Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.59 | 20.90 | 20.42 | 20.88 | 1,138,056 | +0.18(+0.87%) |
Apr 29, 2014 | 20.53 | 20.89 | 20.27 | 20.70 | 799,598 | +0.33(+1.62%) |
Apr 28, 2014 | 21.02 | 21.05 | 20.09 | 20.37 | 1,175,898 | -0.56(-2.68%) |
Apr 25, 2014 | 21.35 | 21.46 | 20.85 | 20.93 | 920,024 | -0.52(-2.42%) |
Apr 24, 2014 | 21.64 | 21.66 | 21.37 | 21.45 | 1,335,750 | -0.12(-0.56%) |
Apr 23, 2014 | 21.29 | 21.64 | 21.29 | 21.57 | 1,842,116 | +0.21(+0.98%) |
Apr 22, 2014 | 20.94 | 21.45 | 20.88 | 21.36 | 831,673 | +0.51(+2.45%) |
Apr 21, 2014 | 20.67 | 20.86 | 20.43 | 20.85 | 969,038 | +0.27(+1.31%) |
Apr 17, 2014 | 20.32 | 20.58 | 20.58 | 20.58 | 565,400 | +0.17(+0.83%) |
Apr 16, 2014 | 20.02 | 20.50 | 19.90 | 20.41 | 1,115,488 | +0.59(+2.98%) |
Apr 15, 2014 | 20.28 | 20.34 | 19.61 | 19.82 | 1,384,840 | -0.36(-1.78%) |
Apr 14, 2014 | 20.24 | 20.29 | 19.99 | 20.18 | 1,081,838 | +0.14(+0.70%) |
Apr 11, 2014 | 20.05 | 20.34 | 19.93 | 20.04 | 1,336,406 | -0.27(-1.33%) |
Apr 10, 2014 | 20.75 | 20.75 | 20.23 | 20.31 | 1,306,364 | -0.46(-2.21%) |
Apr 09, 2014 | 20.63 | 20.82 | 20.45 | 20.77 | 1,045,610 | +0.28(+1.37%) |
Apr 08, 2014 | 20.31 | 20.61 | 20.21 | 20.49 | 857,961 | +0.17(+0.84%) |
Apr 07, 2014 | 21.16 | 21.16 | 20.00 | 20.32 | 2,749,928 | -0.88(-4.15%) |
Apr 04, 2014 | 21.77 | 21.77 | 20.99 | 21.20 | 1,453,357 | -0.39(-1.81%) |
Apr 03, 2014 | 21.97 | 22.07 | 21.38 | 21.59 | 1,075,961 | -0.41(-1.86%) |
Apr 02, 2014 | 22.33 | 22.33 | 21.97 | 22.00 | 608,045 | -0.31(-1.39%) |
Apr 01, 2014 | 21.80 | 22.34 | 21.80 | 22.31 | 1,449,111 | +0.56(+2.57%) |
Mar 31, 2014 | 21.73 | 21.98 | 21.68 | 21.75 | 732,698 | +0.08(+0.37%) |
Mar 28, 2014 | 21.59 | 21.82 | 21.59 | 21.67 | 936,031 | +0.12(+0.56%) |
Mar 27, 2014 | 21.74 | 21.75 | 21.29 | 21.55 | 1,011,089 | -0.11(-0.51%) |
Mar 26, 2014 | 22.07 | 22.15 | 21.64 | 21.66 | 1,095,211 | -0.23(-1.05%) |
Mar 25, 2014 | 22.03 | 22.19 | 21.74 | 21.89 | 656,029 | +0.00(+0.00%) |
Mar 24, 2014 | 22.12 | 22.40 | 21.68 | 21.89 | 1,095,199 | -0.57(-2.54%) |
Mar 21, 2014 | 22.98 | 22.98 | 22.39 | 22.46 | 985,993 | -0.40(-1.75%) |
Mar 20, 2014 | 22.96 | 23.07 | 22.80 | 22.86 | 332,228 | -0.10(-0.44%) |
Mar 19, 2014 | 23.18 | 23.18 | 22.74 | 22.96 | 972,563 | -0.18(-0.78%) |
