Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.15 | 16.27 | 16.07 | 16.23 | 707,449 | +0.04(+0.26%) |
Apr 29, 2014 | 16.05 | 16.24 | 15.98 | 16.19 | 762,478 | +0.15(+0.94%) |
Apr 28, 2014 | 16.21 | 16.26 | 15.77 | 16.04 | 1,502,215 | -0.09(-0.56%) |
Apr 25, 2014 | 16.21 | 16.29 | 16.05 | 16.13 | 398,832 | -0.15(-0.93%) |
Apr 24, 2014 | 16.34 | 16.40 | 16.16 | 16.28 | 655,935 | +0.01(+0.07%) |
Apr 23, 2014 | 16.36 | 16.49 | 16.22 | 16.27 | 968,857 | -0.07(-0.41%) |
Apr 22, 2014 | 16.39 | 16.46 | 16.20 | 16.33 | 1,786,613 | -0.07(-0.44%) |
Apr 21, 2014 | 16.71 | 16.73 | 16.17 | 16.41 | 1,090,750 | -0.29(-1.73%) |
Apr 17, 2014 | 16.94 | 16.70 | 16.70 | 16.70 | 734,258 | -0.27(-1.56%) |
Apr 16, 2014 | 16.80 | 17.11 | 16.77 | 16.96 | 708,153 | +0.26(+1.55%) |
Apr 15, 2014 | 16.71 | 16.94 | 16.59 | 16.70 | 1,179,634 | -0.01(-0.07%) |
Apr 14, 2014 | 16.70 | 16.86 | 16.58 | 16.71 | 961,840 | +0.14(+0.87%) |
Apr 11, 2014 | 16.55 | 16.80 | 16.50 | 16.57 | 1,008,385 | -0.17(-1.01%) |
Apr 10, 2014 | 17.02 | 17.25 | 16.65 | 16.74 | 1,501,605 | -0.28(-1.63%) |
Apr 09, 2014 | 16.88 | 17.05 | 16.66 | 17.02 | 806,351 | +0.21(+1.26%) |
Apr 08, 2014 | 16.80 | 16.97 | 16.73 | 16.80 | 1,168,286 | -0.10(-0.61%) |
Apr 07, 2014 | 17.38 | 17.43 | 16.80 | 16.91 | 1,542,545 | -0.51(-2.91%) |
Apr 04, 2014 | 17.63 | 17.79 | 17.36 | 17.41 | 1,464,567 | -0.15(-0.86%) |
Apr 03, 2014 | 17.54 | 17.68 | 17.40 | 17.57 | 1,920,068 | +0.08(+0.48%) |
Apr 02, 2014 | 16.93 | 17.56 | 16.90 | 17.48 | 1,835,209 | +0.59(+3.46%) |
Apr 01, 2014 | 16.73 | 16.93 | 16.62 | 16.90 | 1,636,449 | +0.25(+1.49%) |
Mar 31, 2014 | 16.70 | 16.76 | 16.58 | 16.65 | 1,303,395 | +0.00(+0.02%) |
Mar 28, 2014 | 16.23 | 16.66 | 16.16 | 16.65 | 1,362,644 | +0.42(+2.58%) |
Mar 27, 2014 | 16.20 | 16.29 | 16.07 | 16.23 | 1,856,604 | +0.03(+0.18%) |
Mar 26, 2014 | 16.27 | 16.36 | 16.12 | 16.20 | 2,453,675 | +0.05(+0.30%) |
Mar 25, 2014 | 16.71 | 16.73 | 16.12 | 16.15 | 1,636,757 | -0.49(-2.95%) |
Mar 24, 2014 | 16.86 | 16.93 | 16.59 | 16.64 | 2,374,618 | -0.14(-0.82%) |
Mar 21, 2014 | 16.72 | 17.20 | 16.69 | 16.78 | 3,201,074 | +0.16(+0.94%) |
Mar 20, 2014 | 16.39 | 16.72 | 16.10 | 16.62 | 6,660,401 | -0.59(-3.41%) |
Mar 19, 2014 | 17.43 | 17.51 | 17.09 | 17.21 | 2,791,445 | -0.31(-1.74%) |
Mar 18, 2014 | 16.79 | 17.57 | 16.79 | 17.51 | 4,435,189 | +0.49(+2.88%) |
