Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.61 | 19.71 | 19.58 | 19.58 | 2,626 | -0.04(-0.20%) |
Apr 29, 2014 | 19.70 | 19.70 | 19.62 | 19.62 | 2,463 | -0.08(-0.41%) |
Apr 28, 2014 | 19.72 | 19.72 | 19.59 | 19.70 | 31,243 | +0.00(+0.00%) |
Apr 25, 2014 | 19.54 | 19.72 | 19.48 | 19.70 | 44,178 | +0.21(+1.08%) |
Apr 24, 2014 | 19.55 | 19.55 | 19.49 | 19.49 | 11,560 | +0.04(+0.21%) |
Apr 23, 2014 | 19.65 | 19.65 | 19.43 | 19.45 | 19,500 | -0.06(-0.31%) |
Apr 22, 2014 | 19.51 | 19.51 | 19.50 | 19.51 | 2,234 | +0.00(+0.00%) |
Apr 21, 2014 | 19.58 | 19.73 | 19.42 | 19.51 | 14,458 | -0.06(-0.31%) |
Apr 17, 2014 | 19.57 | 19.57 | 19.57 | 0 | -0.02(-0.10%) | |
Apr 16, 2014 | 19.59 | 19.59 | 19.48 | 19.59 | 8,281 | +0.11(+0.56%) |
Apr 15, 2014 | 19.57 | 19.57 | 19.48 | 19.48 | 1,386 | -0.09(-0.46%) |
Apr 14, 2014 | 19.59 | 19.62 | 19.50 | 19.57 | 8,090 | -0.10(-0.51%) |
Apr 11, 2014 | 19.76 | 19.76 | 19.58 | 19.67 | 1,320 | +0.02(+0.10%) |
Apr 10, 2014 | 19.74 | 19.75 | 19.58 | 19.65 | 5,302 | -0.10(-0.51%) |
Apr 09, 2014 | 19.85 | 19.86 | 19.75 | 19.75 | 5,646 | +0.05(+0.25%) |
Apr 08, 2014 | 19.67 | 19.75 | 19.67 | 19.70 | 6,957 | -0.05(-0.25%) |
Apr 07, 2014 | 19.74 | 19.85 | 19.74 | 19.75 | 1,848 | +0.00(+0.00%) |
Apr 04, 2014 | 19.59 | 19.75 | 19.58 | 19.75 | 5,563 | +0.13(+0.66%) |
Apr 03, 2014 | 19.60 | 19.62 | 19.60 | 19.62 | 8,244 | +0.04(+0.20%) |
Apr 02, 2014 | 19.60 | 19.60 | 19.52 | 19.58 | 9,112 | -0.04(-0.20%) |
Apr 01, 2014 | 19.51 | 19.63 | 19.46 | 19.62 | 4,072 | +0.13(+0.67%) |
Mar 31, 2014 | 19.50 | 19.55 | 19.41 | 19.49 | 5,426 | -0.06(-0.31%) |
Mar 28, 2014 | 19.57 | 19.62 | 19.55 | 19.55 | 7,566 | +0.00(+0.00%) |
Mar 27, 2014 | 19.50 | 19.59 | 19.50 | 19.55 | 8,547 | -0.02(-0.10%) |
Mar 26, 2014 | 19.52 | 19.57 | 19.40 | 19.57 | 5,037 | +0.09(+0.46%) |
Mar 25, 2014 | 19.54 | 19.65 | 19.48 | 19.48 | 3,324 | +0.01(+0.05%) |
Mar 24, 2014 | 19.53 | 19.53 | 19.41 | 19.47 | 5,490 | -0.21(-1.07%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.41 | 19.68 | 4,585 | +0.17(+0.87%) |
Mar 20, 2014 | 19.48 | 19.51 | 19.42 | 19.51 | 3,307 | -0.06(-0.31%) |
Mar 19, 2014 | 19.51 | 19.64 | 19.50 | 19.57 | 28,170 | +0.04(+0.20%) |
