Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.38 | 15.75 | 15.22 | 15.73 | 175,188 | +0.29(+1.85%) |
Apr 29, 2014 | 15.54 | 15.61 | 15.41 | 15.44 | 153,495 | -0.02(-0.15%) |
Apr 28, 2014 | 15.54 | 15.77 | 15.45 | 15.46 | 272,735 | -0.07(-0.45%) |
Apr 25, 2014 | 15.70 | 15.82 | 15.43 | 15.53 | 255,471 | -0.10(-0.64%) |
Apr 24, 2014 | 15.49 | 15.71 | 15.43 | 15.63 | 243,559 | +0.19(+1.25%) |
Apr 23, 2014 | 15.10 | 15.53 | 15.08 | 15.44 | 240,817 | +0.36(+2.41%) |
Apr 22, 2014 | 15.11 | 15.26 | 15.02 | 15.08 | 142,913 | -0.02(-0.15%) |
Apr 21, 2014 | 15.14 | 15.14 | 14.95 | 15.10 | 141,233 | -0.05(-0.31%) |
Apr 17, 2014 | 15.07 | 15.15 | 15.15 | 15.15 | 180,901 | +0.04(+0.26%) |
Apr 16, 2014 | 15.23 | 15.32 | 15.03 | 15.11 | 139,671 | +0.04(+0.26%) |
Apr 15, 2014 | 15.15 | 15.21 | 14.81 | 15.07 | 246,067 | -0.02(-0.10%) |
Apr 14, 2014 | 15.21 | 15.22 | 15.01 | 15.09 | 201,694 | +0.02(+0.10%) |
Apr 11, 2014 | 15.07 | 15.32 | 15.04 | 15.07 | 211,321 | -0.04(-0.26%) |
Apr 10, 2014 | 15.45 | 15.61 | 15.09 | 15.11 | 228,315 | -0.35(-2.25%) |
Apr 09, 2014 | 15.43 | 15.56 | 15.39 | 15.46 | 130,259 | +0.02(+0.15%) |
Apr 08, 2014 | 15.32 | 15.56 | 15.30 | 15.43 | 128,087 | +0.09(+0.60%) |
Apr 07, 2014 | 15.42 | 15.47 | 15.33 | 15.34 | 356,199 | -0.11(-0.70%) |
Apr 04, 2014 | 15.74 | 15.80 | 15.36 | 15.45 | 293,704 | -0.19(-1.24%) |
Apr 03, 2014 | 15.62 | 15.80 | 15.41 | 15.64 | 310,224 | -0.02(-0.10%) |
Apr 02, 2014 | 15.58 | 15.82 | 15.43 | 15.66 | 219,954 | +0.09(+0.60%) |
Apr 01, 2014 | 15.64 | 15.78 | 15.44 | 15.56 | 267,905 | -0.07(-0.45%) |
Mar 31, 2014 | 15.53 | 15.83 | 15.42 | 15.63 | 272,143 | +0.17(+1.10%) |
Mar 28, 2014 | 15.45 | 15.66 | 15.36 | 15.46 | 171,809 | +0.02(+0.10%) |
Mar 27, 2014 | 15.44 | 15.58 | 15.34 | 15.45 | 278,031 | +0.00(+0.00%) |
Mar 26, 2014 | 15.72 | 15.72 | 15.43 | 15.45 | 221,118 | -0.19(-1.19%) |
Mar 25, 2014 | 15.90 | 15.92 | 15.59 | 15.63 | 117,118 | -0.14(-0.88%) |
Mar 24, 2014 | 15.94 | 15.98 | 15.66 | 15.77 | 174,466 | -0.14(-0.87%) |
Mar 21, 2014 | 15.72 | 16.01 | 15.66 | 15.91 | 499,375 | +0.28(+1.78%) |
Mar 20, 2014 | 15.60 | 15.76 | 15.53 | 15.63 | 193,858 | +0.01(+0.05%) |
Mar 19, 2014 | 15.93 | 16.00 | 15.60 | 15.63 | 188,921 | -0.37(-2.32%) |
Mar 18, 2014 | 15.97 | 16.15 | 15.89 | 16.00 | 194,061 | +0.08(+0.49%) |
