Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.86 | 19.06 | 18.84 | 18.91 | 267,423 | -0.12(-0.61%) |
Sep 27, 2013 | 18.94 | 19.21 | 18.94 | 19.02 | 173,626 | -0.08(-0.41%) |
Sep 26, 2013 | 19.30 | 19.44 | 19.05 | 19.10 | 287,858 | -0.21(-1.08%) |
Sep 25, 2013 | 19.37 | 19.54 | 19.24 | 19.31 | 1,250,492 | -0.01(-0.05%) |
Sep 24, 2013 | 19.18 | 19.53 | 19.10 | 19.32 | 401,179 | +0.27(+1.40%) |
Sep 23, 2013 | 18.68 | 19.17 | 18.68 | 19.06 | 108,752 | +0.26(+1.37%) |
Sep 20, 2013 | 18.86 | 18.88 | 18.64 | 18.80 | 503,378 | -0.05(-0.28%) |
Sep 19, 2013 | 18.85 | 18.88 | 18.64 | 18.85 | 95,751 | +0.01(+0.03%) |
Sep 18, 2013 | 18.48 | 18.99 | 18.22 | 18.85 | 178,830 | +0.31(+1.70%) |
Sep 17, 2013 | 18.21 | 18.59 | 18.21 | 18.53 | 209,429 | +0.38(+2.08%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.95 | 18.16 | 199,615 | +0.12(+0.64%) |
Sep 13, 2013 | 17.96 | 18.18 | 17.79 | 18.04 | 93,176 | +0.19(+1.09%) |
Sep 12, 2013 | 18.01 | 18.04 | 17.76 | 17.85 | 137,311 | -0.12(-0.67%) |
Sep 11, 2013 | 18.03 | 18.25 | 17.82 | 17.97 | 182,286 | -0.05(-0.29%) |
Sep 10, 2013 | 17.86 | 18.02 | 17.58 | 18.02 | 182,604 | +0.26(+1.47%) |
Sep 09, 2013 | 17.65 | 17.79 | 17.56 | 17.76 | 102,977 | +0.21(+1.19%) |
Sep 06, 2013 | 17.61 | 17.69 | 17.41 | 17.55 | 95,178 | +0.09(+0.54%) |
Sep 05, 2013 | 17.77 | 17.87 | 17.36 | 17.45 | 147,127 | -0.32(-1.83%) |
Sep 04, 2013 | 17.85 | 17.85 | 17.66 | 17.78 | 114,802 | -0.09(-0.50%) |
Sep 03, 2013 | 18.29 | 18.29 | 17.75 | 17.87 | 125,194 | -0.20(-1.10%) |
Sep 02, 2013 | 18.37 | 18.46 | 18.01 | 18.07 | 195,563 | +0.00(+0.00%) |
Aug 30, 2013 | 18.37 | 18.46 | 18.01 | 18.07 | 195,563 | -0.36(-1.93%) |
Aug 29, 2013 | 18.48 | 18.62 | 18.38 | 18.42 | 147,112 | -0.06(-0.31%) |
Aug 28, 2013 | 18.98 | 18.98 | 18.40 | 18.48 | 589,826 | +0.19(+1.05%) |
Aug 27, 2013 | 18.54 | 18.81 | 18.26 | 18.29 | 276,094 | -0.43(-2.32%) |
Aug 26, 2013 | 18.83 | 18.91 | 18.65 | 18.72 | 132,905 | -0.10(-0.52%) |
Aug 23, 2013 | 18.82 | 18.95 | 18.65 | 18.82 | 34,991 | -0.01(-0.03%) |
Aug 22, 2013 | 18.69 | 19.37 | 18.59 | 18.83 | 93,201 | +0.19(+1.00%) |
Aug 21, 2013 | 18.84 | 18.84 | 18.57 | 18.64 | 97,039 | -0.32(-1.69%) |
Aug 20, 2013 | 18.79 | 19.08 | 18.72 | 18.96 | 147,899 | +0.21(+1.13%) |
Aug 19, 2013 | 18.80 | 18.94 | 18.71 | 18.75 | 171,141 | -0.17(-0.90%) |
Aug 16, 2013 | 19.16 | 19.29 | 18.80 | 18.92 | 175,545 | -0.34(-1.77%) |