Mar 17, 2014 | 17.08 | 17.20 | 16.96 | 17.02 | 2,033,606 | -0.05(-0.28%) |
Mar 14, 2014 | 17.03 | 17.37 | 16.96 | 17.07 | 1,553,423 | -0.08(-0.49%) |
Mar 13, 2014 | 17.36 | 17.41 | 17.08 | 17.15 | 2,940,773 | -0.11(-0.66%) |
Mar 12, 2014 | 17.57 | 17.63 | 17.24 | 17.27 | 1,920,642 | -0.51(-2.86%) |
Mar 11, 2014 | 18.39 | 18.39 | 17.71 | 17.78 | 1,397,542 | -0.63(-3.44%) |
Mar 10, 2014 | 18.48 | 18.55 | 18.19 | 18.41 | 532,787 | -0.08(-0.42%) |
Mar 07, 2014 | 18.39 | 18.70 | 18.37 | 18.49 | 710,675 | +0.07(+0.36%) |
Mar 06, 2014 | 18.21 | 18.49 | 18.05 | 18.42 | 1,097,857 | +0.27(+1.48%) |
Mar 05, 2014 | 18.03 | 18.16 | 17.91 | 18.15 | 1,116,772 | +0.08(+0.43%) |
Mar 04, 2014 | 18.26 | 18.34 | 17.85 | 18.08 | 1,265,740 | -0.03(-0.17%) |
Mar 03, 2014 | 17.94 | 18.22 | 17.90 | 18.11 | 794,975 | -0.05(-0.26%) |
Feb 28, 2014 | 18.23 | 18.34 | 18.05 | 18.15 | 581,923 | -0.08(-0.46%) |
Feb 27, 2014 | 18.27 | 18.43 | 18.12 | 18.24 | 869,574 | -0.04(-0.20%) |
Feb 26, 2014 | 17.76 | 18.46 | 17.70 | 18.27 | 1,220,344 | +0.63(+3.60%) |
Feb 25, 2014 | 17.64 | 17.83 | 17.54 | 17.64 | 756,442 | +0.01(+0.07%) |
Feb 24, 2014 | 17.52 | 17.78 | 17.46 | 17.63 | 524,602 | +0.16(+0.93%) |
Feb 21, 2014 | 17.42 | 17.67 | 17.29 | 17.46 | 684,871 | +0.08(+0.48%) |
Feb 20, 2014 | 17.70 | 17.81 | 17.24 | 17.38 | 1,029,400 | -0.31(-1.73%) |
Feb 19, 2014 | 17.34 | 17.91 | 17.27 | 17.69 | 1,282,235 | +0.32(+1.83%) |
Feb 18, 2014 | 17.53 | 17.64 | 17.29 | 17.37 | 1,049,063 | -0.14(-0.82%) |
Feb 14, 2014 | 17.25 | 17.51 | 17.51 | 17.51 | 549,375 | +0.25(+1.46%) |
Feb 13, 2014 | 17.11 | 17.29 | 17.02 | 17.26 | 632,104 | +0.00(+0.00%) |
Feb 12, 2014 | 17.47 | 17.61 | 17.18 | 17.26 | 832,580 | -0.16(-0.89%) |
Feb 11, 2014 | 17.45 | 17.50 | 17.21 | 17.42 | 649,583 | -0.03(-0.17%) |
Feb 10, 2014 | 17.35 | 17.47 | 17.19 | 17.45 | 969,807 | +0.07(+0.41%) |
Feb 07, 2014 | 17.39 | 17.73 | 17.29 | 17.38 | 753,679 | +0.08(+0.48%) |
Feb 06, 2014 | 16.66 | 17.42 | 16.58 | 17.29 | 1,481,131 | +0.68(+4.07%) |
Feb 05, 2014 | 16.51 | 16.64 | 16.23 | 16.62 | 1,233,660 | +0.13(+0.76%) |
Feb 04, 2014 | 16.37 | 16.59 | 16.17 | 16.49 | 2,043,911 | +0.32(+1.96%) |
Feb 03, 2014 | 16.79 | 16.83 | 16.01 | 16.17 | 2,010,305 | -0.61(-3.64%) |
Jan 31, 2014 | 16.53 | 17.01 | 16.51 | 16.78 | 1,506,419 | +0.02(+0.11%) |
