Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.24 | 18.42 | 18.08 | 18.19 | 33,476 | +0.01(+0.06%) |
Feb 27, 2014 | 17.94 | 18.29 | 17.89 | 18.18 | 23,597 | +0.23(+1.28%) |
Feb 26, 2014 | 18.03 | 18.10 | 17.84 | 17.95 | 32,991 | -0.11(-0.61%) |
Feb 25, 2014 | 18.05 | 18.10 | 17.80 | 18.06 | 32,647 | +0.03(+0.17%) |
Feb 24, 2014 | 18.06 | 18.20 | 17.93 | 18.03 | 25,271 | -0.11(-0.61%) |
Feb 21, 2014 | 18.34 | 18.43 | 18.01 | 18.14 | 36,823 | -0.08(-0.44%) |
Feb 20, 2014 | 18.31 | 18.33 | 18.01 | 18.22 | 25,288 | +0.09(+0.50%) |
Feb 19, 2014 | 18.51 | 18.54 | 18.09 | 18.13 | 46,797 | -0.51(-2.74%) |
Feb 18, 2014 | 18.12 | 18.70 | 18.01 | 18.64 | 68,976 | +0.54(+2.98%) |
Feb 14, 2014 | 17.97 | 18.10 | 18.10 | 18.10 | 51,500 | +0.15(+0.84%) |
Feb 13, 2014 | 17.82 | 18.07 | 17.65 | 17.95 | 53,320 | +0.03(+0.17%) |
Feb 12, 2014 | 17.74 | 17.94 | 17.45 | 17.92 | 43,147 | +0.15(+0.84%) |
Feb 11, 2014 | 17.08 | 17.87 | 17.08 | 17.77 | 69,708 | +0.53(+3.07%) |
Feb 10, 2014 | 17.17 | 17.35 | 17.10 | 17.24 | 55,463 | -0.02(-0.12%) |
Feb 07, 2014 | 17.58 | 17.58 | 17.25 | 17.26 | 41,436 | -0.32(-1.82%) |
Feb 06, 2014 | 17.55 | 18.10 | 17.46 | 17.58 | 40,771 | +0.07(+0.40%) |
Feb 05, 2014 | 17.35 | 17.60 | 17.35 | 17.51 | 40,583 | +0.06(+0.34%) |
Feb 04, 2014 | 17.18 | 17.53 | 17.18 | 17.45 | 104,917 | +0.20(+1.16%) |
Feb 03, 2014 | 17.59 | 17.62 | 17.25 | 17.25 | 74,377 | -0.39(-2.21%) |
Jan 31, 2014 | 17.55 | 17.75 | 17.53 | 17.64 | 47,694 | -0.16(-0.90%) |
Jan 30, 2014 | 17.72 | 17.94 | 17.55 | 17.80 | 60,856 | +0.10(+0.56%) |
Jan 29, 2014 | 18.01 | 18.16 | 17.66 | 17.70 | 191,289 | -0.49(-2.69%) |
Jan 28, 2014 | 18.15 | 18.32 | 18.11 | 18.19 | 49,290 | +0.04(+0.22%) |
Jan 27, 2014 | 18.60 | 18.68 | 18.10 | 18.15 | 66,920 | -0.39(-2.10%) |
Jan 24, 2014 | 18.70 | 18.85 | 18.50 | 18.54 | 92,090 | -0.32(-1.70%) |
Jan 23, 2014 | 18.89 | 19.09 | 18.77 | 18.86 | 55,299 | -0.16(-0.84%) |
Jan 22, 2014 | 18.90 | 19.03 | 18.83 | 19.02 | 30,644 | +0.17(+0.90%) |
Jan 21, 2014 | 18.84 | 19.02 | 18.51 | 18.85 | 66,143 | +0.01(+0.05%) |
Jan 17, 2014 | 18.69 | 18.84 | 18.84 | 18.84 | 100,200 | +0.17(+0.91%) |
Jan 16, 2014 | 19.17 | 19.17 | 18.50 | 18.67 | 43,079 | -0.57(-2.96%) |