Aug 15, 2013 | 19.72 | 19.83 | 19.16 | 19.26 | 199,380 | -0.50(-2.52%) |
Aug 14, 2013 | 19.85 | 19.85 | 19.65 | 19.76 | 146,442 | -0.11(-0.55%) |
Aug 13, 2013 | 19.91 | 19.95 | 19.70 | 19.87 | 110,843 | +0.03(+0.16%) |
Aug 12, 2013 | 19.76 | 19.87 | 19.73 | 19.84 | 44,984 | -0.06(-0.29%) |
Aug 09, 2013 | 20.12 | 20.27 | 19.81 | 19.89 | 122,338 | -0.35(-1.71%) |
Aug 08, 2013 | 20.04 | 20.25 | 19.77 | 20.24 | 67,050 | +0.26(+1.32%) |
Aug 07, 2013 | 19.72 | 20.01 | 19.72 | 19.98 | 118,215 | +0.23(+1.15%) |
Aug 06, 2013 | 19.95 | 20.14 | 19.74 | 19.75 | 149,679 | -0.22(-1.09%) |
Aug 05, 2013 | 19.95 | 20.05 | 19.90 | 19.96 | 59,097 | -0.10(-0.49%) |
Aug 02, 2013 | 20.01 | 20.13 | 19.97 | 20.06 | 48,522 | -0.09(-0.44%) |
Aug 01, 2013 | 20.16 | 20.19 | 19.97 | 20.15 | 130,570 | +0.19(+0.93%) |
Jul 31, 2013 | 20.21 | 20.26 | 19.96 | 19.96 | 176,145 | -0.22(-1.10%) |
Jul 30, 2013 | 20.23 | 20.27 | 20.01 | 20.19 | 97,035 | +0.08(+0.41%) |
Jul 29, 2013 | 20.09 | 20.35 | 20.07 | 20.10 | 94,967 | -0.07(-0.33%) |
Jul 26, 2013 | 20.14 | 20.30 | 20.09 | 20.17 | 187,881 | -0.17(-0.81%) |
Jul 25, 2013 | 20.01 | 20.54 | 20.01 | 20.34 | 221,997 | +0.24(+1.21%) |
Jul 24, 2013 | 20.42 | 20.42 | 19.94 | 20.09 | 150,856 | -0.24(-1.17%) |
Jul 23, 2013 | 20.45 | 20.45 | 20.25 | 20.33 | 171,997 | -0.10(-0.48%) |
Jul 22, 2013 | 20.44 | 20.60 | 20.36 | 20.43 | 106,433 | -0.08(-0.38%) |
Jul 19, 2013 | 20.45 | 20.58 | 20.45 | 20.51 | 163,184 | +0.00(+0.00%) |
Jul 18, 2013 | 20.37 | 20.64 | 20.05 | 20.51 | 187,882 | +0.24(+1.18%) |
Jul 17, 2013 | 20.33 | 20.58 | 20.11 | 20.27 | 169,387 | +0.10(+0.49%) |
Jul 16, 2013 | 20.31 | 20.44 | 20.11 | 20.17 | 250,255 | -0.19(-0.92%) |
Jul 15, 2013 | 20.06 | 20.46 | 19.98 | 20.36 | 249,676 | +0.36(+1.81%) |
Jul 12, 2013 | 19.82 | 20.12 | 19.71 | 20.00 | 134,657 | +0.09(+0.47%) |
Jul 11, 2013 | 19.68 | 19.94 | 19.49 | 19.90 | 154,954 | +0.45(+2.29%) |
Jul 10, 2013 | 19.30 | 19.51 | 19.26 | 19.46 | 125,255 | +0.11(+0.56%) |
Jul 09, 2013 | 19.08 | 19.37 | 18.96 | 19.35 | 196,703 | +0.33(+1.74%) |
Jul 08, 2013 | 18.75 | 19.14 | 18.66 | 19.02 | 205,246 | +0.26(+1.41%) |
Jul 05, 2013 | 19.04 | 19.04 | 18.52 | 18.75 | 133,807 | +0.02(+0.11%) |
Jul 04, 2013 | 18.53 | 18.77 | 18.45 | 18.73 | 60,570 | +0.00(+0.00%) |
Jul 03, 2013 | 18.53 | 18.77 | 18.45 | 18.73 | 60,570 | +0.12(+0.67%) |