Mar 18, 2014 | 23.02 | 23.29 | 22.97 | 23.14 | 966,511 | +0.15(+0.65%) |
Mar 17, 2014 | 23.33 | 23.39 | 22.95 | 22.99 | 1,327,085 | -0.27(-1.16%) |
Mar 14, 2014 | 22.87 | 23.39 | 22.87 | 23.26 | 1,001,423 | +0.28(+1.22%) |
Mar 13, 2014 | 23.29 | 23.39 | 22.92 | 22.98 | 999,367 | -0.24(-1.03%) |
Mar 12, 2014 | 22.76 | 23.22 | 22.62 | 23.22 | 648,807 | +0.37(+1.62%) |
Mar 11, 2014 | 23.00 | 23.11 | 22.73 | 22.85 | 873,064 | -0.14(-0.61%) |
Mar 10, 2014 | 23.00 | 23.09 | 22.78 | 22.99 | 611,543 | -0.08(-0.35%) |
Mar 07, 2014 | 23.12 | 23.20 | 22.92 | 23.07 | 565,605 | +0.01(+0.04%) |
Mar 06, 2014 | 23.01 | 23.16 | 22.97 | 23.06 | 679,863 | +0.12(+0.52%) |
Mar 05, 2014 | 22.50 | 22.99 | 22.48 | 22.94 | 2,903,653 | +0.44(+1.96%) |
Mar 04, 2014 | 22.58 | 22.75 | 22.42 | 22.50 | 1,879,977 | +0.06(+0.27%) |
Mar 03, 2014 | 22.46 | 22.57 | 22.18 | 22.44 | 1,802,078 | -0.25(-1.10%) |
Feb 28, 2014 | 23.00 | 23.09 | 22.61 | 22.69 | 1,626,405 | -0.33(-1.43%) |
Feb 27, 2014 | 23.32 | 23.43 | 22.97 | 23.02 | 1,584,692 | -0.32(-1.37%) |
Feb 26, 2014 | 23.76 | 23.76 | 23.08 | 23.34 | 1,912,483 | -0.35(-1.48%) |
Feb 25, 2014 | 24.80 | 24.80 | 23.28 | 23.69 | 3,628,249 | +1.84(+8.42%) |
Feb 24, 2014 | 22.07 | 22.08 | 21.71 | 21.85 | 2,226,997 | +0.03(+0.14%) |
Feb 21, 2014 | 22.06 | 22.11 | 21.75 | 21.82 | 1,183,436 | -0.17(-0.77%) |
Feb 20, 2014 | 21.73 | 22.04 | 21.65 | 21.99 | 577,382 | +0.27(+1.24%) |
Feb 19, 2014 | 21.73 | 21.85 | 21.49 | 21.72 | 808,858 | -0.08(-0.37%) |
Feb 18, 2014 | 21.65 | 21.97 | 21.59 | 21.80 | 685,554 | +0.15(+0.69%) |
Feb 14, 2014 | 21.73 | 21.65 | 21.65 | 21.65 | 499,900 | -0.09(-0.41%) |
Feb 13, 2014 | 21.37 | 21.81 | 21.34 | 21.74 | 803,284 | +0.18(+0.83%) |
Feb 12, 2014 | 21.57 | 21.70 | 21.43 | 21.56 | 870,675 | +0.02(+0.09%) |
Feb 11, 2014 | 21.33 | 21.59 | 21.33 | 21.54 | 608,313 | +0.17(+0.80%) |
Feb 10, 2014 | 21.40 | 21.42 | 21.15 | 21.37 | 686,427 | +0.01(+0.05%) |
Feb 07, 2014 | 21.48 | 21.70 | 21.01 | 21.36 | 1,808,966 | +0.24(+1.14%) |
Feb 06, 2014 | 21.00 | 21.24 | 20.98 | 21.12 | 1,872,981 | +0.12(+0.57%) |
Feb 05, 2014 | 20.82 | 21.02 | 20.69 | 21.00 | 1,787,633 | +0.12(+0.57%) |
Feb 04, 2014 | 20.82 | 21.01 | 20.71 | 20.88 | 1,723,645 | +0.11(+0.53%) |
Feb 03, 2014 | 21.18 | 21.41 | 20.55 | 20.77 | 2,561,294 | -0.50(-2.35%) |
