Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 16.92 | 17.18 | 17.18 | 17.18 | 7,900 | +0.01(+0.06%) |
Dec 30, 2013 | 17.13 | 17.20 | 16.96 | 17.17 | 5,318 | +0.01(+0.06%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 285 | +0.00(+0.00%) |
Dec 26, 2013 | 17.06 | 17.20 | 17.06 | 17.16 | 3,656 | -0.04(-0.23%) |
Dec 24, 2013 | 17.00 | 17.20 | 17.00 | 17.20 | 800 | +0.15(+0.89%) |
Dec 23, 2013 | 16.91 | 17.21 | 16.84 | 17.05 | 8,380 | +0.03(+0.17%) |
Dec 20, 2013 | 17.08 | 17.13 | 16.87 | 17.02 | 2,458 | +0.18(+1.07%) |
Dec 19, 2013 | 17.18 | 17.18 | 16.84 | 16.84 | 1,153 | -0.15(-0.88%) |
Dec 18, 2013 | 16.78 | 17.23 | 16.60 | 16.99 | 5,014 | -0.14(-0.82%) |
Dec 17, 2013 | 17.04 | 17.20 | 16.95 | 17.13 | 1,785 | +0.23(+1.36%) |
Dec 16, 2013 | 17.46 | 17.46 | 16.58 | 16.90 | 5,906 | -1.05(-5.85%) |
Dec 13, 2013 | 17.46 | 17.99 | 17.02 | 17.95 | 3,268 | +0.33(+1.87%) |
Dec 12, 2013 | 17.86 | 18.00 | 16.71 | 17.62 | 3,551 | +0.20(+1.15%) |
Dec 11, 2013 | 17.70 | 18.60 | 17.20 | 17.42 | 1,507 | -0.54(-3.01%) |
Dec 10, 2013 | 17.87 | 17.98 | 16.96 | 17.96 | 1,360 | +0.26(+1.47%) |
Dec 09, 2013 | 18.66 | 18.97 | 17.15 | 17.70 | 9,885 | -0.93(-4.99%) |
Dec 06, 2013 | 18.67 | 18.67 | 18.02 | 18.63 | 1,289 | +0.37(+2.03%) |
Dec 05, 2013 | 17.57 | 18.31 | 17.57 | 18.26 | 7,727 | -0.42(-2.25%) |
Dec 04, 2013 | 19.15 | 19.27 | 17.72 | 18.68 | 2,680 | +0.09(+0.48%) |
Dec 03, 2013 | 18.20 | 19.50 | 18.02 | 18.59 | 11,827 | +0.96(+5.45%) |
Dec 02, 2013 | 16.27 | 17.76 | 16.26 | 17.63 | 9,338 | +1.37(+8.45%) |
Nov 29, 2013 | 16.27 | 16.27 | 16.20 | 16.26 | 3,251 | +0.01(+0.04%) |
Nov 27, 2013 | 15.78 | 16.27 | 15.78 | 16.25 | 4,195 | +0.65(+4.16%) |
Nov 26, 2013 | 16.26 | 16.29 | 15.50 | 15.60 | 9,319 | -0.05(-0.32%) |
Nov 25, 2013 | 15.49 | 15.85 | 15.49 | 15.65 | 7,929 | +0.15(+0.97%) |
Nov 22, 2013 | 15.60 | 16.25 | 14.65 | 15.50 | 33,852 | -0.44(-2.78%) |
Nov 21, 2013 | 16.16 | 16.78 | 15.94 | 15.94 | 9,835 | -0.26(-1.59%) |
Nov 20, 2013 | 16.25 | 16.33 | 16.16 | 16.20 | 2,183 | -0.27(-1.64%) |
Nov 19, 2013 | 16.85 | 16.85 | 16.16 | 16.47 | 5,584 | -0.55(-3.23%) |
Nov 18, 2013 | 17.58 | 17.58 | 16.73 | 17.02 | 7,026 | -0.54(-3.08%) |