Jan 15, 2014 | 18.56 | 19.30 | 18.56 | 19.24 | 62,218 | +0.68(+3.66%) |
Jan 14, 2014 | 18.64 | 18.71 | 18.50 | 18.56 | 66,297 | -0.05(-0.27%) |
Jan 13, 2014 | 18.55 | 18.76 | 18.50 | 18.61 | 92,183 | -0.02(-0.11%) |
Jan 10, 2014 | 18.61 | 18.80 | 18.46 | 18.63 | 81,772 | +0.10(+0.54%) |
Jan 09, 2014 | 18.50 | 18.61 | 18.48 | 18.53 | 44,986 | +0.06(+0.32%) |
Jan 08, 2014 | 18.69 | 18.69 | 18.37 | 18.47 | 46,255 | -0.29(-1.55%) |
Jan 07, 2014 | 18.57 | 18.95 | 18.54 | 18.76 | 65,131 | +0.34(+1.85%) |
Jan 06, 2014 | 18.57 | 18.85 | 18.37 | 18.42 | 67,865 | -0.06(-0.32%) |
Jan 03, 2014 | 18.26 | 18.53 | 18.20 | 18.48 | 46,954 | +0.23(+1.26%) |
Jan 02, 2014 | 18.43 | 18.46 | 18.20 | 18.25 | 49,383 | -0.24(-1.31%) |
Dec 31, 2013 | 18.35 | 18.49 | 18.49 | 18.49 | 51,600 | +0.09(+0.50%) |
Dec 30, 2013 | 18.46 | 18.56 | 18.38 | 18.40 | 35,610 | -0.06(-0.33%) |
Dec 27, 2013 | 18.40 | 18.50 | 18.31 | 18.46 | 81,132 | +0.18(+0.98%) |
Dec 26, 2013 | 18.46 | 18.48 | 18.28 | 18.28 | 60,097 | -0.16(-0.87%) |
Dec 24, 2013 | 18.00 | 18.69 | 17.92 | 18.44 | 149,916 | +0.44(+2.44%) |
Dec 23, 2013 | 17.93 | 18.06 | 17.86 | 18.00 | 88,376 | +0.05(+0.28%) |
Dec 20, 2013 | 18.40 | 18.40 | 17.90 | 17.95 | 204,901 | -0.48(-2.60%) |
Dec 19, 2013 | 18.54 | 18.79 | 18.40 | 18.43 | 93,370 | -0.17(-0.91%) |
Dec 18, 2013 | 18.92 | 19.01 | 18.26 | 18.60 | 181,695 | -0.33(-1.74%) |
Dec 17, 2013 | 20.30 | 20.33 | 18.57 | 18.93 | 361,505 | -1.62(-7.88%) |
Dec 16, 2013 | 20.54 | 20.55 | 20.40 | 20.55 | 78,939 | +0.03(+0.15%) |
Dec 13, 2013 | 20.42 | 20.60 | 20.42 | 20.52 | 51,719 | +0.06(+0.29%) |
Dec 12, 2013 | 20.56 | 20.59 | 20.43 | 20.46 | 45,413 | -0.03(-0.15%) |
Dec 11, 2013 | 20.48 | 20.52 | 20.42 | 20.49 | 76,927 | +0.03(+0.15%) |
Dec 10, 2013 | 20.42 | 20.55 | 20.35 | 20.46 | 79,111 | -0.04(-0.20%) |
Dec 09, 2013 | 20.64 | 20.64 | 20.18 | 20.50 | 168,267 | -0.00(-0.02%) |
Dec 06, 2013 | 20.55 | 20.57 | 20.35 | 20.50 | 0 | +0.11(+0.56%) |
Dec 05, 2013 | 20.53 | 20.54 | 20.36 | 20.39 | 0 | -0.11(-0.54%) |
Dec 04, 2013 | 20.40 | 20.52 | 20.25 | 20.50 | 0 | +0.10(+0.49%) |
Dec 03, 2013 | 20.33 | 20.65 | 20.18 | 20.40 | 0 | -0.02(-0.10%) |
Dec 02, 2013 | 20.85 | 20.99 | 20.35 | 20.42 | 0 | -0.37(-1.78%) |