Mar 18, 2014 | 19.60 | 19.60 | 19.53 | 19.53 | 12,493 | -0.01(-0.05%) |
Mar 17, 2014 | 19.55 | 19.58 | 19.54 | 19.54 | 3,039 | -0.09(-0.46%) |
Mar 14, 2014 | 19.64 | 19.64 | 19.61 | 19.63 | 1,589 | +0.02(+0.10%) |
Mar 13, 2014 | 19.54 | 19.64 | 19.53 | 19.61 | 22,503 | -0.04(-0.20%) |
Mar 12, 2014 | 19.60 | 19.67 | 19.53 | 19.65 | 5,636 | +0.15(+0.77%) |
Mar 11, 2014 | 19.58 | 19.59 | 19.50 | 19.50 | 4,845 | +0.01(+0.05%) |
Mar 10, 2014 | 19.59 | 19.60 | 19.49 | 19.49 | 4,523 | -0.11(-0.56%) |
Mar 07, 2014 | 19.59 | 19.60 | 19.50 | 19.60 | 4,032 | +0.00(+0.00%) |
Mar 06, 2014 | 19.40 | 19.60 | 19.40 | 19.60 | 4,461 | +0.07(+0.36%) |
Mar 05, 2014 | 19.41 | 19.55 | 19.41 | 19.53 | 3,252 | +0.13(+0.67%) |
Mar 04, 2014 | 19.61 | 19.62 | 19.37 | 19.40 | 14,361 | -0.12(-0.61%) |
Mar 03, 2014 | 19.40 | 19.52 | 19.40 | 19.52 | 6,885 | +0.11(+0.57%) |
Feb 28, 2014 | 19.35 | 19.41 | 19.31 | 19.41 | 8,555 | -0.02(-0.10%) |
Feb 27, 2014 | 19.30 | 19.43 | 19.26 | 19.43 | 8,209 | -0.01(-0.05%) |
Feb 26, 2014 | 19.33 | 19.44 | 19.29 | 19.44 | 9,878 | +0.10(+0.52%) |
Feb 25, 2014 | 19.25 | 19.35 | 19.25 | 19.34 | 1,087 | +0.04(+0.21%) |
Feb 24, 2014 | 19.21 | 19.30 | 19.20 | 19.30 | 2,072 | +0.11(+0.57%) |
Feb 21, 2014 | 19.35 | 19.35 | 19.19 | 19.19 | 45,555 | -0.11(-0.57%) |
Feb 20, 2014 | 19.31 | 19.38 | 19.26 | 19.30 | 5,964 | +0.01(+0.05%) |
Feb 19, 2014 | 19.29 | 19.47 | 19.22 | 19.29 | 3,131 | +0.00(+0.00%) |
Feb 18, 2014 | 19.24 | 19.30 | 19.24 | 19.29 | 4,172 | +0.00(+0.00%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 0 | +0.06(+0.31%) | |
Feb 13, 2014 | 19.25 | 19.25 | 19.20 | 19.23 | 947 | -0.02(-0.10%) |
Feb 12, 2014 | 19.21 | 19.25 | 19.20 | 19.25 | 4,085 | +0.08(+0.42%) |
Feb 11, 2014 | 19.24 | 19.24 | 19.17 | 19.17 | 2,191 | +0.02(+0.10%) |
Feb 10, 2014 | 19.10 | 19.20 | 19.10 | 19.15 | 5,289 | -0.01(-0.05%) |
Feb 07, 2014 | 19.29 | 19.29 | 19.14 | 19.16 | 6,476 | +0.02(+0.10%) |
Feb 06, 2014 | 19.13 | 19.29 | 19.08 | 19.14 | 2,927 | -0.08(-0.42%) |
Feb 05, 2014 | 19.16 | 19.27 | 19.08 | 19.22 | 5,611 | -0.05(-0.26%) |
Feb 04, 2014 | 19.06 | 19.31 | 19.06 | 19.27 | 3,602 | +0.09(+0.47%) |
Feb 03, 2014 | 19.19 | 19.20 | 19.05 | 19.18 | 7,404 | -0.11(-0.57%) |
