Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.85 | 19.96 | 19.76 | 19.88 | 742,265 | +0.11(+0.58%) |
Feb 27, 2014 | 19.94 | 19.96 | 19.73 | 19.77 | 446,143 | -0.10(-0.51%) |
Feb 26, 2014 | 19.92 | 20.05 | 19.71 | 19.87 | 406,657 | +0.00(+0.00%) |
Feb 25, 2014 | 19.89 | 20.04 | 19.79 | 19.87 | 389,402 | -0.02(-0.10%) |
Feb 24, 2014 | 20.00 | 20.15 | 19.89 | 19.89 | 373,456 | -0.06(-0.30%) |
Feb 21, 2014 | 19.88 | 20.06 | 19.78 | 19.95 | 489,240 | +0.07(+0.34%) |
Feb 20, 2014 | 19.78 | 19.92 | 19.74 | 19.88 | 659,238 | +0.15(+0.78%) |
Feb 19, 2014 | 20.05 | 20.14 | 19.72 | 19.73 | 639,522 | -0.32(-1.62%) |
Feb 18, 2014 | 19.84 | 20.10 | 19.83 | 20.05 | 664,355 | +0.22(+1.11%) |
Feb 14, 2014 | 19.69 | 19.83 | 19.83 | 19.83 | 395,878 | +0.15(+0.74%) |
Feb 13, 2014 | 19.30 | 19.69 | 19.21 | 19.69 | 279,569 | +0.30(+1.54%) |
Feb 12, 2014 | 19.33 | 19.55 | 19.31 | 19.39 | 345,717 | +0.07(+0.38%) |
Feb 11, 2014 | 19.03 | 19.40 | 19.03 | 19.31 | 310,424 | +0.29(+1.54%) |
Feb 10, 2014 | 18.83 | 19.03 | 18.74 | 19.02 | 472,385 | +0.23(+1.20%) |
Feb 07, 2014 | 18.76 | 18.83 | 18.64 | 18.79 | 503,771 | +0.13(+0.68%) |
Feb 06, 2014 | 18.74 | 18.81 | 18.61 | 18.67 | 478,789 | -0.02(-0.11%) |
Feb 05, 2014 | 18.76 | 18.79 | 18.61 | 18.69 | 316,495 | -0.10(-0.53%) |
Feb 04, 2014 | 19.03 | 19.05 | 18.72 | 18.79 | 361,871 | -0.20(-1.05%) |
Feb 03, 2014 | 19.20 | 19.45 | 18.93 | 18.99 | 657,462 | -0.17(-0.90%) |
Jan 31, 2014 | 18.79 | 19.27 | 18.79 | 19.16 | 572,673 | +0.11(+0.59%) |
Jan 30, 2014 | 18.87 | 19.18 | 18.81 | 19.05 | 433,033 | +0.25(+1.31%) |
Jan 29, 2014 | 18.64 | 18.91 | 18.63 | 18.80 | 498,635 | +0.07(+0.35%) |
Jan 28, 2014 | 18.81 | 18.89 | 18.61 | 18.73 | 535,513 | +0.00(+0.00%) |
Jan 27, 2014 | 18.98 | 19.02 | 18.73 | 18.73 | 680,679 | -0.23(-1.19%) |
Jan 24, 2014 | 18.95 | 19.09 | 18.88 | 18.96 | 516,521 | -0.05(-0.24%) |
Jan 23, 2014 | 18.87 | 19.01 | 18.84 | 19.01 | 477,256 | +0.10(+0.53%) |
Jan 22, 2014 | 18.99 | 19.01 | 18.81 | 18.91 | 599,996 | -0.08(-0.42%) |
Jan 21, 2014 | 18.85 | 19.02 | 18.79 | 18.99 | 541,664 | +0.19(+1.03%) |
Jan 17, 2014 | 18.75 | 18.79 | 18.79 | 18.79 | 222,390 | -0.02(-0.11%) |
Jan 16, 2014 | 18.75 | 18.87 | 18.73 | 18.81 | 344,366 | +0.03(+0.18%) |
Jan 15, 2014 | 18.69 | 18.81 | 18.63 | 18.78 | 443,242 | +0.09(+0.50%) |
