Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.46 | 28.61 | 28.61 | 28.61 | 122,400 | +0.05(+0.18%) |
Dec 30, 2013 | 28.48 | 29.09 | 28.29 | 28.56 | 134,676 | -0.01(-0.04%) |
Dec 27, 2013 | 28.62 | 28.62 | 28.25 | 28.57 | 110,361 | +0.07(+0.25%) |
Dec 26, 2013 | 28.59 | 28.63 | 28.20 | 28.50 | 101,106 | -0.04(-0.14%) |
Dec 24, 2013 | 27.96 | 28.65 | 27.96 | 28.54 | 87,053 | +0.53(+1.89%) |
Dec 23, 2013 | 27.55 | 28.07 | 27.55 | 28.01 | 134,851 | +0.49(+1.78%) |
Dec 20, 2013 | 26.13 | 27.63 | 26.12 | 27.52 | 484,653 | +1.51(+5.81%) |
Dec 19, 2013 | 26.27 | 26.27 | 25.97 | 26.01 | 110,824 | -0.28(-1.07%) |
Dec 18, 2013 | 26.01 | 26.33 | 25.79 | 26.29 | 119,579 | +0.24(+0.92%) |
Dec 17, 2013 | 26.40 | 26.49 | 25.93 | 26.05 | 191,121 | -0.35(-1.33%) |
Dec 16, 2013 | 26.28 | 26.57 | 26.08 | 26.40 | 99,327 | +0.15(+0.57%) |
Dec 13, 2013 | 26.12 | 26.43 | 25.97 | 26.25 | 118,082 | +0.23(+0.88%) |
Dec 12, 2013 | 26.10 | 26.38 | 25.71 | 26.02 | 106,049 | -0.14(-0.54%) |
Dec 11, 2013 | 26.28 | 26.41 | 25.99 | 26.16 | 137,433 | -0.02(-0.08%) |
Dec 10, 2013 | 26.09 | 26.53 | 26.07 | 26.18 | 195,248 | +0.08(+0.31%) |
Dec 09, 2013 | 26.16 | 26.38 | 25.85 | 26.10 | 211,076 | -0.06(-0.23%) |
Dec 06, 2013 | 25.92 | 26.25 | 25.81 | 26.16 | 0 | +0.33(+1.28%) |
Dec 05, 2013 | 26.74 | 26.92 | 25.70 | 25.83 | 0 | -1.01(-3.76%) |
Dec 04, 2013 | 26.78 | 27.02 | 26.45 | 26.84 | 0 | -0.06(-0.22%) |
Dec 03, 2013 | 26.64 | 26.95 | 26.64 | 26.90 | 0 | +0.14(+0.52%) |
Dec 02, 2013 | 27.07 | 27.10 | 26.05 | 26.76 | 139,130 | -0.45(-1.65%) |
Nov 29, 2013 | 27.08 | 27.42 | 26.98 | 27.21 | 0 | +0.32(+1.19%) |
Nov 27, 2013 | 26.78 | 27.00 | 26.55 | 26.89 | 0 | +0.05(+0.19%) |
Nov 26, 2013 | 26.61 | 26.89 | 26.25 | 26.84 | 0 | +0.19(+0.71%) |
Nov 25, 2013 | 27.00 | 27.00 | 26.54 | 26.65 | 117,093 | -0.33(-1.22%) |
Nov 22, 2013 | 27.05 | 27.35 | 26.66 | 26.98 | 0 | -0.03(-0.11%) |
Nov 21, 2013 | 26.54 | 27.38 | 26.52 | 27.01 | 159,984 | +0.51(+1.92%) |
Nov 20, 2013 | 27.06 | 27.27 | 26.19 | 26.50 | 0 | -0.47(-1.74%) |
Nov 19, 2013 | 27.19 | 27.54 | 26.76 | 26.97 | 135,499 | -0.16(-0.59%) |
Nov 18, 2013 | 27.70 | 27.94 | 27.02 | 27.13 | 0 | -0.55(-1.99%) |