Jan 31, 2014 | 19.06 | 19.29 | 19.06 | 19.29 | 2,195 | +0.20(+1.05%) |
Jan 30, 2014 | 19.18 | 19.18 | 19.09 | 19.09 | 725 | -0.09(-0.47%) |
Jan 29, 2014 | 19.20 | 19.20 | 19.09 | 19.18 | 14,815 | +0.00(+0.00%) |
Jan 28, 2014 | 19.37 | 19.37 | 19.12 | 19.18 | 4,978 | +0.00(+0.00%) |
Jan 27, 2014 | 19.25 | 19.30 | 19.14 | 19.18 | 3,172 | +0.00(+0.00%) |
Jan 24, 2014 | 19.27 | 19.33 | 19.18 | 19.18 | 3,042 | -0.10(-0.52%) |
Jan 23, 2014 | 19.45 | 19.45 | 19.28 | 19.28 | 6,766 | -0.17(-0.87%) |
Jan 22, 2014 | 19.33 | 19.45 | 19.33 | 19.45 | 4,869 | +0.13(+0.67%) |
Jan 21, 2014 | 19.30 | 19.43 | 19.30 | 19.32 | 7,807 | -0.05(-0.26%) |
Jan 20, 2014 | 19.25 | 19.38 | 19.25 | 19.37 | 6,760 | +0.10(+0.52%) |
Jan 17, 2014 | 19.28 | 19.34 | 19.27 | 19.27 | 1,795 | -0.11(-0.57%) |
Jan 16, 2014 | 19.22 | 19.38 | 19.22 | 19.38 | 7,750 | +0.19(+0.99%) |
Jan 15, 2014 | 19.27 | 19.27 | 19.18 | 19.19 | 2,680 | -0.08(-0.42%) |
Jan 14, 2014 | 19.30 | 19.31 | 19.21 | 19.27 | 8,565 | +0.02(+0.10%) |
Jan 13, 2014 | 19.23 | 19.31 | 19.21 | 19.25 | 3,976 | +0.19(+1.00%) |
Jan 10, 2014 | 19.23 | 19.30 | 19.05 | 19.06 | 17,009 | -0.31(-1.60%) |
Jan 09, 2014 | 19.31 | 19.41 | 19.19 | 19.37 | 19,942 | -0.03(-0.15%) |
Jan 08, 2014 | 19.28 | 19.67 | 19.25 | 19.40 | 4,295 | +0.18(+0.94%) |
Jan 07, 2014 | 19.14 | 19.29 | 19.09 | 19.22 | 6,723 | +0.08(+0.42%) |
Jan 06, 2014 | 19.04 | 19.14 | 19.04 | 19.14 | 7,307 | +0.09(+0.47%) |
Jan 03, 2014 | 19.13 | 19.13 | 19.05 | 19.05 | 2,000 | +0.02(+0.11%) |
Jan 02, 2014 | 19.05 | 19.06 | 19.03 | 19.03 | 930 | -0.10(-0.52%) |
Dec 31, 2013 | 19.13 | 19.13 | 19.13 | 0 | +0.13(+0.68%) | |
Dec 30, 2013 | 19.08 | 19.08 | 18.93 | 19.00 | 2,495 | -0.01(-0.05%) |
Dec 27, 2013 | 18.99 | 19.01 | 18.92 | 19.01 | 1,050 | +0.03(+0.16%) |
Dec 24, 2013 | 18.98 | 18.98 | 18.98 | 0 | -0.14(-0.73%) | |
Dec 23, 2013 | 19.02 | 19.12 | 18.96 | 19.12 | 2,465 | -0.01(-0.05%) |
Dec 20, 2013 | 19.10 | 19.13 | 19.10 | 19.13 | 1,125 | +0.08(+0.42%) |
Dec 19, 2013 | 19.04 | 19.05 | 19.02 | 19.05 | 7,749 | +0.03(+0.16%) |
Dec 18, 2013 | 19.03 | 19.07 | 19.01 | 19.02 | 6,314 | -0.03(-0.16%) |
Dec 17, 2013 | 18.98 | 19.05 | 18.98 | 19.05 | 4,068 | +0.08(+0.42%) |