Jan 30, 2014 | 16.75 | 16.92 | 16.65 | 16.76 | 815,459 | +0.19(+1.16%) |
Jan 29, 2014 | 16.73 | 16.92 | 16.56 | 16.57 | 715,528 | -0.32(-1.91%) |
Jan 28, 2014 | 16.93 | 17.03 | 16.85 | 16.90 | 759,880 | -0.04(-0.21%) |
Jan 27, 2014 | 16.76 | 17.08 | 16.65 | 16.93 | 1,281,075 | +0.23(+1.40%) |
Jan 24, 2014 | 16.87 | 16.92 | 16.68 | 16.70 | 1,140,856 | -0.28(-1.66%) |
Jan 23, 2014 | 16.96 | 17.04 | 16.87 | 16.98 | 1,706,327 | -0.16(-0.91%) |
Jan 22, 2014 | 17.17 | 17.21 | 17.00 | 17.14 | 1,260,316 | -0.06(-0.35%) |
Jan 21, 2014 | 17.56 | 17.58 | 17.15 | 17.20 | 1,280,976 | -0.26(-1.47%) |
Jan 17, 2014 | 17.49 | 17.45 | 17.45 | 17.45 | 1,039,919 | -0.06(-0.34%) |
Jan 16, 2014 | 17.54 | 17.60 | 17.06 | 17.51 | 2,254,743 | -0.14(-0.78%) |
Jan 15, 2014 | 17.65 | 18.08 | 17.53 | 17.65 | 3,743,727 | +0.00(+0.00%) |
Jan 14, 2014 | 17.04 | 18.41 | 17.02 | 17.65 | 6,368,368 | +0.70(+4.13%) |
Jan 13, 2014 | 17.82 | 17.84 | 16.81 | 16.95 | 3,011,518 | -0.91(-5.09%) |
Jan 10, 2014 | 17.57 | 17.87 | 17.52 | 17.86 | 1,538,523 | +0.29(+1.63%) |
Jan 09, 2014 | 17.91 | 17.93 | 17.42 | 17.57 | 2,157,211 | -0.33(-1.84%) |
Jan 08, 2014 | 18.06 | 18.06 | 17.24 | 17.90 | 5,120,145 | -0.19(-1.03%) |
Jan 07, 2014 | 18.44 | 18.44 | 18.05 | 18.09 | 1,894,138 | -0.37(-2.01%) |
Jan 06, 2014 | 18.80 | 18.97 | 18.40 | 18.46 | 1,130,764 | -0.36(-1.91%) |
Jan 03, 2014 | 18.27 | 18.95 | 18.26 | 18.82 | 1,525,073 | +0.53(+2.91%) |
Jan 02, 2014 | 18.55 | 18.68 | 18.22 | 18.28 | 1,917,227 | -0.31(-1.64%) |
Dec 31, 2013 | 18.78 | 18.59 | 18.59 | 18.59 | 818,130 | -0.16(-0.86%) |
Dec 30, 2013 | 18.70 | 18.85 | 18.54 | 18.75 | 533,462 | +0.04(+0.19%) |
Dec 27, 2013 | 18.82 | 18.94 | 18.68 | 18.72 | 310,070 | -0.11(-0.57%) |
Dec 26, 2013 | 18.89 | 18.97 | 18.81 | 18.82 | 374,920 | -0.03(-0.16%) |
Dec 24, 2013 | 18.70 | 18.86 | 18.69 | 18.85 | 344,844 | +0.11(+0.61%) |
Dec 23, 2013 | 18.67 | 18.75 | 18.46 | 18.74 | 1,066,389 | +0.14(+0.74%) |
Dec 20, 2013 | 18.41 | 18.66 | 18.25 | 18.60 | 1,045,348 | +0.19(+1.01%) |
Dec 19, 2013 | 18.49 | 18.68 | 18.34 | 18.42 | 520,752 | -0.19(-1.03%) |
Dec 18, 2013 | 18.36 | 18.64 | 18.14 | 18.61 | 1,082,596 | +0.25(+1.37%) |
Dec 17, 2013 | 18.61 | 18.67 | 18.18 | 18.36 | 960,652 | -0.25(-1.35%) |
Dec 16, 2013 | 18.33 | 18.68 | 18.28 | 18.61 | 1,161,567 | +0.34(+1.83%) |