Jan 14, 2014 | 18.74 | 18.78 | 18.63 | 18.69 | 343,504 | +0.05(+0.25%) |
Jan 13, 2014 | 18.80 | 18.86 | 18.60 | 18.64 | 393,564 | -0.21(-1.13%) |
Jan 10, 2014 | 18.63 | 18.88 | 18.61 | 18.85 | 587,877 | +0.28(+1.50%) |
Jan 09, 2014 | 18.64 | 18.67 | 18.48 | 18.58 | 422,374 | +0.01(+0.07%) |
Jan 08, 2014 | 18.56 | 18.58 | 18.42 | 18.56 | 683,630 | -0.02(-0.11%) |
Jan 07, 2014 | 18.51 | 18.68 | 18.48 | 18.58 | 721,093 | +0.15(+0.83%) |
Jan 06, 2014 | 18.67 | 18.67 | 18.43 | 18.43 | 562,170 | -0.15(-0.82%) |
Jan 03, 2014 | 18.55 | 18.69 | 18.48 | 18.58 | 645,741 | +0.07(+0.39%) |
Jan 02, 2014 | 18.91 | 18.95 | 18.49 | 18.51 | 850,813 | -0.23(-1.21%) |
Dec 31, 2013 | 18.68 | 18.73 | 18.73 | 18.73 | 579,749 | +0.04(+0.21%) |
Dec 30, 2013 | 18.71 | 18.81 | 18.66 | 18.70 | 330,860 | -0.01(-0.07%) |
Dec 27, 2013 | 18.72 | 18.73 | 18.57 | 18.71 | 192,354 | +0.05(+0.25%) |
Dec 26, 2013 | 18.73 | 18.77 | 18.64 | 18.66 | 377,914 | -0.04(-0.21%) |
Dec 24, 2013 | 18.62 | 18.77 | 18.62 | 18.70 | 171,060 | +0.07(+0.39%) |
Dec 23, 2013 | 18.89 | 18.91 | 18.62 | 18.63 | 446,614 | -0.21(-1.09%) |
Dec 20, 2013 | 18.60 | 18.86 | 18.52 | 18.83 | 1,620,360 | +0.34(+1.83%) |
Dec 19, 2013 | 18.62 | 18.63 | 18.36 | 18.50 | 555,465 | -0.13(-0.71%) |
Dec 18, 2013 | 18.36 | 18.64 | 18.20 | 18.63 | 459,630 | +0.26(+1.41%) |
Dec 17, 2013 | 18.31 | 18.42 | 18.22 | 18.37 | 433,799 | +0.04(+0.22%) |
Dec 16, 2013 | 18.33 | 18.40 | 18.18 | 18.33 | 665,010 | +0.21(+1.17%) |
Dec 13, 2013 | 18.13 | 18.21 | 18.02 | 18.12 | 476,274 | +0.03(+0.18%) |
Dec 12, 2013 | 17.83 | 18.12 | 17.82 | 18.08 | 457,606 | +0.21(+1.19%) |
Dec 11, 2013 | 18.08 | 18.08 | 17.80 | 17.87 | 461,846 | -0.18(-0.99%) |
Dec 10, 2013 | 18.19 | 18.28 | 17.96 | 18.05 | 354,458 | -0.19(-1.02%) |
Dec 09, 2013 | 18.39 | 18.40 | 18.06 | 18.24 | 581,511 | -0.11(-0.62%) |
Dec 06, 2013 | 18.13 | 18.36 | 18.08 | 18.35 | 439,156 | +0.35(+1.92%) |
Dec 05, 2013 | 18.02 | 18.08 | 17.88 | 18.00 | 249,185 | +0.00(+0.00%) |
Dec 04, 2013 | 17.87 | 18.08 | 17.80 | 18.00 | 252,942 | +0.06(+0.33%) |
Dec 03, 2013 | 17.92 | 18.06 | 17.83 | 17.94 | 531,869 | +0.01(+0.04%) |
Dec 02, 2013 | 18.14 | 18.14 | 17.88 | 17.94 | 491,440 | -0.17(-0.95%) |
Nov 29, 2013 | 18.13 | 18.23 | 18.06 | 18.11 | 251,483 | +0.03(+0.18%) |
