Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.27 | 16.92 | 16.18 | 16.21 | 55,347 | +0.00(+0.00%) |
Feb 27, 2014 | 16.13 | 16.25 | 16.13 | 16.21 | 31,514 | +0.03(+0.17%) |
Feb 26, 2014 | 16.05 | 16.43 | 16.05 | 16.18 | 44,043 | +0.09(+0.58%) |
Feb 25, 2014 | 15.89 | 16.14 | 15.85 | 16.09 | 31,800 | +0.15(+0.94%) |
Feb 24, 2014 | 16.22 | 16.41 | 15.84 | 15.94 | 41,173 | -0.06(-0.35%) |
Feb 21, 2014 | 15.81 | 16.03 | 15.61 | 15.99 | 46,822 | +0.26(+1.67%) |
Feb 20, 2014 | 15.95 | 15.97 | 15.60 | 15.73 | 36,420 | -0.25(-1.58%) |
Feb 19, 2014 | 16.42 | 16.44 | 15.93 | 15.98 | 42,349 | -0.42(-2.57%) |
Feb 18, 2014 | 15.56 | 16.46 | 15.56 | 16.41 | 105,828 | +0.81(+5.17%) |
Feb 14, 2014 | 15.53 | 15.60 | 15.60 | 15.60 | 27,306 | +0.09(+0.60%) |
Feb 13, 2014 | 15.44 | 15.95 | 15.44 | 15.51 | 50,951 | +0.00(+0.00%) |
Feb 12, 2014 | 15.49 | 15.75 | 15.44 | 15.51 | 65,426 | +0.02(+0.12%) |
Feb 11, 2014 | 15.45 | 15.78 | 15.36 | 15.49 | 63,839 | +0.29(+1.91%) |
Feb 10, 2014 | 15.17 | 15.36 | 15.10 | 15.20 | 88,399 | +0.01(+0.06%) |
Feb 07, 2014 | 15.33 | 15.38 | 15.13 | 15.19 | 132,346 | -0.14(-0.92%) |
Feb 06, 2014 | 15.80 | 15.84 | 15.30 | 15.33 | 125,767 | -0.49(-3.08%) |
Feb 05, 2014 | 15.99 | 16.08 | 15.56 | 15.82 | 71,108 | -0.19(-1.17%) |
Feb 04, 2014 | 16.28 | 16.49 | 15.98 | 16.00 | 99,576 | -0.26(-1.61%) |
Feb 03, 2014 | 15.97 | 16.28 | 15.58 | 16.27 | 86,690 | +0.35(+2.18%) |
Jan 31, 2014 | 15.76 | 16.09 | 15.76 | 15.92 | 131,470 | -0.03(-0.18%) |
Jan 30, 2014 | 15.82 | 16.16 | 15.23 | 15.95 | 67,862 | +0.21(+1.31%) |
Jan 29, 2014 | 16.07 | 16.07 | 15.67 | 15.74 | 38,635 | -0.23(-1.47%) |
Jan 28, 2014 | 15.72 | 16.01 | 15.71 | 15.98 | 81,112 | +0.30(+1.91%) |
Jan 27, 2014 | 16.41 | 16.45 | 15.67 | 15.68 | 95,617 | -0.78(-4.73%) |
Jan 24, 2014 | 16.19 | 16.55 | 15.81 | 16.45 | 76,526 | +0.14(+0.86%) |
Jan 23, 2014 | 16.46 | 16.53 | 15.96 | 16.31 | 52,994 | -0.17(-1.02%) |
Jan 22, 2014 | 16.62 | 16.83 | 16.43 | 16.48 | 50,485 | -0.19(-1.13%) |
Jan 21, 2014 | 16.78 | 16.88 | 16.42 | 16.67 | 64,716 | +0.03(+0.17%) |
Jan 17, 2014 | 17.10 | 16.64 | 16.64 | 16.64 | 44,798 | -0.50(-2.90%) |
Jan 16, 2014 | 17.30 | 17.38 | 16.96 | 17.14 | 68,917 | +0.03(+0.16%) |
Jan 15, 2014 | 16.18 | 17.30 | 16.18 | 17.11 | 141,009 | +0.93(+5.74%) |
Jan 14, 2014 | 16.22 | 16.45 | 15.95 | 16.18 | 78,532 | +0.00(+0.00%) |
Jan 13, 2014 | 16.19 | 16.32 | 15.82 | 16.18 | 119,119 | -0.08(-0.52%) |