Nov 15, 2013 | 17.70 | 17.82 | 17.56 | 17.56 | 10,548 | -0.14(-0.79%) |
Nov 14, 2013 | 17.78 | 17.83 | 17.70 | 17.70 | 2,391 | -0.21(-1.17%) |
Nov 13, 2013 | 17.97 | 17.97 | 17.91 | 17.91 | 550 | -0.08(-0.45%) |
Nov 12, 2013 | 18.03 | 18.03 | 17.80 | 17.99 | 3,140 | -0.03(-0.17%) |
Nov 11, 2013 | 18.78 | 18.78 | 17.64 | 18.02 | 18,088 | -0.98(-5.16%) |
Nov 08, 2013 | 19.95 | 20.24 | 18.90 | 19.00 | 26,335 | -1.18(-5.85%) |
Nov 07, 2013 | 20.18 | 20.18 | 20.18 | 20.18 | 445 | -0.09(-0.44%) |
Nov 06, 2013 | 20.00 | 20.27 | 20.00 | 20.27 | 1,250 | +0.02(+0.10%) |
Nov 05, 2013 | 20.31 | 20.31 | 20.25 | 20.25 | 6,153 | -0.05(-0.25%) |
Nov 04, 2013 | 20.31 | 20.31 | 20.30 | 20.30 | 500 | -0.01(-0.05%) |
Oct 31, 2013 | 20.00 | 20.31 | 20.31 | 20.31 | 4,300 | +0.01(+0.05%) |
Oct 30, 2013 | 20.20 | 20.30 | 20.20 | 20.30 | 1,200 | +0.19(+0.94%) |
Oct 29, 2013 | 20.60 | 20.60 | 20.08 | 20.11 | 5,847 | -0.06(-0.30%) |
Oct 28, 2013 | 20.18 | 20.19 | 19.91 | 20.17 | 3,025 | +0.26(+1.31%) |
Oct 25, 2013 | 20.23 | 20.24 | 19.90 | 19.91 | 6,110 | -0.29(-1.44%) |
Oct 24, 2013 | 20.27 | 20.27 | 20.20 | 20.20 | 5,274 | -0.02(-0.10%) |
Oct 23, 2013 | 20.23 | 20.23 | 20.22 | 20.22 | 200 | +0.16(+0.80%) |
Oct 22, 2013 | 20.19 | 20.41 | 20.06 | 20.06 | 12,053 | -0.04(-0.20%) |
Oct 21, 2013 | 20.20 | 20.24 | 20.10 | 20.10 | 5,541 | -0.14(-0.69%) |
Oct 18, 2013 | 20.23 | 20.25 | 20.11 | 20.24 | 3,587 | +0.09(+0.45%) |
Oct 17, 2013 | 20.25 | 20.25 | 19.97 | 20.15 | 4,558 | +0.20(+1.00%) |
Oct 16, 2013 | 20.30 | 20.30 | 19.95 | 19.95 | 7,357 | +0.07(+0.35%) |
Oct 15, 2013 | 20.27 | 20.27 | 19.86 | 19.88 | 1,451 | -0.28(-1.39%) |
Oct 14, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 450 | -0.00(-0.00%) |
Oct 11, 2013 | 19.86 | 20.30 | 19.86 | 20.16 | 1,726 | -0.18(-0.90%) |
Oct 10, 2013 | 19.98 | 20.56 | 19.86 | 20.34 | 1,325 | +0.36(+1.82%) |
Oct 09, 2013 | 20.18 | 20.34 | 19.95 | 19.98 | 6,281 | -0.42(-2.06%) |
Oct 08, 2013 | 20.52 | 20.52 | 20.15 | 20.40 | 3,889 | +0.00(+0.00%) |
Oct 07, 2013 | 20.55 | 20.55 | 20.34 | 20.40 | 1,095 | +0.05(+0.25%) |
Oct 04, 2013 | 20.17 | 20.39 | 20.17 | 20.35 | 786 | +0.10(+0.49%) |
Oct 03, 2013 | 20.57 | 20.57 | 20.25 | 20.25 | 300 | +0.09(+0.45%) |