Nov 27, 2013 | 18.10 | 18.11 | 17.99 | 18.08 | 380,740 | +0.01(+0.07%) |
Nov 26, 2013 | 18.10 | 18.23 | 17.94 | 18.06 | 588,988 | -0.01(-0.07%) |
Nov 25, 2013 | 18.29 | 18.29 | 18.01 | 18.08 | 537,655 | -0.15(-0.80%) |
Nov 22, 2013 | 18.35 | 18.40 | 18.15 | 18.22 | 587,327 | -0.13(-0.69%) |
Nov 21, 2013 | 18.30 | 18.38 | 18.23 | 18.35 | 288,631 | +0.12(+0.66%) |
Nov 20, 2013 | 18.39 | 18.40 | 18.19 | 18.23 | 280,733 | -0.08(-0.44%) |
Nov 19, 2013 | 18.29 | 18.42 | 18.22 | 18.31 | 617,119 | +0.07(+0.38%) |
Nov 18, 2013 | 18.35 | 18.35 | 18.14 | 18.24 | 539,961 | +0.01(+0.04%) |
Nov 15, 2013 | 18.31 | 18.40 | 18.08 | 18.23 | 645,785 | -0.06(-0.32%) |
Nov 14, 2013 | 18.35 | 18.45 | 18.25 | 18.29 | 565,766 | -0.01(-0.04%) |
Nov 13, 2013 | 18.11 | 18.32 | 17.99 | 18.30 | 530,276 | +0.09(+0.51%) |
Nov 12, 2013 | 18.27 | 18.31 | 18.12 | 18.21 | 720,961 | -0.03(-0.18%) |
Nov 11, 2013 | 18.27 | 18.36 | 18.06 | 18.24 | 583,129 | -0.06(-0.32%) |
Nov 08, 2013 | 18.33 | 18.39 | 18.04 | 18.30 | 549,943 | -0.04(-0.22%) |
Nov 07, 2013 | 18.53 | 18.58 | 18.30 | 18.34 | 481,677 | -0.18(-0.96%) |
Nov 06, 2013 | 18.40 | 18.58 | 18.30 | 18.52 | 345,027 | +0.21(+1.15%) |
Nov 05, 2013 | 18.48 | 18.56 | 18.26 | 18.31 | 447,715 | -0.21(-1.14%) |
Nov 04, 2013 | 18.39 | 18.54 | 18.23 | 18.52 | 420,789 | +0.18(+1.00%) |
Nov 01, 2013 | 18.22 | 18.38 | 18.11 | 18.33 | 494,694 | +0.07(+0.36%) |
Oct 31, 2013 | 18.33 | 18.37 | 18.04 | 18.27 | 380,250 | -0.07(-0.36%) |
Oct 30, 2013 | 18.47 | 18.58 | 18.33 | 18.33 | 287,412 | -0.10(-0.53%) |
Oct 29, 2013 | 18.43 | 18.50 | 18.31 | 18.43 | 308,692 | +0.03(+0.18%) |
Oct 28, 2013 | 18.40 | 18.50 | 18.33 | 18.40 | 227,714 | -0.01(-0.04%) |
Oct 25, 2013 | 18.21 | 18.40 | 18.02 | 18.40 | 216,024 | +0.20(+1.12%) |
Oct 24, 2013 | 18.30 | 18.30 | 18.07 | 18.20 | 275,128 | -0.05(-0.29%) |
Oct 23, 2013 | 18.16 | 18.40 | 18.12 | 18.25 | 430,949 | +0.05(+0.29%) |
Oct 22, 2013 | 17.98 | 18.23 | 17.92 | 18.20 | 371,989 | +0.24(+1.32%) |
Oct 21, 2013 | 18.06 | 18.06 | 17.85 | 17.96 | 327,242 | -0.07(-0.36%) |
Oct 18, 2013 | 17.98 | 18.10 | 17.88 | 18.03 | 433,902 | +0.16(+0.92%) |
Oct 17, 2013 | 17.48 | 17.87 | 17.39 | 17.87 | 406,660 | +0.34(+1.95%) |
Oct 16, 2013 | 17.48 | 17.54 | 17.40 | 17.52 | 271,147 | +0.11(+0.60%) |
Oct 15, 2013 | 17.63 | 17.64 | 17.36 | 17.42 | 402,285 | -0.30(-1.67%) |