Mar 17, 2014 | 15.79 | 15.99 | 15.62 | 15.92 | 263,265 | +0.20(+1.28%) |
Mar 14, 2014 | 15.60 | 15.83 | 15.46 | 15.72 | 192,166 | +0.11(+0.69%) |
Mar 13, 2014 | 16.36 | 16.36 | 15.60 | 15.61 | 229,797 | -0.73(-4.45%) |
Mar 12, 2014 | 16.07 | 16.34 | 15.90 | 16.34 | 345,728 | +0.21(+1.29%) |
Mar 11, 2014 | 16.05 | 16.59 | 15.97 | 16.13 | 597,108 | +0.19(+1.16%) |
Mar 10, 2014 | 15.53 | 15.95 | 15.41 | 15.94 | 424,585 | +0.42(+2.69%) |
Mar 07, 2014 | 15.31 | 15.63 | 15.21 | 15.53 | 349,782 | +0.29(+1.88%) |
Mar 06, 2014 | 15.29 | 15.32 | 15.15 | 15.24 | 189,080 | +0.01(+0.05%) |
Mar 05, 2014 | 15.35 | 15.35 | 15.01 | 15.23 | 527,004 | -0.19(-1.25%) |
Mar 04, 2014 | 15.21 | 15.44 | 15.19 | 15.43 | 538,310 | +0.39(+2.62%) |
Mar 03, 2014 | 15.01 | 15.19 | 14.89 | 15.03 | 514,540 | -0.12(-0.82%) |
Feb 28, 2014 | 15.25 | 15.28 | 15.01 | 15.15 | 461,925 | -0.10(-0.66%) |
Feb 27, 2014 | 15.01 | 15.30 | 14.82 | 15.25 | 681,641 | +0.31(+2.06%) |
Feb 26, 2014 | 14.87 | 15.19 | 14.85 | 14.95 | 460,117 | +0.19(+1.31%) |
Feb 25, 2014 | 14.88 | 14.88 | 14.57 | 14.75 | 419,022 | -0.13(-0.88%) |
Feb 24, 2014 | 15.29 | 15.39 | 14.85 | 14.88 | 668,173 | -0.39(-2.52%) |
Feb 21, 2014 | 16.18 | 17.23 | 15.10 | 15.27 | 1,038,228 | -0.57(-3.60%) |
Feb 20, 2014 | 16.95 | 17.33 | 14.82 | 15.84 | 2,155,665 | -2.87(-15.36%) |
Feb 19, 2014 | 18.84 | 19.06 | 18.60 | 18.71 | 252,835 | -0.16(-0.86%) |
Feb 18, 2014 | 18.46 | 18.96 | 18.46 | 18.88 | 264,496 | +0.44(+2.38%) |
Feb 14, 2014 | 18.19 | 18.44 | 18.44 | 18.44 | 450,911 | +0.25(+1.36%) |
Feb 13, 2014 | 17.63 | 18.41 | 17.58 | 18.19 | 289,652 | +0.47(+2.65%) |
Feb 12, 2014 | 18.11 | 18.25 | 17.61 | 17.72 | 160,157 | -0.42(-2.29%) |
Feb 11, 2014 | 17.99 | 18.14 | 17.84 | 18.14 | 166,859 | +0.07(+0.38%) |
Feb 10, 2014 | 18.26 | 18.30 | 17.88 | 18.07 | 134,811 | -0.16(-0.89%) |
Feb 07, 2014 | 18.19 | 18.32 | 17.98 | 18.23 | 196,168 | +0.04(+0.21%) |
Feb 06, 2014 | 18.21 | 18.41 | 18.17 | 18.19 | 168,682 | -0.02(-0.13%) |
Feb 05, 2014 | 18.27 | 18.54 | 18.09 | 18.21 | 109,347 | -0.22(-1.21%) |
Feb 04, 2014 | 18.49 | 18.61 | 18.28 | 18.44 | 140,065 | +0.01(+0.04%) |
Feb 03, 2014 | 18.94 | 19.05 | 18.31 | 18.43 | 208,539 | -0.50(-2.65%) |