Jul 02, 2013 | 18.52 | 18.78 | 18.37 | 18.61 | 211,687 | +0.13(+0.70%) |
Jul 01, 2013 | 18.61 | 18.61 | 18.38 | 18.48 | 130,541 | -0.14(-0.78%) |
Jun 28, 2013 | 18.53 | 18.71 | 18.45 | 18.62 | 626,290 | -0.06(-0.30%) |
Jun 27, 2013 | 18.68 | 18.70 | 18.49 | 18.68 | 147,024 | +0.16(+0.84%) |
Jun 26, 2013 | 18.63 | 18.68 | 18.46 | 18.53 | 114,398 | -0.02(-0.08%) |
Jun 25, 2013 | 18.27 | 18.57 | 18.26 | 18.54 | 248,474 | +0.43(+2.37%) |
Jun 24, 2013 | 18.05 | 18.39 | 17.89 | 18.11 | 139,389 | -0.04(-0.23%) |
Jun 21, 2013 | 17.87 | 18.21 | 17.72 | 18.15 | 521,372 | +0.35(+1.98%) |
Jun 20, 2013 | 18.32 | 18.36 | 17.74 | 17.80 | 209,941 | -0.57(-3.10%) |
Jun 19, 2013 | 18.79 | 18.86 | 18.37 | 18.37 | 88,203 | -0.54(-2.87%) |
Jun 18, 2013 | 18.70 | 19.02 | 18.65 | 18.91 | 166,444 | +0.22(+1.16%) |
Jun 17, 2013 | 18.73 | 18.75 | 18.52 | 18.70 | 134,072 | +0.17(+0.89%) |
Jun 14, 2013 | 18.50 | 18.66 | 18.44 | 18.53 | 127,619 | -0.05(-0.28%) |
Jun 13, 2013 | 18.24 | 18.65 | 18.20 | 18.58 | 166,428 | +0.40(+2.19%) |
Jun 12, 2013 | 18.37 | 18.57 | 18.18 | 18.18 | 184,960 | -0.02(-0.11%) |
Jun 11, 2013 | 18.25 | 18.53 | 18.20 | 18.20 | 75,865 | -0.26(-1.40%) |
Jun 10, 2013 | 18.36 | 18.48 | 18.22 | 18.46 | 82,920 | +0.16(+0.88%) |
Jun 07, 2013 | 18.42 | 18.46 | 18.09 | 18.30 | 148,202 | +0.01(+0.03%) |
Jun 06, 2013 | 18.23 | 18.47 | 18.03 | 18.30 | 176,155 | +0.05(+0.26%) |
Jun 05, 2013 | 18.42 | 18.58 | 18.24 | 18.25 | 83,793 | -0.14(-0.79%) |
Jun 04, 2013 | 18.72 | 18.78 | 18.18 | 18.40 | 232,873 | -0.31(-1.66%) |
Jun 03, 2013 | 18.16 | 18.73 | 18.06 | 18.71 | 399,342 | +0.55(+3.05%) |
May 31, 2013 | 18.16 | 18.49 | 18.10 | 18.15 | 148,768 | -0.11(-0.60%) |
May 30, 2013 | 18.39 | 18.67 | 18.17 | 18.26 | 148,797 | +0.05(+0.28%) |
May 29, 2013 | 18.75 | 19.38 | 18.17 | 18.21 | 348,185 | -0.33(-1.77%) |
May 28, 2013 | 18.82 | 19.35 | 18.41 | 18.54 | 278,174 | -0.07(-0.36%) |
May 27, 2013 | 18.51 | 18.68 | 18.39 | 18.60 | 93,408 | +0.00(+0.00%) |
May 24, 2013 | 18.51 | 18.68 | 18.39 | 18.60 | 93,408 | +0.06(+0.30%) |
May 23, 2013 | 18.49 | 18.63 | 18.37 | 18.55 | 112,884 | -0.05(-0.25%) |
May 22, 2013 | 18.84 | 19.10 | 18.53 | 18.59 | 181,461 | -0.28(-1.49%) |
May 21, 2013 | 18.91 | 18.91 | 18.70 | 18.88 | 135,338 | -0.07(-0.38%) |
May 20, 2013 | 18.86 | 19.04 | 18.82 | 18.95 | 97,903 | +0.00(+0.00%) |
May 17, 2013 | 18.87 | 18.98 | 18.74 | 18.95 | 129,340 | +0.14(+0.76%) |