Dec 16, 2013 | 19.01 | 19.08 | 18.97 | 18.97 | 9,837 | -0.10(-0.52%) |
Dec 13, 2013 | 19.00 | 19.09 | 19.00 | 19.07 | 1,788 | -0.02(-0.10%) |
Dec 12, 2013 | 19.10 | 19.10 | 18.94 | 19.09 | 3,957 | +0.01(+0.05%) |
Dec 11, 2013 | 19.02 | 19.08 | 18.95 | 19.08 | 10,135 | +0.06(+0.32%) |
Dec 10, 2013 | 19.05 | 19.05 | 19.02 | 19.02 | 2,918 | +0.00(+0.00%) |
Dec 09, 2013 | 18.90 | 19.03 | 18.90 | 19.02 | 5,923 | +0.07(+0.37%) |
Dec 06, 2013 | 18.94 | 18.95 | 18.89 | 18.95 | 4,280 | +0.04(+0.21%) |
Dec 05, 2013 | 18.96 | 18.96 | 18.91 | 18.91 | 6,792 | -0.07(-0.37%) |
Dec 04, 2013 | 19.07 | 19.10 | 18.97 | 18.98 | 8,251 | +0.01(+0.05%) |
Dec 03, 2013 | 19.09 | 19.09 | 18.96 | 18.97 | 15,882 | +0.03(+0.16%) |
Dec 02, 2013 | 18.93 | 18.95 | 18.92 | 18.94 | 16,414 | -0.11(-0.58%) |
Nov 29, 2013 | 19.08 | 19.08 | 19.05 | 19.05 | 2,465 | +0.16(+0.85%) |
Nov 28, 2013 | 18.93 | 18.99 | 18.89 | 18.89 | 6,624 | -0.21(-1.10%) |
Nov 27, 2013 | 18.86 | 19.10 | 18.85 | 19.10 | 9,357 | +0.17(+0.90%) |
Nov 26, 2013 | 18.94 | 19.00 | 18.93 | 18.93 | 10,024 | +0.06(+0.32%) |
Nov 25, 2013 | 18.75 | 18.93 | 18.75 | 18.87 | 9,809 | -0.02(-0.11%) |
Nov 22, 2013 | 18.89 | 18.98 | 18.89 | 18.89 | 1,897 | -0.02(-0.11%) |
Nov 21, 2013 | 18.88 | 19.00 | 18.88 | 18.91 | 6,742 | +0.02(+0.11%) |
Nov 20, 2013 | 19.01 | 19.02 | 18.87 | 18.89 | 21,721 | +0.01(+0.05%) |
Nov 19, 2013 | 18.95 | 18.95 | 18.88 | 18.88 | 11,039 | -0.09(-0.47%) |
Nov 18, 2013 | 18.95 | 18.97 | 18.94 | 18.97 | 3,040 | +0.03(+0.16%) |
Nov 15, 2013 | 18.86 | 18.95 | 18.85 | 18.94 | 3,695 | -0.01(-0.05%) |
Nov 14, 2013 | 18.94 | 18.95 | 18.87 | 18.95 | 6,626 | +0.06(+0.32%) |
Nov 12, 2013 | 18.91 | 18.91 | 18.89 | 18.89 | 3,118 | -0.24(-1.25%) |
Nov 11, 2013 | 19.13 | 19.13 | 19.13 | 19.13 | 256 | +0.21(+1.11%) |
Nov 08, 2013 | 19.00 | 19.08 | 18.92 | 18.92 | 1,490 | +0.01(+0.05%) |
Nov 07, 2013 | 19.01 | 19.13 | 18.91 | 18.91 | 4,768 | -0.09(-0.47%) |
Nov 06, 2013 | 18.84 | 19.14 | 18.84 | 19.00 | 29,357 | +0.18(+0.96%) |
Nov 05, 2013 | 18.85 | 18.85 | 18.82 | 18.82 | 1,365 | -0.03(-0.16%) |
Nov 04, 2013 | 18.86 | 18.86 | 18.85 | 18.85 | 2,113 | -0.02(-0.11%) |
Nov 01, 2013 | 18.87 | 18.93 | 18.87 | 18.87 | 6,285 | +0.02(+0.11%) |