Jan 31, 2014 | 19.37 | 19.51 | 18.88 | 18.93 | 268,852 | -0.82(-4.17%) |
Jan 30, 2014 | 19.75 | 20.15 | 19.52 | 19.75 | 224,766 | +0.21(+1.06%) |
Jan 29, 2014 | 19.43 | 19.68 | 19.35 | 19.55 | 291,515 | +0.01(+0.04%) |
Jan 28, 2014 | 19.04 | 19.54 | 19.02 | 19.54 | 194,369 | +0.57(+3.01%) |
Jan 27, 2014 | 19.49 | 19.49 | 18.83 | 18.97 | 217,552 | -0.54(-2.76%) |
Jan 24, 2014 | 19.88 | 19.98 | 19.44 | 19.51 | 134,990 | -0.55(-2.73%) |
Jan 23, 2014 | 20.42 | 20.47 | 19.94 | 20.05 | 242,361 | -0.43(-2.11%) |
Jan 22, 2014 | 20.69 | 20.69 | 20.27 | 20.49 | 173,217 | -0.14(-0.67%) |
Jan 21, 2014 | 20.80 | 20.80 | 20.56 | 20.62 | 177,773 | -0.06(-0.30%) |
Jan 17, 2014 | 20.46 | 20.69 | 20.69 | 20.69 | 103,706 | +0.18(+0.86%) |
Jan 16, 2014 | 21.03 | 21.03 | 20.38 | 20.51 | 188,879 | -0.51(-2.42%) |
Jan 15, 2014 | 21.08 | 21.21 | 21.00 | 21.02 | 75,913 | -0.06(-0.29%) |
Jan 14, 2014 | 21.40 | 21.40 | 21.03 | 21.08 | 132,722 | -0.21(-0.98%) |
Jan 13, 2014 | 21.86 | 21.93 | 21.20 | 21.29 | 209,654 | -0.59(-2.71%) |
Jan 10, 2014 | 21.55 | 21.89 | 21.15 | 21.88 | 235,484 | +0.39(+1.83%) |
Jan 09, 2014 | 21.17 | 21.53 | 20.74 | 21.49 | 357,868 | +0.40(+1.90%) |
Jan 08, 2014 | 21.80 | 21.94 | 21.01 | 21.09 | 464,221 | -0.73(-3.35%) |
Jan 07, 2014 | 22.11 | 22.24 | 21.13 | 21.82 | 720,890 | -0.43(-1.94%) |
Jan 06, 2014 | 22.94 | 23.00 | 22.16 | 22.25 | 345,123 | -0.67(-2.92%) |
Jan 03, 2014 | 23.27 | 23.40 | 22.80 | 22.92 | 332,904 | -0.37(-1.59%) |
Jan 02, 2014 | 24.25 | 24.35 | 23.27 | 23.29 | 250,838 | -1.09(-4.49%) |
Dec 31, 2013 | 24.54 | 24.38 | 24.38 | 24.38 | 103,577 | -0.09(-0.38%) |
Dec 30, 2013 | 24.27 | 24.64 | 24.18 | 24.48 | 135,213 | +0.15(+0.63%) |
Dec 27, 2013 | 24.52 | 24.52 | 24.20 | 24.32 | 56,598 | -0.08(-0.32%) |
Dec 26, 2013 | 24.75 | 24.75 | 24.37 | 24.40 | 90,087 | -0.17(-0.69%) |
Dec 24, 2013 | 24.41 | 24.65 | 24.31 | 24.57 | 84,385 | +0.30(+1.24%) |
Dec 23, 2013 | 24.27 | 24.54 | 24.21 | 24.27 | 159,974 | +0.02(+0.10%) |
Dec 20, 2013 | 23.58 | 24.31 | 23.56 | 24.25 | 509,826 | +0.72(+3.05%) |
Dec 19, 2013 | 23.64 | 23.91 | 23.50 | 23.53 | 117,545 | -0.19(-0.78%) |
Dec 18, 2013 | 23.53 | 23.73 | 23.26 | 23.71 | 141,924 | +0.22(+0.92%) |
Dec 17, 2013 | 23.65 | 23.65 | 23.37 | 23.50 | 149,247 | -0.22(-0.91%) |