Nov 29, 2013 | 21.00 | 21.00 | 20.72 | 20.79 | 0 | -0.04(-0.19%) |
Nov 27, 2013 | 20.87 | 20.99 | 20.72 | 20.83 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 20.75 | 21.00 | 20.64 | 20.83 | 0 | +0.13(+0.63%) |
Nov 25, 2013 | 20.80 | 20.93 | 20.69 | 20.70 | 24,559 | -0.13(-0.62%) |
Nov 22, 2013 | 20.90 | 20.95 | 20.63 | 20.83 | 0 | +0.03(+0.14%) |
Nov 21, 2013 | 20.69 | 20.88 | 20.50 | 20.80 | 34,711 | +0.14(+0.68%) |
Nov 20, 2013 | 20.74 | 20.74 | 20.40 | 20.66 | 0 | +0.04(+0.19%) |
Nov 19, 2013 | 20.59 | 20.94 | 20.12 | 20.62 | 50,044 | +0.02(+0.10%) |
Nov 18, 2013 | 20.66 | 20.90 | 20.47 | 20.60 | 0 | -0.04(-0.19%) |
Nov 15, 2013 | 20.45 | 20.65 | 20.45 | 20.64 | 0 | +0.14(+0.68%) |
Nov 14, 2013 | 20.41 | 20.56 | 20.35 | 20.50 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 20.48 | 20.61 | 20.36 | 20.50 | 0 | -0.01(-0.05%) |
Nov 11, 2013 | 20.50 | 20.60 | 20.38 | 20.51 | 0 | -0.25(-1.20%) |
Nov 08, 2013 | 20.12 | 20.88 | 20.12 | 20.76 | 0 | +0.62(+3.08%) |
Nov 07, 2013 | 20.54 | 20.54 | 19.82 | 20.14 | 74,520 | -0.36(-1.76%) |
Nov 06, 2013 | 20.37 | 20.61 | 20.30 | 20.50 | 14,550 | +0.17(+0.84%) |
Nov 05, 2013 | 20.37 | 20.57 | 20.05 | 20.33 | 0 | -0.07(-0.34%) |
Nov 04, 2013 | 20.18 | 20.68 | 19.74 | 20.40 | 61,424 | +0.22(+1.09%) |
Nov 01, 2013 | 20.42 | 20.43 | 19.77 | 20.18 | 0 | -0.28(-1.37%) |
Oct 31, 2013 | 20.50 | 20.62 | 20.36 | 20.46 | 0 | -0.02(-0.10%) |
Oct 30, 2013 | 21.00 | 21.15 | 20.46 | 20.48 | 44,855 | -0.52(-2.48%) |
Oct 29, 2013 | 21.22 | 21.24 | 20.95 | 21.00 | 0 | -0.10(-0.47%) |
Oct 28, 2013 | 21.00 | 21.23 | 20.90 | 21.10 | 0 | +0.09(+0.43%) |
Oct 25, 2013 | 21.08 | 21.16 | 20.84 | 21.01 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 20.94 | 21.09 | 20.79 | 21.01 | 19,846 | +0.05(+0.24%) |
Oct 23, 2013 | 20.92 | 21.09 | 20.74 | 20.96 | 0 | -0.05(-0.24%) |
Oct 22, 2013 | 21.00 | 21.10 | 20.95 | 21.01 | 25,351 | +0.02(+0.10%) |
Oct 21, 2013 | 21.06 | 21.10 | 20.93 | 20.99 | 23,385 | -0.11(-0.52%) |
Oct 18, 2013 | 21.00 | 21.17 | 20.83 | 21.10 | 36,367 | +0.15(+0.72%) |
Oct 17, 2013 | 20.51 | 20.95 | 20.43 | 20.95 | 18,426 | +0.36(+1.75%) |
Oct 16, 2013 | 20.73 | 20.86 | 20.34 | 20.59 | 71,466 | -0.02(-0.10%) |