Oct 14, 2013 | 17.64 | 17.73 | 17.43 | 17.71 | 435,314 | -0.02(-0.11%) |
Oct 11, 2013 | 17.46 | 17.73 | 17.38 | 17.73 | 300,114 | +0.23(+1.31%) |
Oct 10, 2013 | 17.32 | 17.57 | 17.16 | 17.50 | 312,959 | +0.37(+2.19%) |
Oct 09, 2013 | 17.09 | 17.35 | 17.06 | 17.13 | 448,323 | +0.06(+0.35%) |
Oct 08, 2013 | 17.06 | 17.27 | 17.01 | 17.07 | 274,337 | +0.01(+0.08%) |
Oct 07, 2013 | 17.06 | 17.23 | 17.04 | 17.06 | 252,242 | -0.12(-0.73%) |
Oct 04, 2013 | 17.13 | 17.26 | 17.12 | 17.18 | 194,436 | +0.05(+0.27%) |
Oct 03, 2013 | 17.35 | 17.43 | 17.04 | 17.14 | 362,712 | -0.30(-1.70%) |
Oct 02, 2013 | 17.52 | 17.60 | 17.35 | 17.43 | 521,163 | -0.16(-0.93%) |
Oct 01, 2013 | 17.31 | 17.60 | 17.31 | 17.60 | 430,940 | +0.24(+1.40%) |
Sep 30, 2013 | 17.12 | 17.35 | 17.10 | 17.35 | 426,993 | +0.04(+0.23%) |
Sep 27, 2013 | 17.42 | 17.60 | 17.13 | 17.31 | 436,297 | -0.24(-1.39%) |
Sep 26, 2013 | 17.74 | 17.84 | 17.47 | 17.56 | 406,088 | -0.18(-1.04%) |
Sep 25, 2013 | 17.85 | 18.00 | 17.74 | 17.74 | 481,893 | -0.08(-0.44%) |
Sep 24, 2013 | 17.88 | 17.96 | 17.73 | 17.82 | 526,106 | -0.01(-0.07%) |
Sep 23, 2013 | 17.39 | 17.87 | 17.37 | 17.83 | 424,206 | +0.40(+2.30%) |
Sep 20, 2013 | 17.56 | 17.58 | 17.34 | 17.43 | 586,192 | -0.06(-0.34%) |
Sep 19, 2013 | 17.52 | 17.71 | 17.42 | 17.49 | 322,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.09 | 17.52 | 16.97 | 17.51 | 641,426 | +0.42(+2.46%) |
Sep 17, 2013 | 17.01 | 17.15 | 16.95 | 17.09 | 454,309 | +0.08(+0.46%) |
Sep 16, 2013 | 17.17 | 17.19 | 16.95 | 17.01 | 317,630 | -0.07(-0.42%) |
Sep 13, 2013 | 17.12 | 17.21 | 17.00 | 17.08 | 294,174 | +0.07(+0.39%) |
Sep 12, 2013 | 17.14 | 17.24 | 17.00 | 17.02 | 194,143 | -0.12(-0.69%) |
Sep 11, 2013 | 17.20 | 17.20 | 17.02 | 17.14 | 273,791 | -0.07(-0.38%) |
Sep 10, 2013 | 17.05 | 17.20 | 16.97 | 17.20 | 297,628 | +0.22(+1.32%) |
Sep 09, 2013 | 16.90 | 16.98 | 16.79 | 16.98 | 327,102 | +0.09(+0.51%) |
Sep 06, 2013 | 16.90 | 17.05 | 16.81 | 16.89 | 250,911 | +0.08(+0.47%) |
Sep 05, 2013 | 16.96 | 17.06 | 16.81 | 16.81 | 347,041 | -0.15(-0.89%) |
Sep 04, 2013 | 17.02 | 17.07 | 16.93 | 16.96 | 739,646 | -0.07(-0.42%) |
Sep 03, 2013 | 17.44 | 17.47 | 17.01 | 17.04 | 363,381 | -0.23(-1.33%) |
Aug 30, 2013 | 17.26 | 17.48 | 17.21 | 17.27 | 443,373 | -0.11(-0.64%) |