May 16, 2013 | 18.65 | 19.00 | 18.65 | 18.80 | 120,357 | +0.04(+0.19%) |
May 15, 2013 | 18.51 | 18.94 | 18.51 | 18.77 | 148,818 | +0.16(+0.85%) |
May 14, 2013 | 18.29 | 18.63 | 18.27 | 18.61 | 208,426 | +0.29(+1.57%) |
May 13, 2013 | 18.31 | 18.45 | 18.19 | 18.32 | 67,378 | -0.05(-0.28%) |
May 10, 2013 | 18.34 | 18.38 | 18.18 | 18.37 | 85,040 | +0.12(+0.65%) |
May 09, 2013 | 18.55 | 18.55 | 18.14 | 18.26 | 187,423 | -0.37(-2.01%) |
May 08, 2013 | 18.80 | 18.83 | 18.48 | 18.63 | 139,222 | -0.22(-1.17%) |
May 07, 2013 | 18.55 | 18.86 | 18.33 | 18.85 | 230,883 | +0.28(+1.49%) |
May 06, 2013 | 18.59 | 18.59 | 18.31 | 18.57 | 123,050 | +0.04(+0.22%) |
May 03, 2013 | 18.38 | 18.64 | 18.04 | 18.53 | 220,065 | +0.37(+2.03%) |
May 02, 2013 | 18.08 | 18.25 | 18.02 | 18.16 | 127,258 | +0.20(+1.14%) |
May 01, 2013 | 18.55 | 18.82 | 17.96 | 17.96 | 455,379 | -0.69(-3.71%) |
Apr 30, 2013 | 18.53 | 18.65 | 18.42 | 18.65 | 192,246 | +0.08(+0.41%) |
Apr 29, 2013 | 18.46 | 18.69 | 18.46 | 18.57 | 105,087 | +0.09(+0.50%) |
Apr 26, 2013 | 18.66 | 18.75 | 18.46 | 18.48 | 170,673 | -0.19(-1.01%) |
Apr 25, 2013 | 18.79 | 19.04 | 18.58 | 18.67 | 86,224 | -0.05(-0.25%) |
Apr 24, 2013 | 18.52 | 18.75 | 18.45 | 18.72 | 234,429 | +0.19(+1.02%) |
Apr 23, 2013 | 18.37 | 18.53 | 18.21 | 18.53 | 150,019 | +0.28(+1.54%) |
Apr 22, 2013 | 18.27 | 18.28 | 18.04 | 18.25 | 74,252 | -0.06(-0.34%) |
Apr 19, 2013 | 17.92 | 18.31 | 17.92 | 18.31 | 126,660 | +0.36(+2.00%) |
Apr 18, 2013 | 18.02 | 18.14 | 17.84 | 17.95 | 114,968 | -0.03(-0.17%) |
Apr 17, 2013 | 18.12 | 18.32 | 17.82 | 17.98 | 183,258 | -0.27(-1.46%) |
Apr 16, 2013 | 18.13 | 18.32 | 18.01 | 18.25 | 201,235 | +0.22(+1.19%) |
Apr 15, 2013 | 18.47 | 18.58 | 17.99 | 18.03 | 278,465 | -0.58(-3.11%) |
Apr 12, 2013 | 18.62 | 18.74 | 18.37 | 18.61 | 87,128 | -0.03(-0.16%) |
Apr 11, 2013 | 18.75 | 18.75 | 18.55 | 18.64 | 109,279 | -0.05(-0.25%) |
Apr 10, 2013 | 18.43 | 18.79 | 18.22 | 18.69 | 210,184 | +0.36(+1.98%) |
Apr 09, 2013 | 18.49 | 18.53 | 18.29 | 18.32 | 170,690 | -0.19(-1.05%) |
Apr 08, 2013 | 18.54 | 18.54 | 18.41 | 18.52 | 107,780 | +0.03(+0.17%) |
Apr 05, 2013 | 18.20 | 18.54 | 18.20 | 18.49 | 136,526 | +0.05(+0.25%) |
Apr 04, 2013 | 18.31 | 18.50 | 18.29 | 18.44 | 163,196 | +0.19(+1.07%) |
Apr 03, 2013 | 18.43 | 18.44 | 18.21 | 18.25 | 125,450 | -0.12(-0.67%) |