Oct 15, 2013 | 20.83 | 20.84 | 20.56 | 20.61 | 52,636 | -0.30(-1.43%) |
Oct 14, 2013 | 20.54 | 20.91 | 20.45 | 20.91 | 67,355 | +0.22(+1.06%) |
Oct 11, 2013 | 20.50 | 20.69 | 20.50 | 20.69 | 0 | +0.10(+0.49%) |
Oct 10, 2013 | 20.75 | 20.75 | 20.24 | 20.59 | 30,532 | +0.09(+0.44%) |
Oct 09, 2013 | 20.40 | 20.72 | 20.33 | 20.50 | 0 | +0.11(+0.54%) |
Oct 08, 2013 | 20.33 | 20.57 | 20.31 | 20.39 | 39,287 | -0.02(-0.10%) |
Oct 07, 2013 | 20.40 | 20.56 | 20.21 | 20.41 | 0 | -0.07(-0.34%) |
Oct 04, 2013 | 20.52 | 20.69 | 20.48 | 20.48 | 0 | -0.09(-0.44%) |
Oct 03, 2013 | 20.56 | 20.63 | 20.40 | 20.57 | 0 | -0.08(-0.39%) |
Oct 02, 2013 | 20.64 | 20.75 | 20.48 | 20.65 | 104,685 | -0.04(-0.19%) |
Oct 01, 2013 | 20.49 | 20.75 | 20.42 | 20.69 | 33,772 | +0.34(+1.67%) |
Sep 27, 2013 | 20.02 | 20.49 | 20.02 | 20.35 | 0 | +0.16(+0.79%) |
Sep 26, 2013 | 20.23 | 20.27 | 20.10 | 20.19 | 44,434 | -0.06(-0.30%) |
Sep 25, 2013 | 20.38 | 20.41 | 20.15 | 20.25 | 43,281 | -0.14(-0.69%) |
Sep 24, 2013 | 20.50 | 20.75 | 20.33 | 20.39 | 34,138 | -0.15(-0.73%) |
Sep 23, 2013 | 20.06 | 20.73 | 20.02 | 20.54 | 30,962 | +0.44(+2.19%) |
Sep 20, 2013 | 19.95 | 20.20 | 19.90 | 20.10 | 0 | +0.13(+0.65%) |
Sep 19, 2013 | 19.98 | 20.06 | 19.93 | 19.97 | 12,713 | -0.03(-0.15%) |
Sep 18, 2013 | 19.96 | 20.10 | 19.83 | 20.00 | 0 | -0.01(-0.05%) |
Sep 17, 2013 | 20.18 | 20.19 | 19.99 | 20.01 | 0 | -0.13(-0.65%) |
Sep 16, 2013 | 20.24 | 20.28 | 20.11 | 20.14 | 0 | +0.11(+0.57%) |
Sep 13, 2013 | 20.07 | 20.21 | 19.91 | 20.03 | 0 | +0.04(+0.18%) |
Sep 12, 2013 | 20.43 | 20.43 | 19.99 | 19.99 | 0 | -0.30(-1.48%) |
Sep 11, 2013 | 20.09 | 20.57 | 19.90 | 20.29 | 0 | +0.13(+0.64%) |
Sep 10, 2013 | 20.00 | 20.16 | 19.88 | 20.16 | 54,133 | +0.21(+1.05%) |
Sep 09, 2013 | 19.75 | 19.99 | 19.71 | 19.95 | 0 | +0.30(+1.53%) |
Sep 06, 2013 | 19.65 | 19.75 | 19.34 | 19.65 | 0 | +0.03(+0.15%) |
Sep 05, 2013 | 19.45 | 19.65 | 19.40 | 19.62 | 0 | +0.19(+0.98%) |
Sep 04, 2013 | 19.53 | 19.60 | 19.41 | 19.43 | 0 | -0.14(-0.72%) |
Sep 03, 2013 | 19.41 | 19.74 | 19.20 | 19.57 | 0 | +0.35(+1.82%) |
Aug 30, 2013 | 19.51 | 19.56 | 19.10 | 19.22 | 0 | -0.31(-1.59%) |