Oct 02, 2013 | 20.15 | 20.40 | 20.15 | 20.16 | 1,825 | -0.01(-0.05%) |
Oct 01, 2013 | 20.16 | 20.27 | 20.15 | 20.17 | 2,800 | -0.35(-1.71%) |
Sep 30, 2013 | 20.69 | 20.69 | 20.17 | 20.52 | 2,621 | +0.09(+0.44%) |
Sep 27, 2013 | 20.60 | 20.60 | 20.43 | 20.43 | 450 | +0.26(+1.29%) |
Sep 26, 2013 | 20.16 | 20.24 | 20.08 | 20.17 | 2,735 | -0.11(-0.54%) |
Sep 25, 2013 | 20.36 | 20.61 | 20.20 | 20.28 | 26,040 | -0.09(-0.44%) |
Sep 24, 2013 | 20.40 | 20.95 | 20.28 | 20.37 | 3,030 | +0.11(+0.54%) |
Sep 23, 2013 | 20.75 | 20.75 | 20.25 | 20.26 | 1,608 | -0.62(-2.97%) |
Sep 20, 2013 | 20.88 | 20.88 | 20.20 | 20.88 | 8,350 | -0.04(-0.19%) |
Sep 19, 2013 | 20.60 | 20.93 | 20.60 | 20.92 | 700 | +0.62(+3.05%) |
Sep 18, 2013 | 20.99 | 20.99 | 20.22 | 20.30 | 6,634 | -0.69(-3.29%) |
Sep 17, 2013 | 20.67 | 20.99 | 20.23 | 20.99 | 9,169 | +0.49(+2.39%) |
Sep 16, 2013 | 20.52 | 20.67 | 20.50 | 20.50 | 3,802 | -0.02(-0.10%) |
Sep 13, 2013 | 20.55 | 20.67 | 20.35 | 20.52 | 12,463 | -0.06(-0.31%) |
Sep 12, 2013 | 20.90 | 20.90 | 20.58 | 20.58 | 3,029 | -0.29(-1.37%) |
Sep 11, 2013 | 20.42 | 20.89 | 20.42 | 20.87 | 600 | +0.40(+1.95%) |
Sep 10, 2013 | 20.44 | 20.90 | 20.44 | 20.47 | 2,448 | -0.23(-1.11%) |
Sep 09, 2013 | 20.66 | 20.90 | 20.66 | 20.70 | 3,638 | -0.23(-1.10%) |
Sep 06, 2013 | 20.98 | 20.98 | 20.77 | 20.93 | 1,396 | -0.02(-0.10%) |
Sep 05, 2013 | 20.66 | 20.98 | 20.28 | 20.95 | 1,066 | +0.44(+2.15%) |
Sep 04, 2013 | 20.22 | 20.83 | 20.13 | 20.51 | 4,815 | +0.12(+0.59%) |
Sep 03, 2013 | 20.35 | 20.39 | 20.13 | 20.39 | 4,531 | +0.20(+0.99%) |
Aug 30, 2013 | 20.52 | 20.97 | 20.18 | 20.19 | 500 | -0.31(-1.51%) |
Aug 29, 2013 | 20.54 | 20.99 | 20.50 | 20.50 | 2,164 | +0.04(+0.20%) |
Aug 28, 2013 | 20.50 | 20.50 | 20.46 | 20.46 | 1,179 | -0.02(-0.10%) |
Aug 27, 2013 | 20.60 | 20.62 | 20.31 | 20.48 | 2,004 | -0.20(-0.97%) |
Aug 26, 2013 | 20.38 | 20.88 | 20.18 | 20.68 | 2,282 | +0.52(+2.58%) |
Aug 23, 2013 | 20.81 | 20.89 | 20.00 | 20.16 | 11,525 | -0.72(-3.45%) |
Aug 22, 2013 | 20.38 | 20.90 | 20.38 | 20.88 | 649 | +0.09(+0.43%) |
Aug 21, 2013 | 20.60 | 20.89 | 20.36 | 20.79 | 3,485 | +0.29(+1.41%) |
Aug 20, 2013 | 20.90 | 20.90 | 20.34 | 20.50 | 3,196 | -0.24(-1.16%) |
