) |
Jul 24, 2013 | 17.39 | 17.39 | 17.26 | 17.27 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 17.33 | 17.35 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 17.24 | 17.29 | 17.17 | 17.24 | 0 | +0.02(+0.13%) |
Jul 19, 2013 | 17.35 | 17.35 | 17.17 | 17.22 | 0 | -0.24(-1.37%) |
Jul 18, 2013 | 17.53 | 17.57 | 17.42 | 17.46 | 0 | -0.03(-0.18%) |
Jul 17, 2013 | 17.57 | 17.57 | 17.47 | 17.49 | 149,726 | -0.04(-0.22%) |
Jul 16, 2013 | 17.50 | 17.54 | 17.47 | 17.53 | 0 | +0.03(+0.18%) |
Jul 15, 2013 | 17.45 | 17.51 | 17.39 | 17.49 | 0 | +0.07(+0.40%) |
Jul 12, 2013 | 17.44 | 17.45 | 17.35 | 17.42 | 0 | +0.01(+0.04%) |
Jul 11, 2013 | 17.34 | 17.42 | 17.28 | 17.42 | 0 | +0.26(+1.53%) |
Jul 10, 2013 | 17.02 | 17.16 | 17.02 | 17.15 | 0 | +0.13(+0.77%) |
Jul 09, 2013 | 17.01 | 17.05 | 16.93 | 17.02 | 0 | +0.09(+0.55%) |
Jul 08, 2013 | 17.08 | 17.27 | 16.86 | 16.93 | 0 | -0.08(-0.45%) |
Jul 05, 2013 | 16.99 | 17.01 | 16.81 | 17.01 | 0 | +0.10(+0.59%) |
Jul 03, 2013 | 16.79 | 16.97 | 16.76 | 16.91 | 0 | +0.08(+0.46%) |
Jul 02, 2013 | 16.95 | 16.97 | 16.72 | 16.83 | 0 | +0.01(+0.05%) |
Jul 01, 2013 | 16.96 | 17.01 | 16.82 | 16.82 | 0 | +0.02(+0.09%) |
Jun 28, 2013 | 16.91 | 16.92 | 16.71 | 16.81 | 101,287 | +0.09(+0.55%) |
Jun 26, 2013 | 16.88 | 16.88 | 16.64 | 16.71 | 0 | +0.03(+0.19%) |
Jun 25, 2013 | 16.56 | 16.73 | 16.53 | 16.68 | 0 | +0.19(+1.17%) |
Jun 24, 2013 | 16.59 | 16.62 | 16.40 | 16.49 | 0 | -0.25(-1.48%) |
Jun 21, 2013 | 17.02 | 17.02 | 16.57 | 16.74 | 167,574 | -0.12(-0.69%) |
Jun 20, 2013 | 17.13 | 17.13 | 16.79 | 16.85 | 0 | -0.45(-2.59%) |
Jun 19, 2013 | 17.58 | 17.58 | 17.29 | 17.30 | 0 | -0.22(-1.28%) |
Jun 18, 2013 | 17.43 | 17.58 | 17.43 | 17.53 | 0 | +0.12(+0.71%) |
Jun 17, 2013 | 17.38 | 17.50 | 17.32 | 17.40 | 0 | +0.16(+0.90%) |
Jun 14, 2013 | 17.36 | 17.40 | 17.21 | 17.25 | 0 | -0.12(-0.67%) |
Jun 13, 2013 | 17.09 | 17.38 | 17.05 | 17.36 | 109,836 | +0.25(+1.45%) |
Jun 12, 2013 | 17.36 | 17.38 | 17.08 | 17.12 | 255,732 | -0.13(-0.76%) |
Jun 11, 2013 | 17.29 | 17.41 | 17.20 | 17.25 | 122,271 | -0.19(-1.06%) |
Jun 10, 2013 | 17.46 | 17.49 | 17.40 | 17.43 | 0 | -0.01(-0.04%) |
Jun 07, 2013 | 17.32 | 17.44 | 17.22 | 17.44 | 0 | +0.17(+0.98%) |