Aug 29, 2013 | 19.24 | 19.75 | 19.24 | 19.53 | 23,278 | +0.16(+0.83%) |
Aug 28, 2013 | 19.23 | 19.54 | 19.21 | 19.37 | 0 | +0.10(+0.52%) |
Aug 27, 2013 | 19.59 | 19.91 | 19.19 | 19.27 | 37,947 | -0.58(-2.92%) |
Aug 26, 2013 | 19.94 | 20.00 | 19.85 | 19.85 | 0 | -0.01(-0.05%) |
Aug 23, 2013 | 19.96 | 19.97 | 19.68 | 19.86 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.50 | 19.97 | 19.50 | 19.96 | 71,357 | +0.57(+2.94%) |
Aug 21, 2013 | 19.49 | 19.69 | 19.37 | 19.39 | 0 | -0.18(-0.92%) |
Aug 20, 2013 | 19.33 | 19.57 | 19.26 | 19.57 | 75,208 | +0.23(+1.19%) |
Aug 19, 2013 | 19.69 | 19.69 | 19.30 | 19.34 | 46,534 | -0.29(-1.48%) |
Aug 16, 2013 | 19.11 | 19.75 | 19.11 | 19.63 | 0 | +0.44(+2.29%) |
Aug 15, 2013 | 19.02 | 19.29 | 18.99 | 19.19 | 47,478 | -0.03(-0.16%) |
Aug 14, 2013 | 19.29 | 19.50 | 19.17 | 19.22 | 35,965 | -0.13(-0.67%) |
Aug 13, 2013 | 19.20 | 19.36 | 19.05 | 19.35 | 30,003 | +0.15(+0.78%) |
Aug 12, 2013 | 18.88 | 19.22 | 18.88 | 19.20 | 44,387 | +0.09(+0.47%) |
Aug 09, 2013 | 19.00 | 19.20 | 18.91 | 19.11 | 34,573 | +0.02(+0.10%) |
Aug 08, 2013 | 19.09 | 19.20 | 18.76 | 19.09 | 33,315 | -0.03(-0.16%) |
Aug 07, 2013 | 19.44 | 19.44 | 19.00 | 19.12 | 30,809 | -0.29(-1.49%) |
Aug 06, 2013 | 19.45 | 19.71 | 19.04 | 19.41 | 48,319 | +0.27(+1.41%) |
Aug 05, 2013 | 18.98 | 19.41 | 18.94 | 19.14 | 18,785 | +0.16(+0.84%) |
Aug 02, 2013 | 18.87 | 19.07 | 18.85 | 18.98 | 32,187 | -0.02(-0.11%) |
Aug 01, 2013 | 18.69 | 19.11 | 18.65 | 19.00 | 57,880 | +0.49(+2.65%) |
Jul 31, 2013 | 18.59 | 18.87 | 18.51 | 18.51 | 0 | -0.07(-0.38%) |
Jul 30, 2013 | 18.84 | 18.89 | 18.44 | 18.58 | 0 | -0.15(-0.80%) |
Jul 29, 2013 | 18.91 | 18.91 | 18.61 | 18.73 | 0 | -0.18(-0.95%) |
Jul 26, 2013 | 18.92 | 19.00 | 18.90 | 18.91 | 0 | -0.18(-0.94%) |
Jul 25, 2013 | 18.67 | 19.42 | 18.59 | 19.09 | 0 | +0.29(+1.54%) |
Jul 24, 2013 | 18.92 | 19.00 | 18.65 | 18.80 | 0 | -0.11(-0.58%) |
Jul 23, 2013 | 19.13 | 19.28 | 18.82 | 18.91 | 0 | -0.15(-0.79%) |
Jul 22, 2013 | 18.40 | 19.13 | 18.40 | 19.06 | 0 | +0.59(+3.19%) |
Jul 19, 2013 | 18.34 | 18.50 | 18.16 | 18.47 | 0 | +0.16(+0.87%) |
Jul 18, 2013 | 18.22 | 18.48 | 17.97 | 18.31 | 0 | +0.05(+0.27%) |
Jul 17, 2013 | 18.52 | 18.73 | 18.22 | 18.26 | 37,209 | -0.17(-0.92%) |