Aug 19, 2013 | 21.00 | 21.00 | 20.18 | 20.74 | 4,151 | -0.21(-1.00%) |
Aug 16, 2013 | 20.99 | 20.99 | 20.71 | 20.95 | 7,124 | -0.04(-0.19%) |
Aug 15, 2013 | 20.97 | 20.99 | 20.22 | 20.99 | 2,798 | +0.89(+4.43%) |
Aug 14, 2013 | 19.98 | 21.00 | 19.98 | 20.10 | 4,699 | -0.59(-2.85%) |
Aug 13, 2013 | 21.00 | 21.00 | 20.50 | 20.69 | 2,720 | -0.31(-1.48%) |
Aug 12, 2013 | 19.95 | 22.30 | 19.95 | 21.00 | 11,780 | +1.14(+5.74%) |
Aug 09, 2013 | 19.34 | 19.97 | 19.15 | 19.86 | 2,052 | +0.56(+2.90%) |
Aug 08, 2013 | 19.80 | 19.98 | 19.17 | 19.30 | 4,677 | -0.76(-3.79%) |
Aug 07, 2013 | 21.80 | 22.03 | 19.10 | 20.06 | 28,450 | -2.22(-9.96%) |
Aug 06, 2013 | 22.25 | 22.29 | 22.19 | 22.28 | 4,062 | +0.13(+0.59%) |
Aug 05, 2013 | 22.15 | 22.29 | 22.04 | 22.15 | 6,118 | -0.08(-0.36%) |
Aug 02, 2013 | 22.26 | 22.26 | 22.23 | 22.23 | 4,360 | -0.03(-0.13%) |
Aug 01, 2013 | 22.26 | 22.26 | 22.25 | 22.26 | 6,389 | +0.03(+0.13%) |
Jul 31, 2013 | 22.17 | 22.26 | 22.17 | 22.23 | 1,215 | -0.02(-0.09%) |
Jul 30, 2013 | 22.24 | 22.25 | 22.18 | 22.25 | 6,776 | +0.01(+0.05%) |
Jul 29, 2013 | 22.21 | 22.24 | 22.18 | 22.24 | 8,870 | +0.09(+0.41%) |
Jul 26, 2013 | 22.17 | 22.17 | 22.11 | 22.15 | 3,849 | -0.01(-0.05%) |
Jul 25, 2013 | 22.00 | 22.16 | 21.96 | 22.16 | 4,164 | +0.16(+0.73%) |
Jul 24, 2013 | 21.90 | 22.00 | 21.85 | 22.00 | 4,890 | +0.10(+0.46%) |
Jul 23, 2013 | 21.89 | 21.90 | 21.70 | 21.90 | 3,018 | +0.07(+0.32%) |
Jul 22, 2013 | 21.46 | 22.00 | 21.30 | 21.83 | 17,080 | +0.55(+2.58%) |
Jul 19, 2013 | 20.90 | 21.28 | 20.87 | 21.28 | 6,310 | +0.38(+1.82%) |
Jul 18, 2013 | 20.77 | 20.90 | 20.77 | 20.90 | 1,593 | +0.09(+0.45%) |
Jul 17, 2013 | 20.50 | 20.89 | 20.47 | 20.81 | 4,446 | +0.31(+1.49%) |
Jul 16, 2013 | 20.49 | 20.50 | 20.41 | 20.50 | 5,297 | +0.25(+1.24%) |
Jul 15, 2013 | 20.00 | 20.45 | 19.98 | 20.25 | 2,927 | +0.26(+1.31%) |
Jul 12, 2013 | 19.88 | 19.99 | 19.88 | 19.99 | 2,839 | +0.11(+0.58%) |
Jul 11, 2013 | 19.92 | 19.92 | 19.60 | 19.87 | 1,872 | +0.29(+1.50%) |
Jul 10, 2013 | 19.47 | 19.58 | 19.47 | 19.58 | 2,051 | +0.10(+0.51%) |
Jul 09, 2013 | 19.49 | 19.50 | 19.47 | 19.48 | 3,200 | +0.01(+0.05%) |
Jul 08, 2013 | 19.40 | 19.50 | 19.20 | 19.47 | 3,522 | +0.07(+0.36%) |