Dec 13, 2013 | 18.07 | 18.31 | 18.02 | 18.27 | 1,173,598 | +0.21(+1.15%) |
Dec 12, 2013 | 18.68 | 18.71 | 18.05 | 18.06 | 1,906,931 | -0.64(-3.40%) |
Dec 11, 2013 | 19.18 | 19.28 | 18.70 | 18.70 | 1,430,169 | -0.37(-1.96%) |
Dec 10, 2013 | 19.12 | 19.35 | 18.99 | 19.07 | 1,192,202 | -0.11(-0.56%) |
Dec 09, 2013 | 19.34 | 19.46 | 19.13 | 19.18 | 1,291,610 | -0.24(-1.22%) |
Dec 06, 2013 | 19.32 | 19.57 | 19.18 | 19.42 | 1,522,874 | +0.02(+0.09%) |
Dec 05, 2013 | 20.06 | 20.13 | 19.21 | 19.40 | 2,959,545 | -0.42(-2.10%) |
Dec 04, 2013 | 19.91 | 19.91 | 19.57 | 19.82 | 2,332,852 | -0.33(-1.62%) |
Dec 03, 2013 | 20.41 | 20.45 | 20.09 | 20.14 | 1,305,539 | -0.21(-1.05%) |
Dec 02, 2013 | 20.34 | 20.63 | 20.16 | 20.36 | 1,228,261 | -0.01(-0.03%) |
Nov 29, 2013 | 20.33 | 20.48 | 20.12 | 20.36 | 502,028 | +0.12(+0.62%) |
Nov 27, 2013 | 20.39 | 20.42 | 20.06 | 20.24 | 706,337 | -0.10(-0.50%) |
Nov 26, 2013 | 20.35 | 20.66 | 20.25 | 20.34 | 1,230,322 | +0.02(+0.12%) |
Nov 25, 2013 | 20.45 | 20.54 | 20.20 | 20.32 | 929,705 | -0.12(-0.58%) |
Nov 22, 2013 | 20.60 | 20.67 | 20.38 | 20.44 | 676,996 | -0.15(-0.75%) |
Nov 21, 2013 | 20.36 | 20.73 | 20.36 | 20.59 | 879,892 | +0.20(+0.99%) |
Nov 20, 2013 | 20.69 | 20.77 | 20.32 | 20.39 | 883,403 | -0.14(-0.67%) |
Nov 19, 2013 | 20.45 | 20.72 | 20.35 | 20.53 | 1,593,636 | -0.01(-0.03%) |
Nov 18, 2013 | 20.16 | 20.70 | 20.15 | 20.53 | 1,777,104 | +0.40(+2.01%) |
Nov 15, 2013 | 19.94 | 20.14 | 19.89 | 20.13 | 755,844 | +0.11(+0.53%) |
Nov 14, 2013 | 20.02 | 20.09 | 19.82 | 20.02 | 1,256,841 | -0.07(-0.33%) |
Nov 13, 2013 | 19.08 | 20.44 | 18.91 | 20.09 | 2,533,862 | +0.92(+4.81%) |
Nov 12, 2013 | 19.18 | 19.35 | 19.04 | 19.16 | 603,915 | -0.02(-0.09%) |
Nov 11, 2013 | 19.30 | 19.30 | 19.09 | 19.18 | 501,318 | -0.10(-0.49%) |
Nov 08, 2013 | 19.16 | 19.28 | 18.99 | 19.28 | 1,321,825 | +0.22(+1.15%) |
Nov 07, 2013 | 19.42 | 19.58 | 19.05 | 19.06 | 1,185,147 | -0.33(-1.69%) |
Nov 06, 2013 | 18.90 | 19.46 | 18.85 | 19.38 | 2,272,111 | +0.49(+2.58%) |
Nov 05, 2013 | 18.86 | 19.04 | 18.55 | 18.90 | 889,532 | +0.02(+0.09%) |
Nov 04, 2013 | 18.69 | 18.90 | 18.60 | 18.88 | 577,656 | +0.21(+1.15%) |
Nov 01, 2013 | 18.64 | 18.71 | 18.42 | 18.66 | 628,818 | +0.09(+0.48%) |
Oct 31, 2013 | 18.68 | 18.71 | 18.47 | 18.58 | 806,567 | -0.07(-0.35%) |
Oct 30, 2013 | 18.69 | 18.82 | 18.40 | 18.64 | 714,811 | -0.08(-0.41%) |
