Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.54 | 38.28 | 38.28 | 38.28 | 193,100 | -0.31(-0.80%) |
Dec 30, 2013 | 39.24 | 39.57 | 38.18 | 38.59 | 226,645 | -0.78(-1.98%) |
Dec 27, 2013 | 39.00 | 39.59 | 38.62 | 39.37 | 191,833 | +0.49(+1.26%) |
Dec 26, 2013 | 38.23 | 39.16 | 38.23 | 38.88 | 176,808 | +0.73(+1.91%) |
Dec 24, 2013 | 38.06 | 38.51 | 37.59 | 38.15 | 111,357 | -0.12(-0.31%) |
Dec 23, 2013 | 37.04 | 38.39 | 36.70 | 38.27 | 325,702 | +1.52(+4.14%) |
Dec 20, 2013 | 36.00 | 37.24 | 35.78 | 36.75 | 620,004 | +1.13(+3.17%) |
Dec 19, 2013 | 36.01 | 36.65 | 35.10 | 35.62 | 202,148 | -0.44(-1.22%) |
Dec 18, 2013 | 32.20 | 36.20 | 32.12 | 36.06 | 682,874 | +4.44(+14.04%) |
Dec 17, 2013 | 32.00 | 32.00 | 31.09 | 31.62 | 159,341 | -0.47(-1.46%) |
Dec 16, 2013 | 32.10 | 32.38 | 31.35 | 32.09 | 203,448 | +0.03(+0.09%) |
Dec 13, 2013 | 32.38 | 32.62 | 31.50 | 32.06 | 182,958 | -0.16(-0.50%) |
Dec 12, 2013 | 31.33 | 32.55 | 31.07 | 32.22 | 147,775 | +0.85(+2.71%) |
Dec 11, 2013 | 32.15 | 32.53 | 31.10 | 31.37 | 154,627 | -0.91(-2.82%) |
Dec 10, 2013 | 32.75 | 33.24 | 32.04 | 32.28 | 128,063 | -0.63(-1.91%) |
Dec 09, 2013 | 32.72 | 33.31 | 32.30 | 32.91 | 133,788 | +0.09(+0.27%) |
Dec 06, 2013 | 32.05 | 32.89 | 31.96 | 32.82 | 0 | +1.07(+3.37%) |
Dec 05, 2013 | 31.94 | 32.12 | 31.37 | 31.75 | 0 | -0.28(-0.87%) |
Dec 04, 2013 | 31.75 | 32.52 | 31.69 | 32.03 | 0 | +0.07(+0.22%) |
Dec 03, 2013 | 31.84 | 32.40 | 31.42 | 31.96 | 511,864 | -0.01(-0.03%) |
Dec 02, 2013 | 32.14 | 32.26 | 31.79 | 31.97 | 306,889 | +0.19(+0.60%) |
Nov 29, 2013 | 32.17 | 32.36 | 31.72 | 31.78 | 0 | -0.22(-0.69%) |
Nov 27, 2013 | 31.87 | 32.23 | 31.33 | 32.00 | 0 | +0.11(+0.34%) |
Nov 26, 2013 | 31.93 | 32.20 | 31.65 | 31.89 | 0 | +0.05(+0.16%) |
Nov 25, 2013 | 32.02 | 32.11 | 31.75 | 31.84 | 117,443 | -0.23(-0.72%) |
Nov 22, 2013 | 32.56 | 32.67 | 31.72 | 32.07 | 0 | -0.38(-1.17%) |
Nov 21, 2013 | 30.95 | 32.50 | 30.70 | 32.45 | 454,825 | +1.54(+4.98%) |
Nov 20, 2013 | 30.48 | 30.95 | 30.18 | 30.91 | 0 | +0.45(+1.48%) |
Nov 19, 2013 | 30.28 | 30.67 | 30.00 | 30.46 | 124,462 | +0.10(+0.33%) |
Nov 18, 2013 | 30.72 | 30.86 | 30.17 | 30.36 | 0 | -0.38(-1.24%) |