Nov 15, 2013 | 28.23 | 28.47 | 27.56 | 27.68 | 0 | -0.59(-2.09%) |
Nov 14, 2013 | 28.23 | 28.45 | 27.92 | 28.27 | 119,879 | +0.27(+0.96%) |
Nov 12, 2013 | 27.81 | 28.45 | 27.57 | 28.00 | 0 | +0.15(+0.54%) |
Nov 11, 2013 | 27.20 | 27.90 | 27.02 | 27.85 | 0 | +0.57(+2.09%) |
Nov 08, 2013 | 26.50 | 27.42 | 26.50 | 27.28 | 0 | +0.74(+2.79%) |
Nov 07, 2013 | 26.82 | 26.88 | 26.38 | 26.54 | 159,192 | -0.06(-0.23%) |
Nov 06, 2013 | 26.37 | 26.77 | 25.93 | 26.60 | 129,792 | +0.33(+1.26%) |
Nov 05, 2013 | 26.46 | 26.76 | 25.94 | 26.27 | 178,359 | -0.32(-1.20%) |
Nov 04, 2013 | 26.24 | 27.06 | 26.09 | 26.59 | 203,622 | +0.38(+1.45%) |
Nov 01, 2013 | 26.66 | 26.78 | 26.07 | 26.21 | 0 | -0.51(-1.91%) |
Oct 31, 2013 | 26.88 | 27.01 | 26.28 | 26.72 | 0 | -0.26(-0.96%) |
Oct 30, 2013 | 27.34 | 27.75 | 26.44 | 26.98 | 291,132 | -0.34(-1.26%) |
Oct 29, 2013 | 29.10 | 29.10 | 26.62 | 27.32 | 0 | -0.71(-2.55%) |
Oct 28, 2013 | 28.03 | 28.10 | 27.58 | 28.04 | 0 | +0.07(+0.25%) |
Oct 25, 2013 | 28.72 | 28.72 | 27.44 | 27.97 | 0 | -0.64(-2.24%) |
Oct 24, 2013 | 28.79 | 28.91 | 28.48 | 28.61 | 107,037 | -0.29(-1.00%) |
Oct 23, 2013 | 28.54 | 28.96 | 28.27 | 28.90 | 0 | +0.11(+0.38%) |
Oct 22, 2013 | 28.91 | 28.98 | 27.30 | 28.79 | 102,584 | -0.01(-0.03%) |
Oct 21, 2013 | 28.60 | 28.99 | 28.60 | 28.80 | 116,929 | +0.13(+0.45%) |
Oct 18, 2013 | 28.79 | 28.95 | 27.92 | 28.67 | 215,424 | +0.18(+0.63%) |
Oct 17, 2013 | 28.80 | 28.88 | 28.24 | 28.49 | 157,485 | -0.41(-1.42%) |
Oct 16, 2013 | 29.09 | 29.15 | 28.56 | 28.90 | 133,363 | +0.10(+0.35%) |
Oct 15, 2013 | 28.83 | 29.26 | 28.71 | 28.80 | 149,703 | -0.11(-0.38%) |
Oct 14, 2013 | 28.62 | 29.04 | 28.41 | 28.91 | 156,688 | +0.12(+0.42%) |
Oct 11, 2013 | 28.24 | 29.08 | 28.00 | 28.79 | 0 | +0.43(+1.52%) |
Oct 10, 2013 | 28.38 | 28.88 | 28.12 | 28.36 | 150,884 | +0.31(+1.11%) |
Oct 09, 2013 | 28.14 | 28.17 | 27.45 | 28.05 | 196,811 | +0.03(+0.11%) |
Oct 08, 2013 | 28.29 | 28.76 | 27.87 | 28.02 | 300,363 | -0.35(-1.23%) |
Oct 07, 2013 | 28.55 | 28.68 | 28.16 | 28.37 | 0 | -0.46(-1.60%) |
Oct 04, 2013 | 28.45 | 29.06 | 28.35 | 28.83 | 0 | +0.32(+1.12%) |
Oct 03, 2013 | 28.56 | 28.71 | 28.21 | 28.51 | 0 | -0.19(-0.66%) |