Oct 29, 2013 | 18.81 | 18.90 | 18.49 | 18.72 | 671,477 | -0.05(-0.25%) |
Oct 28, 2013 | 18.71 | 18.81 | 18.62 | 18.77 | 571,595 | +0.01(+0.06%) |
Oct 25, 2013 | 18.87 | 19.02 | 18.65 | 18.75 | 864,548 | -0.06(-0.32%) |
Oct 24, 2013 | 18.50 | 18.88 | 18.39 | 18.81 | 985,136 | +0.32(+1.74%) |
Oct 23, 2013 | 18.32 | 18.51 | 18.26 | 18.49 | 852,669 | +0.13(+0.71%) |
Oct 22, 2013 | 18.15 | 18.39 | 18.15 | 18.36 | 444,883 | +0.21(+1.18%) |
Oct 21, 2013 | 18.28 | 18.31 | 18.08 | 18.15 | 720,208 | -0.10(-0.52%) |
Oct 18, 2013 | 18.12 | 18.27 | 17.93 | 18.24 | 669,932 | +0.27(+1.52%) |
Oct 17, 2013 | 17.74 | 17.99 | 17.65 | 17.97 | 688,237 | +0.19(+1.07%) |
Oct 16, 2013 | 17.49 | 17.79 | 17.40 | 17.78 | 695,189 | +0.34(+1.94%) |
Oct 15, 2013 | 17.45 | 17.65 | 17.33 | 17.44 | 865,418 | -0.11(-0.61%) |
Oct 14, 2013 | 17.45 | 17.57 | 17.36 | 17.55 | 658,624 | -0.07(-0.37%) |
Oct 11, 2013 | 17.40 | 17.63 | 17.14 | 17.61 | 1,525,935 | +0.10(+0.54%) |
Oct 10, 2013 | 17.51 | 17.64 | 17.40 | 17.52 | 730,939 | +0.19(+1.10%) |
Oct 09, 2013 | 17.14 | 17.44 | 16.98 | 17.33 | 1,449,068 | +0.29(+1.71%) |
Oct 08, 2013 | 17.12 | 17.16 | 16.67 | 17.04 | 1,913,043 | -0.12(-0.69%) |
Oct 07, 2013 | 17.59 | 17.59 | 17.15 | 17.16 | 1,467,454 | -0.56(-3.19%) |
Oct 04, 2013 | 17.93 | 17.98 | 17.72 | 17.72 | 1,106,840 | -0.23(-1.26%) |
Oct 03, 2013 | 18.11 | 18.12 | 17.76 | 17.95 | 978,368 | -0.18(-1.02%) |
Oct 02, 2013 | 17.68 | 18.14 | 17.52 | 18.13 | 1,222,196 | +0.38(+2.14%) |
Oct 01, 2013 | 17.77 | 17.98 | 17.64 | 17.75 | 1,599,537 | +0.01(+0.03%) |
Sep 30, 2013 | 17.71 | 17.86 | 17.59 | 17.74 | 1,185,665 | -0.15(-0.86%) |
Sep 27, 2013 | 17.94 | 18.05 | 17.84 | 17.90 | 1,129,388 | -0.13(-0.72%) |
Sep 26, 2013 | 17.92 | 18.38 | 17.92 | 18.03 | 633,396 | +0.20(+1.10%) |
Sep 25, 2013 | 17.87 | 18.00 | 17.74 | 17.83 | 679,343 | -0.02(-0.13%) |
Sep 24, 2013 | 18.00 | 18.06 | 17.75 | 17.86 | 784,697 | -0.07(-0.40%) |
Sep 23, 2013 | 18.05 | 18.16 | 17.75 | 17.93 | 964,775 | -0.12(-0.66%) |
Sep 20, 2013 | 18.43 | 18.43 | 17.92 | 18.05 | 1,421,547 | -0.33(-1.78%) |
Sep 19, 2013 | 18.28 | 18.47 | 18.28 | 18.37 | 1,023,435 | +0.12(+0.65%) |
Sep 18, 2013 | 18.11 | 18.36 | 17.90 | 18.25 | 755,139 | +0.11(+0.62%) |
Sep 17, 2013 | 17.96 | 18.17 | 17.83 | 18.14 | 1,290,726 | +0.27(+1.53%) |