Aug 29, 2013 | 17.48 | 17.54 | 17.30 | 17.38 | 375,712 | -0.10(-0.56%) |
Aug 28, 2013 | 17.39 | 17.59 | 17.33 | 17.48 | 313,146 | +0.09(+0.49%) |
Aug 27, 2013 | 17.27 | 17.54 | 17.27 | 17.39 | 487,878 | -0.03(-0.19%) |
Aug 26, 2013 | 17.59 | 17.65 | 17.35 | 17.42 | 362,319 | -0.16(-0.93%) |
Aug 23, 2013 | 17.41 | 17.59 | 17.31 | 17.59 | 365,535 | +0.19(+1.10%) |
Aug 22, 2013 | 17.40 | 17.44 | 17.29 | 17.40 | 216,799 | +0.03(+0.19%) |
Aug 21, 2013 | 17.58 | 17.58 | 17.31 | 17.37 | 228,141 | -0.28(-1.60%) |
Aug 20, 2013 | 17.59 | 17.77 | 17.43 | 17.65 | 295,941 | +0.19(+1.07%) |
Aug 19, 2013 | 17.62 | 17.64 | 17.41 | 17.46 | 382,991 | -0.16(-0.88%) |
Aug 16, 2013 | 17.84 | 17.87 | 17.48 | 17.62 | 532,648 | -0.28(-1.56%) |
Aug 15, 2013 | 18.10 | 18.18 | 17.88 | 17.90 | 330,228 | -0.38(-2.10%) |
Aug 14, 2013 | 18.37 | 18.39 | 18.16 | 18.28 | 348,627 | -0.09(-0.49%) |
Aug 13, 2013 | 18.55 | 18.55 | 18.35 | 18.37 | 441,748 | -0.19(-1.02%) |
Aug 12, 2013 | 18.52 | 18.60 | 18.47 | 18.56 | 505,055 | -0.04(-0.21%) |
Aug 09, 2013 | 18.85 | 18.90 | 18.59 | 18.60 | 433,452 | -0.32(-1.68%) |
Aug 08, 2013 | 18.89 | 18.97 | 18.62 | 18.92 | 378,087 | +0.12(+0.66%) |
Aug 07, 2013 | 18.53 | 18.88 | 18.39 | 18.79 | 477,822 | +0.29(+1.54%) |
Aug 06, 2013 | 18.85 | 18.86 | 18.47 | 18.51 | 528,616 | -0.34(-1.83%) |
Aug 05, 2013 | 18.94 | 18.94 | 18.79 | 18.85 | 234,431 | -0.09(-0.48%) |
Aug 02, 2013 | 18.92 | 18.98 | 18.85 | 18.94 | 195,068 | +0.00(+0.00%) |
Aug 01, 2013 | 18.82 | 18.98 | 18.77 | 18.94 | 209,355 | +0.24(+1.29%) |
Jul 31, 2013 | 18.72 | 18.84 | 18.59 | 18.70 | 251,106 | -0.01(-0.07%) |
Jul 30, 2013 | 18.78 | 18.86 | 18.64 | 18.72 | 275,223 | -0.01(-0.03%) |
Jul 29, 2013 | 18.72 | 18.82 | 18.68 | 18.72 | 227,635 | -0.01(-0.03%) |
Jul 26, 2013 | 18.61 | 18.74 | 18.55 | 18.73 | 242,889 | +0.03(+0.14%) |
Jul 25, 2013 | 18.45 | 18.72 | 18.38 | 18.70 | 286,741 | +0.22(+1.20%) |
Jul 24, 2013 | 18.79 | 18.82 | 18.44 | 18.48 | 281,166 | -0.29(-1.56%) |
Jul 23, 2013 | 18.81 | 18.85 | 18.72 | 18.77 | 283,973 | +0.01(+0.03%) |
Jul 22, 2013 | 18.79 | 18.85 | 18.74 | 18.77 | 247,162 | +0.05(+0.28%) |
Jul 19, 2013 | 18.73 | 18.81 | 18.66 | 18.72 | 311,620 | -0.03(-0.17%) |
Jul 18, 2013 | 18.55 | 18.76 | 18.53 | 18.75 | 335,917 | +0.22(+1.17%) |