Oct 02, 2013 | 28.71 | 29.04 | 28.34 | 28.70 | 184,316 | -0.39(-1.34%) |
Oct 01, 2013 | 28.88 | 29.10 | 28.76 | 29.09 | 141,423 | +0.27(+0.94%) |
Sep 27, 2013 | 28.95 | 29.15 | 28.68 | 28.82 | 0 | -0.26(-0.89%) |
Sep 26, 2013 | 28.93 | 29.40 | 28.78 | 29.08 | 100,891 | +0.16(+0.55%) |
Sep 25, 2013 | 29.09 | 29.30 | 28.87 | 28.92 | 80,763 | -0.20(-0.69%) |
Sep 24, 2013 | 28.75 | 29.46 | 28.68 | 29.12 | 119,301 | +0.33(+1.15%) |
Sep 23, 2013 | 29.24 | 29.37 | 28.63 | 28.79 | 158,659 | -0.61(-2.07%) |
Sep 20, 2013 | 29.44 | 29.57 | 29.16 | 29.40 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.76 | 29.76 | 29.03 | 29.41 | 146,213 | -0.38(-1.28%) |
Sep 18, 2013 | 29.17 | 29.86 | 29.15 | 29.79 | 0 | +0.69(+2.37%) |
Sep 17, 2013 | 28.61 | 29.23 | 28.61 | 29.10 | 0 | +0.35(+1.22%) |
Sep 16, 2013 | 28.82 | 28.89 | 28.44 | 28.75 | 0 | +0.31(+1.09%) |
Sep 13, 2013 | 28.24 | 28.56 | 27.90 | 28.44 | 0 | +0.33(+1.17%) |
Sep 12, 2013 | 28.33 | 28.61 | 27.94 | 28.11 | 0 | -0.23(-0.81%) |
Sep 11, 2013 | 28.06 | 28.40 | 27.93 | 28.34 | 0 | +0.13(+0.46%) |
Sep 10, 2013 | 28.24 | 28.45 | 27.80 | 28.21 | 378,099 | +0.24(+0.86%) |
Sep 09, 2013 | 28.97 | 28.97 | 27.63 | 27.97 | 0 | -0.84(-2.92%) |
Sep 06, 2013 | 29.02 | 29.27 | 28.68 | 28.81 | 0 | -0.17(-0.59%) |
Sep 05, 2013 | 29.35 | 29.35 | 28.82 | 28.98 | 262,043 | -0.35(-1.19%) |
Sep 04, 2013 | 29.16 | 29.72 | 29.16 | 29.33 | 0 | +0.24(+0.83%) |
Sep 03, 2013 | 28.82 | 29.40 | 28.59 | 29.09 | 0 | +0.60(+2.11%) |
Aug 30, 2013 | 28.73 | 28.73 | 27.93 | 28.49 | 0 | -0.28(-0.97%) |
Aug 29, 2013 | 28.11 | 28.95 | 28.11 | 28.77 | 108,685 | +0.68(+2.42%) |
Aug 28, 2013 | 27.31 | 28.32 | 27.28 | 28.09 | 0 | +0.74(+2.71%) |
Aug 27, 2013 | 27.95 | 28.28 | 27.34 | 27.35 | 102,651 | -0.89(-3.15%) |
Aug 26, 2013 | 28.43 | 28.64 | 28.14 | 28.24 | 0 | -0.22(-0.77%) |
Aug 23, 2013 | 28.32 | 28.56 | 28.16 | 28.46 | 0 | +0.16(+0.57%) |
Aug 22, 2013 | 27.90 | 28.46 | 27.63 | 28.30 | 89,408 | +0.39(+1.40%) |
Aug 21, 2013 | 28.29 | 28.29 | 27.61 | 27.91 | 0 | -0.62(-2.17%) |
Aug 20, 2013 | 28.30 | 28.72 | 28.23 | 28.53 | 123,225 | +0.36(+1.28%) |
Aug 19, 2013 | 28.17 | 28.89 | 28.08 | 28.17 | 112,263 | -0.43(-1.50%) |