Jan 31, 2014 | 20.84 | 21.36 | 20.72 | 21.27 | 1,248,673 | +0.11(+0.52%) |
Jan 30, 2014 | 20.96 | 21.44 | 20.92 | 21.16 | 1,259,652 | +0.36(+1.73%) |
Jan 29, 2014 | 20.96 | 21.15 | 20.65 | 20.80 | 1,323,102 | -0.38(-1.79%) |
Jan 28, 2014 | 20.71 | 21.23 | 20.66 | 21.18 | 1,476,320 | +0.54(+2.62%) |
Jan 27, 2014 | 20.97 | 21.00 | 20.51 | 20.64 | 1,248,894 | -0.26(-1.24%) |
Jan 24, 2014 | 21.19 | 21.19 | 20.65 | 20.90 | 1,517,028 | -0.36(-1.69%) |
Jan 23, 2014 | 20.95 | 21.26 | 20.81 | 21.26 | 997,811 | +0.25(+1.19%) |
Jan 22, 2014 | 21.04 | 21.07 | 20.70 | 21.01 | 1,108,936 | +0.08(+0.38%) |
Jan 21, 2014 | 20.97 | 21.25 | 20.79 | 20.93 | 1,148,286 | +0.08(+0.38%) |
Jan 17, 2014 | 20.89 | 20.85 | 20.85 | 20.85 | 1,286,800 | +0.15(+0.72%) |
Jan 16, 2014 | 20.81 | 20.94 | 20.69 | 20.70 | 925,819 | -0.20(-0.96%) |
Jan 15, 2014 | 20.50 | 21.06 | 20.49 | 20.90 | 1,957,407 | +0.40(+1.95%) |
Jan 14, 2014 | 20.16 | 20.52 | 20.15 | 20.50 | 1,083,345 | +0.41(+2.04%) |
Jan 13, 2014 | 20.57 | 20.68 | 19.98 | 20.09 | 824,531 | -0.57(-2.76%) |
Jan 10, 2014 | 20.64 | 20.67 | 20.43 | 20.66 | 1,015,702 | +0.01(+0.05%) |
Jan 09, 2014 | 20.87 | 20.87 | 20.45 | 20.65 | 1,182,675 | -0.16(-0.77%) |
Jan 08, 2014 | 20.76 | 20.93 | 20.60 | 20.81 | 1,934,766 | -0.02(-0.10%) |
Jan 07, 2014 | 20.60 | 20.90 | 20.60 | 20.83 | 1,407,202 | +0.33(+1.61%) |
Jan 06, 2014 | 20.33 | 20.55 | 20.16 | 20.50 | 1,178,720 | +0.16(+0.79%) |
Jan 03, 2014 | 20.04 | 20.39 | 20.03 | 20.34 | 1,599,243 | +0.28(+1.40%) |
Jan 02, 2014 | 19.91 | 20.32 | 19.75 | 20.06 | 1,523,056 | +0.30(+1.52%) |
Dec 31, 2013 | 19.80 | 19.76 | 19.76 | 19.76 | 992,900 | -0.06(-0.30%) |
Dec 30, 2013 | 19.85 | 19.91 | 19.72 | 19.82 | 591,265 | +0.00(+0.00%) |
Dec 27, 2013 | 19.81 | 19.94 | 19.73 | 19.82 | 505,200 | +0.01(+0.05%) |
Dec 26, 2013 | 19.86 | 19.93 | 19.63 | 19.81 | 408,210 | +0.06(+0.30%) |
Dec 24, 2013 | 19.60 | 19.88 | 19.44 | 19.75 | 423,187 | +0.20(+1.02%) |
Dec 23, 2013 | 19.49 | 19.55 | 19.36 | 19.55 | 731,762 | +0.15(+0.77%) |
Dec 20, 2013 | 19.13 | 19.50 | 19.08 | 19.40 | 2,016,377 | +0.32(+1.68%) |
Dec 19, 2013 | 19.04 | 19.48 | 19.04 | 19.08 | 989,223 | +0.04(+0.21%) |
Dec 18, 2013 | 18.69 | 19.10 | 18.58 | 19.04 | 893,662 | +0.31(+1.66%) |
Dec 17, 2013 | 18.76 | 18.77 | 18.58 | 18.73 | 961,847 | -0.03(-0.16%) |