Jul 17, 2013 | 18.68 | 18.72 | 18.42 | 18.53 | 241,377 | -0.03(-0.16%) |
Jul 16, 2013 | 18.60 | 18.62 | 18.47 | 18.56 | 335,389 | -0.03(-0.14%) |
Jul 15, 2013 | 18.29 | 18.60 | 18.25 | 18.59 | 786,629 | +0.29(+1.56%) |
Jul 12, 2013 | 18.31 | 18.32 | 18.18 | 18.30 | 437,856 | -0.05(-0.25%) |
Jul 11, 2013 | 18.20 | 18.36 | 18.20 | 18.34 | 531,649 | +0.27(+1.47%) |
Jul 10, 2013 | 17.96 | 18.11 | 17.94 | 18.08 | 472,351 | +0.11(+0.61%) |
Jul 09, 2013 | 17.78 | 17.98 | 17.75 | 17.97 | 513,645 | +0.22(+1.24%) |
Jul 08, 2013 | 17.62 | 17.84 | 17.55 | 17.75 | 508,559 | +0.21(+1.19%) |
Jul 05, 2013 | 17.64 | 17.64 | 17.27 | 17.54 | 236,750 | +0.08(+0.45%) |
Jul 03, 2013 | 17.42 | 17.58 | 17.34 | 17.46 | 151,103 | -0.03(-0.19%) |
Jul 02, 2013 | 17.32 | 17.62 | 17.28 | 17.49 | 382,288 | +0.05(+0.26%) |
Jul 01, 2013 | 17.54 | 17.63 | 17.33 | 17.45 | 536,678 | -0.11(-0.63%) |
Jun 28, 2013 | 17.49 | 17.64 | 17.36 | 17.56 | 529,036 | +0.04(+0.22%) |
Jun 27, 2013 | 17.45 | 17.58 | 17.42 | 17.52 | 461,268 | +0.18(+1.01%) |
Jun 26, 2013 | 17.47 | 17.57 | 17.30 | 17.34 | 463,109 | -0.01(-0.07%) |
Jun 25, 2013 | 17.34 | 17.42 | 17.10 | 17.36 | 427,225 | +0.18(+1.06%) |
Jun 24, 2013 | 17.06 | 17.29 | 16.94 | 17.18 | 496,436 | +0.00(+0.00%) |
Jun 21, 2013 | 16.84 | 17.18 | 16.77 | 17.18 | 1,057,529 | +0.44(+2.60%) |
Jun 20, 2013 | 17.05 | 17.16 | 16.69 | 16.74 | 693,768 | -0.47(-2.76%) |
Jun 19, 2013 | 17.60 | 17.60 | 17.14 | 17.21 | 480,450 | -0.42(-2.36%) |
Jun 18, 2013 | 17.44 | 17.68 | 17.37 | 17.63 | 404,295 | +0.23(+1.34%) |
Jun 17, 2013 | 17.55 | 17.70 | 17.36 | 17.40 | 315,353 | -0.08(-0.45%) |
Jun 14, 2013 | 17.58 | 17.65 | 17.40 | 17.47 | 391,261 | -0.09(-0.52%) |
Jun 13, 2013 | 17.21 | 17.64 | 17.19 | 17.57 | 758,119 | +0.34(+2.00%) |
Jun 12, 2013 | 17.57 | 17.58 | 17.19 | 17.22 | 376,161 | -0.23(-1.30%) |
Jun 11, 2013 | 17.42 | 17.57 | 17.21 | 17.45 | 641,633 | -0.07(-0.41%) |
Jun 10, 2013 | 17.51 | 17.57 | 17.41 | 17.52 | 293,483 | +0.04(+0.22%) |
Jun 07, 2013 | 17.60 | 17.64 | 17.30 | 17.48 | 559,749 | +0.00(+0.00%) |
Jun 06, 2013 | 17.27 | 17.71 | 17.22 | 17.48 | 494,400 | +0.20(+1.13%) |
Jun 05, 2013 | 17.38 | 17.54 | 17.28 | 17.29 | 484,388 | -0.16(-0.89%) |
Jun 04, 2013 | 17.53 | 17.62 | 17.29 | 17.44 | 774,244 | -0.08(-0.45%) |