Nov 15, 2013 | 30.33 | 30.90 | 30.11 | 30.74 | 0 | +0.32(+1.05%) |
Nov 14, 2013 | 29.78 | 30.66 | 29.45 | 30.42 | 287,626 | +0.52(+1.74%) |
Nov 12, 2013 | 29.85 | 29.95 | 29.29 | 29.90 | 0 | +0.03(+0.10%) |
Nov 11, 2013 | 29.99 | 30.00 | 29.62 | 29.87 | 0 | -0.08(-0.27%) |
Nov 08, 2013 | 29.70 | 30.10 | 29.42 | 29.95 | 0 | +0.20(+0.67%) |
Nov 07, 2013 | 29.95 | 29.99 | 29.22 | 29.75 | 177,035 | -0.14(-0.47%) |
Nov 06, 2013 | 30.10 | 30.15 | 29.79 | 29.89 | 251,713 | -0.17(-0.57%) |
Nov 05, 2013 | 29.75 | 30.15 | 29.38 | 30.06 | 0 | +0.19(+0.64%) |
Nov 04, 2013 | 30.73 | 30.97 | 29.08 | 29.87 | 490,331 | -1.00(-3.24%) |
Nov 01, 2013 | 31.44 | 32.73 | 30.69 | 30.87 | 0 | -0.63(-2.00%) |
Oct 31, 2013 | 29.84 | 32.90 | 28.52 | 31.50 | 0 | +6.17(+24.36%) |
Oct 30, 2013 | 25.86 | 26.27 | 25.12 | 25.33 | 276,465 | -0.57(-2.20%) |
Oct 29, 2013 | 25.95 | 26.18 | 25.52 | 25.90 | 242,844 | -0.09(-0.35%) |
Oct 28, 2013 | 25.12 | 26.09 | 25.12 | 25.99 | 0 | +0.96(+3.84%) |
Oct 25, 2013 | 24.50 | 25.10 | 24.40 | 25.03 | 0 | +0.62(+2.54%) |
Oct 24, 2013 | 24.21 | 24.53 | 23.82 | 24.41 | 40,372 | +0.30(+1.24%) |
Oct 23, 2013 | 24.18 | 24.72 | 23.91 | 24.11 | 0 | -0.25(-1.03%) |
Oct 22, 2013 | 24.01 | 24.82 | 23.18 | 24.36 | 130,530 | +0.36(+1.50%) |
Oct 21, 2013 | 24.06 | 24.71 | 21.83 | 24.00 | 84,873 | -0.04(-0.17%) |
Oct 18, 2013 | 24.00 | 24.95 | 23.50 | 24.04 | 134,517 | +0.10(+0.42%) |
Oct 17, 2013 | 22.80 | 24.48 | 22.32 | 23.94 | 217,874 | +1.12(+4.91%) |
Oct 16, 2013 | 22.42 | 22.97 | 22.30 | 22.82 | 81,221 | +0.50(+2.24%) |
Oct 15, 2013 | 22.97 | 23.13 | 22.22 | 22.32 | 118,089 | -0.64(-2.79%) |
Oct 14, 2013 | 22.42 | 23.05 | 22.27 | 22.96 | 88,061 | +0.45(+2.00%) |
Oct 11, 2013 | 22.14 | 22.68 | 22.11 | 22.51 | 0 | +0.33(+1.49%) |
Oct 10, 2013 | 21.73 | 23.15 | 21.73 | 22.18 | 89,217 | +0.63(+2.92%) |
Oct 09, 2013 | 21.72 | 21.82 | 21.41 | 21.55 | 0 | -0.16(-0.74%) |
Oct 08, 2013 | 21.97 | 22.02 | 21.45 | 21.71 | 124,413 | -0.19(-0.87%) |
Oct 07, 2013 | 22.31 | 22.50 | 21.81 | 21.90 | 0 | -0.53(-2.36%) |
Oct 04, 2013 | 21.99 | 22.59 | 21.99 | 22.43 | 0 | +0.38(+1.72%) |
Oct 03, 2013 | 22.07 | 22.27 | 21.54 | 22.05 | 0 | +0.01(+0.05%) |