Dec 16, 2013 | 23.35 | 23.85 | 23.21 | 23.71 | 158,652 | +0.52(+2.23%) |
Dec 13, 2013 | 23.42 | 23.67 | 23.14 | 23.20 | 165,292 | -0.29(-1.25%) |
Dec 12, 2013 | 23.56 | 23.85 | 23.42 | 23.49 | 168,649 | +0.01(+0.03%) |
Dec 11, 2013 | 24.03 | 24.21 | 23.28 | 23.48 | 149,241 | -0.43(-1.80%) |
Dec 10, 2013 | 24.40 | 24.41 | 23.81 | 23.91 | 121,958 | -0.50(-2.05%) |
Dec 09, 2013 | 25.00 | 25.00 | 24.12 | 24.42 | 161,315 | -0.55(-2.22%) |
Dec 06, 2013 | 24.69 | 24.99 | 24.48 | 24.97 | 103,854 | +0.56(+2.30%) |
Dec 05, 2013 | 24.47 | 24.57 | 24.31 | 24.41 | 46,626 | -0.14(-0.57%) |
Dec 04, 2013 | 24.65 | 25.00 | 24.39 | 24.55 | 80,704 | -0.17(-0.69%) |
Dec 03, 2013 | 24.56 | 24.90 | 24.56 | 24.72 | 189,951 | +0.12(+0.47%) |
Dec 02, 2013 | 25.08 | 25.08 | 24.55 | 24.60 | 99,582 | -0.55(-2.18%) |
Nov 29, 2013 | 25.07 | 25.35 | 24.99 | 25.15 | 71,692 | +0.25(+0.99%) |
Nov 27, 2013 | 25.03 | 25.12 | 24.82 | 24.90 | 112,176 | -0.05(-0.22%) |
Nov 26, 2013 | 24.65 | 25.20 | 24.59 | 24.95 | 218,952 | +0.32(+1.28%) |
Nov 25, 2013 | 24.62 | 24.69 | 24.52 | 24.64 | 136,634 | -0.01(-0.03%) |
Nov 22, 2013 | 24.65 | 24.70 | 24.52 | 24.65 | 125,989 | -0.01(-0.03%) |
Nov 21, 2013 | 24.36 | 24.72 | 24.21 | 24.65 | 161,035 | +0.46(+1.91%) |
Nov 20, 2013 | 24.19 | 24.30 | 23.96 | 24.19 | 90,173 | +0.16(+0.67%) |
Nov 19, 2013 | 24.25 | 24.42 | 23.92 | 24.03 | 194,603 | -0.14(-0.57%) |
Nov 18, 2013 | 24.55 | 24.60 | 24.11 | 24.17 | 103,006 | -0.23(-0.95%) |
Nov 15, 2013 | 24.45 | 24.54 | 24.25 | 24.40 | 108,489 | -0.09(-0.38%) |
Nov 14, 2013 | 24.55 | 24.61 | 24.24 | 24.49 | 108,569 | +0.26(+1.08%) |
Nov 12, 2013 | 24.11 | 24.48 | 24.08 | 24.23 | 151,970 | +0.10(+0.41%) |
Nov 11, 2013 | 24.22 | 24.35 | 24.08 | 24.13 | 164,574 | -0.09(-0.38%) |
Nov 08, 2013 | 24.17 | 24.30 | 24.05 | 24.22 | 216,565 | +0.05(+0.19%) |
Nov 07, 2013 | 24.02 | 24.24 | 23.32 | 24.18 | 266,434 | +0.61(+2.58%) |
Nov 06, 2013 | 23.68 | 23.87 | 23.48 | 23.57 | 141,744 | -0.02(-0.10%) |
Nov 05, 2013 | 23.46 | 23.70 | 23.28 | 23.59 | 99,502 | +0.09(+0.39%) |
Nov 04, 2013 | 22.82 | 23.58 | 22.72 | 23.50 | 282,865 | +0.82(+3.59%) |
Nov 01, 2013 | 23.07 | 23.18 | 22.57 | 22.68 | 285,882 | -0.44(-1.90%) |
Oct 31, 2013 | 23.51 | 23.53 | 23.12 | 23.12 | 192,874 | -0.32(-1.35%) |
Oct 30, 2013 | 23.88 | 23.90 | 23.37 | 23.44 | 139,628 | -0.40(-1.68%) |