Jun 03, 2013 | 17.40 | 17.61 | 17.23 | 17.52 | 791,574 | +0.16(+0.94%) |
May 31, 2013 | 17.45 | 17.58 | 17.34 | 17.36 | 494,252 | -0.14(-0.82%) |
May 30, 2013 | 17.38 | 17.70 | 17.38 | 17.50 | 627,416 | +0.29(+1.66%) |
May 29, 2013 | 17.64 | 17.64 | 17.16 | 17.21 | 726,152 | -0.52(-2.93%) |
May 28, 2013 | 17.95 | 18.03 | 17.64 | 17.73 | 674,343 | -0.10(-0.55%) |
May 24, 2013 | 17.97 | 18.00 | 17.77 | 17.83 | 377,959 | -0.20(-1.12%) |
May 23, 2013 | 18.04 | 18.08 | 17.70 | 18.03 | 637,141 | -0.15(-0.82%) |
May 22, 2013 | 18.58 | 18.73 | 18.04 | 18.18 | 653,299 | -0.44(-2.34%) |
May 21, 2013 | 18.72 | 18.75 | 18.53 | 18.62 | 633,663 | -0.11(-0.61%) |
May 20, 2013 | 18.73 | 18.81 | 18.65 | 18.73 | 524,350 | +0.02(+0.10%) |
May 17, 2013 | 18.58 | 18.71 | 18.53 | 18.71 | 454,467 | +0.13(+0.73%) |
May 16, 2013 | 18.62 | 18.72 | 18.53 | 18.58 | 271,142 | -0.09(-0.48%) |
May 15, 2013 | 18.48 | 18.82 | 18.44 | 18.67 | 443,752 | +0.32(+1.72%) |
May 13, 2013 | 18.51 | 18.51 | 18.34 | 18.35 | 449,422 | -0.17(-0.90%) |
May 10, 2013 | 18.38 | 18.54 | 18.34 | 18.52 | 442,408 | +0.21(+1.12%) |
May 09, 2013 | 18.64 | 18.65 | 18.31 | 18.31 | 456,451 | -0.30(-1.62%) |
May 08, 2013 | 18.56 | 18.63 | 18.47 | 18.62 | 579,256 | +0.06(+0.35%) |
May 07, 2013 | 18.29 | 18.56 | 18.26 | 18.55 | 500,964 | +0.32(+1.73%) |
May 06, 2013 | 18.58 | 18.61 | 18.24 | 18.24 | 571,270 | -0.33(-1.77%) |
May 03, 2013 | 18.51 | 18.65 | 18.31 | 18.56 | 549,536 | +0.26(+1.40%) |
May 02, 2013 | 18.18 | 18.38 | 18.04 | 18.31 | 650,483 | +0.28(+1.57%) |
May 01, 2013 | 18.06 | 18.17 | 17.95 | 18.02 | 895,127 | -0.01(-0.07%) |
Apr 30, 2013 | 17.97 | 18.05 | 17.92 | 18.04 | 435,940 | +0.08(+0.43%) |
Apr 29, 2013 | 17.88 | 18.07 | 17.82 | 17.96 | 416,086 | +0.16(+0.90%) |
Apr 26, 2013 | 17.82 | 17.92 | 17.77 | 17.80 | 330,366 | -0.03(-0.18%) |
Apr 25, 2013 | 17.84 | 17.93 | 17.75 | 17.83 | 255,800 | +0.06(+0.33%) |
Apr 24, 2013 | 17.72 | 17.77 | 17.53 | 17.77 | 323,056 | +0.10(+0.58%) |
Apr 23, 2013 | 17.63 | 17.67 | 17.52 | 17.67 | 344,056 | +0.12(+0.66%) |
Apr 22, 2013 | 17.63 | 17.64 | 17.42 | 17.55 | 402,147 | -0.03(-0.18%) |
Apr 19, 2013 | 17.32 | 17.59 | 17.32 | 17.59 | 354,731 | +0.30(+1.71%) |
Apr 18, 2013 | 17.33 | 17.37 | 17.19 | 17.29 | 547,178 | +0.01(+0.07%) |
Apr 17, 2013 | 17.47 | 17.47 | 17.15 | 17.28 | 538,057 | -0.24(-1.39%) |