Jun 06, 2013 | 17.28 | 17.29 | 17.08 | 17.27 | 0 | -0.01(-0.04%) |
Jun 05, 2013 | 17.40 | 17.42 | 17.22 | 17.28 | 0 | -0.21(-1.19%) |
Jun 04, 2013 | 17.54 | 17.63 | 17.39 | 17.49 | 0 | +0.01(+0.04%) |
Jun 03, 2013 | 17.36 | 17.48 | 17.32 | 17.48 | 98,641 | +0.15(+0.85%) |
May 31, 2013 | 17.62 | 17.62 | 17.33 | 17.33 | 112,653 | -0.19(-1.06%) |
May 30, 2013 | 17.39 | 17.59 | 17.39 | 17.52 | 0 | +0.08(+0.44%) |
May 29, 2013 | 17.49 | 17.49 | 17.29 | 17.44 | 69,853 | +0.01(+0.04%) |
May 28, 2013 | 17.49 | 17.55 | 17.39 | 17.43 | 50,322 | +0.13(+0.76%) |
May 24, 2013 | 17.27 | 17.31 | 17.19 | 17.30 | 0 | -0.08(-0.49%) |
May 23, 2013 | 17.01 | 17.39 | 17.01 | 17.39 | 0 | +0.14(+0.81%) |
May 22, 2013 | 17.46 | 17.56 | 17.19 | 17.25 | 0 | -0.22(-1.24%) |
May 21, 2013 | 17.46 | 17.50 | 17.41 | 17.46 | 0 | +0.01(+0.04%) |
May 20, 2013 | 17.41 | 17.49 | 17.41 | 17.46 | 0 | -0.01(-0.04%) |
May 17, 2013 | 17.34 | 17.46 | 17.28 | 17.46 | 0 | +0.18(+1.03%) |
May 16, 2013 | 17.22 | 17.40 | 17.22 | 17.29 | 92,946 | +0.17(+0.99%) |
May 15, 2013 | 17.08 | 17.14 | 17.03 | 17.12 | 0 | +0.03(+0.18%) |
May 13, 2013 | 17.12 | 17.12 | 17.05 | 17.08 | 0 | -0.05(-0.32%) |
May 10, 2013 | 17.10 | 17.14 | 17.04 | 17.14 | 0 | +0.13(+0.75%) |
May 09, 2013 | 17.08 | 17.15 | 17.01 | 17.01 | 0 | -0.12(-0.70%) |
May 08, 2013 | 16.98 | 17.13 | 16.97 | 17.13 | 0 | +0.14(+0.81%) |
May 07, 2013 | 17.23 | 17.23 | 16.97 | 16.99 | 0 | -0.02(-0.13%) |
May 06, 2013 | 16.99 | 17.07 | 16.97 | 17.02 | 0 | +0.01(+0.05%) |
May 03, 2013 | 17.17 | 17.17 | 16.84 | 17.01 | 0 | +0.16(+0.98%) |
May 02, 2013 | 16.69 | 16.84 | 16.62 | 16.84 | 0 | +0.17(+1.05%) |
May 01, 2013 | 16.78 | 16.80 | 16.64 | 16.67 | 0 | -0.06(-0.37%) |
Apr 30, 2013 | 16.61 | 16.78 | 16.52 | 16.73 | 0 | +0.05(+0.32%) |
Apr 29, 2013 | 16.49 | 16.71 | 16.44 | 16.67 | 348,666 | +0.21(+1.27%) |
Apr 26, 2013 | 16.43 | 16.48 | 16.45 | 16.47 | 131,834 | +0.02(+0.09%) |
Apr 25, 2013 | 16.43 | 16.55 | 16.41 | 16.45 | 0 | +0.06(+0.38%) |
Apr 24, 2013 | 16.33 | 16.42 | 16.26 | 16.39 | 0 | +0.06(+0.38%) |
Apr 23, 2013 | 16.37 | 16.38 | 16.23 | 16.33 | 84,429 | +0.20(+1.25%) |
Apr 22, 2013 | 16.03 | 16.16 | 15.95 | 16.13 | 39,475 | +0.14(+0.87%) |