Jul 16, 2013 | 18.20 | 18.51 | 18.20 | 18.43 | 0 | +0.09(+0.49%) |
Jul 15, 2013 | 18.18 | 18.42 | 18.18 | 18.34 | 0 | +0.18(+0.99%) |
Jul 12, 2013 | 18.16 | 18.29 | 18.00 | 18.16 | 0 | -0.05(-0.27%) |
Jul 11, 2013 | 17.99 | 18.39 | 17.52 | 18.21 | 0 | +0.40(+2.25%) |
Jul 10, 2013 | 17.45 | 17.90 | 17.45 | 17.81 | 0 | +0.30(+1.71%) |
Jul 09, 2013 | 17.65 | 17.63 | 17.50 | 17.51 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 17.60 | 17.60 | 17.40 | 17.51 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 17.43 | 17.48 | 17.20 | 17.48 | 0 | +0.30(+1.75%) |
Jul 03, 2013 | 17.25 | 17.39 | 16.73 | 17.18 | 0 | -0.22(-1.26%) |
Jul 02, 2013 | 17.37 | 17.49 | 17.24 | 17.40 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 17.53 | 17.68 | 17.34 | 17.40 | 0 | -0.05(-0.29%) |
Jun 28, 2013 | 17.64 | 17.69 | 17.41 | 17.45 | 197,966 | -0.05(-0.29%) |
Jun 26, 2013 | 17.64 | 17.71 | 17.41 | 17.50 | 0 | -0.02(-0.11%) |
Jun 25, 2013 | 17.54 | 17.72 | 17.49 | 17.52 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 17.45 | 17.50 | 17.27 | 17.40 | 0 | -0.12(-0.68%) |
Jun 21, 2013 | 17.54 | 17.70 | 17.25 | 17.52 | 97,852 | +0.11(+0.63%) |
Jun 20, 2013 | 17.04 | 17.50 | 17.04 | 17.41 | 0 | +0.13(+0.75%) |
Jun 19, 2013 | 17.34 | 17.40 | 17.14 | 17.28 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 17.62 | 17.73 | 17.00 | 17.28 | 0 | -0.26(-1.48%) |
Jun 17, 2013 | 17.82 | 17.91 | 17.37 | 17.54 | 0 | -0.15(-0.85%) |
Jun 14, 2013 | 17.97 | 18.00 | 17.61 | 17.69 | 0 | -0.27(-1.50%) |
Jun 13, 2013 | 17.93 | 18.00 | 17.83 | 17.96 | 38,872 | +0.01(+0.06%) |
Jun 12, 2013 | 18.00 | 18.00 | 17.79 | 17.95 | 39,654 | -0.03(-0.17%) |
Jun 11, 2013 | 17.84 | 18.00 | 17.45 | 17.98 | 27,306 | -0.02(-0.11%) |
Jun 10, 2013 | 18.00 | 18.00 | 17.85 | 18.00 | 0 | +0.02(+0.11%) |
Jun 07, 2013 | 18.00 | 18.00 | 17.83 | 17.98 | 0 | +0.06(+0.33%) |
Jun 06, 2013 | 17.74 | 18.00 | 17.65 | 17.92 | 49,650 | +0.22(+1.24%) |
Jun 05, 2013 | 17.75 | 17.76 | 17.51 | 17.70 | 0 | -0.07(-0.39%) |
Jun 04, 2013 | 17.86 | 17.88 | 17.75 | 17.77 | 0 | -0.11(-0.64%) |
Jun 03, 2013 | 17.80 | 17.97 | 17.67 | 17.88 | 114,121 | +0.13(+0.75%) |