Aug 16, 2013 | 28.08 | 28.66 | 27.67 | 28.60 | 0 | +0.40(+1.42%) |
Aug 15, 2013 | 28.81 | 29.05 | 28.10 | 28.20 | 188,736 | -0.95(-3.26%) |
Aug 14, 2013 | 29.05 | 29.31 | 29.05 | 29.15 | 202,300 | +0.01(+0.03%) |
Aug 13, 2013 | 28.85 | 29.22 | 28.65 | 29.14 | 167,628 | +0.40(+1.39%) |
Aug 12, 2013 | 28.15 | 28.85 | 28.15 | 28.74 | 250,807 | +0.41(+1.45%) |
Aug 09, 2013 | 28.40 | 28.69 | 28.10 | 28.33 | 149,868 | -0.08(-0.28%) |
Aug 08, 2013 | 28.49 | 28.83 | 27.99 | 28.41 | 213,358 | +0.16(+0.57%) |
Aug 07, 2013 | 28.92 | 29.17 | 28.25 | 28.25 | 246,632 | -0.69(-2.38%) |
Aug 06, 2013 | 29.28 | 29.47 | 28.80 | 28.94 | 186,285 | -0.36(-1.23%) |
Aug 05, 2013 | 29.35 | 29.61 | 29.15 | 29.30 | 231,960 | -0.02(-0.07%) |
Aug 02, 2013 | 29.54 | 29.77 | 29.20 | 29.32 | 215,777 | -0.29(-0.98%) |
Aug 01, 2013 | 29.27 | 29.83 | 28.96 | 29.61 | 160,520 | +0.65(+2.24%) |
Jul 31, 2013 | 29.24 | 29.51 | 28.93 | 28.96 | 0 | -0.12(-0.41%) |
Jul 30, 2013 | 28.48 | 29.68 | 28.48 | 29.08 | 0 | +0.66(+2.32%) |
Jul 29, 2013 | 28.54 | 28.98 | 28.22 | 28.42 | 0 | -0.23(-0.80%) |
Jul 26, 2013 | 28.15 | 29.14 | 28.15 | 28.65 | 0 | +0.48(+1.70%) |
Jul 25, 2013 | 26.25 | 28.17 | 26.12 | 28.17 | 0 | +1.84(+6.99%) |
Jul 24, 2013 | 26.64 | 26.95 | 26.06 | 26.33 | 0 | -0.13(-0.49%) |
Jul 23, 2013 | 26.86 | 26.92 | 25.88 | 26.46 | 0 | -0.36(-1.34%) |
Jul 22, 2013 | 26.62 | 26.83 | 26.53 | 26.82 | 0 | +0.08(+0.30%) |
Jul 19, 2013 | 26.09 | 26.84 | 26.09 | 26.74 | 0 | +0.56(+2.14%) |
Jul 18, 2013 | 26.36 | 26.97 | 26.07 | 26.18 | 0 | -0.06(-0.23%) |
Jul 17, 2013 | 25.51 | 26.25 | 25.30 | 26.24 | 130,632 | +0.92(+3.63%) |
Jul 16, 2013 | 25.10 | 25.32 | 24.99 | 25.32 | 0 | +0.32(+1.28%) |
Jul 15, 2013 | 24.93 | 25.14 | 24.69 | 25.00 | 0 | -0.01(-0.04%) |
Jul 12, 2013 | 24.93 | 25.19 | 24.77 | 25.01 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 25.10 | 25.14 | 24.94 | 25.02 | 0 | +0.03(+0.12%) |
Jul 10, 2013 | 25.25 | 25.25 | 24.94 | 24.99 | 0 | -0.36(-1.42%) |
Jul 09, 2013 | 25.47 | 25.47 | 24.96 | 25.35 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 25.14 | 25.39 | 24.87 | 25.35 | 299,549 | +0.15(+0.60%) |
Jul 05, 2013 | 25.37 | 25.37 | 24.56 | 25.20 | 0 | +0.23(+0.92%) |