Dec 16, 2013 | 18.79 | 18.85 | 18.58 | 18.76 | 868,128 | +0.07(+0.37%) |
Dec 13, 2013 | 18.58 | 18.79 | 18.50 | 18.69 | 648,201 | +0.18(+0.97%) |
Dec 12, 2013 | 18.29 | 18.66 | 18.27 | 18.51 | 724,196 | +0.20(+1.09%) |
Dec 11, 2013 | 18.78 | 18.86 | 18.23 | 18.31 | 1,242,190 | -0.46(-2.45%) |
Dec 10, 2013 | 18.64 | 18.86 | 18.53 | 18.77 | 1,234,664 | +0.13(+0.70%) |
Dec 09, 2013 | 18.30 | 18.65 | 18.28 | 18.64 | 983,899 | +0.39(+2.14%) |
Dec 06, 2013 | 18.14 | 18.41 | 18.13 | 18.25 | 1,158,277 | +0.24(+1.33%) |
Dec 05, 2013 | 18.15 | 18.30 | 17.80 | 18.01 | 1,309,807 | -0.18(-0.99%) |
Dec 04, 2013 | 18.31 | 18.42 | 18.02 | 18.19 | 1,054,969 | -0.13(-0.71%) |
Dec 03, 2013 | 18.26 | 18.36 | 18.00 | 18.32 | 2,468,151 | -0.02(-0.11%) |
Dec 02, 2013 | 18.37 | 18.37 | 18.04 | 18.34 | 1,291,567 | -0.03(-0.16%) |
Nov 29, 2013 | 18.26 | 18.46 | 18.03 | 18.37 | 386,850 | +0.23(+1.27%) |
Nov 27, 2013 | 18.00 | 18.14 | 17.90 | 18.14 | 1,026,732 | +0.19(+1.06%) |
Nov 26, 2013 | 17.63 | 18.11 | 17.63 | 17.95 | 1,411,074 | +0.38(+2.16%) |
Nov 25, 2013 | 17.69 | 17.71 | 17.41 | 17.57 | 910,889 | -0.10(-0.57%) |
Nov 22, 2013 | 17.71 | 17.78 | 17.55 | 17.67 | 957,160 | -0.04(-0.23%) |
Nov 21, 2013 | 17.36 | 17.72 | 17.31 | 17.71 | 665,993 | +0.41(+2.37%) |
Nov 20, 2013 | 17.24 | 17.44 | 17.22 | 17.30 | 811,819 | +0.08(+0.46%) |
Nov 19, 2013 | 17.55 | 17.59 | 17.17 | 17.22 | 1,264,662 | -0.28(-1.60%) |
Nov 18, 2013 | 17.62 | 17.83 | 17.47 | 17.50 | 1,199,663 | -0.12(-0.68%) |
Nov 15, 2013 | 17.97 | 18.00 | 17.56 | 17.62 | 1,767,740 | -0.29(-1.62%) |
Nov 14, 2013 | 18.03 | 18.06 | 17.83 | 17.91 | 897,321 | -0.04(-0.22%) |
Nov 12, 2013 | 17.81 | 18.04 | 17.80 | 17.95 | 779,754 | +0.04(+0.22%) |
Nov 11, 2013 | 18.28 | 18.32 | 17.88 | 17.91 | 951,239 | -0.35(-1.92%) |
Nov 08, 2013 | 17.80 | 18.38 | 17.76 | 18.26 | 1,341,119 | +0.46(+2.58%) |
Nov 07, 2013 | 18.00 | 18.07 | 17.16 | 17.80 | 2,981,709 | -0.22(-1.22%) |
Nov 06, 2013 | 18.99 | 19.19 | 17.92 | 18.02 | 3,307,067 | -1.38(-7.11%) |
Nov 05, 2013 | 19.54 | 19.64 | 19.15 | 19.40 | 1,459,988 | -0.22(-1.12%) |
Nov 04, 2013 | 19.60 | 19.65 | 19.37 | 19.62 | 612,665 | +0.09(+0.46%) |
Nov 01, 2013 | 19.44 | 19.77 | 19.22 | 19.53 | 1,243,362 | +0.09(+0.46%) |