May 31, 2013 | 17.65 | 17.81 | 17.53 | 17.75 | 91,030 | -0.04(-0.22%) |
May 30, 2013 | 17.60 | 17.84 | 17.50 | 17.79 | 34,235 | +0.27(+1.54%) |
May 29, 2013 | 17.50 | 17.59 | 17.48 | 17.52 | 69,983 | -0.02(-0.11%) |
May 28, 2013 | 17.16 | 17.58 | 17.16 | 17.54 | 55,275 | +0.58(+3.42%) |
May 24, 2013 | 16.73 | 17.08 | 16.68 | 16.96 | 0 | +0.17(+1.01%) |
May 23, 2013 | 16.68 | 16.81 | 16.60 | 16.79 | 0 | +0.00(+0.00%) |
May 22, 2013 | 17.09 | 17.33 | 16.60 | 16.79 | 0 | -0.35(-2.04%) |
May 21, 2013 | 17.11 | 17.50 | 17.08 | 17.14 | 0 | -0.03(-0.17%) |
May 20, 2013 | 17.12 | 17.20 | 17.02 | 17.17 | 0 | +0.05(+0.29%) |
May 17, 2013 | 16.57 | 17.20 | 16.57 | 17.12 | 0 | +0.58(+3.51%) |
May 16, 2013 | 16.34 | 16.64 | 16.25 | 16.54 | 31,344 | +0.10(+0.61%) |
May 15, 2013 | 16.30 | 16.48 | 16.28 | 16.44 | 0 | +0.16(+0.98%) |
May 13, 2013 | 16.44 | 16.44 | 16.18 | 16.28 | 0 | -0.21(-1.27%) |
May 10, 2013 | 16.50 | 16.66 | 16.38 | 16.49 | 0 | +0.07(+0.43%) |
May 09, 2013 | 17.25 | 17.25 | 16.11 | 16.42 | 0 | -1.47(-8.22%) |
May 08, 2013 | 17.70 | 17.89 | 17.51 | 17.89 | 0 | +0.10(+0.56%) |
May 07, 2013 | 17.58 | 17.85 | 17.45 | 17.79 | 0 | +0.26(+1.48%) |
May 06, 2013 | 17.40 | 17.98 | 17.26 | 17.53 | 0 | +0.19(+1.10%) |
May 03, 2013 | 17.30 | 17.40 | 17.11 | 17.34 | 0 | +0.15(+0.87%) |
May 02, 2013 | 17.00 | 17.30 | 16.62 | 17.19 | 0 | +0.28(+1.66%) |
May 01, 2013 | 17.10 | 17.10 | 16.77 | 16.91 | 0 | -0.21(-1.23%) |
Apr 30, 2013 | 16.75 | 17.25 | 16.67 | 17.12 | 0 | +0.44(+2.64%) |
Apr 29, 2013 | 16.65 | 16.87 | 16.62 | 16.68 | 19,340 | +0.03(+0.18%) |
Apr 26, 2013 | 16.90 | 16.92 | 16.60 | 16.65 | 21,932 | -0.27(-1.60%) |
Apr 25, 2013 | 16.95 | 17.18 | 16.75 | 16.92 | 0 | -0.01(-0.06%) |
Apr 24, 2013 | 16.84 | 17.10 | 16.75 | 16.93 | 28,951 | +0.00(+0.00%) |
Apr 23, 2013 | 16.87 | 17.01 | 16.73 | 16.93 | 14,703 | +0.21(+1.26%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.54 | 16.72 | 20,175 | -0.24(-1.42%) |
Apr 19, 2013 | 16.66 | 17.00 | 16.62 | 16.96 | 26,643 | +0.28(+1.68%) |
Apr 18, 2013 | 16.85 | 16.90 | 16.61 | 16.68 | 54,441 | -0.07(-0.42%) |
Apr 17, 2013 | 16.85 | 17.10 | 16.51 | 16.75 | 36,644 | -0.22(-1.30%) |
Apr 16, 2013 | 16.86 | 17.05 | 16.75 | 16.97 | 38,657 | +0.32(+1.92%) |