Jul 05, 2013 | 19.48 | 19.50 | 19.24 | 19.40 | 2,170 | -0.08(-0.41%) |
Jul 03, 2013 | 19.28 | 19.48 | 19.10 | 19.48 | 750 | -0.09(-0.47%) |
Jul 01, 2013 | 19.50 | 19.57 | 19.57 | 19.57 | 7,000 | +0.09(+0.47%) |
Jun 28, 2013 | 19.50 | 19.50 | 19.43 | 19.48 | 900 | +0.18(+0.93%) |
Jun 27, 2013 | 19.34 | 19.47 | 19.05 | 19.30 | 3,331 | +0.12(+0.63%) |
Jun 26, 2013 | 19.85 | 19.88 | 19.15 | 19.18 | 2,275 | +0.02(+0.10%) |
Jun 25, 2013 | 19.12 | 19.16 | 18.65 | 19.16 | 795 | +0.16(+0.84%) |
Jun 24, 2013 | 19.02 | 19.86 | 19.00 | 19.00 | 5,465 | -0.12(-0.63%) |
Jun 21, 2013 | 19.46 | 19.46 | 19.01 | 19.12 | 6,937 | +0.11(+0.60%) |
Jun 20, 2013 | 18.86 | 19.53 | 18.38 | 19.01 | 8,437 | +0.01(+0.03%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.00 | 19.00 | 463 | +0.00(+0.00%) |
Jun 18, 2013 | 18.83 | 19.05 | 18.83 | 19.00 | 1,723 | +0.09(+0.48%) |
Jun 17, 2013 | 18.98 | 19.12 | 18.90 | 18.91 | 3,128 | -0.05(-0.25%) |
Jun 14, 2013 | 19.22 | 19.22 | 18.74 | 18.96 | 2,467 | -0.28(-1.44%) |
Jun 13, 2013 | 19.19 | 19.23 | 19.19 | 19.23 | 607 | -0.36(-1.82%) |
Jun 12, 2013 | 19.90 | 19.90 | 19.29 | 19.59 | 540 | -0.10(-0.52%) |
Jun 11, 2013 | 19.14 | 19.80 | 19.00 | 19.69 | 3,147 | +0.42(+2.19%) |
Jun 10, 2013 | 18.70 | 19.30 | 18.70 | 19.27 | 2,590 | +0.57(+3.05%) |
Jun 07, 2013 | 18.89 | 18.89 | 18.70 | 18.70 | 1,652 | -0.14(-0.74%) |
Jun 06, 2013 | 18.57 | 19.45 | 18.35 | 18.84 | 2,370 | +0.31(+1.67%) |
Jun 05, 2013 | 18.85 | 19.02 | 18.50 | 18.53 | 1,500 | -0.31(-1.65%) |
Jun 04, 2013 | 18.74 | 19.76 | 18.74 | 18.84 | 2,052 | -0.10(-0.51%) |
Jun 03, 2013 | 19.87 | 20.23 | 18.50 | 18.94 | 21,238 | -0.52(-2.69%) |
May 31, 2013 | 20.65 | 20.82 | 19.45 | 19.46 | 18,698 | -1.19(-5.76%) |
May 30, 2013 | 20.84 | 20.84 | 20.65 | 20.65 | 5,043 | -0.26(-1.24%) |
May 29, 2013 | 20.99 | 20.99 | 20.79 | 20.91 | 1,955 | +0.01(+0.06%) |
May 28, 2013 | 20.99 | 20.99 | 20.85 | 20.90 | 3,350 | -0.09(-0.44%) |
May 24, 2013 | 20.59 | 21.00 | 20.59 | 20.99 | 1,525 | +0.29(+1.40%) |
May 23, 2013 | 20.60 | 20.97 | 20.60 | 20.70 | 3,284 | -0.06(-0.29%) |
May 22, 2013 | 20.96 | 20.96 | 20.76 | 20.76 | 620 | -0.20(-0.95%) |
May 21, 2013 | 20.82 | 21.00 | 20.80 | 20.96 | 14,196 | +0.25(+1.21%) |