Oct 02, 2013 | 21.94 | 22.20 | 21.79 | 22.04 | 285,640 | +0.02(+0.09%) |
Oct 01, 2013 | 21.84 | 22.24 | 21.69 | 22.02 | 89,635 | -0.45(-2.00%) |
Sep 27, 2013 | 22.64 | 23.05 | 22.34 | 22.47 | 0 | -0.33(-1.45%) |
Sep 26, 2013 | 22.73 | 22.90 | 22.51 | 22.80 | 121,903 | +0.05(+0.22%) |
Sep 25, 2013 | 23.03 | 23.03 | 22.72 | 22.75 | 81,648 | -0.30(-1.30%) |
Sep 24, 2013 | 23.03 | 23.27 | 22.61 | 23.05 | 172,184 | -0.03(-0.13%) |
Sep 23, 2013 | 22.63 | 23.25 | 22.20 | 23.08 | 93,418 | +0.37(+1.63%) |
Sep 20, 2013 | 23.25 | 23.26 | 22.50 | 22.71 | 0 | -0.55(-2.36%) |
Sep 19, 2013 | 22.89 | 23.39 | 22.68 | 23.26 | 245,677 | +0.38(+1.66%) |
Sep 18, 2013 | 22.43 | 22.90 | 21.99 | 22.88 | 0 | +0.40(+1.78%) |
Sep 17, 2013 | 21.84 | 22.58 | 21.71 | 22.48 | 0 | +0.58(+2.65%) |
Sep 16, 2013 | 21.73 | 21.99 | 21.62 | 21.90 | 0 | +0.49(+2.29%) |
Sep 13, 2013 | 21.50 | 21.52 | 21.35 | 21.41 | 0 | -0.05(-0.23%) |
Sep 12, 2013 | 21.62 | 21.90 | 21.42 | 21.46 | 0 | -0.22(-1.01%) |
Sep 11, 2013 | 21.58 | 21.71 | 21.40 | 21.68 | 0 | -0.03(-0.14%) |
Sep 10, 2013 | 21.54 | 21.74 | 21.31 | 21.71 | 168,338 | +0.20(+0.93%) |
Sep 09, 2013 | 21.41 | 21.68 | 21.14 | 21.51 | 0 | +0.23(+1.08%) |
Sep 06, 2013 | 21.21 | 21.49 | 20.71 | 21.28 | 0 | +0.11(+0.52%) |
Sep 05, 2013 | 21.29 | 21.37 | 20.90 | 21.17 | 0 | -0.04(-0.19%) |
Sep 04, 2013 | 20.61 | 21.30 | 20.61 | 21.21 | 0 | +0.60(+2.91%) |
Sep 03, 2013 | 20.60 | 20.92 | 20.22 | 20.61 | 0 | +0.15(+0.73%) |
Aug 30, 2013 | 20.36 | 20.54 | 20.06 | 20.46 | 0 | +0.01(+0.05%) |
Aug 29, 2013 | 20.20 | 20.62 | 20.00 | 20.45 | 361,712 | +0.31(+1.54%) |
Aug 28, 2013 | 20.03 | 20.15 | 19.87 | 20.14 | 0 | +0.14(+0.70%) |
Aug 27, 2013 | 19.86 | 20.03 | 19.69 | 20.00 | 177,148 | +0.00(+0.00%) |
Aug 26, 2013 | 20.00 | 20.05 | 19.76 | 20.00 | 0 | +0.08(+0.40%) |
Aug 23, 2013 | 20.01 | 20.04 | 19.77 | 19.92 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.92 | 20.06 | 19.90 | 20.02 | 180,820 | +0.13(+0.65%) |
Aug 21, 2013 | 20.02 | 20.02 | 19.54 | 19.89 | 0 | -0.13(-0.65%) |
Aug 20, 2013 | 19.81 | 20.06 | 19.66 | 20.02 | 121,601 | +0.25(+1.26%) |
Aug 19, 2013 | 19.53 | 20.03 | 19.36 | 19.77 | 118,263 | +0.23(+1.18%) |