Oct 31, 2013 | 19.02 | 19.79 | 18.97 | 19.44 | 1,121,803 | +0.46(+2.42%) |
Oct 30, 2013 | 19.20 | 19.29 | 18.98 | 18.98 | 927,082 | -0.22(-1.15%) |
Oct 29, 2013 | 19.30 | 19.37 | 19.08 | 19.20 | 1,390,355 | -0.08(-0.41%) |
Oct 28, 2013 | 19.50 | 19.57 | 19.24 | 19.28 | 596,554 | -0.17(-0.87%) |
Oct 25, 2013 | 19.51 | 19.56 | 19.31 | 19.45 | 691,680 | +0.08(+0.41%) |
Oct 24, 2013 | 19.12 | 19.40 | 19.12 | 19.37 | 578,389 | +0.24(+1.25%) |
Oct 23, 2013 | 19.25 | 19.46 | 19.11 | 19.13 | 1,029,686 | -0.22(-1.14%) |
Oct 22, 2013 | 19.44 | 19.59 | 19.24 | 19.35 | 1,144,665 | +0.02(+0.10%) |
Oct 21, 2013 | 19.60 | 19.60 | 19.32 | 19.33 | 1,024,825 | -0.19(-0.97%) |
Oct 18, 2013 | 19.37 | 19.55 | 19.26 | 19.52 | 1,063,427 | +0.21(+1.09%) |
Oct 17, 2013 | 19.19 | 19.32 | 19.08 | 19.31 | 1,185,779 | +0.09(+0.47%) |
Oct 16, 2013 | 19.10 | 19.46 | 19.08 | 19.22 | 1,014,419 | +0.25(+1.32%) |
Oct 15, 2013 | 18.93 | 19.08 | 18.81 | 18.97 | 1,015,114 | -0.03(-0.16%) |
Oct 14, 2013 | 18.70 | 19.02 | 18.56 | 19.00 | 847,934 | +0.16(+0.85%) |
Oct 11, 2013 | 18.53 | 18.88 | 18.35 | 18.84 | 886,171 | +0.21(+1.13%) |
Oct 10, 2013 | 18.84 | 19.09 | 18.52 | 18.63 | 2,154,417 | +0.05(+0.27%) |
Oct 09, 2013 | 18.76 | 18.85 | 17.92 | 18.58 | 2,355,780 | -0.18(-0.96%) |
Oct 08, 2013 | 19.00 | 19.28 | 18.71 | 18.76 | 2,280,516 | -0.19(-1.00%) |
Oct 07, 2013 | 18.86 | 18.96 | 18.67 | 18.95 | 1,103,792 | -0.02(-0.11%) |
Oct 04, 2013 | 18.85 | 19.02 | 18.82 | 18.97 | 645,475 | +0.08(+0.42%) |
Oct 03, 2013 | 19.10 | 19.23 | 18.73 | 18.89 | 1,544,835 | -0.19(-1.00%) |
Oct 02, 2013 | 19.04 | 19.09 | 18.80 | 19.08 | 1,176,220 | -0.03(-0.16%) |
Oct 01, 2013 | 18.58 | 19.12 | 18.50 | 19.11 | 1,619,633 | +0.70(+3.80%) |
Sep 27, 2013 | 17.77 | 18.50 | 17.75 | 18.41 | 1,950,560 | +0.60(+3.37%) |
Sep 26, 2013 | 17.66 | 17.85 | 17.45 | 17.81 | 748,034 | +0.29(+1.66%) |
Sep 25, 2013 | 17.17 | 17.55 | 17.13 | 17.52 | 1,433,375 | +0.32(+1.86%) |
Sep 24, 2013 | 17.12 | 17.22 | 16.97 | 17.20 | 1,029,481 | +0.13(+0.76%) |
Sep 23, 2013 | 17.10 | 17.16 | 16.89 | 17.07 | 516,201 | -0.04(-0.23%) |
Sep 20, 2013 | 17.15 | 17.23 | 17.07 | 17.11 | 1,201,472 | +0.09(+0.53%) |
Sep 19, 2013 | 17.20 | 17.30 | 17.01 | 17.02 | 610,668 | -0.18(-1.05%) |
Sep 18, 2013 | 17.33 | 17.37 | 16.91 | 17.20 | 1,223,905 | -0.09(-0.52%) |