Jan 10, 2014 | 16.88 | 16.95 | 15.98 | 16.27 | 158,476 | -0.91(-5.29%) |
Jan 09, 2014 | 17.34 | 17.50 | 17.06 | 17.18 | 48,806 | -0.20(-1.13%) |
Jan 08, 2014 | 17.29 | 17.46 | 17.24 | 17.37 | 60,263 | +0.11(+0.65%) |
Jan 07, 2014 | 17.03 | 17.57 | 17.00 | 17.26 | 54,921 | +0.23(+1.38%) |
Jan 06, 2014 | 16.97 | 17.06 | 16.88 | 17.03 | 59,820 | +0.08(+0.50%) |
Jan 03, 2014 | 16.60 | 17.03 | 16.47 | 16.94 | 50,346 | +0.32(+1.92%) |
Jan 02, 2014 | 16.46 | 16.65 | 16.30 | 16.62 | 66,523 | +0.17(+1.03%) |
Dec 31, 2013 | 16.72 | 16.45 | 16.45 | 16.45 | 54,718 | -0.29(-1.74%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.65 | 16.74 | 55,952 | -0.03(-0.17%) |
Dec 27, 2013 | 16.64 | 16.82 | 16.63 | 16.77 | 44,118 | +0.21(+1.25%) |
Dec 26, 2013 | 16.13 | 16.78 | 16.13 | 16.57 | 70,781 | +0.46(+2.85%) |
Dec 24, 2013 | 15.98 | 16.28 | 15.86 | 16.11 | 23,298 | +0.12(+0.76%) |
Dec 23, 2013 | 15.84 | 16.07 | 15.73 | 15.98 | 120,220 | +0.16(+1.01%) |
Dec 20, 2013 | 16.81 | 16.81 | 15.81 | 15.83 | 377,253 | -0.89(-5.33%) |
Dec 19, 2013 | 16.69 | 16.92 | 16.52 | 16.72 | 66,926 | +0.05(+0.28%) |
Dec 18, 2013 | 16.56 | 17.11 | 16.48 | 16.67 | 266,114 | +0.06(+0.34%) |
Dec 17, 2013 | 16.88 | 16.89 | 16.51 | 16.61 | 94,739 | -0.22(-1.28%) |
Dec 16, 2013 | 16.62 | 16.86 | 16.43 | 16.83 | 165,865 | +0.22(+1.30%) |
Dec 13, 2013 | 16.47 | 16.64 | 16.42 | 16.61 | 112,370 | +0.13(+0.80%) |
Dec 12, 2013 | 16.63 | 16.64 | 16.24 | 16.48 | 68,166 | -0.15(-0.90%) |
Dec 11, 2013 | 16.72 | 16.93 | 16.48 | 16.63 | 159,559 | -0.11(-0.67%) |
Dec 10, 2013 | 16.72 | 17.03 | 16.66 | 16.74 | 139,619 | +0.06(+0.34%) |
Dec 09, 2013 | 16.60 | 17.02 | 16.28 | 16.69 | 99,767 | +0.14(+0.85%) |
Dec 06, 2013 | 16.58 | 16.72 | 16.37 | 16.55 | 76,655 | +0.10(+0.63%) |
Dec 05, 2013 | 16.56 | 17.05 | 16.30 | 16.44 | 75,625 | -0.20(-1.18%) |
Dec 04, 2013 | 16.22 | 16.77 | 16.22 | 16.64 | 51,872 | +0.34(+2.07%) |
Dec 03, 2013 | 16.28 | 16.48 | 16.04 | 16.30 | 46,110 | -0.05(-0.29%) |
Dec 02, 2013 | 16.77 | 16.80 | 15.98 | 16.35 | 86,526 | -0.43(-2.57%) |
Nov 29, 2013 | 16.58 | 16.85 | 16.37 | 16.78 | 16,970 | +0.26(+1.59%) |
Nov 27, 2013 | 16.17 | 16.62 | 16.08 | 16.52 | 84,848 | +0.37(+2.26%) |
Nov 26, 2013 | 16.46 | 16.55 | 16.13 | 16.15 | 34,355 | -0.22(-1.32%) |
Nov 25, 2013 | 16.49 | 16.59 | 16.31 | 16.37 | 34,840 | -0.07(-0.40%) |
Nov 22, 2013 | 16.43 | 16.68 | 16.28 | 16.43 | 54,873 | +0.07(+0.40%) |