Aug 16, 2013 | 19.56 | 19.77 | 19.19 | 19.54 | 0 | -0.18(-0.91%) |
Aug 15, 2013 | 19.84 | 19.90 | 19.40 | 19.72 | 113,344 | -0.29(-1.45%) |
Aug 14, 2013 | 19.99 | 20.19 | 19.60 | 20.01 | 221,835 | -0.02(-0.10%) |
Aug 13, 2013 | 20.12 | 20.12 | 19.73 | 20.03 | 183,330 | -0.10(-0.50%) |
Aug 12, 2013 | 20.02 | 20.25 | 19.57 | 20.13 | 421,297 | +0.11(+0.55%) |
Aug 09, 2013 | 19.91 | 20.25 | 19.91 | 20.02 | 622,366 | +0.01(+0.05%) |
Aug 08, 2013 | 19.55 | 20.04 | 19.50 | 20.01 | 364,990 | +0.50(+2.56%) |
Aug 07, 2013 | 19.55 | 19.92 | 19.40 | 19.51 | 192,098 | -0.16(-0.81%) |
Aug 06, 2013 | 19.16 | 19.87 | 19.01 | 19.67 | 328,137 | +0.28(+1.44%) |
Aug 05, 2013 | 19.46 | 19.77 | 19.02 | 19.39 | 130,847 | -0.16(-0.82%) |
Aug 02, 2013 | 18.80 | 20.04 | 18.52 | 19.55 | 430,929 | +1.76(+9.89%) |
Aug 01, 2013 | 18.07 | 18.14 | 17.66 | 17.79 | 156,079 | +0.03(+0.17%) |
Jul 31, 2013 | 17.93 | 18.15 | 17.75 | 17.76 | 0 | -0.07(-0.39%) |
Jul 30, 2013 | 17.93 | 17.97 | 17.53 | 17.83 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 18.10 | 18.19 | 17.73 | 17.83 | 0 | -0.28(-1.55%) |
Jul 26, 2013 | 18.10 | 18.54 | 18.10 | 18.11 | 0 | -0.13(-0.71%) |
Jul 25, 2013 | 17.74 | 18.24 | 17.57 | 18.24 | 0 | +0.52(+2.93%) |
Jul 24, 2013 | 17.71 | 17.90 | 17.62 | 17.72 | 0 | +0.10(+0.57%) |
Jul 23, 2013 | 17.72 | 17.78 | 17.60 | 17.62 | 0 | +0.01(+0.06%) |
Jul 22, 2013 | 17.56 | 17.67 | 17.10 | 17.61 | 0 | +0.42(+2.44%) |
Jul 19, 2013 | 16.85 | 17.26 | 16.83 | 17.19 | 0 | +0.34(+2.02%) |
Jul 18, 2013 | 16.91 | 17.01 | 16.78 | 16.85 | 0 | +0.01(+0.06%) |
Jul 17, 2013 | 16.94 | 17.11 | 16.82 | 16.84 | 24,731 | -0.04(-0.24%) |
Jul 16, 2013 | 16.93 | 17.10 | 16.82 | 16.88 | 0 | -0.12(-0.71%) |
Jul 15, 2013 | 16.63 | 17.07 | 16.56 | 17.00 | 0 | +0.33(+1.98%) |
Jul 12, 2013 | 16.53 | 16.71 | 16.39 | 16.67 | 0 | +0.07(+0.42%) |
Jul 11, 2013 | 16.64 | 17.17 | 16.23 | 16.60 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 16.62 | 16.79 | 16.16 | 16.59 | 0 | -0.20(-1.19%) |
Jul 09, 2013 | 17.16 | 17.16 | 16.72 | 16.79 | 0 | -0.37(-2.16%) |
Jul 08, 2013 | 17.35 | 17.52 | 16.88 | 17.16 | 0 | -0.23(-1.32%) |
Jul 05, 2013 | 17.28 | 17.47 | 16.57 | 17.39 | 0 | +0.36(+2.11%) |