Apr 02, 2013 | 18.49 | 18.54 | 18.30 | 18.37 | 197,312 | -0.01(-0.06%) |
Apr 01, 2013 | 18.44 | 18.58 | 18.30 | 18.38 | 226,095 | -0.14(-0.75%) |
Mar 29, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.00(+0.00%) |
Mar 28, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.04(+0.22%) |
Mar 27, 2013 | 18.37 | 18.55 | 18.37 | 18.48 | 97,622 | -0.03(-0.17%) |
Mar 26, 2013 | 18.34 | 18.57 | 18.29 | 18.51 | 120,355 | +0.20(+1.12%) |
Mar 25, 2013 | 18.18 | 18.44 | 18.18 | 18.30 | 145,512 | -0.02(-0.11%) |
Mar 22, 2013 | 18.42 | 18.48 | 18.27 | 18.32 | 82,349 | -0.06(-0.33%) |
Mar 21, 2013 | 18.33 | 18.44 | 18.25 | 18.38 | 127,260 | -0.08(-0.44%) |
Mar 20, 2013 | 18.46 | 18.52 | 18.34 | 18.47 | 103,013 | +0.07(+0.39%) |
Mar 19, 2013 | 18.33 | 18.52 | 18.12 | 18.39 | 199,421 | +0.09(+0.50%) |
Mar 18, 2013 | 18.26 | 18.54 | 18.18 | 18.30 | 213,816 | -0.24(-1.27%) |
Mar 15, 2013 | 18.48 | 18.66 | 18.37 | 18.54 | 777,032 | +0.06(+0.33%) |
Mar 14, 2013 | 18.31 | 18.51 | 18.25 | 18.48 | 209,879 | +0.14(+0.78%) |
Mar 13, 2013 | 18.11 | 18.48 | 18.11 | 18.33 | 125,770 | +0.20(+1.10%) |
Mar 12, 2013 | 18.19 | 18.30 | 18.09 | 18.13 | 140,738 | -0.04(-0.20%) |
Mar 11, 2013 | 18.31 | 18.34 | 18.13 | 18.17 | 88,040 | -0.23(-1.25%) |
Mar 08, 2013 | 18.42 | 18.45 | 18.29 | 18.40 | 177,544 | +0.15(+0.81%) |
Mar 07, 2013 | 18.22 | 18.38 | 18.09 | 18.25 | 179,356 | -0.03(-0.14%) |
Mar 06, 2013 | 18.34 | 18.37 | 18.13 | 18.28 | 179,335 | -0.06(-0.31%) |
Mar 05, 2013 | 18.20 | 18.36 | 18.16 | 18.33 | 229,680 | +0.14(+0.79%) |
Mar 04, 2013 | 17.94 | 18.20 | 17.83 | 18.19 | 269,455 | +0.23(+1.25%) |
Mar 01, 2013 | 17.75 | 18.04 | 17.74 | 17.96 | 240,433 | +0.04(+0.20%) |
Feb 28, 2013 | 17.90 | 18.06 | 17.89 | 17.93 | 227,249 | +0.05(+0.29%) |
Feb 27, 2013 | 17.88 | 17.95 | 17.78 | 17.88 | 158,993 | +0.22(+1.26%) |
Feb 26, 2013 | 17.54 | 17.85 | 17.54 | 17.65 | 206,571 | +0.18(+1.04%) |
Feb 25, 2013 | 17.82 | 17.94 | 17.37 | 17.47 | 204,078 | -0.36(-2.02%) |
Feb 22, 2013 | 17.70 | 17.86 | 17.65 | 17.83 | 186,397 | +0.26(+1.47%) |
Feb 21, 2013 | 17.52 | 17.63 | 17.50 | 17.57 | 172,084 | +0.09(+0.49%) |
Feb 20, 2013 | 17.59 | 17.75 | 17.46 | 17.49 | 203,786 | -0.13(-0.75%) |
Feb 19, 2013 | 17.55 | 17.67 | 17.55 | 17.62 | 199,547 | +0.15(+0.87%) |
Feb 18, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.64 | 17.42 | 17.47 | 204,708 | +0.03(+0.15%) |