Apr 19, 2013 | 15.95 | 16.02 | 15.81 | 15.99 | 103,743 | -0.02(-0.14%) |
Apr 18, 2013 | 16.18 | 16.18 | 15.93 | 16.01 | 91,366 | -0.07(-0.43%) |
Apr 17, 2013 | 16.27 | 16.38 | 15.99 | 16.08 | 96,195 | -0.29(-1.79%) |
Apr 16, 2013 | 16.32 | 16.41 | 16.26 | 16.37 | 135,054 | +0.14(+0.86%) |
Apr 15, 2013 | 16.42 | 16.44 | 16.18 | 16.23 | 73,033 | -0.26(-1.59%) |
Apr 12, 2013 | 16.43 | 16.69 | 16.38 | 16.50 | 119,258 | -0.09(-0.56%) |
Apr 11, 2013 | 16.56 | 16.59 | 16.49 | 16.59 | 86,365 | -0.12(-0.74%) |
Apr 10, 2013 | 16.47 | 16.73 | 16.47 | 16.71 | 145,411 | +0.29(+1.79%) |
Apr 09, 2013 | 16.27 | 16.46 | 16.23 | 16.42 | 87,180 | +0.19(+1.14%) |
Apr 08, 2013 | 16.14 | 16.23 | 16.06 | 16.23 | 45,973 | +0.09(+0.53%) |
Apr 05, 2013 | 15.99 | 16.17 | 15.93 | 16.15 | 28,308 | -0.10(-0.62%) |
Apr 04, 2013 | 16.19 | 16.25 | 16.15 | 16.25 | 56,569 | +0.02(+0.14%) |
Apr 03, 2013 | 16.54 | 16.54 | 16.20 | 16.23 | 96,513 | -0.12(-0.73%) |
Apr 02, 2013 | 16.39 | 16.42 | 16.32 | 16.35 | 38,994 | +0.04(+0.26%) |
Apr 01, 2013 | 16.50 | 16.50 | 16.27 | 16.30 | 102,268 | -0.20(-1.22%) |
Mar 28, 2013 | 16.42 | 16.50 | 16.40 | 16.50 | 38,193 | +0.08(+0.47%) |
Mar 27, 2013 | 16.33 | 16.44 | 16.33 | 16.43 | 43,358 | -0.02(-0.09%) |
Mar 26, 2013 | 16.40 | 16.44 | 16.35 | 16.44 | 37,738 | +0.18(+1.09%) |
Mar 25, 2013 | 16.39 | 16.41 | 16.24 | 16.27 | 66,398 | -0.02(-0.15%) |
Mar 22, 2013 | 16.27 | 16.35 | 16.22 | 16.29 | 23,412 | +0.06(+0.39%) |
Mar 21, 2013 | 16.28 | 16.33 | 16.17 | 16.23 | 55,946 | -0.40(-2.42%) |
Mar 20, 2013 | 16.64 | 16.66 | 16.59 | 16.63 | 52,936 | +0.12(+0.70%) |
Mar 19, 2013 | 16.61 | 16.61 | 16.41 | 16.51 | 35,296 | -0.06(-0.34%) |
Mar 18, 2013 | 16.50 | 16.64 | 16.40 | 16.57 | 58,093 | -0.02(-0.12%) |
Mar 15, 2013 | 16.77 | 16.77 | 16.54 | 16.59 | 29,271 | -0.12(-0.69%) |
Mar 14, 2013 | 16.62 | 16.71 | 16.62 | 16.71 | 34,275 | +0.12(+0.75%) |
Mar 13, 2013 | 16.61 | 16.61 | 16.48 | 16.58 | 26,220 | +0.05(+0.33%) |
Mar 12, 2013 | 16.45 | 16.57 | 16.45 | 16.53 | 48,671 | +0.00(+0.00%) |
Mar 11, 2013 | 16.47 | 16.53 | 16.42 | 16.53 | 74,263 | +0.05(+0.31%) |
Mar 08, 2013 | 16.55 | 16.62 | 16.43 | 16.48 | 81,732 | +0.03(+0.16%) |