Nov 21, 2013 | 16.11 | 16.58 | 16.11 | 16.37 | 47,532 | +0.33(+2.05%) |
Nov 20, 2013 | 16.08 | 16.21 | 15.94 | 16.04 | 29,862 | -0.05(-0.29%) |
Nov 19, 2013 | 16.19 | 16.38 | 16.01 | 16.09 | 46,847 | -0.15(-0.92%) |
Nov 18, 2013 | 16.08 | 16.34 | 15.98 | 16.24 | 42,624 | +0.23(+1.46%) |
Nov 15, 2013 | 15.44 | 16.22 | 15.42 | 16.00 | 59,878 | +0.53(+3.45%) |
Nov 14, 2013 | 15.83 | 15.88 | 15.42 | 15.47 | 257,199 | -0.48(-3.00%) |
Nov 12, 2013 | 16.82 | 16.82 | 15.77 | 15.95 | 135,890 | -0.95(-5.60%) |
Nov 11, 2013 | 15.95 | 17.11 | 15.95 | 16.89 | 146,849 | +0.82(+5.07%) |
Nov 08, 2013 | 16.41 | 16.58 | 15.84 | 16.08 | 104,185 | -0.36(-2.17%) |
Nov 07, 2013 | 15.66 | 16.45 | 15.45 | 16.43 | 135,616 | +0.77(+4.91%) |
Nov 06, 2013 | 15.45 | 15.68 | 15.31 | 15.67 | 45,726 | +0.20(+1.27%) |
Nov 05, 2013 | 15.60 | 15.60 | 15.33 | 15.47 | 41,511 | -0.22(-1.38%) |
Nov 04, 2013 | 15.66 | 15.72 | 15.25 | 15.68 | 57,807 | +0.02(+0.12%) |
Nov 01, 2013 | 15.07 | 15.77 | 14.95 | 15.67 | 122,037 | +0.57(+3.79%) |
Oct 31, 2013 | 15.01 | 15.22 | 14.95 | 15.09 | 93,580 | +0.07(+0.50%) |
Oct 30, 2013 | 15.08 | 15.14 | 14.95 | 15.02 | 81,004 | -0.04(-0.25%) |
Oct 29, 2013 | 14.97 | 15.07 | 14.91 | 15.06 | 75,821 | +0.09(+0.63%) |
Oct 28, 2013 | 15.16 | 15.19 | 14.77 | 14.96 | 460,523 | -0.16(-1.05%) |
Oct 25, 2013 | 15.40 | 15.53 | 15.03 | 15.12 | 87,498 | -0.21(-1.35%) |
Oct 24, 2013 | 15.39 | 15.47 | 15.25 | 15.33 | 39,062 | -0.06(-0.37%) |
Oct 23, 2013 | 15.23 | 15.52 | 15.20 | 15.38 | 48,717 | +0.14(+0.92%) |
Oct 22, 2013 | 15.23 | 15.56 | 15.16 | 15.24 | 106,106 | +0.07(+0.49%) |
Oct 21, 2013 | 15.94 | 15.98 | 14.89 | 15.17 | 167,828 | -0.81(-5.05%) |
Oct 18, 2013 | 16.01 | 16.01 | 15.90 | 15.98 | 48,621 | +0.08(+0.53%) |
Oct 17, 2013 | 16.01 | 16.24 | 15.84 | 15.89 | 98,072 | -0.12(-0.76%) |
Oct 16, 2013 | 16.12 | 16.28 | 15.98 | 16.01 | 54,500 | -0.08(-0.52%) |
Oct 15, 2013 | 16.27 | 16.28 | 15.96 | 16.10 | 86,595 | -0.74(-4.40%) |
Oct 14, 2013 | 16.87 | 16.99 | 16.75 | 16.84 | 31,684 | -0.07(-0.44%) |
Oct 11, 2013 | 17.14 | 17.14 | 16.74 | 16.91 | 58,547 | -0.22(-1.26%) |
Oct 10, 2013 | 16.82 | 17.16 | 16.79 | 17.13 | 75,452 | +0.47(+2.81%) |
Oct 09, 2013 | 16.57 | 16.88 | 16.57 | 16.66 | 55,132 | +0.09(+0.57%) |
Oct 08, 2013 | 16.64 | 16.76 | 16.52 | 16.57 | 59,536 | -0.01(-0.06%) |
Oct 07, 2013 | 16.60 | 16.71 | 16.50 | 16.58 | 56,293 | -0.09(-0.56%) |