Oct 31, 2013 | 18.85 | 18.99 | 18.85 | 18.85 | 8,535 | +0.00(+0.00%) |
Oct 30, 2013 | 18.86 | 18.86 | 18.84 | 18.85 | 1,640 | +0.04(+0.21%) |
Oct 29, 2013 | 18.90 | 18.90 | 18.81 | 18.81 | 4,340 | -0.13(-0.69%) |
Oct 28, 2013 | 18.81 | 18.94 | 18.81 | 18.94 | 7,732 | +0.05(+0.26%) |
Oct 25, 2013 | 18.85 | 18.89 | 18.84 | 18.89 | 15,162 | +0.01(+0.05%) |
Oct 24, 2013 | 18.98 | 18.99 | 18.85 | 18.88 | 10,268 | -0.07(-0.37%) |
Oct 23, 2013 | 18.98 | 18.98 | 18.95 | 18.95 | 1,081 | -0.03(-0.16%) |
Oct 22, 2013 | 18.79 | 18.99 | 18.79 | 18.98 | 5,020 | +0.19(+1.01%) |
Oct 21, 2013 | 18.76 | 18.85 | 18.76 | 18.79 | 7,718 | +0.02(+0.11%) |
Oct 18, 2013 | 18.71 | 18.79 | 18.71 | 18.77 | 3,176 | +0.02(+0.11%) |
Oct 17, 2013 | 18.75 | 18.75 | 18.72 | 18.75 | 7,972 | +0.03(+0.16%) |
Oct 16, 2013 | 18.71 | 18.74 | 18.69 | 18.72 | 5,354 | -0.02(-0.11%) |
Oct 15, 2013 | 18.75 | 18.76 | 18.70 | 18.74 | 2,766 | -0.01(-0.05%) |
Oct 11, 2013 | 18.75 | 18.75 | 18.75 | 0 | -0.07(-0.37%) | |
Oct 10, 2013 | 18.90 | 18.90 | 18.82 | 18.82 | 1,987 | +0.11(+0.59%) |
Oct 09, 2013 | 18.71 | 18.72 | 18.71 | 18.71 | 3,731 | +0.02(+0.11%) |
Oct 08, 2013 | 18.88 | 18.88 | 18.69 | 18.69 | 2,510 | -0.07(-0.37%) |
Oct 07, 2013 | 18.80 | 18.80 | 18.76 | 18.76 | 2,518 | -0.04(-0.21%) |
Oct 04, 2013 | 18.74 | 18.80 | 18.74 | 18.80 | 1,398 | +0.00(+0.00%) |
Oct 03, 2013 | 18.80 | 18.80 | 18.80 | 18.80 | 305 | +0.02(+0.11%) |
Oct 02, 2013 | 18.80 | 18.80 | 18.78 | 18.78 | 21,813 | +0.00(+0.00%) |
Oct 01, 2013 | 18.71 | 18.80 | 18.71 | 18.78 | 2,878 | -0.01(-0.05%) |
Sep 27, 2013 | 18.79 | 18.79 | 18.79 | 18.79 | 1,950 | +0.03(+0.16%) |
Sep 26, 2013 | 18.72 | 18.84 | 18.72 | 18.76 | 25,904 | +0.13(+0.70%) |
Sep 25, 2013 | 18.65 | 18.75 | 18.63 | 18.63 | 20,303 | -0.11(-0.59%) |
Sep 24, 2013 | 18.83 | 18.83 | 18.72 | 18.74 | 2,649 | -0.01(-0.05%) |
Sep 23, 2013 | 18.84 | 18.84 | 18.75 | 18.75 | 7,961 | +0.02(+0.11%) |
Sep 20, 2013 | 18.63 | 18.84 | 18.63 | 18.73 | 12,885 | +0.09(+0.48%) |
Sep 19, 2013 | 18.75 | 18.75 | 18.64 | 18.64 | 13,443 | -0.12(-0.64%) |
Sep 18, 2013 | 18.72 | 18.88 | 18.72 | 18.76 | 8,604 | +0.07(+0.37%) |