Apr 16, 2013 | 17.40 | 17.55 | 17.22 | 17.52 | 515,741 | +0.24(+1.41%) |
Apr 15, 2013 | 17.46 | 17.55 | 17.25 | 17.28 | 847,626 | -0.25(-1.43%) |
Apr 12, 2013 | 17.50 | 17.61 | 17.48 | 17.53 | 667,596 | +0.01(+0.04%) |
Apr 11, 2013 | 17.57 | 17.57 | 17.45 | 17.52 | 568,541 | +0.00(+0.00%) |
Apr 10, 2013 | 17.47 | 17.57 | 17.47 | 17.52 | 461,325 | +0.12(+0.70%) |
Apr 09, 2013 | 17.55 | 17.60 | 17.40 | 17.40 | 338,787 | -0.12(-0.66%) |
Apr 08, 2013 | 17.44 | 17.53 | 17.38 | 17.52 | 417,104 | +0.09(+0.52%) |
Apr 05, 2013 | 17.18 | 17.48 | 17.18 | 17.43 | 990,112 | +0.03(+0.19%) |
Apr 04, 2013 | 17.11 | 17.40 | 17.06 | 17.39 | 1,214,412 | -0.14(-0.77%) |
Apr 03, 2013 | 17.75 | 17.81 | 17.52 | 17.53 | 566,154 | -0.23(-1.30%) |
Apr 02, 2013 | 17.63 | 17.84 | 17.60 | 17.76 | 517,099 | +0.16(+0.91%) |
Apr 01, 2013 | 17.57 | 17.64 | 17.40 | 17.60 | 560,492 | -0.02(-0.11%) |
Mar 28, 2013 | 17.50 | 17.67 | 17.42 | 17.62 | 536,140 | +0.16(+0.92%) |
Mar 27, 2013 | 17.27 | 17.48 | 17.23 | 17.46 | 447,301 | +0.12(+0.70%) |
Mar 26, 2013 | 17.12 | 17.34 | 17.02 | 17.34 | 440,505 | +0.31(+1.81%) |
Mar 25, 2013 | 17.20 | 17.20 | 16.91 | 17.03 | 364,150 | -0.09(-0.53%) |
Mar 22, 2013 | 17.15 | 17.18 | 17.07 | 17.12 | 321,810 | -0.03(-0.15%) |
Mar 21, 2013 | 17.00 | 17.16 | 17.00 | 17.14 | 324,178 | +0.01(+0.07%) |
Mar 20, 2013 | 17.10 | 17.16 | 17.03 | 17.13 | 227,760 | +0.12(+0.68%) |
Mar 19, 2013 | 17.05 | 17.12 | 16.90 | 17.01 | 268,613 | -0.03(-0.15%) |
Mar 18, 2013 | 16.98 | 17.14 | 16.98 | 17.04 | 282,392 | -0.07(-0.41%) |
Mar 15, 2013 | 17.10 | 17.16 | 16.87 | 17.11 | 1,674,274 | +0.03(+0.15%) |
Mar 14, 2013 | 16.98 | 17.12 | 16.98 | 17.09 | 500,703 | +0.10(+0.57%) |
Mar 13, 2013 | 16.92 | 17.01 | 16.85 | 16.99 | 220,988 | +0.07(+0.42%) |
Mar 12, 2013 | 16.93 | 17.04 | 16.87 | 16.92 | 283,749 | -0.05(-0.30%) |
Mar 11, 2013 | 16.96 | 17.00 | 16.91 | 16.97 | 283,686 | -0.05(-0.26%) |
Mar 08, 2013 | 16.92 | 17.03 | 16.87 | 17.01 | 286,863 | +0.14(+0.80%) |
Mar 07, 2013 | 16.96 | 17.01 | 16.85 | 16.88 | 224,641 | -0.06(-0.34%) |
Mar 06, 2013 | 16.91 | 17.02 | 16.85 | 16.94 | 668,655 | +0.08(+0.50%) |
Mar 05, 2013 | 16.57 | 17.01 | 16.30 | 16.85 | 542,471 | +0.03(+0.15%) |
Mar 04, 2013 | 16.83 | 16.86 | 16.70 | 16.83 | 542,897 | -0.02(-0.11%) |