Sep 16, 2013 | 17.95 | 18.02 | 17.83 | 17.87 | 1,218,695 | +0.07(+0.40%) |
Sep 13, 2013 | 17.73 | 17.90 | 17.57 | 17.80 | 1,133,103 | +0.15(+0.84%) |
Sep 12, 2013 | 18.13 | 18.17 | 17.57 | 17.65 | 1,487,319 | -0.54(-2.97%) |
Sep 11, 2013 | 18.29 | 18.36 | 18.00 | 18.19 | 1,148,580 | -0.13(-0.71%) |
Sep 10, 2013 | 18.25 | 18.38 | 17.83 | 18.32 | 2,636,941 | -0.11(-0.61%) |
Sep 09, 2013 | 18.40 | 18.52 | 18.18 | 18.43 | 732,061 | +0.14(+0.78%) |
Sep 06, 2013 | 18.38 | 18.41 | 18.01 | 18.29 | 2,030,678 | -0.05(-0.29%) |
Sep 05, 2013 | 18.18 | 18.41 | 18.15 | 18.34 | 1,177,174 | +0.19(+1.04%) |
Sep 04, 2013 | 17.88 | 18.33 | 17.80 | 18.15 | 1,615,308 | +0.27(+1.52%) |
Sep 03, 2013 | 18.15 | 18.24 | 17.79 | 17.88 | 2,266,723 | -0.13(-0.72%) |
Aug 30, 2013 | 18.14 | 18.25 | 17.91 | 18.01 | 3,225,865 | -0.19(-1.04%) |
Aug 29, 2013 | 18.08 | 18.44 | 17.79 | 18.20 | 12,569,239 | +2.07(+12.85%) |
Aug 28, 2013 | 16.15 | 16.49 | 15.95 | 16.13 | 3,705,672 | +0.05(+0.29%) |
Aug 27, 2013 | 16.42 | 16.60 | 16.08 | 16.08 | 2,857,198 | -0.49(-2.96%) |
Aug 26, 2013 | 16.65 | 16.85 | 16.56 | 16.57 | 2,603,845 | -0.09(-0.53%) |
Aug 23, 2013 | 16.67 | 16.79 | 16.39 | 16.66 | 2,841,905 | -0.34(-1.98%) |
Aug 22, 2013 | 17.60 | 17.63 | 16.90 | 17.00 | 1,926,949 | -0.73(-4.13%) |
Aug 21, 2013 | 17.92 | 18.01 | 17.60 | 17.73 | 857,372 | -0.39(-2.15%) |
Aug 20, 2013 | 17.75 | 18.26 | 17.66 | 18.12 | 649,005 | +0.43(+2.40%) |
Aug 19, 2013 | 18.10 | 18.13 | 17.68 | 17.69 | 1,248,666 | -0.44(-2.41%) |
Aug 16, 2013 | 18.12 | 18.32 | 18.04 | 18.13 | 755,454 | -0.07(-0.39%) |
Aug 15, 2013 | 18.65 | 18.65 | 18.14 | 18.20 | 923,994 | -0.60(-3.20%) |
Aug 14, 2013 | 18.77 | 19.00 | 18.63 | 18.80 | 884,709 | -0.09(-0.47%) |
Aug 13, 2013 | 18.90 | 18.96 | 18.69 | 18.89 | 810,745 | +0.01(+0.06%) |
Aug 12, 2013 | 18.80 | 18.99 | 18.74 | 18.88 | 1,088,570 | +0.04(+0.22%) |
Aug 09, 2013 | 19.03 | 19.11 | 18.76 | 18.84 | 1,106,180 | -0.22(-1.15%) |
Aug 08, 2013 | 19.09 | 19.18 | 18.86 | 19.06 | 876,019 | -0.01(-0.03%) |
Aug 07, 2013 | 19.57 | 19.57 | 18.98 | 19.06 | 1,383,033 | -0.63(-3.18%) |
Aug 06, 2013 | 20.02 | 20.07 | 19.17 | 19.69 | 2,348,437 | -0.45(-2.26%) |
Aug 05, 2013 | 20.11 | 20.29 | 19.99 | 20.14 | 941,957 | -0.03(-0.15%) |
Aug 02, 2013 | 19.98 | 20.19 | 19.77 | 20.17 | 676,782 | +0.13(+0.65%) |