Jul 03, 2013 | 24.45 | 25.11 | 24.45 | 24.97 | 0 | +0.34(+1.38%) |
Jul 02, 2013 | 24.75 | 24.89 | 24.31 | 24.63 | 0 | -0.19(-0.77%) |
Jul 01, 2013 | 24.48 | 24.93 | 24.46 | 24.82 | 0 | +0.43(+1.76%) |
Jun 28, 2013 | 23.90 | 24.66 | 23.67 | 24.39 | 397,701 | +0.99(+4.23%) |
Jun 26, 2013 | 23.98 | 23.98 | 23.18 | 23.40 | 0 | -0.37(-1.56%) |
Jun 25, 2013 | 23.20 | 23.80 | 23.07 | 23.77 | 0 | +0.79(+3.44%) |
Jun 24, 2013 | 22.75 | 23.15 | 22.60 | 22.98 | 0 | -0.04(-0.17%) |
Jun 21, 2013 | 23.23 | 23.34 | 22.60 | 23.02 | 268,423 | -0.15(-0.65%) |
Jun 20, 2013 | 23.25 | 23.25 | 22.89 | 23.17 | 0 | -0.37(-1.57%) |
Jun 19, 2013 | 23.25 | 23.55 | 23.24 | 23.54 | 0 | +0.23(+0.99%) |
Jun 18, 2013 | 23.27 | 23.55 | 23.07 | 23.31 | 0 | +0.14(+0.60%) |
Jun 17, 2013 | 22.91 | 23.26 | 22.50 | 23.17 | 0 | +0.48(+2.12%) |
Jun 14, 2013 | 22.94 | 22.94 | 22.41 | 22.69 | 0 | -0.25(-1.09%) |
Jun 13, 2013 | 22.35 | 23.06 | 22.31 | 22.94 | 139,440 | +0.67(+3.01%) |
Jun 12, 2013 | 22.35 | 22.50 | 22.00 | 22.27 | 209,124 | -0.03(-0.13%) |
Jun 11, 2013 | 22.30 | 22.48 | 22.00 | 22.30 | 146,354 | -0.05(-0.22%) |
Jun 10, 2013 | 21.90 | 22.37 | 21.74 | 22.35 | 0 | +0.49(+2.24%) |
Jun 07, 2013 | 21.64 | 21.91 | 21.47 | 21.86 | 0 | +0.39(+1.82%) |
Jun 06, 2013 | 20.99 | 21.48 | 20.87 | 21.47 | 216,101 | +0.43(+2.04%) |
Jun 05, 2013 | 20.74 | 21.06 | 20.67 | 21.04 | 0 | +0.22(+1.06%) |
Jun 04, 2013 | 21.21 | 21.42 | 20.53 | 20.82 | 0 | -0.04(-0.19%) |
Jun 03, 2013 | 19.99 | 20.94 | 19.68 | 20.86 | 348,141 | +1.08(+5.46%) |
May 31, 2013 | 19.64 | 19.95 | 19.64 | 19.78 | 141,761 | -0.02(-0.10%) |
May 30, 2013 | 19.97 | 20.09 | 19.63 | 19.80 | 100,553 | -0.05(-0.25%) |
May 29, 2013 | 19.68 | 19.98 | 19.53 | 19.85 | 133,452 | +0.05(+0.25%) |
May 28, 2013 | 19.96 | 20.21 | 19.75 | 19.80 | 151,472 | +0.09(+0.46%) |
May 24, 2013 | 19.71 | 19.84 | 19.43 | 19.71 | 0 | -0.09(-0.45%) |
May 23, 2013 | 19.47 | 19.96 | 19.29 | 19.80 | 0 | +0.15(+0.76%) |
May 22, 2013 | 20.18 | 20.31 | 19.48 | 19.65 | 0 | -0.57(-2.82%) |
May 21, 2013 | 20.23 | 20.42 | 20.07 | 20.22 | 0 | -0.07(-0.34%) |
May 20, 2013 | 20.12 | 20.76 | 20.00 | 20.29 | 0 | +0.04(+0.20%) |