Jul 03, 2013 | 16.96 | 17.28 | 16.83 | 17.03 | 0 | -0.11(-0.64%) |
Jul 02, 2013 | 16.89 | 17.28 | 16.81 | 17.14 | 0 | +0.14(+0.82%) |
Jul 01, 2013 | 17.40 | 17.60 | 16.83 | 17.00 | 0 | -0.46(-2.63%) |
Jun 28, 2013 | 17.11 | 17.69 | 17.11 | 17.46 | 295,298 | +1.10(+6.72%) |
Jun 26, 2013 | 16.45 | 16.51 | 15.92 | 16.36 | 0 | -0.08(-0.49%) |
Jun 25, 2013 | 16.30 | 16.51 | 16.27 | 16.44 | 0 | +0.15(+0.92%) |
Jun 24, 2013 | 16.20 | 16.47 | 16.20 | 16.29 | 0 | -0.14(-0.85%) |
Jun 21, 2013 | 16.07 | 16.48 | 15.98 | 16.43 | 156,962 | +0.38(+2.37%) |
Jun 20, 2013 | 16.17 | 16.28 | 15.87 | 16.05 | 0 | -0.38(-2.31%) |
Jun 19, 2013 | 16.48 | 16.87 | 16.34 | 16.43 | 0 | -0.13(-0.79%) |
Jun 18, 2013 | 16.43 | 17.01 | 16.43 | 16.56 | 0 | +0.07(+0.42%) |
Jun 17, 2013 | 16.30 | 16.59 | 16.14 | 16.49 | 0 | +0.26(+1.60%) |
Jun 14, 2013 | 16.36 | 16.62 | 16.18 | 16.23 | 0 | -0.20(-1.22%) |
Jun 13, 2013 | 16.05 | 16.46 | 15.92 | 16.43 | 104,442 | +0.27(+1.67%) |
Jun 12, 2013 | 16.32 | 16.51 | 16.00 | 16.16 | 107,793 | -0.12(-0.74%) |
Jun 11, 2013 | 15.94 | 16.51 | 15.94 | 16.28 | 134,767 | +0.08(+0.49%) |
Jun 10, 2013 | 16.24 | 16.41 | 16.01 | 16.20 | 0 | -0.07(-0.43%) |
Jun 07, 2013 | 16.00 | 16.45 | 15.86 | 16.27 | 0 | +0.27(+1.69%) |
Jun 06, 2013 | 16.41 | 16.68 | 15.71 | 16.00 | 70,792 | -0.46(-2.79%) |
Jun 05, 2013 | 16.76 | 16.80 | 16.34 | 16.46 | 0 | -0.40(-2.37%) |
Jun 04, 2013 | 16.94 | 17.19 | 16.63 | 16.86 | 0 | -0.15(-0.88%) |
Jun 03, 2013 | 17.00 | 17.32 | 16.82 | 17.01 | 123,757 | -0.03(-0.18%) |
May 31, 2013 | 16.93 | 17.43 | 16.93 | 17.04 | 58,559 | -0.09(-0.53%) |
May 30, 2013 | 17.47 | 17.50 | 17.00 | 17.13 | 94,312 | -0.37(-2.11%) |
May 29, 2013 | 17.65 | 17.78 | 17.27 | 17.50 | 118,970 | -0.30(-1.69%) |
May 28, 2013 | 17.80 | 17.86 | 17.64 | 17.80 | 86,925 | +0.25(+1.42%) |
May 24, 2013 | 17.21 | 17.74 | 17.21 | 17.55 | 0 | +0.19(+1.09%) |
May 23, 2013 | 17.04 | 17.46 | 17.03 | 17.36 | 0 | +0.22(+1.28%) |
May 22, 2013 | 17.71 | 17.78 | 17.08 | 17.14 | 0 | -0.61(-3.44%) |
May 21, 2013 | 17.53 | 17.97 | 17.53 | 17.75 | 0 | +0.16(+0.91%) |
May 20, 2013 | 17.33 | 17.62 | 17.29 | 17.59 | 0 | +0.18(+1.03%) |
May 17, 2013 | 17.50 | 17.68 | 17.20 | 17.41 | 0 | -0.08(-0.46%) |