Aug 01, 2013 | 19.92 | 20.29 | 19.91 | 20.04 | 2,495,165 | +0.15(+0.77%) |
Jul 31, 2013 | 19.97 | 20.09 | 19.87 | 19.89 | 752,675 | -0.04(-0.21%) |
Jul 30, 2013 | 19.83 | 19.97 | 19.79 | 19.93 | 985,369 | +0.11(+0.57%) |
Jul 29, 2013 | 19.73 | 19.94 | 19.59 | 19.82 | 1,410,658 | +0.04(+0.18%) |
Jul 26, 2013 | 19.39 | 19.78 | 19.32 | 19.78 | 987,387 | +0.29(+1.48%) |
Jul 25, 2013 | 19.32 | 19.51 | 19.27 | 19.50 | 514,135 | +0.13(+0.67%) |
Jul 24, 2013 | 19.34 | 19.56 | 19.25 | 19.37 | 998,132 | +0.09(+0.49%) |
Jul 23, 2013 | 19.21 | 19.31 | 19.08 | 19.27 | 695,779 | +0.15(+0.77%) |
Jul 22, 2013 | 18.97 | 19.16 | 18.93 | 19.12 | 721,176 | +0.14(+0.75%) |
Jul 19, 2013 | 19.22 | 19.33 | 18.94 | 18.98 | 861,681 | -0.31(-1.59%) |
Jul 18, 2013 | 18.96 | 19.47 | 18.90 | 19.29 | 900,688 | +0.34(+1.81%) |
Jul 17, 2013 | 18.85 | 18.95 | 18.73 | 18.95 | 472,214 | +0.15(+0.79%) |
Jul 16, 2013 | 19.15 | 19.19 | 18.63 | 18.80 | 1,016,912 | -0.35(-1.85%) |
Jul 15, 2013 | 19.20 | 19.37 | 18.89 | 19.15 | 781,850 | -0.07(-0.34%) |
Jul 12, 2013 | 19.25 | 19.48 | 19.10 | 19.22 | 1,335,807 | -0.09(-0.49%) |
Jul 11, 2013 | 19.45 | 19.50 | 19.26 | 19.31 | 846,999 | +0.06(+0.31%) |
Jul 10, 2013 | 19.11 | 19.29 | 19.09 | 19.25 | 688,644 | +0.12(+0.65%) |
Jul 09, 2013 | 18.85 | 19.24 | 18.75 | 19.13 | 993,252 | +0.38(+2.05%) |
Jul 08, 2013 | 18.60 | 18.92 | 18.53 | 18.75 | 890,591 | +0.26(+1.41%) |
Jul 05, 2013 | 18.37 | 18.59 | 18.11 | 18.49 | 650,136 | +0.25(+1.39%) |
Jul 03, 2013 | 18.04 | 18.27 | 17.91 | 18.23 | 896,345 | +0.14(+0.75%) |
Jul 02, 2013 | 18.26 | 18.47 | 17.99 | 18.10 | 1,479,207 | -0.19(-1.03%) |
Jul 01, 2013 | 18.40 | 18.47 | 18.25 | 18.28 | 895,198 | -0.04(-0.23%) |
Jun 28, 2013 | 18.21 | 18.44 | 18.20 | 18.33 | 1,119,218 | +0.09(+0.49%) |
Jun 27, 2013 | 18.16 | 18.30 | 18.13 | 18.24 | 1,206,424 | +0.15(+0.82%) |
Jun 26, 2013 | 18.27 | 18.31 | 18.01 | 18.09 | 723,797 | +0.01(+0.07%) |
Jun 25, 2013 | 18.00 | 18.18 | 17.89 | 18.08 | 761,573 | +0.31(+1.73%) |
Jun 24, 2013 | 17.84 | 18.03 | 17.38 | 17.77 | 1,562,719 | -0.34(-1.86%) |
Jun 21, 2013 | 18.21 | 18.21 | 17.84 | 18.11 | 1,303,264 | -0.01(-0.07%) |
Jun 20, 2013 | 18.77 | 18.79 | 18.07 | 18.12 | 941,517 | -0.70(-3.73%) |
Jun 19, 2013 | 18.90 | 19.07 | 18.79 | 18.82 | 1,016,521 | -0.13(-0.69%) |
Jun 18, 2013 | 18.76 | 18.98 | 18.69 | 18.95 | 771,516 | +0.19(+1.01%) |