May 17, 2013 | 19.64 | 20.25 | 19.64 | 20.25 | 0 | +0.75(+3.85%) |
May 16, 2013 | 19.11 | 19.83 | 19.11 | 19.50 | 158,213 | +0.30(+1.56%) |
May 15, 2013 | 19.05 | 19.20 | 19.05 | 19.20 | 0 | +0.22(+1.16%) |
May 13, 2013 | 18.89 | 19.04 | 18.89 | 18.98 | 0 | +0.01(+0.05%) |
May 10, 2013 | 19.00 | 19.05 | 18.80 | 18.97 | 0 | +0.05(+0.26%) |
May 09, 2013 | 18.94 | 19.10 | 18.86 | 18.92 | 0 | -0.09(-0.47%) |
May 08, 2013 | 18.93 | 19.09 | 18.85 | 19.01 | 0 | -0.02(-0.11%) |
May 07, 2013 | 18.92 | 19.10 | 18.92 | 19.03 | 0 | +0.13(+0.69%) |
May 06, 2013 | 19.00 | 19.16 | 18.83 | 18.90 | 0 | -0.08(-0.42%) |
May 03, 2013 | 17.10 | 19.23 | 17.10 | 18.98 | 0 | +3.04(+19.07%) |
May 02, 2013 | 15.79 | 16.06 | 15.78 | 15.94 | 0 | +0.27(+1.72%) |
May 01, 2013 | 16.07 | 16.07 | 15.62 | 15.67 | 300,677 | -0.50(-3.09%) |
Apr 30, 2013 | 16.19 | 16.22 | 16.08 | 16.17 | 0 | -0.03(-0.19%) |
Apr 29, 2013 | 16.16 | 16.27 | 16.07 | 16.20 | 67,938 | +0.05(+0.31%) |
Apr 26, 2013 | 16.59 | 16.59 | 16.04 | 16.15 | 99,658 | -0.42(-2.53%) |
Apr 25, 2013 | 16.12 | 16.73 | 16.12 | 16.57 | 65,571 | +0.54(+3.37%) |
Apr 24, 2013 | 15.90 | 16.08 | 15.76 | 16.03 | 180,864 | +0.07(+0.44%) |
Apr 23, 2013 | 15.72 | 15.97 | 15.70 | 15.96 | 70,055 | +0.26(+1.66%) |
Apr 22, 2013 | 15.74 | 15.92 | 15.25 | 15.70 | 45,251 | -0.07(-0.44%) |
Apr 19, 2013 | 15.82 | 15.86 | 15.70 | 15.77 | 102,979 | -0.05(-0.32%) |
Apr 18, 2013 | 16.11 | 16.15 | 15.68 | 15.82 | 41,355 | -0.29(-1.80%) |
Apr 17, 2013 | 16.28 | 16.29 | 15.88 | 16.11 | 126,255 | -0.33(-2.01%) |
Apr 16, 2013 | 16.23 | 16.48 | 16.03 | 16.44 | 65,751 | +0.34(+2.11%) |
Apr 15, 2013 | 16.68 | 16.68 | 15.94 | 16.10 | 141,512 | -0.61(-3.65%) |
Apr 12, 2013 | 16.86 | 16.91 | 16.63 | 16.71 | 44,600 | -0.24(-1.42%) |
Apr 11, 2013 | 16.76 | 17.15 | 16.76 | 16.95 | 66,218 | +0.14(+0.83%) |
Apr 10, 2013 | 16.26 | 16.83 | 16.22 | 16.81 | 105,615 | +0.54(+3.32%) |
Apr 09, 2013 | 16.28 | 16.44 | 16.11 | 16.27 | 105,210 | +0.07(+0.43%) |
Apr 08, 2013 | 16.34 | 16.34 | 15.87 | 16.20 | 119,740 | -0.04(-0.25%) |
Apr 05, 2013 | 16.14 | 16.47 | 16.10 | 16.24 | 54,548 | -0.19(-1.16%) |
Apr 04, 2013 | 16.35 | 16.43 | 16.13 | 16.43 | 39,262 | +0.14(+0.86%) |