Oct 29, 2013 | 23.91 | 23.92 | 23.65 | 23.84 | 181,435 | +0.06(+0.26%) |
Oct 28, 2013 | 23.82 | 23.88 | 23.60 | 23.78 | 195,040 | -0.09(-0.39%) |
Oct 25, 2013 | 24.21 | 24.22 | 23.74 | 23.87 | 138,698 | -0.24(-0.99%) |
Oct 24, 2013 | 24.02 | 24.14 | 23.93 | 24.11 | 140,217 | +0.19(+0.80%) |
Oct 23, 2013 | 24.17 | 24.26 | 23.90 | 23.92 | 126,167 | -0.32(-1.33%) |
Oct 22, 2013 | 24.50 | 24.64 | 24.21 | 24.24 | 270,425 | -0.02(-0.09%) |
Oct 21, 2013 | 23.87 | 24.33 | 23.81 | 24.26 | 550,771 | +0.50(+2.10%) |
Oct 18, 2013 | 23.18 | 23.77 | 23.07 | 23.76 | 223,445 | +0.66(+2.86%) |
Oct 17, 2013 | 23.02 | 23.15 | 22.83 | 23.10 | 302,420 | +0.03(+0.13%) |
Oct 16, 2013 | 23.03 | 23.13 | 22.84 | 23.07 | 154,483 | +0.25(+1.11%) |
Oct 15, 2013 | 22.92 | 22.95 | 22.74 | 22.82 | 111,856 | -0.10(-0.44%) |
Oct 14, 2013 | 22.62 | 22.94 | 22.59 | 22.92 | 75,112 | +0.12(+0.51%) |
Oct 11, 2013 | 22.13 | 22.80 | 22.11 | 22.80 | 109,845 | +0.65(+2.95%) |
Oct 10, 2013 | 21.89 | 22.28 | 21.85 | 22.15 | 126,803 | +0.58(+2.71%) |
Oct 09, 2013 | 21.94 | 21.95 | 21.35 | 21.56 | 302,811 | -0.26(-1.20%) |
Oct 08, 2013 | 22.79 | 22.79 | 21.77 | 21.82 | 211,481 | -0.97(-4.25%) |
Oct 07, 2013 | 22.88 | 23.01 | 22.68 | 22.79 | 126,795 | -0.25(-1.07%) |
Oct 04, 2013 | 22.40 | 23.08 | 22.40 | 23.04 | 198,222 | +0.58(+2.60%) |
Oct 03, 2013 | 22.62 | 22.84 | 22.24 | 22.45 | 95,141 | -0.28(-1.22%) |
Oct 02, 2013 | 22.96 | 22.98 | 22.63 | 22.73 | 93,091 | -0.34(-1.47%) |
Oct 01, 2013 | 22.94 | 23.09 | 22.83 | 23.07 | 221,996 | +0.55(+2.42%) |
Sep 27, 2013 | 22.60 | 22.75 | 22.41 | 22.52 | 130,786 | -0.22(-0.98%) |
Sep 26, 2013 | 22.72 | 22.78 | 22.58 | 22.75 | 149,190 | +0.15(+0.65%) |
Sep 25, 2013 | 22.62 | 22.69 | 22.49 | 22.60 | 156,081 | +0.00(+0.00%) |
Sep 24, 2013 | 22.75 | 22.85 | 22.56 | 22.60 | 200,169 | -0.08(-0.37%) |
Sep 23, 2013 | 22.97 | 22.97 | 22.65 | 22.68 | 180,465 | -0.29(-1.27%) |
Sep 20, 2013 | 22.58 | 23.02 | 22.45 | 22.98 | 525,974 | +0.51(+2.26%) |
Sep 19, 2013 | 22.50 | 22.61 | 22.21 | 22.47 | 115,484 | -0.03(-0.14%) |
Sep 18, 2013 | 22.53 | 22.60 | 22.23 | 22.50 | 354,482 | -0.03(-0.14%) |
Sep 17, 2013 | 22.51 | 22.61 | 22.43 | 22.53 | 185,937 | +0.04(+0.17%) |
Sep 16, 2013 | 22.43 | 22.55 | 22.23 | 22.49 | 175,754 | +0.26(+1.18%) |