Sep 17, 2013 | 18.70 | 18.73 | 18.69 | 18.69 | 5,778 | -0.13(-0.69%) |
Sep 16, 2013 | 18.68 | 18.82 | 18.81 | 18.82 | 2,040 | +0.14(+0.75%) |
Sep 13, 2013 | 18.66 | 18.68 | 18.66 | 18.68 | 5,056 | +0.02(+0.11%) |
Sep 12, 2013 | 18.79 | 18.80 | 18.63 | 18.66 | 4,467 | +0.00(+0.00%) |
Sep 11, 2013 | 18.65 | 18.66 | 18.65 | 18.66 | 1,938 | +0.08(+0.43%) |
Sep 10, 2013 | 18.62 | 18.74 | 18.58 | 18.58 | 4,020 | +0.01(+0.05%) |
Sep 09, 2013 | 18.68 | 18.80 | 18.57 | 18.57 | 6,567 | -0.05(-0.27%) |
Sep 06, 2013 | 18.61 | 18.78 | 18.61 | 18.62 | 7,675 | +0.01(+0.05%) |
Sep 05, 2013 | 18.68 | 18.68 | 18.61 | 18.61 | 2,956 | -0.08(-0.43%) |
Sep 04, 2013 | 18.79 | 18.79 | 18.67 | 18.69 | 16,372 | -0.01(-0.05%) |
Sep 03, 2013 | 18.80 | 18.94 | 18.70 | 18.70 | 4,850 | -0.07(-0.37%) |
Aug 30, 2013 | 18.77 | 18.77 | 18.77 | 0 | +0.02(+0.11%) | |
Aug 29, 2013 | 18.75 | 18.90 | 18.75 | 18.75 | 1,761 | -0.02(-0.11%) |
Aug 28, 2013 | 18.76 | 18.77 | 18.76 | 18.77 | 6,398 | +0.01(+0.05%) |
Aug 27, 2013 | 18.78 | 18.78 | 18.76 | 18.76 | 2,889 | -0.02(-0.11%) |
Aug 26, 2013 | 18.77 | 18.78 | 18.77 | 18.78 | 7,479 | -0.01(-0.05%) |
Aug 23, 2013 | 18.81 | 18.90 | 18.79 | 18.79 | 4,625 | -0.06(-0.32%) |
Aug 22, 2013 | 18.88 | 18.88 | 18.85 | 18.85 | 800 | -0.12(-0.63%) |
Aug 21, 2013 | 18.92 | 18.97 | 18.89 | 18.97 | 7,450 | +0.16(+0.85%) |
Aug 20, 2013 | 18.84 | 18.84 | 18.81 | 18.81 | 2,605 | -0.12(-0.63%) |
Aug 19, 2013 | 18.93 | 18.93 | 18.93 | 18.93 | 550 | +0.00(+0.00%) |
Aug 16, 2013 | 18.95 | 19.04 | 18.86 | 18.93 | 7,101 | -0.05(-0.26%) |
Aug 15, 2013 | 18.99 | 18.99 | 18.92 | 18.98 | 8,017 | +0.01(+0.05%) |
Aug 14, 2013 | 18.95 | 19.04 | 18.94 | 18.97 | 5,587 | -0.13(-0.68%) |
Aug 13, 2013 | 19.02 | 19.12 | 18.99 | 19.10 | 4,980 | -0.07(-0.37%) |
Aug 12, 2013 | 19.03 | 19.17 | 19.03 | 19.17 | 1,619 | +0.16(+0.84%) |
Aug 09, 2013 | 19.02 | 19.18 | 19.01 | 19.01 | 5,562 | -0.01(-0.05%) |
Aug 08, 2013 | 19.04 | 19.04 | 19.01 | 19.02 | 4,983 | -0.04(-0.21%) |
Aug 07, 2013 | 19.02 | 19.06 | 19.02 | 19.06 | 6,873 | +0.01(+0.05%) |
Aug 06, 2013 | 19.06 | 19.08 | 19.05 | 19.05 | 4,202 | -0.03(-0.16%) |
Aug 02, 2013 | 19.08 | 19.08 | 19.08 | 0 | +0.04(+0.21%) | |
Aug 01, 2013 | 19.18 | 19.18 | 19.04 | 19.04 | 2,502 | -0.03(-0.16%) |