Sep 17, 2013 | 17.13 | 17.45 | 17.13 | 17.29 | 544,547 | +0.14(+0.82%) |
Sep 16, 2013 | 17.67 | 17.62 | 17.14 | 17.15 | 841,615 | -0.31(-1.78%) |
Sep 13, 2013 | 17.59 | 17.67 | 17.40 | 17.46 | 650,324 | -0.06(-0.34%) |
Sep 12, 2013 | 17.67 | 17.89 | 17.49 | 17.52 | 582,268 | -0.14(-0.79%) |
Sep 11, 2013 | 17.35 | 17.68 | 17.31 | 17.66 | 971,780 | +0.31(+1.79%) |
Sep 10, 2013 | 17.24 | 17.53 | 17.24 | 17.35 | 614,431 | +0.19(+1.11%) |
Sep 09, 2013 | 17.23 | 17.26 | 17.06 | 17.16 | 765,844 | +0.01(+0.06%) |
Sep 06, 2013 | 17.27 | 17.34 | 16.70 | 17.15 | 566,530 | -0.05(-0.29%) |
Sep 05, 2013 | 17.30 | 17.40 | 17.15 | 17.20 | 543,129 | -0.05(-0.29%) |
Sep 04, 2013 | 17.15 | 17.35 | 17.09 | 17.25 | 1,309,613 | +0.11(+0.64%) |
Sep 03, 2013 | 17.07 | 17.50 | 17.01 | 17.14 | 681,928 | +0.28(+1.66%) |
Aug 30, 2013 | 17.22 | 17.27 | 16.79 | 16.86 | 599,129 | -0.40(-2.32%) |
Aug 29, 2013 | 17.17 | 17.41 | 17.10 | 17.26 | 566,362 | +0.04(+0.23%) |
Aug 28, 2013 | 16.94 | 17.25 | 16.77 | 17.22 | 674,037 | +0.32(+1.89%) |
Aug 27, 2013 | 17.34 | 17.46 | 16.78 | 16.90 | 990,166 | -0.62(-3.54%) |
Aug 26, 2013 | 17.59 | 17.68 | 17.45 | 17.52 | 665,626 | -0.09(-0.51%) |
Aug 23, 2013 | 17.52 | 17.77 | 17.52 | 17.61 | 893,913 | +0.09(+0.51%) |
Aug 22, 2013 | 17.52 | 17.78 | 17.37 | 17.52 | 1,153,599 | +0.10(+0.57%) |
Aug 21, 2013 | 17.29 | 17.59 | 17.22 | 17.42 | 963,768 | +0.12(+0.69%) |
Aug 20, 2013 | 17.05 | 17.63 | 17.02 | 17.30 | 1,137,415 | +0.27(+1.59%) |
Aug 19, 2013 | 16.88 | 17.44 | 16.88 | 17.03 | 1,088,359 | -0.17(-0.99%) |
Aug 16, 2013 | 16.71 | 17.28 | 16.66 | 17.20 | 1,165,456 | +0.41(+2.44%) |
Aug 15, 2013 | 17.21 | 17.41 | 16.79 | 16.79 | 1,626,852 | -0.53(-3.06%) |
Aug 14, 2013 | 17.50 | 17.87 | 16.80 | 17.32 | 1,908,400 | -0.87(-4.78%) |
Aug 13, 2013 | 18.15 | 18.39 | 18.15 | 18.19 | 1,529,460 | +0.07(+0.39%) |
Aug 12, 2013 | 18.48 | 18.50 | 18.06 | 18.12 | 2,006,094 | -0.41(-2.21%) |
Aug 09, 2013 | 18.65 | 18.93 | 18.48 | 18.53 | 1,172,513 | -0.23(-1.23%) |
Aug 08, 2013 | 18.38 | 18.90 | 18.22 | 18.76 | 2,488,805 | +0.44(+2.40%) |
Aug 07, 2013 | 17.44 | 18.47 | 17.36 | 18.32 | 5,220,576 | +2.00(+12.25%) |
Aug 06, 2013 | 16.64 | 16.64 | 16.15 | 16.32 | 1,320,734 | -0.31(-1.86%) |
Aug 05, 2013 | 16.63 | 16.77 | 16.39 | 16.63 | 1,587,485 | +0.03(+0.18%) |