May 16, 2013 | 17.41 | 17.82 | 17.41 | 17.49 | 27,241 | -0.07(-0.40%) |
May 15, 2013 | 17.99 | 18.20 | 17.38 | 17.56 | 0 | -0.44(-2.44%) |
May 13, 2013 | 18.00 | 18.15 | 17.79 | 18.00 | 0 | -0.05(-0.28%) |
May 10, 2013 | 18.00 | 18.20 | 17.92 | 18.05 | 0 | +0.02(+0.11%) |
May 09, 2013 | 17.99 | 18.22 | 17.97 | 18.03 | 0 | -0.02(-0.11%) |
May 08, 2013 | 18.05 | 18.26 | 17.99 | 18.05 | 0 | -0.07(-0.39%) |
May 07, 2013 | 17.91 | 18.12 | 17.85 | 18.12 | 0 | +0.09(+0.50%) |
May 06, 2013 | 18.13 | 18.29 | 17.75 | 18.03 | 0 | -0.30(-1.64%) |
May 03, 2013 | 18.53 | 18.53 | 18.14 | 18.33 | 0 | -0.17(-0.92%) |
May 02, 2013 | 17.00 | 18.80 | 16.95 | 18.50 | 0 | +1.97(+11.92%) |
May 01, 2013 | 16.74 | 17.08 | 16.12 | 16.53 | 0 | -0.31(-1.84%) |
Apr 30, 2013 | 17.23 | 17.33 | 16.75 | 16.84 | 0 | -0.72(-4.10%) |
Apr 29, 2013 | 18.15 | 18.44 | 17.52 | 17.56 | 89,444 | -1.06(-5.69%) |
Apr 26, 2013 | 18.84 | 19.03 | 18.41 | 18.62 | 64,540 | -0.31(-1.64%) |
Apr 25, 2013 | 18.87 | 19.12 | 18.43 | 18.93 | 0 | +0.05(+0.26%) |
Apr 24, 2013 | 18.96 | 19.96 | 18.82 | 18.88 | 40,613 | -0.16(-0.84%) |
Apr 23, 2013 | 18.44 | 19.04 | 18.44 | 19.04 | 40,772 | +0.66(+3.59%) |
Apr 22, 2013 | 18.40 | 18.75 | 18.07 | 18.38 | 82,603 | -0.03(-0.16%) |
Apr 19, 2013 | 17.84 | 18.44 | 17.84 | 18.41 | 63,258 | +0.51(+2.85%) |
Apr 18, 2013 | 18.09 | 18.38 | 17.85 | 17.90 | 98,816 | -0.22(-1.21%) |
Apr 17, 2013 | 17.68 | 18.29 | 17.68 | 18.12 | 173,090 | +0.25(+1.40%) |
Apr 16, 2013 | 17.72 | 17.97 | 17.72 | 17.87 | 108,910 | +0.22(+1.25%) |
Apr 15, 2013 | 18.38 | 18.47 | 17.53 | 17.65 | 85,548 | -0.89(-4.80%) |
Apr 12, 2013 | 18.74 | 18.79 | 18.32 | 18.54 | 57,250 | -0.33(-1.75%) |
Apr 11, 2013 | 18.77 | 19.07 | 18.77 | 18.87 | 40,101 | +0.07(+0.37%) |
Apr 10, 2013 | 18.80 | 19.08 | 18.77 | 18.80 | 66,390 | -0.01(-0.05%) |
Apr 09, 2013 | 18.67 | 19.09 | 18.62 | 18.81 | 62,300 | +0.11(+0.59%) |
Apr 08, 2013 | 18.40 | 18.75 | 18.40 | 18.70 | 115,642 | +0.21(+1.14%) |
Apr 05, 2013 | 18.21 | 18.55 | 18.21 | 18.49 | 83,326 | -0.01(-0.05%) |
Apr 04, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 67,434 | +0.25(+1.37%) |