Oct 04, 2013 | 16.63 | 16.92 | 16.60 | 16.67 | 101,129 | -0.06(-0.34%) |
Oct 03, 2013 | 17.01 | 17.13 | 16.55 | 16.73 | 118,965 | -0.41(-2.41%) |
Oct 02, 2013 | 17.31 | 17.60 | 17.07 | 17.14 | 77,947 | -0.28(-1.61%) |
Oct 01, 2013 | 17.68 | 17.68 | 17.33 | 17.42 | 60,560 | -0.30(-1.69%) |
Sep 27, 2013 | 17.63 | 17.79 | 17.55 | 17.72 | 15,712 | +0.03(+0.16%) |
Sep 26, 2013 | 17.46 | 17.74 | 17.34 | 17.69 | 45,489 | +0.20(+1.13%) |
Sep 25, 2013 | 17.49 | 17.51 | 17.25 | 17.49 | 99,822 | -0.04(-0.21%) |
Sep 24, 2013 | 17.67 | 17.67 | 17.31 | 17.53 | 27,013 | -0.07(-0.43%) |
Sep 23, 2013 | 17.44 | 17.75 | 17.43 | 17.61 | 80,766 | +0.09(+0.54%) |
Sep 20, 2013 | 17.51 | 17.76 | 17.31 | 17.51 | 512,062 | +0.08(+0.48%) |
Sep 19, 2013 | 17.78 | 17.78 | 17.32 | 17.43 | 87,433 | -0.33(-1.85%) |
Sep 18, 2013 | 17.77 | 18.05 | 17.71 | 17.76 | 226,524 | +0.03(+0.16%) |
Sep 17, 2013 | 17.58 | 17.81 | 17.44 | 17.73 | 70,112 | +0.15(+0.85%) |
Sep 16, 2013 | 17.71 | 17.71 | 17.51 | 17.58 | 155,737 | -0.13(-0.74%) |
Sep 13, 2013 | 16.98 | 17.73 | 16.90 | 17.71 | 81,519 | +0.81(+4.77%) |
Sep 12, 2013 | 16.88 | 17.02 | 16.78 | 16.90 | 88,098 | +0.03(+0.17%) |
Sep 11, 2013 | 16.63 | 16.89 | 16.63 | 16.88 | 124,132 | +0.19(+1.12%) |
Sep 10, 2013 | 16.45 | 16.97 | 16.45 | 16.69 | 96,942 | +0.24(+1.48%) |
Sep 09, 2013 | 16.23 | 16.86 | 15.98 | 16.44 | 118,179 | +0.21(+1.27%) |
Sep 06, 2013 | 15.80 | 16.31 | 15.42 | 16.24 | 64,959 | +0.51(+3.22%) |
Sep 05, 2013 | 16.32 | 16.40 | 15.68 | 15.73 | 63,095 | -0.68(-4.11%) |
Sep 04, 2013 | 15.83 | 16.57 | 15.75 | 16.41 | 154,286 | +0.56(+3.55%) |
Sep 03, 2013 | 16.09 | 16.22 | 15.66 | 15.84 | 157,365 | -0.16(-1.00%) |
Aug 30, 2013 | 16.21 | 16.29 | 15.81 | 16.00 | 53,976 | -0.25(-1.56%) |
Aug 29, 2013 | 15.71 | 16.31 | 15.71 | 16.26 | 136,002 | +0.51(+3.21%) |
Aug 28, 2013 | 15.68 | 16.21 | 15.51 | 15.75 | 284,829 | +0.08(+0.48%) |
Aug 27, 2013 | 15.84 | 15.94 | 15.59 | 15.68 | 85,657 | -0.24(-1.53%) |
Aug 26, 2013 | 15.07 | 16.01 | 15.07 | 15.92 | 156,812 | +0.83(+5.47%) |
Aug 23, 2013 | 15.19 | 15.38 | 14.88 | 15.09 | 193,856 | -0.16(-1.05%) |
Aug 22, 2013 | 15.14 | 15.25 | 15.02 | 15.25 | 63,568 | +0.06(+0.37%) |
Aug 21, 2013 | 15.77 | 15.77 | 14.80 | 15.20 | 238,449 | -0.57(-3.63%) |
Aug 20, 2013 | 16.05 | 16.13 | 15.66 | 15.77 | 70,692 | -0.26(-1.64%) |
Aug 19, 2013 | 16.23 | 16.38 | 16.03 | 16.03 | 53,533 | -0.19(-1.16%) |
Aug 16, 2013 | 16.49 | 16.60 | 16.08 | 16.22 | 48,358 | -0.30(-1.82%) |