Aug 02, 2013 | 16.68 | 16.88 | 16.58 | 16.60 | 809,151 | -0.10(-0.60%) |
Aug 01, 2013 | 16.49 | 16.79 | 16.48 | 16.70 | 883,195 | +0.32(+1.95%) |
Jul 31, 2013 | 16.48 | 16.63 | 16.35 | 16.38 | 703,763 | -0.05(-0.30%) |
Jul 30, 2013 | 16.64 | 16.64 | 16.36 | 16.43 | 695,350 | -0.12(-0.73%) |
Jul 29, 2013 | 16.68 | 16.68 | 16.43 | 16.55 | 666,895 | -0.16(-0.96%) |
Jul 26, 2013 | 16.51 | 16.74 | 16.36 | 16.71 | 555,412 | +0.10(+0.60%) |
Jul 25, 2013 | 16.38 | 16.71 | 16.21 | 16.61 | 1,154,218 | +0.23(+1.40%) |
Jul 24, 2013 | 16.48 | 16.58 | 16.30 | 16.38 | 666,446 | +0.02(+0.12%) |
Jul 23, 2013 | 16.45 | 16.61 | 16.28 | 16.36 | 1,121,137 | -0.07(-0.43%) |
Jul 22, 2013 | 16.44 | 16.50 | 16.32 | 16.43 | 656,015 | -0.04(-0.24%) |
Jul 19, 2013 | 16.42 | 16.51 | 16.32 | 16.47 | 564,729 | +0.05(+0.30%) |
Jul 18, 2013 | 16.62 | 16.77 | 16.39 | 16.42 | 912,009 | -0.13(-0.79%) |
Jul 17, 2013 | 16.47 | 16.66 | 16.47 | 16.55 | 530,837 | +0.13(+0.79%) |
Jul 16, 2013 | 16.54 | 16.74 | 16.25 | 16.42 | 818,449 | -0.07(-0.42%) |
Jul 15, 2013 | 16.31 | 16.54 | 16.31 | 16.49 | 516,702 | +0.19(+1.17%) |
Jul 12, 2013 | 16.06 | 16.43 | 16.06 | 16.30 | 979,480 | +0.25(+1.56%) |
Jul 11, 2013 | 16.08 | 16.23 | 15.94 | 16.05 | 1,013,131 | +0.20(+1.26%) |
Jul 10, 2013 | 15.88 | 15.99 | 15.83 | 15.85 | 751,939 | -0.07(-0.44%) |
Jul 09, 2013 | 15.90 | 16.04 | 15.74 | 15.92 | 1,395,253 | +0.07(+0.44%) |
Jul 08, 2013 | 16.06 | 16.12 | 15.83 | 15.85 | 773,445 | -0.10(-0.63%) |
Jul 05, 2013 | 15.99 | 16.19 | 15.88 | 15.95 | 924,083 | +0.05(+0.31%) |
Jul 03, 2013 | 15.71 | 15.97 | 15.71 | 15.90 | 410,181 | +0.07(+0.44%) |
Jul 02, 2013 | 15.66 | 15.97 | 15.65 | 15.83 | 619,079 | +0.13(+0.83%) |
Jul 01, 2013 | 15.53 | 15.86 | 15.53 | 15.70 | 1,248,290 | +0.20(+1.29%) |
Jun 28, 2013 | 15.64 | 15.67 | 15.46 | 15.50 | 1,088,509 | -0.13(-0.83%) |
Jun 27, 2013 | 15.50 | 15.73 | 15.44 | 15.63 | 1,395,825 | +0.24(+1.56%) |
Jun 26, 2013 | 15.56 | 15.74 | 15.35 | 15.39 | 1,430,883 | -0.08(-0.52%) |
Jun 25, 2013 | 15.25 | 15.69 | 15.15 | 15.47 | 1,477,123 | +0.41(+2.72%) |
Jun 24, 2013 | 14.89 | 15.14 | 14.67 | 15.06 | 1,854,825 | +0.03(+0.20%) |
Jun 21, 2013 | 14.94 | 15.12 | 14.70 | 15.03 | 1,957,833 | +0.17(+1.14%) |
Jun 20, 2013 | 15.05 | 15.17 | 14.77 | 14.86 | 1,020,659 | -0.37(-2.43%) |