Mar 07, 2013 | 16.47 | 16.50 | 16.41 | 16.45 | 75,342 | -0.02(-0.09%) |
Mar 06, 2013 | 16.43 | 16.52 | 16.42 | 16.47 | 37,460 | +0.09(+0.52%) |
Mar 05, 2013 | 16.33 | 16.41 | 16.32 | 16.38 | 118,808 | +0.22(+1.34%) |
Mar 04, 2013 | 16.22 | 16.22 | 16.02 | 16.16 | 117,020 | +0.06(+0.38%) |
Mar 01, 2013 | 15.99 | 16.13 | 15.93 | 16.10 | 27,642 | -0.02(-0.09%) |
Feb 28, 2013 | 16.08 | 16.16 | 16.08 | 16.12 | 29,616 | +0.01(+0.05%) |
Feb 27, 2013 | 15.89 | 16.14 | 15.87 | 16.11 | 31,989 | +0.22(+1.36%) |
Feb 26, 2013 | 15.83 | 15.89 | 15.78 | 15.89 | 23,739 | -0.10(-0.63%) |
Feb 22, 2013 | 15.79 | 16.01 | 15.79 | 15.99 | 48,269 | +0.32(+2.02%) |
Feb 21, 2013 | 15.83 | 15.83 | 15.65 | 15.68 | 47,551 | -0.19(-1.22%) |
Feb 20, 2013 | 16.10 | 16.11 | 15.86 | 15.87 | 42,060 | -0.28(-1.72%) |
Feb 19, 2013 | 16.03 | 16.15 | 16.03 | 16.15 | 42,007 | +0.19(+1.16%) |
Feb 15, 2013 | 16.06 | 16.08 | 15.94 | 15.96 | 30,145 | -0.09(-0.53%) |
Feb 14, 2013 | 15.97 | 16.06 | 15.89 | 16.05 | 71,669 | -0.09(-0.53%) |
Feb 13, 2013 | 16.14 | 16.16 | 16.08 | 16.13 | 35,757 | +0.02(+0.10%) |
Feb 12, 2013 | 16.23 | 16.23 | 16.06 | 16.12 | 26,675 | +0.01(+0.05%) |
Feb 11, 2013 | 16.15 | 16.15 | 16.06 | 16.11 | 25,242 | +0.00(+0.02%) |
Feb 08, 2013 | 16.06 | 16.15 | 16.02 | 16.11 | 25,031 | +0.14(+0.90%) |
Feb 07, 2013 | 16.02 | 16.02 | 15.87 | 15.96 | 40,858 | -0.07(-0.43%) |
Feb 06, 2013 | 16.01 | 16.04 | 15.96 | 16.03 | 63,398 | +0.16(+1.02%) |
Feb 04, 2013 | 15.99 | 16.03 | 15.87 | 15.87 | 163,248 | -0.17(-1.06%) |
Feb 01, 2013 | 15.99 | 16.08 | 15.95 | 16.04 | 20,482 | +0.16(+1.02%) |
Jan 31, 2013 | 15.91 | 15.99 | 15.86 | 15.88 | 13,171 | +0.07(+0.46%) |
Jan 30, 2013 | 15.94 | 15.95 | 15.80 | 15.81 | 96,965 | -0.08(-0.51%) |
Jan 29, 2013 | 15.92 | 15.92 | 15.83 | 15.89 | 43,603 | -0.08(-0.48%) |
Jan 28, 2013 | 15.93 | 15.99 | 15.89 | 15.96 | 67,854 | +0.08(+0.49%) |
Jan 25, 2013 | 15.87 | 15.96 | 15.87 | 15.89 | 27,393 | +0.04(+0.24%) |
Jan 24, 2013 | 15.85 | 15.96 | 15.82 | 15.85 | 115,050 | -0.02(-0.15%) |
Jan 23, 2013 | 16.09 | 16.09 | 15.82 | 15.87 | 35,682 | +0.05(+0.29%) |
Jan 22, 2013 | 15.78 | 15.82 | 15.69 | 15.82 | 31,720 | +0.04(+0.25%) |
Jan 18, 2013 | 15.72 | 15.79 | 15.71 | 15.79 | 45,541 | -0.03(-0.20%) |