Apr 03, 2013 | 18.70 | 18.70 | 18.22 | 18.25 | 66,111 | -0.47(-2.51%) |
Apr 02, 2013 | 18.46 | 18.94 | 18.46 | 18.72 | 56,950 | +0.30(+1.63%) |
Apr 01, 2013 | 18.46 | 18.60 | 18.20 | 18.42 | 129,116 | -0.09(-0.49%) |
Mar 28, 2013 | 18.15 | 18.64 | 18.13 | 18.51 | 106,704 | +0.27(+1.48%) |
Mar 27, 2013 | 17.86 | 18.24 | 17.53 | 18.24 | 45,967 | +0.25(+1.39%) |
Mar 26, 2013 | 18.02 | 18.03 | 17.60 | 17.99 | 91,933 | -0.06(-0.33%) |
Mar 25, 2013 | 18.03 | 18.10 | 17.66 | 18.05 | 75,342 | -0.01(-0.06%) |
Mar 22, 2013 | 17.92 | 18.09 | 17.91 | 18.06 | 57,997 | +0.14(+0.78%) |
Mar 21, 2013 | 17.91 | 18.09 | 17.65 | 17.92 | 30,434 | -0.15(-0.83%) |
Mar 20, 2013 | 17.93 | 18.09 | 17.87 | 18.07 | 33,914 | +0.15(+0.84%) |
Mar 19, 2013 | 17.98 | 18.06 | 17.60 | 17.92 | 42,635 | -0.08(-0.44%) |
Mar 18, 2013 | 17.72 | 18.19 | 17.72 | 18.00 | 101,304 | +0.00(+0.00%) |
Mar 15, 2013 | 18.19 | 18.32 | 17.89 | 18.00 | 136,557 | -0.28(-1.53%) |
Mar 14, 2013 | 18.48 | 18.52 | 18.14 | 18.28 | 106,418 | -0.23(-1.24%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.44 | 18.51 | 64,794 | -0.07(-0.38%) |
Mar 12, 2013 | 19.01 | 19.26 | 18.44 | 18.58 | 101,221 | -0.57(-2.98%) |
Mar 11, 2013 | 19.13 | 19.29 | 18.83 | 19.15 | 113,823 | -0.06(-0.31%) |
Mar 08, 2013 | 19.40 | 19.49 | 18.99 | 19.21 | 278,198 | -0.13(-0.67%) |
Mar 07, 2013 | 19.02 | 19.40 | 19.00 | 19.34 | 74,647 | -0.04(-0.21%) |
Mar 06, 2013 | 19.18 | 19.43 | 18.98 | 19.38 | 161,548 | +0.20(+1.04%) |
Mar 05, 2013 | 18.54 | 19.26 | 18.34 | 19.18 | 316,804 | +0.67(+3.62%) |
Mar 04, 2013 | 17.53 | 18.60 | 17.39 | 18.51 | 227,154 | +0.96(+5.47%) |
Mar 01, 2013 | 17.12 | 17.73 | 17.11 | 17.55 | 353,810 | +0.31(+1.79%) |
Feb 28, 2013 | 17.21 | 17.30 | 17.15 | 17.24 | 107,642 | -0.04(-0.22%) |
Feb 27, 2013 | 17.07 | 17.28 | 17.02 | 17.28 | 133,556 | +0.14(+0.82%) |
Feb 26, 2013 | 16.98 | 17.25 | 16.95 | 17.14 | 102,482 | +0.35(+2.08%) |
Feb 22, 2013 | 16.68 | 16.87 | 16.58 | 16.79 | 53,828 | +0.12(+0.72%) |
Feb 21, 2013 | 16.73 | 16.87 | 16.54 | 16.67 | 149,412 | -0.10(-0.60%) |
Feb 20, 2013 | 16.67 | 16.80 | 16.62 | 16.77 | 298,723 | +0.14(+0.84%) |
Feb 19, 2013 | 16.65 | 16.75 | 16.38 | 16.63 | 310,181 | -0.10(-0.60%) |