Jul 31, 2013 | 19.05 | 19.10 | 19.05 | 19.07 | 6,883 | -0.01(-0.05%) |
Jul 30, 2013 | 19.06 | 19.09 | 19.06 | 19.08 | 1,600 | -0.16(-0.83%) |
Jul 29, 2013 | 19.10 | 19.24 | 19.10 | 19.24 | 5,806 | +0.16(+0.84%) |
Jul 26, 2013 | 19.21 | 19.21 | 19.08 | 19.08 | 3,478 | -0.20(-1.04%) |
Jul 25, 2013 | 19.25 | 19.28 | 19.25 | 19.28 | 2,900 | +0.05(+0.26%) |
Jul 24, 2013 | 19.23 | 19.23 | 19.23 | 19.23 | 2,758 | -0.06(-0.31%) |
Jul 23, 2013 | 19.30 | 19.29 | 19.29 | 19.29 | 1,600 | +0.01(+0.05%) |
Jul 22, 2013 | 19.14 | 19.28 | 19.14 | 19.28 | 14,507 | +0.10(+0.52%) |
Jul 19, 2013 | 19.18 | 19.18 | 19.07 | 19.18 | 1,056 | +0.10(+0.52%) |
Jul 18, 2013 | 19.10 | 19.10 | 19.08 | 19.08 | 1,295 | -0.12(-0.63%) |
Jul 17, 2013 | 19.14 | 19.20 | 19.14 | 19.20 | 820 | +0.12(+0.63%) |
Jul 16, 2013 | 19.21 | 19.21 | 19.06 | 19.08 | 6,005 | -0.13(-0.68%) |
Jul 15, 2013 | 19.21 | 19.21 | 19.21 | 72 | +0.00(+0.00%) | |
Jul 12, 2013 | 19.12 | 19.21 | 19.11 | 19.21 | 11,191 | +0.09(+0.47%) |
Jul 11, 2013 | 18.98 | 19.13 | 18.98 | 19.12 | 6,573 | +0.18(+0.95%) |
Jul 10, 2013 | 18.91 | 18.99 | 18.91 | 18.94 | 3,580 | -0.03(-0.16%) |
Jul 09, 2013 | 18.97 | 18.97 | 18.92 | 18.97 | 1,572 | -0.02(-0.11%) |
Jul 08, 2013 | 18.96 | 18.99 | 18.86 | 18.99 | 1,037 | +0.02(+0.11%) |
Jul 05, 2013 | 18.88 | 18.97 | 18.77 | 18.97 | 4,714 | +0.07(+0.37%) |
Jul 04, 2013 | 18.98 | 18.98 | 18.90 | 18.90 | 2,007 | +0.01(+0.05%) |
Jul 03, 2013 | 18.99 | 18.99 | 18.89 | 18.89 | 2,439 | +0.02(+0.11%) |
Jul 02, 2013 | 18.90 | 18.98 | 18.86 | 18.87 | 8,220 | -0.03(-0.16%) |
Jun 28, 2013 | 18.90 | 18.90 | 18.90 | 0 | -0.10(-0.53%) | |
Jun 26, 2013 | 18.81 | 19.01 | 18.81 | 19.00 | 7,327 | +0.25(+1.33%) |
Jun 25, 2013 | 18.84 | 18.85 | 18.75 | 18.75 | 12,725 | +0.08(+0.43%) |
Jun 24, 2013 | 19.10 | 19.10 | 18.67 | 18.67 | 38,916 | -0.49(-2.56%) |
Jun 21, 2013 | 18.96 | 19.16 | 18.94 | 19.16 | 10,381 | +0.23(+1.22%) |
Jun 20, 2013 | 19.10 | 19.10 | 18.93 | 18.93 | 7,757 | -0.16(-0.84%) |
Jun 19, 2013 | 19.10 | 19.20 | 19.07 | 19.09 | 1,897 | -0.10(-0.52%) |
Jun 18, 2013 | 19.30 | 19.30 | 19.19 | 19.19 | 3,274 | +0.02(+0.10%) |