Aug 15, 2013 | 16.88 | 16.99 | 16.43 | 16.52 | 79,119 | -0.47(-2.76%) |
Aug 14, 2013 | 16.89 | 17.11 | 16.73 | 16.99 | 193,676 | +0.05(+0.28%) |
Aug 13, 2013 | 16.88 | 16.94 | 16.78 | 16.94 | 105,125 | +0.05(+0.28%) |
Aug 12, 2013 | 16.86 | 16.95 | 16.43 | 16.89 | 177,350 | -0.08(-0.50%) |
Aug 09, 2013 | 17.71 | 17.76 | 16.86 | 16.98 | 413,840 | -0.83(-4.63%) |
Aug 08, 2013 | 18.27 | 18.27 | 17.21 | 17.80 | 137,364 | -0.38(-2.06%) |
Aug 07, 2013 | 18.40 | 18.40 | 18.08 | 18.18 | 35,355 | -0.23(-1.22%) |
Aug 06, 2013 | 18.47 | 18.49 | 18.31 | 18.40 | 66,630 | -0.16(-0.86%) |
Aug 05, 2013 | 18.40 | 18.67 | 18.29 | 18.56 | 43,356 | +0.04(+0.20%) |
Aug 02, 2013 | 18.73 | 18.75 | 18.49 | 18.53 | 44,333 | -0.20(-1.05%) |
Aug 01, 2013 | 18.49 | 18.75 | 18.35 | 18.72 | 63,910 | +0.35(+1.89%) |
Jul 31, 2013 | 18.25 | 18.46 | 18.08 | 18.38 | 64,776 | +0.13(+0.72%) |
Jul 30, 2013 | 18.45 | 18.45 | 18.07 | 18.24 | 40,102 | -0.12(-0.66%) |
Jul 29, 2013 | 17.93 | 18.39 | 17.81 | 18.37 | 44,869 | +0.44(+2.46%) |
Jul 26, 2013 | 18.59 | 18.60 | 17.91 | 17.93 | 117,296 | -0.73(-3.92%) |
Jul 25, 2013 | 18.64 | 18.84 | 18.50 | 18.66 | 175,445 | +0.05(+0.25%) |
Jul 24, 2013 | 18.61 | 18.70 | 18.41 | 18.61 | 104,392 | +0.00(+0.00%) |
Jul 23, 2013 | 18.60 | 18.70 | 18.41 | 18.61 | 106,786 | -0.11(-0.60%) |
Jul 22, 2013 | 18.73 | 18.82 | 18.62 | 18.72 | 56,374 | +0.00(+0.00%) |
Jul 19, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 38,593 | +0.02(+0.10%) |
Jul 18, 2013 | 18.70 | 18.80 | 18.57 | 18.70 | 58,155 | +0.05(+0.25%) |
Jul 17, 2013 | 18.76 | 18.81 | 18.62 | 18.66 | 83,931 | -0.09(-0.50%) |
Jul 16, 2013 | 18.92 | 18.98 | 18.65 | 18.75 | 59,572 | -0.14(-0.74%) |
Jul 15, 2013 | 19.05 | 19.07 | 18.38 | 18.89 | 98,559 | -0.18(-0.93%) |
Jul 12, 2013 | 19.59 | 19.59 | 19.07 | 19.07 | 34,446 | -0.53(-2.68%) |
Jul 11, 2013 | 19.72 | 19.72 | 19.43 | 19.59 | 53,078 | +0.17(+0.87%) |
Jul 10, 2013 | 19.40 | 19.45 | 19.31 | 19.43 | 54,959 | -0.02(-0.10%) |
Jul 09, 2013 | 19.19 | 19.52 | 19.19 | 19.44 | 63,355 | +0.31(+1.62%) |
Jul 08, 2013 | 19.32 | 19.37 | 18.98 | 19.13 | 83,408 | -0.18(-0.92%) |
Jul 05, 2013 | 19.92 | 19.97 | 19.22 | 19.31 | 52,860 | -0.52(-2.60%) |
Jul 03, 2013 | 19.82 | 19.96 | 19.72 | 19.83 | 38,263 | -0.15(-0.75%) |
Jul 02, 2013 | 19.84 | 20.01 | 19.74 | 19.98 | 65,226 | +0.08(+0.42%) |
Jul 01, 2013 | 19.96 | 20.02 | 19.68 | 19.89 | 113,338 | -0.05(-0.24%) |