Apr 03, 2013 | 16.67 | 16.68 | 16.28 | 16.29 | 69,311 | -0.40(-2.40%) |
Apr 02, 2013 | 16.56 | 16.92 | 16.43 | 16.69 | 85,111 | +0.23(+1.40%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.28 | 16.46 | 103,156 | -0.32(-1.91%) |
Mar 28, 2013 | 17.01 | 17.01 | 16.69 | 16.78 | 61,367 | -0.16(-0.94%) |
Mar 27, 2013 | 16.83 | 17.07 | 16.50 | 16.94 | 62,825 | -0.04(-0.24%) |
Mar 26, 2013 | 17.05 | 17.05 | 16.77 | 16.98 | 46,556 | +0.02(+0.12%) |
Mar 25, 2013 | 17.01 | 17.08 | 16.77 | 16.96 | 71,549 | -0.17(-0.99%) |
Mar 22, 2013 | 16.91 | 17.13 | 16.84 | 17.13 | 80,339 | +0.27(+1.60%) |
Mar 21, 2013 | 16.85 | 16.94 | 16.73 | 16.86 | 60,634 | -0.04(-0.24%) |
Mar 20, 2013 | 16.99 | 16.99 | 16.52 | 16.90 | 134,929 | -0.07(-0.41%) |
Mar 19, 2013 | 17.23 | 17.33 | 16.92 | 16.97 | 59,121 | -0.27(-1.57%) |
Mar 18, 2013 | 17.18 | 17.33 | 16.92 | 17.24 | 67,706 | -0.10(-0.58%) |
Mar 15, 2013 | 17.25 | 17.39 | 17.04 | 17.34 | 151,070 | +0.13(+0.76%) |
Mar 14, 2013 | 17.11 | 17.39 | 16.99 | 17.21 | 81,680 | +0.12(+0.70%) |
Mar 13, 2013 | 17.09 | 17.16 | 16.87 | 17.09 | 76,440 | +0.01(+0.06%) |
Mar 12, 2013 | 17.25 | 17.25 | 16.94 | 17.08 | 76,932 | -0.19(-1.10%) |
Mar 11, 2013 | 17.34 | 17.34 | 17.09 | 17.27 | 94,547 | -0.17(-0.97%) |
Mar 08, 2013 | 17.24 | 18.04 | 16.90 | 17.44 | 165,484 | +0.49(+2.89%) |
Mar 07, 2013 | 16.59 | 16.95 | 16.50 | 16.95 | 123,752 | +0.33(+1.99%) |
Mar 06, 2013 | 17.06 | 17.06 | 16.48 | 16.62 | 197,463 | -0.22(-1.31%) |
Mar 05, 2013 | 16.41 | 16.97 | 16.41 | 16.84 | 235,148 | +0.46(+2.81%) |
Mar 04, 2013 | 16.07 | 16.43 | 15.94 | 16.38 | 132,343 | +0.20(+1.24%) |
Mar 01, 2013 | 15.79 | 16.25 | 15.76 | 16.18 | 187,278 | +0.24(+1.51%) |
Feb 28, 2013 | 15.90 | 16.16 | 15.77 | 15.94 | 94,673 | +0.08(+0.50%) |
Feb 27, 2013 | 15.93 | 16.04 | 15.49 | 15.86 | 157,354 | -0.15(-0.94%) |
Feb 26, 2013 | 15.84 | 16.02 | 15.43 | 16.01 | 295,216 | +0.01(+0.06%) |
Feb 22, 2013 | 15.51 | 16.03 | 15.38 | 16.00 | 287,305 | +0.57(+3.69%) |
Feb 21, 2013 | 15.49 | 15.53 | 15.34 | 15.43 | 130,611 | -0.09(-0.58%) |
Feb 20, 2013 | 15.85 | 15.95 | 15.51 | 15.52 | 140,095 | -0.36(-2.24%) |
Feb 19, 2013 | 16.20 | 16.25 | 15.80 | 15.88 | 347,876 | -0.38(-2.31%) |