Feb 14, 2013 | 17.49 | 17.59 | 17.43 | 17.44 | 74,131 | -0.04(-0.23%) |
Feb 13, 2013 | 17.52 | 17.66 | 17.37 | 17.48 | 150,719 | -0.01(-0.06%) |
Feb 12, 2013 | 17.37 | 17.59 | 17.33 | 17.49 | 152,548 | +0.17(+0.99%) |
Feb 11, 2013 | 17.33 | 17.34 | 17.17 | 17.32 | 59,183 | +0.03(+0.18%) |
Feb 08, 2013 | 17.31 | 17.37 | 17.17 | 17.29 | 110,745 | +0.05(+0.26%) |
Feb 07, 2013 | 17.29 | 17.35 | 17.20 | 17.24 | 120,810 | -0.09(-0.50%) |
Feb 06, 2013 | 17.10 | 17.36 | 17.07 | 17.33 | 78,401 | +0.13(+0.74%) |
Feb 05, 2013 | 17.15 | 17.31 | 17.07 | 17.20 | 145,226 | +0.13(+0.77%) |
Feb 04, 2013 | 17.25 | 17.28 | 17.01 | 17.07 | 148,892 | -0.27(-1.55%) |
Feb 01, 2013 | 17.20 | 17.40 | 17.08 | 17.34 | 272,416 | +0.17(+0.97%) |
Jan 31, 2013 | 17.13 | 17.37 | 17.03 | 17.17 | 878,257 | +0.05(+0.27%) |
Jan 30, 2013 | 17.21 | 17.28 | 17.11 | 17.13 | 155,270 | -0.14(-0.79%) |
Jan 29, 2013 | 17.16 | 17.28 | 17.14 | 17.27 | 244,100 | +0.06(+0.32%) |
Jan 28, 2013 | 17.09 | 17.21 | 17.01 | 17.21 | 121,721 | +0.11(+0.62%) |
Jan 25, 2013 | 17.23 | 17.23 | 16.95 | 17.10 | 162,919 | -0.03(-0.18%) |
Jan 24, 2013 | 17.10 | 17.19 | 16.94 | 17.13 | 155,313 | +0.02(+0.09%) |
Jan 23, 2013 | 17.13 | 17.21 | 17.06 | 17.12 | 89,702 | -0.08(-0.44%) |
Jan 22, 2013 | 16.95 | 17.21 | 16.95 | 17.19 | 138,823 | +0.00(+0.00%) |
Jan 21, 2013 | 67,708 | +0.00(+0.00%) | ||||
Jan 18, 2013 | 17.01 | 17.01 | 16.88 | 16.96 | 157,116 | -0.01(-0.06%) |
Jan 17, 2013 | 16.88 | 17.01 | 16.88 | 16.97 | 83,285 | +0.08(+0.45%) |
Jan 16, 2013 | 16.90 | 17.01 | 16.80 | 16.89 | 136,982 | -0.09(-0.51%) |
Jan 15, 2013 | 16.88 | 17.07 | 16.78 | 16.98 | 169,346 | -0.02(-0.12%) |
Jan 14, 2013 | 17.04 | 17.06 | 16.92 | 17.00 | 84,822 | -0.03(-0.15%) |
Jan 11, 2013 | 16.96 | 17.09 | 16.84 | 17.02 | 188,536 | +0.10(+0.60%) |
Jan 10, 2013 | 16.96 | 16.96 | 16.77 | 16.92 | 91,521 | -0.01(-0.06%) |
Jan 09, 2013 | 17.04 | 17.04 | 16.79 | 16.93 | 120,804 | -0.04(-0.21%) |
Jan 08, 2013 | 16.88 | 16.97 | 16.68 | 16.97 | 160,196 | +0.13(+0.75%) |
Jan 07, 2013 | 16.96 | 17.01 | 16.82 | 16.84 | 95,195 | -0.22(-1.31%) |
Jan 04, 2013 | 17.11 | 17.20 | 16.85 | 17.06 | 140,962 | +0.05(+0.27%) |
Jan 03, 2013 | 17.24 | 17.24 | 16.95 | 17.02 | 167,199 | -0.25(-1.47%) |
Jan 02, 2013 | 17.05 | 17.37 | 16.88 | 17.27 | 443,912 | +0.57(+3.43%) |
Jan 01, 2013 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.00(+0.00%) |