Jun 17, 2013 | 19.12 | 19.28 | 19.12 | 19.17 | 9,096 | +0.01(+0.05%) |
Jun 14, 2013 | 19.25 | 19.25 | 19.16 | 19.16 | 710 | +0.02(+0.10%) |
Jun 13, 2013 | 19.20 | 19.23 | 19.14 | 19.14 | 1,561 | +0.08(+0.42%) |
Jun 12, 2013 | 19.20 | 19.20 | 19.06 | 19.06 | 2,917 | -0.25(-1.29%) |
Jun 11, 2013 | 19.30 | 19.35 | 19.25 | 19.31 | 2,569 | +0.04(+0.21%) |
Jun 10, 2013 | 19.43 | 19.46 | 19.27 | 19.27 | 6,579 | -0.07(-0.36%) |
Jun 07, 2013 | 19.45 | 19.46 | 19.34 | 19.34 | 2,390 | +0.00(+0.00%) |
Jun 06, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 718 | -0.05(-0.26%) |
Jun 05, 2013 | 19.39 | 19.39 | 19.39 | 19.39 | 726 | +0.00(+0.00%) |
Jun 04, 2013 | 19.48 | 19.49 | 19.38 | 19.39 | 3,944 | +0.03(+0.15%) |
Jun 03, 2013 | 19.43 | 19.46 | 19.35 | 19.36 | 12,116 | -0.13(-0.67%) |
May 31, 2013 | 19.48 | 19.55 | 19.44 | 19.49 | 4,853 | -0.05(-0.26%) |
May 30, 2013 | 19.55 | 19.55 | 19.46 | 19.54 | 3,385 | +0.07(+0.36%) |
May 29, 2013 | 19.60 | 19.60 | 19.47 | 19.47 | 3,676 | -0.14(-0.71%) |
May 28, 2013 | 19.67 | 19.67 | 19.52 | 19.61 | 6,322 | +0.01(+0.05%) |
May 27, 2013 | 19.48 | 19.62 | 19.48 | 19.60 | 4,738 | +0.13(+0.67%) |
May 24, 2013 | 19.60 | 19.60 | 19.46 | 19.47 | 4,755 | -0.21(-1.07%) |
May 23, 2013 | 19.63 | 19.68 | 19.61 | 19.68 | 8,430 | +0.06(+0.31%) |
May 22, 2013 | 19.84 | 19.84 | 19.62 | 19.62 | 8,375 | -0.02(-0.10%) |
May 21, 2013 | 19.67 | 19.75 | 19.64 | 19.64 | 8,329 | +0.02(+0.10%) |
May 17, 2013 | 19.62 | 19.62 | 19.62 | 0 | -0.15(-0.76%) | |
May 16, 2013 | 19.70 | 19.77 | 19.68 | 19.77 | 6,920 | +0.14(+0.71%) |
May 15, 2013 | 19.73 | 19.75 | 19.63 | 19.63 | 3,724 | -0.15(-0.76%) |
May 13, 2013 | 19.84 | 19.85 | 19.73 | 19.78 | 2,800 | -0.02(-0.10%) |
May 10, 2013 | 19.73 | 19.80 | 19.73 | 19.80 | 19,759 | +0.18(+0.92%) |
May 09, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 767 | +0.01(+0.05%) |
May 08, 2013 | 19.61 | 19.61 | 19.61 | 103 | +0.00(+0.00%) | |
May 07, 2013 | 19.79 | 19.80 | 19.60 | 19.61 | 25,028 | -0.09(-0.46%) |
May 06, 2013 | 19.70 | 19.71 | 19.70 | 19.70 | 1,929 | -0.10(-0.51%) |
May 03, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 10,552 | -0.05(-0.25%) |
May 02, 2013 | 19.80 | 19.90 | 19.80 | 19.85 | 8,160 | +0.10(+0.51%) |