Feb 15, 2013 | 15.90 | 16.33 | 15.69 | 16.25 | 332,654 | +0.74(+4.77%) |
Feb 14, 2013 | 15.25 | 15.74 | 15.25 | 15.51 | 203,166 | +0.23(+1.51%) |
Feb 13, 2013 | 15.26 | 15.35 | 15.08 | 15.28 | 95,388 | +0.08(+0.53%) |
Feb 12, 2013 | 15.09 | 15.30 | 15.09 | 15.20 | 93,691 | +0.17(+1.13%) |
Feb 11, 2013 | 15.01 | 15.11 | 14.90 | 15.03 | 71,942 | -0.01(-0.07%) |
Feb 08, 2013 | 14.93 | 15.20 | 14.91 | 15.04 | 107,382 | +0.14(+0.94%) |
Feb 07, 2013 | 15.13 | 15.13 | 14.83 | 14.90 | 123,601 | -0.28(-1.84%) |
Feb 06, 2013 | 15.04 | 15.36 | 14.98 | 15.18 | 104,622 | +0.22(+1.47%) |
Feb 04, 2013 | 14.50 | 15.24 | 14.50 | 14.96 | 486,228 | +0.11(+0.74%) |
Feb 01, 2013 | 14.81 | 14.95 | 14.74 | 14.85 | 151,552 | +0.12(+0.81%) |
Jan 31, 2013 | 14.73 | 14.87 | 14.63 | 14.73 | 200,526 | -0.04(-0.27%) |
Jan 30, 2013 | 14.78 | 14.99 | 14.73 | 14.77 | 211,895 | +0.01(+0.07%) |
Jan 29, 2013 | 14.84 | 14.93 | 14.71 | 14.76 | 258,989 | -0.06(-0.40%) |
Jan 28, 2013 | 14.58 | 14.95 | 14.58 | 14.82 | 173,478 | +0.21(+1.44%) |
Jan 25, 2013 | 14.41 | 14.64 | 14.33 | 14.61 | 142,738 | +0.27(+1.88%) |
Jan 24, 2013 | 14.12 | 14.50 | 14.10 | 14.34 | 311,730 | +0.24(+1.70%) |
Jan 23, 2013 | 14.11 | 14.21 | 14.02 | 14.10 | 67,398 | -0.02(-0.14%) |
Jan 22, 2013 | 14.17 | 14.23 | 14.00 | 14.12 | 147,440 | -0.08(-0.56%) |
Jan 18, 2013 | 14.06 | 14.24 | 13.96 | 14.20 | 109,317 | +0.12(+0.85%) |
Jan 17, 2013 | 14.11 | 14.14 | 13.97 | 14.08 | 74,871 | +0.02(+0.14%) |
Jan 16, 2013 | 14.22 | 14.31 | 14.02 | 14.06 | 90,646 | -0.22(-1.54%) |
Jan 15, 2013 | 14.30 | 14.40 | 14.16 | 14.28 | 199,636 | -0.05(-0.35%) |
Jan 14, 2013 | 14.10 | 14.42 | 14.10 | 14.33 | 96,327 | +0.24(+1.70%) |
Jan 11, 2013 | 13.94 | 14.26 | 13.94 | 14.09 | 123,859 | +0.01(+0.07%) |
Jan 10, 2013 | 14.01 | 14.24 | 13.90 | 14.08 | 285,993 | +0.10(+0.72%) |
Jan 09, 2013 | 14.09 | 14.09 | 13.84 | 13.98 | 99,846 | -0.04(-0.29%) |
Jan 08, 2013 | 14.05 | 14.24 | 13.91 | 14.02 | 66,944 | +0.00(+0.00%) |
Jan 07, 2013 | 14.07 | 14.14 | 13.95 | 14.02 | 161,930 | -0.14(-0.99%) |
Jan 04, 2013 | 14.08 | 14.21 | 13.91 | 14.16 | 219,880 | +0.17(+1.22%) |
Jan 03, 2013 | 14.09 | 14.17 | 13.90 | 13.99 | 139,788 | -0.11(-0.78%) |