Dec 31, 2012 | 16.51 | 16.70 | 16.06 | 16.70 | 251,729 | +0.24(+1.48%) |
Dec 28, 2012 | 16.55 | 16.69 | 16.45 | 16.45 | 147,381 | -0.16(-0.95%) |
Dec 27, 2012 | 16.78 | 16.78 | 16.43 | 16.61 | 147,049 | -0.11(-0.67%) |
Dec 26, 2012 | 16.83 | 16.89 | 16.64 | 16.72 | 223,015 | -0.07(-0.39%) |
Dec 25, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | +0.00(+0.00%) |
Dec 24, 2012 | 16.84 | 16.84 | 16.39 | 16.79 | 182,133 | -0.05(-0.30%) |
Dec 21, 2012 | 17.12 | 17.12 | 16.58 | 16.84 | 880,078 | -0.31(-1.83%) |
Dec 20, 2012 | 17.16 | 17.25 | 17.00 | 17.15 | 285,596 | +0.05(+0.27%) |
Dec 19, 2012 | 17.30 | 17.37 | 17.03 | 17.11 | 215,719 | -0.24(-1.40%) |
Dec 18, 2012 | 17.21 | 17.37 | 17.12 | 17.35 | 297,178 | +0.12(+0.71%) |
Dec 17, 2012 | 16.70 | 17.24 | 16.65 | 17.23 | 291,024 | +0.63(+3.78%) |
Dec 14, 2012 | 16.53 | 16.65 | 16.53 | 16.60 | 169,935 | +0.02(+0.12%) |
Dec 13, 2012 | 16.77 | 16.89 | 16.55 | 16.58 | 151,633 | -0.21(-1.27%) |
Dec 12, 2012 | 16.95 | 17.03 | 16.79 | 16.79 | 198,319 | -0.09(-0.54%) |
Dec 11, 2012 | 16.62 | 16.95 | 16.44 | 16.89 | 272,416 | +0.27(+1.62%) |
Dec 10, 2012 | 16.66 | 16.66 | 16.44 | 16.62 | 163,844 | +0.03(+0.15%) |
Dec 07, 2012 | 16.65 | 16.65 | 16.51 | 16.59 | 109,528 | -0.03(-0.18%) |
Dec 06, 2012 | 16.57 | 16.69 | 16.40 | 16.62 | 104,968 | +0.02(+0.12%) |
Dec 05, 2012 | 16.62 | 16.96 | 16.49 | 16.60 | 183,664 | +0.03(+0.15%) |
Dec 04, 2012 | 16.53 | 16.75 | 16.52 | 16.58 | 221,483 | +0.00(+0.00%) |
Dec 03, 2012 | 16.68 | 16.72 | 16.38 | 16.58 | 196,466 | +0.01(+0.06%) |
Nov 30, 2012 | 16.46 | 16.62 | 16.36 | 16.57 | 350,603 | +0.10(+0.62%) |
Nov 29, 2012 | 16.43 | 16.49 | 16.18 | 16.46 | 210,235 | +0.15(+0.93%) |
Nov 28, 2012 | 16.11 | 16.34 | 16.09 | 16.31 | 196,784 | +0.33(+2.04%) |
Nov 27, 2012 | 15.99 | 16.26 | 15.98 | 15.99 | 230,426 | +0.01(+0.06%) |
Nov 26, 2012 | 15.70 | 16.05 | 15.70 | 15.98 | 181,854 | +0.29(+1.88%) |
Nov 23, 2012 | 15.82 | 15.82 | 15.67 | 15.68 | 108,051 | -0.09(-0.54%) |
Nov 22, 2012 | 15.64 | 15.77 | 15.61 | 15.77 | 80,034 | +0.00(+0.00%) |
Nov 21, 2012 | 15.64 | 15.77 | 15.61 | 15.77 | 80,034 | -0.03(-0.19%) |
Nov 20, 2012 | 15.78 | 15.80 | 15.61 | 15.80 | 185,904 | +0.00(+0.00%) |
Nov 19, 2012 | 15.75 | 15.90 | 15.61 | 15.80 | 259,653 | +0.19(+1.22%) |
Nov 16, 2012 | 15.38 | 15.66 | 15.17 | 15.61 | 354,932 | +0.16(+1.00%) |