Jan 17, 2013 | 15.76 | 15.85 | 15.73 | 15.82 | 53,105 | +0.12(+0.79%) |
Jan 16, 2013 | 15.61 | 15.72 | 15.59 | 15.69 | 88,573 | +0.05(+0.35%) |
Jan 15, 2013 | 15.60 | 15.64 | 15.55 | 15.64 | 41,304 | -0.02(-0.10%) |
Jan 14, 2013 | 15.64 | 15.67 | 15.55 | 15.65 | 15,912 | +0.08(+0.50%) |
Jan 11, 2013 | 15.58 | 15.63 | 15.55 | 15.58 | 42,022 | +0.00(+0.00%) |
Jan 10, 2013 | 15.48 | 15.58 | 15.45 | 15.58 | 181,354 | +0.12(+0.80%) |
Jan 09, 2013 | 15.40 | 15.47 | 15.39 | 15.45 | 29,137 | +0.13(+0.84%) |
Jan 08, 2013 | 15.41 | 15.42 | 15.24 | 15.33 | 32,530 | -0.11(-0.73%) |
Jan 07, 2013 | 15.35 | 15.45 | 15.35 | 15.44 | 29,271 | +0.00(+0.00%) |
Jan 04, 2013 | 15.42 | 15.47 | 15.37 | 15.44 | 50,209 | -0.01(-0.05%) |
Jan 03, 2013 | 15.50 | 15.55 | 15.42 | 15.45 | 38,474 | -0.05(-0.31%) |
Jan 02, 2013 | 15.38 | 15.50 | 15.34 | 15.49 | 26,305 | +0.56(+3.74%) |
Dec 31, 2012 | 14.72 | 15.00 | 14.72 | 14.94 | 52,581 | +0.13(+0.89%) |
Dec 28, 2012 | 14.88 | 14.91 | 14.80 | 14.80 | 40,967 | -0.17(-1.14%) |
Dec 27, 2012 | 15.03 | 15.03 | 14.80 | 14.97 | 18,607 | -0.05(-0.31%) |
Dec 26, 2012 | 15.04 | 15.08 | 14.97 | 15.02 | 62,529 | -0.01(-0.05%) |
Dec 24, 2012 | 15.05 | 15.06 | 15.01 | 15.03 | 17,968 | -0.08(-0.51%) |
Dec 21, 2012 | 15.06 | 15.13 | 15.02 | 15.11 | 36,010 | -0.26(-1.66%) |
Dec 20, 2012 | 15.35 | 15.38 | 15.28 | 15.36 | 29,716 | +0.01(+0.05%) |
Dec 19, 2012 | 15.39 | 15.41 | 15.34 | 15.35 | 19,764 | +0.01(+0.05%) |
Dec 18, 2012 | 15.14 | 15.35 | 15.14 | 15.35 | 225,700 | +0.28(+1.85%) |
Dec 17, 2012 | 15.04 | 15.11 | 15.03 | 15.07 | 37,154 | +0.11(+0.72%) |
Dec 14, 2012 | 15.03 | 15.06 | 14.96 | 14.96 | 20,314 | -0.08(-0.51%) |
Dec 13, 2012 | 15.10 | 15.22 | 15.04 | 15.04 | 28,958 | -0.11(-0.72%) |
Dec 12, 2012 | 15.24 | 15.26 | 15.12 | 15.14 | 32,148 | -0.03(-0.20%) |
Dec 11, 2012 | 15.04 | 15.21 | 15.04 | 15.18 | 13,575 | +0.15(+1.03%) |
Dec 10, 2012 | 14.95 | 15.05 | 14.95 | 15.02 | 30,861 | +0.07(+0.47%) |
Dec 07, 2012 | 15.01 | 15.01 | 14.89 | 14.95 | 113,846 | +0.02(+0.10%) |
Dec 06, 2012 | 14.88 | 14.94 | 14.88 | 14.94 | 20,579 | +0.07(+0.47%) |
Dec 05, 2012 | 14.73 | 14.92 | 14.73 | 14.87 | 41,688 | +0.04(+0.30%) |