May 20, 2013 | 21.50 | 21.50 | 20.61 | 20.71 | 12,648 | -0.48(-2.29%) |
May 17, 2013 | 20.11 | 21.25 | 20.11 | 21.20 | 13,644 | +0.91(+4.51%) |
May 16, 2013 | 20.39 | 20.49 | 20.07 | 20.28 | 4,222 | +0.68(+3.47%) |
May 15, 2013 | 20.19 | 20.60 | 19.53 | 19.60 | 7,333 | -0.56(-2.78%) |
May 13, 2013 | 20.25 | 20.25 | 19.50 | 20.16 | 6,970 | -0.12(-0.59%) |
May 10, 2013 | 20.06 | 20.28 | 20.06 | 20.28 | 300 | +0.13(+0.65%) |
May 09, 2013 | 20.48 | 20.48 | 20.05 | 20.15 | 1,825 | -0.24(-1.18%) |
May 08, 2013 | 20.36 | 20.39 | 20.03 | 20.39 | 3,160 | +0.01(+0.05%) |
May 07, 2013 | 19.39 | 20.38 | 19.08 | 20.38 | 3,564 | +0.79(+4.02%) |
May 06, 2013 | 19.26 | 19.77 | 19.26 | 19.59 | 5,422 | +0.15(+0.78%) |
May 03, 2013 | 19.58 | 19.50 | 19.06 | 19.44 | 10,768 | -0.06(-0.31%) |
May 02, 2013 | 19.69 | 19.69 | 19.12 | 19.50 | 3,851 | -0.03(-0.15%) |
May 01, 2013 | 19.78 | 19.78 | 19.53 | 19.53 | 210 | -0.25(-1.26%) |
Apr 30, 2013 | 19.78 | 20.38 | 19.06 | 19.78 | 2,170 | +0.05(+0.25%) |
Apr 29, 2013 | 19.81 | 19.98 | 18.41 | 19.73 | 5,814 | +0.57(+2.97%) |
Apr 26, 2013 | 19.78 | 19.99 | 18.93 | 19.16 | 3,225 | -0.83(-4.15%) |
Apr 25, 2013 | 18.52 | 20.08 | 18.52 | 19.99 | 1,480 | -0.12(-0.60%) |
Apr 24, 2013 | 19.92 | 20.48 | 19.06 | 20.11 | 4,257 | +0.11(+0.55%) |
Apr 23, 2013 | 19.80 | 20.00 | 19.60 | 20.00 | 1,625 | +0.16(+0.81%) |
Apr 22, 2013 | 20.00 | 20.00 | 19.50 | 19.84 | 5,667 | +0.93(+4.92%) |
Apr 19, 2013 | 18.07 | 19.50 | 17.53 | 18.91 | 6,312 | -0.59(-3.03%) |
Apr 18, 2013 | 18.99 | 19.50 | 18.99 | 19.50 | 4,413 | -0.25(-1.27%) |
Apr 17, 2013 | 19.99 | 19.99 | 19.39 | 19.75 | 850 | -0.08(-0.40%) |
Apr 16, 2013 | 19.82 | 20.18 | 19.70 | 19.83 | 2,325 | +0.30(+1.54%) |
Apr 15, 2013 | 20.54 | 20.54 | 18.01 | 19.53 | 21,464 | -0.95(-4.64%) |
Apr 12, 2013 | 20.50 | 20.50 | 20.38 | 20.48 | 5,501 | +0.02(+0.10%) |
Apr 11, 2013 | 20.00 | 20.50 | 19.70 | 20.46 | 14,539 | +0.51(+2.56%) |
Apr 10, 2013 | 19.90 | 19.95 | 19.65 | 19.95 | 2,895 | +0.40(+2.03%) |
Apr 09, 2013 | 19.19 | 19.86 | 19.19 | 19.55 | 7,727 | +0.46(+2.42%) |
Apr 08, 2013 | 19.20 | 19.49 | 19.01 | 19.09 | 8,157 | -0.39(-2.00%) |
Apr 05, 2013 | 19.60 | 19.62 | 19.19 | 19.48 | 12,128 | -0.50(-2.50%) |