Nov 15, 2012 | 15.69 | 15.70 | 15.32 | 15.45 | 189,347 | -0.19(-1.21%) |
Nov 14, 2012 | 15.87 | 15.87 | 15.59 | 15.64 | 276,537 | -0.18(-1.17%) |
Nov 13, 2012 | 15.75 | 15.98 | 15.35 | 15.83 | 290,514 | +0.02(+0.13%) |
Nov 12, 2012 | 16.05 | 16.05 | 15.75 | 15.81 | 148,221 | -0.15(-0.94%) |
Nov 09, 2012 | 15.99 | 16.14 | 15.90 | 15.96 | 206,422 | -0.04(-0.22%) |
Nov 08, 2012 | 16.17 | 16.30 | 15.98 | 15.99 | 266,882 | -0.15(-0.90%) |
Nov 07, 2012 | 16.67 | 16.72 | 16.09 | 16.14 | 312,962 | -0.70(-4.13%) |
Nov 06, 2012 | 16.62 | 16.97 | 16.54 | 16.83 | 254,707 | +0.32(+1.91%) |
Nov 05, 2012 | 16.54 | 16.64 | 16.38 | 16.52 | 165,344 | +0.03(+0.15%) |
Nov 02, 2012 | 16.83 | 16.83 | 16.47 | 16.49 | 245,360 | -0.25(-1.46%) |
Nov 01, 2012 | 16.96 | 16.99 | 16.73 | 16.74 | 182,800 | -0.17(-1.01%) |
Oct 31, 2012 | 16.88 | 16.95 | 16.71 | 16.91 | 272,750 | +0.00(+0.00%) |
Oct 30, 2012 | 0 | +0.00(+0.00%) | ||||
Oct 29, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | +0.00(+0.00%) |
Oct 26, 2012 | 17.05 | 17.05 | 16.83 | 16.99 | 100,570 | -0.04(-0.23%) |
Oct 25, 2012 | 16.91 | 17.03 | 16.77 | 17.03 | 95,908 | +0.22(+1.31%) |
Oct 24, 2012 | 16.85 | 16.95 | 16.70 | 16.81 | 207,408 | -0.05(-0.33%) |
Oct 23, 2012 | 16.83 | 16.93 | 16.70 | 16.86 | 179,376 | -0.02(-0.09%) |
Oct 22, 2012 | 16.88 | 16.99 | 16.74 | 16.88 | 102,754 | -0.02(-0.09%) |
Oct 19, 2012 | 17.07 | 17.16 | 16.83 | 16.89 | 237,861 | -0.30(-1.75%) |
Oct 18, 2012 | 17.33 | 17.33 | 17.18 | 17.19 | 189,313 | -0.12(-0.69%) |
Oct 17, 2012 | 17.19 | 17.33 | 17.19 | 17.31 | 109,927 | +0.11(+0.64%) |
Oct 16, 2012 | 17.14 | 17.30 | 17.05 | 17.20 | 193,393 | +0.09(+0.53%) |
Oct 15, 2012 | 16.99 | 17.12 | 16.80 | 17.11 | 136,067 | +0.13(+0.77%) |
Oct 12, 2012 | 17.05 | 17.05 | 16.89 | 16.98 | 157,876 | -0.01(-0.06%) |
Oct 11, 2012 | 17.08 | 17.08 | 16.94 | 16.99 | 113,657 | +0.05(+0.30%) |
Oct 10, 2012 | 16.88 | 16.95 | 16.83 | 16.94 | 169,101 | +0.05(+0.30%) |
Oct 09, 2012 | 16.87 | 16.91 | 16.70 | 16.89 | 194,897 | +0.03(+0.18%) |
Oct 08, 2012 | 16.87 | 16.90 | 16.79 | 16.86 | 226,668 | -0.07(-0.44%) |
Oct 05, 2012 | 17.04 | 17.08 | 16.93 | 16.94 | 276,519 | -0.09(-0.50%) |
Oct 04, 2012 | 17.02 | 17.17 | 16.99 | 17.02 | 236,329 | +0.04(+0.21%) |
Oct 03, 2012 | 17.03 | 17.08 | 16.87 | 16.99 | 102,750 | +0.00(+0.03%) |
Oct 02, 2012 | 17.07 | 17.10 | 16.85 | 16.98 | 402,247 | -0.02(-0.15%) |