Sep 13, 2013 | 22.30 | 22.52 | 22.04 | 22.23 | 189,494 | +0.04(+0.17%) |
Sep 12, 2013 | 22.20 | 22.33 | 21.97 | 22.19 | 256,326 | -0.06(-0.28%) |
Sep 11, 2013 | 21.89 | 22.29 | 21.68 | 22.25 | 160,843 | +0.41(+1.87%) |
Sep 10, 2013 | 21.99 | 21.99 | 21.61 | 21.85 | 465,973 | -0.07(-0.32%) |
Sep 09, 2013 | 21.75 | 21.92 | 21.35 | 21.92 | 254,309 | +0.29(+1.35%) |
Sep 06, 2013 | 21.99 | 21.99 | 21.29 | 21.62 | 473,006 | -0.28(-1.26%) |
Sep 05, 2013 | 21.36 | 21.95 | 21.26 | 21.90 | 328,173 | +0.62(+2.93%) |
Sep 04, 2013 | 20.79 | 21.29 | 20.60 | 21.28 | 620,107 | +0.56(+2.71%) |
Sep 03, 2013 | 20.71 | 21.13 | 20.43 | 20.72 | 133,580 | +0.33(+1.62%) |
Aug 30, 2013 | 20.45 | 20.61 | 20.22 | 20.39 | 141,186 | -0.15(-0.71%) |
Aug 29, 2013 | 20.39 | 20.56 | 20.37 | 20.53 | 172,457 | +0.14(+0.68%) |
Aug 28, 2013 | 20.25 | 20.53 | 20.09 | 20.39 | 182,742 | +0.19(+0.95%) |
Aug 27, 2013 | 20.32 | 20.33 | 20.07 | 20.20 | 138,133 | -0.29(-1.43%) |
Aug 26, 2013 | 20.69 | 20.73 | 20.32 | 20.49 | 140,750 | -0.16(-0.78%) |
Aug 23, 2013 | 20.72 | 20.87 | 20.47 | 20.65 | 70,706 | -0.08(-0.37%) |
Aug 22, 2013 | 20.40 | 20.82 | 20.24 | 20.73 | 71,588 | +0.35(+1.74%) |
Aug 21, 2013 | 20.68 | 20.68 | 20.33 | 20.38 | 85,414 | -0.34(-1.63%) |
Aug 20, 2013 | 20.71 | 20.94 | 20.67 | 20.72 | 91,865 | +0.09(+0.45%) |
Aug 19, 2013 | 20.95 | 21.15 | 20.55 | 20.62 | 217,706 | -0.41(-1.94%) |
Aug 16, 2013 | 20.95 | 21.28 | 20.69 | 21.03 | 123,211 | -0.05(-0.25%) |
Aug 15, 2013 | 21.50 | 21.57 | 21.01 | 21.09 | 150,526 | -0.64(-2.93%) |
Aug 14, 2013 | 21.75 | 22.12 | 21.62 | 21.72 | 153,959 | -0.09(-0.42%) |
Aug 13, 2013 | 22.05 | 22.29 | 21.56 | 21.81 | 195,262 | -0.16(-0.73%) |
Aug 12, 2013 | 22.11 | 22.35 | 21.65 | 21.98 | 403,125 | -0.15(-0.66%) |
Aug 09, 2013 | 21.48 | 22.39 | 21.35 | 22.12 | 258,826 | +0.73(+3.41%) |
Aug 08, 2013 | 20.72 | 21.47 | 20.57 | 21.39 | 368,634 | +1.38(+6.90%) |
Aug 07, 2013 | 20.29 | 20.42 | 20.00 | 20.01 | 89,005 | -0.28(-1.36%) |
Aug 06, 2013 | 20.72 | 20.87 | 20.28 | 20.29 | 75,876 | -0.43(-2.07%) |
Aug 05, 2013 | 20.66 | 20.84 | 20.56 | 20.72 | 65,567 | +0.10(+0.48%) |
Aug 02, 2013 | 21.09 | 21.23 | 20.60 | 20.62 | 109,043 | -0.41(-1.93%) |
Aug 01, 2013 | 20.40 | 21.23 | 20.35 | 21.02 | 230,791 | +0.85(+4.22%) |