Apr 15, 2013 | 17.24 | 17.29 | 16.50 | 16.65 | 46,939 | -0.59(-3.42%) |
Apr 12, 2013 | 17.19 | 17.37 | 17.16 | 17.24 | 23,756 | -0.07(-0.40%) |
Apr 11, 2013 | 17.16 | 17.42 | 17.01 | 17.31 | 20,984 | +0.09(+0.52%) |
Apr 10, 2013 | 16.61 | 17.35 | 16.60 | 17.22 | 39,717 | +0.62(+3.73%) |
Apr 09, 2013 | 16.62 | 16.66 | 16.50 | 16.60 | 33,501 | -0.04(-0.24%) |
Apr 08, 2013 | 16.66 | 16.66 | 16.52 | 16.64 | 18,337 | -0.01(-0.06%) |
Apr 05, 2013 | 16.51 | 16.70 | 16.51 | 16.65 | 34,887 | -0.09(-0.54%) |
Apr 04, 2013 | 16.86 | 17.00 | 16.65 | 16.74 | 80,094 | -0.12(-0.71%) |
Apr 03, 2013 | 17.16 | 17.16 | 16.81 | 16.86 | 32,080 | -0.25(-1.46%) |
Apr 02, 2013 | 17.21 | 17.32 | 17.11 | 17.11 | 33,624 | +0.05(+0.29%) |
Apr 01, 2013 | 17.41 | 17.49 | 17.01 | 17.06 | 45,083 | -0.35(-2.01%) |
Mar 28, 2013 | 17.55 | 17.62 | 17.40 | 17.41 | 37,207 | -0.09(-0.51%) |
Mar 27, 2013 | 17.40 | 17.54 | 17.30 | 17.50 | 29,741 | +0.02(+0.11%) |
Mar 26, 2013 | 17.58 | 17.62 | 17.30 | 17.48 | 17,874 | +0.00(+0.00%) |
Mar 25, 2013 | 17.37 | 17.62 | 17.25 | 17.48 | 27,970 | +0.11(+0.63%) |
Mar 22, 2013 | 17.38 | 17.42 | 17.21 | 17.37 | 37,464 | +0.11(+0.64%) |
Mar 21, 2013 | 17.18 | 17.45 | 17.18 | 17.26 | 23,766 | -0.07(-0.40%) |
Mar 20, 2013 | 17.33 | 17.36 | 17.22 | 17.33 | 20,198 | +0.08(+0.46%) |
Mar 19, 2013 | 17.39 | 17.50 | 17.25 | 17.25 | 32,507 | -0.13(-0.75%) |
Mar 18, 2013 | 17.56 | 17.74 | 17.36 | 17.38 | 20,145 | -0.34(-1.92%) |
Mar 15, 2013 | 17.59 | 17.95 | 17.46 | 17.72 | 108,570 | +0.17(+0.97%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.36 | 17.55 | 30,625 | +0.09(+0.52%) |
Mar 13, 2013 | 17.39 | 17.50 | 17.32 | 17.46 | 24,736 | +0.08(+0.46%) |
Mar 12, 2013 | 17.66 | 17.71 | 17.25 | 17.38 | 34,325 | -0.26(-1.47%) |
Mar 11, 2013 | 17.55 | 17.66 | 17.43 | 17.64 | 27,532 | -0.03(-0.17%) |
Mar 08, 2013 | 17.93 | 17.94 | 17.41 | 17.67 | 40,040 | -0.12(-0.67%) |
Mar 07, 2013 | 17.63 | 17.93 | 17.63 | 17.79 | 50,887 | +0.11(+0.62%) |
Mar 06, 2013 | 17.61 | 17.75 | 17.47 | 17.68 | 54,487 | +0.00(+0.00%) |
Mar 05, 2013 | 17.61 | 17.92 | 17.46 | 17.68 | 38,452 | +0.14(+0.80%) |
Mar 04, 2013 | 17.95 | 17.95 | 17.35 | 17.54 | 32,376 | -0.42(-2.34%) |