Jun 17, 2013 | 18.65 | 18.78 | 18.61 | 18.76 | 1,335,415 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.63 | 18.44 | 18.52 | 844,836 | -0.08(-0.44%) |
Jun 13, 2013 | 18.08 | 18.64 | 18.04 | 18.60 | 1,054,900 | +0.65(+3.62%) |
Jun 12, 2013 | 18.27 | 18.27 | 17.95 | 17.95 | 549,598 | -0.23(-1.27%) |
Jun 11, 2013 | 18.04 | 18.38 | 17.97 | 18.18 | 920,968 | -0.40(-2.13%) |
Jun 10, 2013 | 18.70 | 18.76 | 18.49 | 18.58 | 832,227 | -0.09(-0.51%) |
Jun 07, 2013 | 18.47 | 18.70 | 18.42 | 18.67 | 860,915 | +0.36(+1.99%) |
Jun 06, 2013 | 18.22 | 18.37 | 18.02 | 18.31 | 1,049,878 | +0.06(+0.32%) |
Jun 05, 2013 | 18.26 | 18.55 | 18.23 | 18.25 | 1,197,319 | -0.18(-0.96%) |
Jun 04, 2013 | 18.31 | 18.54 | 18.23 | 18.43 | 1,940,795 | +0.08(+0.42%) |
Jun 03, 2013 | 18.65 | 18.69 | 18.25 | 18.35 | 3,495,971 | -0.30(-1.60%) |
May 31, 2013 | 18.60 | 19.19 | 18.11 | 18.65 | 10,463,737 | +1.43(+8.28%) |
May 30, 2013 | 17.11 | 17.45 | 17.05 | 17.22 | 3,408,415 | +0.11(+0.65%) |
May 29, 2013 | 17.34 | 17.42 | 16.97 | 17.11 | 2,320,517 | -0.36(-2.05%) |
May 28, 2013 | 17.54 | 17.62 | 17.33 | 17.47 | 1,714,936 | +0.13(+0.74%) |
May 24, 2013 | 17.55 | 17.59 | 17.30 | 17.34 | 1,449,205 | -0.46(-2.57%) |
May 23, 2013 | 17.38 | 17.89 | 17.32 | 17.80 | 1,370,415 | +0.18(+1.03%) |
May 22, 2013 | 17.69 | 18.19 | 17.51 | 17.62 | 1,502,012 | -0.10(-0.56%) |
May 21, 2013 | 17.57 | 17.76 | 17.49 | 17.72 | 1,039,605 | +0.11(+0.63%) |
May 20, 2013 | 17.40 | 17.66 | 17.31 | 17.61 | 1,556,864 | +0.18(+1.04%) |
May 17, 2013 | 17.44 | 17.61 | 17.33 | 17.42 | 1,342,644 | +0.00(+0.00%) |
May 16, 2013 | 17.52 | 17.70 | 17.31 | 17.42 | 2,359,472 | -0.14(-0.80%) |
May 15, 2013 | 17.38 | 17.69 | 17.36 | 17.57 | 1,252,466 | +0.57(+3.35%) |
May 13, 2013 | 17.00 | 17.00 | 16.87 | 17.00 | 882,127 | +0.01(+0.03%) |
May 10, 2013 | 16.56 | 17.01 | 16.56 | 16.99 | 1,221,786 | +0.43(+2.59%) |
May 09, 2013 | 16.43 | 16.69 | 16.43 | 16.56 | 1,365,540 | -0.29(-1.74%) |
May 08, 2013 | 16.68 | 16.88 | 16.56 | 16.86 | 647,303 | +0.13(+0.77%) |
May 07, 2013 | 16.32 | 16.74 | 16.16 | 16.73 | 1,000,220 | +0.50(+3.11%) |
May 06, 2013 | 16.27 | 16.41 | 16.19 | 16.22 | 618,451 | -0.02(-0.14%) |
May 03, 2013 | 16.14 | 16.30 | 16.03 | 16.24 | 573,575 | +0.21(+1.32%) |
May 02, 2013 | 15.93 | 16.19 | 15.93 | 16.03 | 570,283 | +0.12(+0.77%) |