Jul 31, 2013 | 20.22 | 20.44 | 20.04 | 20.17 | 109,809 | -0.01(-0.04%) |
Jul 30, 2013 | 20.32 | 20.32 | 19.91 | 20.18 | 86,186 | -0.01(-0.04%) |
Jul 29, 2013 | 20.38 | 20.44 | 20.02 | 20.19 | 66,546 | -0.23(-1.13%) |
Jul 26, 2013 | 20.69 | 20.79 | 20.36 | 20.42 | 83,213 | -0.45(-2.13%) |
Jul 25, 2013 | 20.42 | 20.95 | 20.35 | 20.86 | 139,949 | +0.40(+1.95%) |
Jul 24, 2013 | 20.53 | 20.60 | 20.26 | 20.46 | 73,224 | -0.04(-0.19%) |
Jul 23, 2013 | 20.74 | 20.74 | 20.40 | 20.50 | 108,550 | -0.18(-0.89%) |
Jul 22, 2013 | 20.57 | 20.79 | 20.46 | 20.69 | 72,036 | +0.06(+0.30%) |
Jul 19, 2013 | 20.86 | 21.12 | 20.60 | 20.62 | 111,526 | -0.20(-0.96%) |
Jul 18, 2013 | 20.66 | 20.89 | 20.55 | 20.82 | 61,634 | +0.23(+1.12%) |
Jul 17, 2013 | 20.67 | 20.74 | 20.46 | 20.59 | 81,625 | +0.02(+0.11%) |
Jul 16, 2013 | 20.32 | 20.74 | 20.30 | 20.57 | 131,334 | +0.25(+1.25%) |
Jul 15, 2013 | 19.96 | 20.35 | 19.94 | 20.32 | 123,186 | +0.41(+2.04%) |
Jul 12, 2013 | 19.66 | 20.04 | 19.66 | 19.91 | 82,706 | +0.25(+1.25%) |
Jul 11, 2013 | 19.88 | 19.88 | 19.63 | 19.67 | 115,946 | -0.08(-0.43%) |
Jul 10, 2013 | 19.63 | 19.85 | 19.51 | 19.75 | 101,184 | +0.18(+0.94%) |
Jul 09, 2013 | 19.14 | 19.63 | 19.01 | 19.57 | 130,014 | +0.55(+2.91%) |
Jul 08, 2013 | 18.98 | 19.18 | 18.97 | 19.01 | 247,442 | +0.15(+0.77%) |
Jul 05, 2013 | 19.07 | 19.07 | 18.81 | 18.87 | 117,832 | +0.06(+0.33%) |
Jul 03, 2013 | 18.67 | 19.00 | 18.67 | 18.81 | 51,526 | +0.01(+0.04%) |
Jul 02, 2013 | 19.00 | 19.00 | 18.61 | 18.80 | 96,245 | -0.08(-0.45%) |
Jul 01, 2013 | 18.81 | 19.07 | 18.81 | 18.88 | 183,363 | +0.12(+0.65%) |
Jun 28, 2013 | 18.63 | 18.92 | 18.58 | 18.76 | 819,587 | +0.04(+0.21%) |
Jun 27, 2013 | 18.44 | 18.74 | 18.34 | 18.72 | 240,441 | +0.43(+2.35%) |
Jun 26, 2013 | 18.69 | 18.81 | 18.28 | 18.29 | 227,379 | -0.31(-1.69%) |
Jun 25, 2013 | 18.56 | 18.70 | 18.35 | 18.61 | 126,362 | +0.14(+0.75%) |
Jun 24, 2013 | 18.65 | 18.76 | 18.39 | 18.47 | 137,587 | -0.38(-2.00%) |
Jun 21, 2013 | 18.73 | 19.02 | 18.38 | 18.84 | 408,506 | +0.22(+1.19%) |
Jun 20, 2013 | 18.52 | 18.67 | 18.38 | 18.62 | 102,564 | -0.15(-0.82%) |
Jun 19, 2013 | 18.82 | 19.04 | 18.66 | 18.78 | 96,705 | -0.11(-0.57%) |
Jun 18, 2013 | 18.57 | 18.91 | 18.55 | 18.88 | 136,126 | +0.31(+1.65%) |