Apr 04, 2013 | 18.22 | 19.98 | 17.99 | 19.98 | 46,658 | +1.79(+9.84%) |
Apr 03, 2013 | 18.29 | 18.29 | 18.19 | 18.19 | 1,169 | -0.10(-0.55%) |
Apr 02, 2013 | 18.14 | 18.45 | 18.14 | 18.29 | 3,375 | +0.28(+1.55%) |
Apr 01, 2013 | 17.75 | 18.22 | 17.73 | 18.01 | 15,081 | +0.51(+2.91%) |
Mar 28, 2013 | 17.10 | 17.50 | 16.55 | 17.50 | 2,010 | -0.00(-0.00%) |
Mar 27, 2013 | 17.34 | 17.50 | 17.30 | 17.50 | 1,137 | -0.13(-0.74%) |
Mar 26, 2013 | 17.59 | 18.04 | 17.50 | 17.63 | 1,770 | +0.10(+0.57%) |
Mar 25, 2013 | 17.50 | 17.53 | 17.50 | 17.53 | 1,748 | +0.30(+1.74%) |
Mar 22, 2013 | 17.45 | 17.45 | 17.23 | 17.23 | 1,150 | -0.33(-1.88%) |
Mar 21, 2013 | 17.80 | 17.80 | 17.56 | 17.56 | 630 | +0.32(+1.86%) |
Mar 20, 2013 | 17.98 | 18.00 | 17.19 | 17.24 | 4,171 | -0.58(-3.28%) |
Mar 19, 2013 | 17.80 | 17.87 | 17.68 | 17.82 | 6,549 | +0.02(+0.14%) |
Mar 18, 2013 | 17.22 | 17.80 | 17.22 | 17.80 | 5,092 | -0.13(-0.73%) |
Mar 15, 2013 | 18.11 | 18.31 | 16.99 | 17.93 | 8,772 | -0.27(-1.48%) |
Mar 14, 2013 | 17.48 | 18.24 | 17.43 | 18.20 | 35,854 | +1.90(+11.66%) |
Mar 13, 2013 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.00(+0.00%) |
Mar 12, 2013 | 15.65 | 16.32 | 15.61 | 16.30 | 2,784 | -0.02(-0.12%) |
Mar 11, 2013 | 16.26 | 16.54 | 16.00 | 16.32 | 5,235 | +0.07(+0.43%) |
Mar 08, 2013 | 16.11 | 16.25 | 16.10 | 16.25 | 3,376 | -0.03(-0.16%) |
Mar 07, 2013 | 16.50 | 16.50 | 16.28 | 16.28 | 200 | +0.13(+0.78%) |
Mar 06, 2013 | 16.19 | 16.21 | 16.15 | 16.15 | 1,704 | +0.01(+0.06%) |
Mar 05, 2013 | 16.68 | 16.90 | 16.00 | 16.14 | 6,088 | -0.61(-3.64%) |
Mar 04, 2013 | 16.35 | 16.75 | 16.35 | 16.75 | 840 | +0.30(+1.82%) |
Mar 01, 2013 | 16.36 | 16.45 | 16.36 | 16.45 | 500 | -0.02(-0.12%) |
Feb 27, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.50(+3.13%) |
Feb 26, 2013 | 16.13 | 16.45 | 15.93 | 15.97 | 5,860 | -0.40(-2.44%) |
Feb 25, 2013 | 16.60 | 16.68 | 16.00 | 16.37 | 8,322 | -0.51(-3.02%) |
Feb 22, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.26(+1.56%) |
Feb 21, 2013 | 16.60 | 16.67 | 16.60 | 16.62 | 1,890 | -0.08(-0.48%) |
Feb 20, 2013 | 16.86 | 16.86 | 16.65 | 16.70 | 4,600 | -0.21(-1.22%) |
Feb 19, 2013 | 16.61 | 16.97 | 16.61 | 16.91 | 4,621 | +0.26(+1.54%) |