Jun 28, 2013 | 19.73 | 19.99 | 19.50 | 19.94 | 1,089,327 | +0.46(+2.36%) |
Jun 26, 2013 | 19.88 | 19.88 | 19.22 | 19.48 | 130,610 | -0.30(-1.52%) |
Jun 25, 2013 | 19.83 | 19.92 | 19.65 | 19.78 | 112,394 | +0.08(+0.43%) |
Jun 24, 2013 | 19.83 | 20.03 | 19.65 | 19.70 | 131,766 | -0.31(-1.55%) |
Jun 21, 2013 | 20.15 | 20.20 | 19.88 | 20.01 | 312,418 | -0.08(-0.37%) |
Jun 20, 2013 | 20.22 | 20.29 | 19.88 | 20.08 | 121,170 | -0.36(-1.74%) |
Jun 19, 2013 | 20.47 | 20.76 | 20.39 | 20.44 | 123,574 | -0.05(-0.23%) |
Jun 18, 2013 | 20.24 | 20.53 | 20.24 | 20.48 | 145,421 | +0.23(+1.11%) |
Jun 17, 2013 | 19.75 | 20.43 | 19.75 | 20.26 | 86,947 | +0.55(+2.81%) |
Jun 14, 2013 | 19.69 | 19.88 | 19.61 | 19.71 | 46,683 | -0.01(-0.05%) |
Jun 13, 2013 | 19.66 | 19.72 | 19.22 | 19.72 | 304,099 | +0.02(+0.09%) |
Jun 12, 2013 | 19.22 | 19.76 | 19.22 | 19.70 | 137,016 | +0.57(+2.99%) |
Jun 11, 2013 | 18.98 | 19.22 | 18.84 | 19.13 | 84,217 | -0.05(-0.24%) |
Jun 10, 2013 | 19.13 | 19.20 | 18.90 | 19.17 | 135,429 | -0.03(-0.15%) |
Jun 07, 2013 | 19.72 | 19.73 | 18.95 | 19.20 | 165,936 | -0.49(-2.48%) |
Jun 06, 2013 | 20.05 | 20.05 | 19.65 | 19.69 | 34,013 | -0.37(-1.82%) |
Jun 05, 2013 | 20.11 | 20.16 | 19.83 | 20.05 | 38,475 | -0.05(-0.23%) |
Jun 04, 2013 | 19.82 | 20.17 | 19.49 | 20.10 | 72,029 | +0.28(+1.42%) |
Jun 03, 2013 | 20.63 | 20.63 | 19.55 | 19.82 | 162,608 | -0.62(-3.03%) |
May 31, 2013 | 20.48 | 20.62 | 20.30 | 20.44 | 131,831 | -0.17(-0.82%) |
May 30, 2013 | 19.83 | 20.67 | 19.71 | 20.61 | 200,886 | +0.74(+3.73%) |
May 29, 2013 | 20.06 | 20.09 | 19.67 | 19.87 | 348,989 | -0.31(-1.53%) |
May 28, 2013 | 20.63 | 20.63 | 20.17 | 20.18 | 304,074 | -0.14(-0.69%) |
May 24, 2013 | 20.68 | 20.68 | 20.18 | 20.32 | 271,077 | -0.38(-1.86%) |
May 23, 2013 | 20.27 | 20.82 | 19.60 | 20.70 | 296,724 | +0.41(+2.03%) |
May 22, 2013 | 21.14 | 21.87 | 20.28 | 20.29 | 413,504 | -0.76(-3.61%) |
May 21, 2013 | 20.48 | 21.38 | 20.33 | 21.05 | 303,808 | +0.74(+3.65%) |
May 20, 2013 | 19.08 | 20.72 | 18.98 | 20.31 | 494,989 | +1.56(+8.30%) |
May 17, 2013 | 18.94 | 18.99 | 18.74 | 18.75 | 387,408 | -0.03(-0.15%) |
May 16, 2013 | 18.50 | 18.86 | 18.50 | 18.78 | 192,645 | +0.30(+1.62%) |
May 15, 2013 | 18.28 | 18.56 | 18.19 | 18.48 | 90,919 | +0.38(+2.07%) |
May 13, 2013 | 18.88 | 18.94 | 17.94 | 18.10 | 677,649 | -0.27(-1.48%) |
May 10, 2013 | 17.88 | 18.76 | 17.68 | 18.38 | 397,441 | +0.47(+2.62%) |