Jun 17, 2013 | 18.83 | 19.08 | 18.40 | 18.58 | 89,924 | -0.10(-0.53%) |
Jun 14, 2013 | 18.80 | 18.91 | 18.53 | 18.68 | 189,171 | -0.12(-0.61%) |
Jun 13, 2013 | 18.63 | 18.89 | 18.47 | 18.79 | 71,174 | +0.21(+1.11%) |
Jun 12, 2013 | 18.97 | 19.05 | 18.58 | 18.58 | 57,461 | -0.31(-1.62%) |
Jun 11, 2013 | 18.97 | 19.14 | 18.88 | 18.89 | 109,176 | -0.28(-1.48%) |
Jun 10, 2013 | 19.08 | 19.26 | 19.03 | 19.17 | 166,543 | +0.15(+0.77%) |
Jun 07, 2013 | 18.84 | 19.11 | 18.75 | 19.03 | 95,657 | +0.35(+1.85%) |
Jun 06, 2013 | 18.72 | 18.88 | 18.51 | 18.68 | 94,534 | -0.07(-0.37%) |
Jun 05, 2013 | 18.80 | 18.98 | 18.59 | 18.75 | 115,432 | -0.05(-0.25%) |
Jun 04, 2013 | 19.09 | 19.14 | 18.67 | 18.80 | 114,648 | -0.33(-1.72%) |
Jun 03, 2013 | 19.08 | 19.14 | 18.76 | 19.13 | 184,110 | +0.15(+0.77%) |
May 31, 2013 | 18.90 | 19.35 | 18.87 | 18.98 | 85,443 | -0.02(-0.12%) |
May 30, 2013 | 19.15 | 19.29 | 18.99 | 19.01 | 101,445 | -0.15(-0.76%) |
May 29, 2013 | 19.37 | 19.45 | 19.05 | 19.15 | 68,494 | -0.35(-1.81%) |
May 28, 2013 | 19.48 | 19.80 | 19.46 | 19.50 | 113,219 | +0.27(+1.40%) |
May 24, 2013 | 18.92 | 19.36 | 18.89 | 19.24 | 71,182 | +0.25(+1.33%) |
May 23, 2013 | 18.98 | 19.20 | 18.80 | 18.98 | 73,070 | -0.08(-0.44%) |
May 22, 2013 | 19.35 | 19.60 | 19.00 | 19.07 | 70,484 | -0.32(-1.66%) |
May 21, 2013 | 19.57 | 19.67 | 19.34 | 19.39 | 87,925 | -0.12(-0.63%) |
May 20, 2013 | 19.73 | 19.81 | 19.44 | 19.51 | 153,061 | -0.29(-1.47%) |
May 17, 2013 | 19.64 | 19.84 | 19.53 | 19.80 | 191,736 | +0.31(+1.57%) |
May 16, 2013 | 19.26 | 19.52 | 19.10 | 19.50 | 114,669 | +0.14(+0.71%) |
May 15, 2013 | 19.34 | 19.47 | 19.25 | 19.36 | 226,869 | +0.23(+1.20%) |
May 13, 2013 | 19.27 | 19.35 | 19.06 | 19.13 | 76,227 | -0.13(-0.68%) |
May 10, 2013 | 19.28 | 19.36 | 19.18 | 19.26 | 226,468 | +0.01(+0.04%) |
May 09, 2013 | 18.59 | 19.35 | 18.46 | 19.25 | 346,088 | +1.03(+5.67%) |
May 08, 2013 | 18.12 | 18.31 | 18.07 | 18.22 | 122,468 | +0.04(+0.21%) |
May 07, 2013 | 17.87 | 18.20 | 17.79 | 18.18 | 157,515 | +0.31(+1.71%) |
May 06, 2013 | 17.74 | 17.93 | 17.65 | 17.87 | 225,343 | +0.17(+0.95%) |
May 03, 2013 | 17.43 | 17.81 | 17.26 | 17.71 | 229,696 | +0.44(+2.57%) |
May 02, 2013 | 17.12 | 17.34 | 16.96 | 17.26 | 119,431 | +0.24(+1.39%) |