Feb 15, 2013 | 16.92 | 16.92 | 16.54 | 16.73 | 114,224 | -0.19(-1.12%) |
Feb 14, 2013 | 16.77 | 16.95 | 16.62 | 16.92 | 205,894 | +0.07(+0.42%) |
Feb 13, 2013 | 16.63 | 17.00 | 16.59 | 16.85 | 179,664 | +0.16(+0.96%) |
Feb 12, 2013 | 16.53 | 17.25 | 16.38 | 16.69 | 110,763 | +0.01(+0.06%) |
Feb 11, 2013 | 16.64 | 16.70 | 16.44 | 16.68 | 76,021 | -0.01(-0.06%) |
Feb 08, 2013 | 16.57 | 16.75 | 16.23 | 16.69 | 135,827 | +0.10(+0.60%) |
Feb 07, 2013 | 16.66 | 16.73 | 16.45 | 16.59 | 118,996 | -0.13(-0.78%) |
Feb 06, 2013 | 16.32 | 16.80 | 16.06 | 16.72 | 100,195 | +0.09(+0.54%) |
Feb 04, 2013 | 16.51 | 16.82 | 16.51 | 16.63 | 178,058 | -0.03(-0.18%) |
Feb 01, 2013 | 16.52 | 16.79 | 16.27 | 16.66 | 192,231 | +0.16(+0.97%) |
Jan 31, 2013 | 16.30 | 16.60 | 16.27 | 16.50 | 135,166 | +0.21(+1.29%) |
Jan 30, 2013 | 16.64 | 16.64 | 16.04 | 16.29 | 140,001 | -0.43(-2.57%) |
Jan 29, 2013 | 16.62 | 16.82 | 16.57 | 16.72 | 127,384 | -0.06(-0.36%) |
Jan 28, 2013 | 16.36 | 16.85 | 16.32 | 16.78 | 230,766 | +0.40(+2.44%) |
Jan 25, 2013 | 16.12 | 16.46 | 16.12 | 16.38 | 56,585 | +0.27(+1.68%) |
Jan 24, 2013 | 16.01 | 16.21 | 15.98 | 16.11 | 102,800 | +0.09(+0.56%) |
Jan 23, 2013 | 16.03 | 16.10 | 15.99 | 16.02 | 69,782 | -0.07(-0.44%) |
Jan 22, 2013 | 15.56 | 16.09 | 15.53 | 16.09 | 77,605 | +0.48(+3.07%) |
Jan 18, 2013 | 15.32 | 15.64 | 15.32 | 15.61 | 35,859 | +0.25(+1.63%) |
Jan 17, 2013 | 15.30 | 15.41 | 15.21 | 15.36 | 32,242 | +0.16(+1.05%) |
Jan 16, 2013 | 15.56 | 15.60 | 15.18 | 15.20 | 98,927 | -0.43(-2.75%) |
Jan 15, 2013 | 15.49 | 15.78 | 15.36 | 15.63 | 335,566 | +0.01(+0.06%) |
Jan 14, 2013 | 15.41 | 15.81 | 15.41 | 15.62 | 98,035 | +0.12(+0.77%) |
Jan 11, 2013 | 15.30 | 15.69 | 15.30 | 15.50 | 49,222 | +0.23(+1.51%) |
Jan 10, 2013 | 15.36 | 15.58 | 15.00 | 15.27 | 94,922 | -0.23(-1.48%) |
Jan 09, 2013 | 15.23 | 15.53 | 15.07 | 15.50 | 97,076 | +0.26(+1.71%) |
Jan 08, 2013 | 14.74 | 15.28 | 14.74 | 15.24 | 87,735 | +0.45(+3.04%) |
Jan 07, 2013 | 14.58 | 14.99 | 14.37 | 14.79 | 114,138 | +0.12(+0.81%) |
Jan 04, 2013 | 14.36 | 14.80 | 14.30 | 14.67 | 102,082 | +0.40(+2.81%) |
Jan 03, 2013 | 14.48 | 14.48 | 14.00 | 14.27 | 146,256 | -0.23(-1.59%) |