Feb 15, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 2,440 | -0.30(-1.77%) |
Feb 14, 2013 | 17.06 | 17.06 | 16.86 | 16.95 | 1,030 | +0.10(+0.59%) |
Feb 13, 2013 | 17.23 | 17.24 | 16.80 | 16.85 | 3,093 | -0.33(-1.92%) |
Feb 12, 2013 | 17.00 | 17.18 | 17.00 | 17.18 | 1,254 | -0.19(-1.10%) |
Feb 11, 2013 | 16.91 | 17.49 | 16.91 | 17.37 | 1,516 | +0.23(+1.34%) |
Feb 08, 2013 | 17.09 | 17.14 | 17.09 | 17.14 | 650 | +0.09(+0.53%) |
Feb 07, 2013 | 17.05 | 17.10 | 17.05 | 17.05 | 2,676 | -0.15(-0.87%) |
Feb 06, 2013 | 17.37 | 17.37 | 17.20 | 17.20 | 2,730 | -0.15(-0.86%) |
Feb 04, 2013 | 16.75 | 17.35 | 16.75 | 17.35 | 13,008 | +0.56(+3.33%) |
Feb 01, 2013 | 16.72 | 17.30 | 16.61 | 16.79 | 5,610 | -0.20(-1.18%) |
Jan 31, 2013 | 17.45 | 17.45 | 16.80 | 16.99 | 2,515 | -0.16(-0.93%) |
Jan 30, 2013 | 17.40 | 17.40 | 17.15 | 17.15 | 1,484 | +0.03(+0.18%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.08 | 17.12 | 1,109 | -0.18(-1.04%) |
Jan 28, 2013 | 17.50 | 17.50 | 17.05 | 17.30 | 7,154 | -0.16(-0.92%) |
Jan 25, 2013 | 17.25 | 17.46 | 17.11 | 17.46 | 2,831 | +0.15(+0.87%) |
Jan 24, 2013 | 17.47 | 17.47 | 17.05 | 17.31 | 798 | -0.15(-0.87%) |
Jan 23, 2013 | 17.45 | 17.48 | 17.05 | 17.46 | 6,057 | -0.02(-0.10%) |
Jan 22, 2013 | 17.48 | 17.49 | 17.00 | 17.48 | 5,461 | +0.01(+0.06%) |
Jan 18, 2013 | 17.40 | 17.47 | 17.23 | 17.47 | 2,953 | +0.00(+0.00%) |
Jan 17, 2013 | 17.37 | 17.48 | 16.87 | 17.47 | 2,637 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.45 | 17.20 | 17.37 | 3,122 | +0.34(+2.01%) |
Jan 15, 2013 | 17.16 | 17.17 | 17.00 | 17.03 | 3,511 | +0.46(+2.78%) |
Jan 14, 2013 | 17.00 | 17.43 | 16.55 | 16.57 | 7,088 | -0.41(-2.41%) |
Jan 11, 2013 | 17.30 | 17.41 | 16.96 | 16.98 | 6,157 | -0.13(-0.76%) |
Jan 10, 2013 | 16.95 | 17.15 | 16.95 | 17.11 | 7,425 | +0.36(+2.15%) |
Jan 09, 2013 | 16.20 | 16.94 | 16.11 | 16.75 | 8,029 | +0.61(+3.81%) |
Jan 08, 2013 | 15.12 | 16.16 | 15.12 | 16.14 | 6,718 | +1.18(+7.85%) |
Jan 07, 2013 | 14.60 | 15.06 | 14.60 | 14.96 | 6,895 | +0.36(+2.47%) |
Jan 04, 2013 | 14.50 | 14.70 | 14.45 | 14.60 | 4,404 | +0.08(+0.55%) |
Jan 03, 2013 | 14.93 | 14.93 | 14.40 | 14.52 | 6,752 | -0.44(-2.94%) |