Jun 19, 2013 | 15.47 | 15.67 | 15.19 | 15.23 | 1,340,366 | -0.27(-1.74%) |
Jun 18, 2013 | 15.32 | 15.66 | 15.29 | 15.50 | 1,236,378 | +0.24(+1.57%) |
Jun 17, 2013 | 15.58 | 15.77 | 15.20 | 15.26 | 1,891,176 | -0.24(-1.55%) |
Jun 14, 2013 | 15.61 | 15.71 | 15.31 | 15.50 | 1,721,889 | -0.06(-0.39%) |
Jun 13, 2013 | 15.94 | 15.96 | 15.21 | 15.56 | 4,223,981 | -0.61(-3.77%) |
Jun 12, 2013 | 13.95 | 16.31 | 13.85 | 16.17 | 10,272,791 | +2.33(+16.84%) |
Jun 11, 2013 | 13.89 | 13.94 | 13.60 | 13.84 | 1,167,221 | -0.23(-1.63%) |
Jun 10, 2013 | 14.10 | 14.26 | 14.02 | 14.07 | 1,309,001 | -0.02(-0.14%) |
Jun 07, 2013 | 13.78 | 14.11 | 13.62 | 14.09 | 668,677 | +0.40(+2.92%) |
Jun 06, 2013 | 13.45 | 13.69 | 13.39 | 13.69 | 1,116,000 | +0.21(+1.56%) |
Jun 05, 2013 | 13.69 | 13.85 | 13.38 | 13.48 | 1,576,218 | -0.27(-1.96%) |
Jun 04, 2013 | 13.82 | 14.09 | 13.66 | 13.75 | 1,230,607 | -0.09(-0.65%) |
Jun 03, 2013 | 13.69 | 13.84 | 13.48 | 13.84 | 1,317,846 | +0.23(+1.69%) |
May 31, 2013 | 13.93 | 14.14 | 13.61 | 13.61 | 1,414,055 | -0.38(-2.72%) |
May 30, 2013 | 13.94 | 14.08 | 13.80 | 13.99 | 1,206,525 | +0.08(+0.58%) |
May 29, 2013 | 14.36 | 14.44 | 13.90 | 13.91 | 1,256,212 | -0.58(-4.00%) |
May 28, 2013 | 14.29 | 14.65 | 14.28 | 14.49 | 1,930,826 | +0.39(+2.77%) |
May 24, 2013 | 13.75 | 14.14 | 13.56 | 14.10 | 1,064,750 | +0.32(+2.32%) |
May 23, 2013 | 13.39 | 13.84 | 13.37 | 13.78 | 1,689,327 | +0.21(+1.55%) |
May 22, 2013 | 13.90 | 14.06 | 13.44 | 13.57 | 1,927,387 | -0.33(-2.37%) |
May 21, 2013 | 13.71 | 13.95 | 13.60 | 13.90 | 1,003,473 | +0.18(+1.31%) |
May 20, 2013 | 13.88 | 13.98 | 13.66 | 13.72 | 1,055,710 | -0.16(-1.15%) |
May 17, 2013 | 13.79 | 13.88 | 13.63 | 13.88 | 1,609,887 | +0.19(+1.39%) |
May 16, 2013 | 13.82 | 13.95 | 13.64 | 13.69 | 584,156 | -0.20(-1.44%) |
May 15, 2013 | 13.99 | 14.10 | 13.80 | 13.89 | 1,273,736 | +0.01(+0.07%) |
May 13, 2013 | 14.00 | 14.10 | 13.86 | 13.88 | 900,768 | -0.19(-1.35%) |
May 10, 2013 | 13.82 | 14.13 | 13.76 | 14.07 | 1,166,696 | +0.29(+2.10%) |
May 09, 2013 | 13.93 | 14.06 | 13.65 | 13.78 | 1,990,885 | -0.13(-0.93%) |
May 08, 2013 | 13.23 | 13.91 | 13.08 | 13.91 | 2,434,436 | +0.68(+5.14%) |
May 07, 2013 | 13.00 | 13.30 | 13.00 | 13.23 | 2,083,924 | +0.28(+2.16%) |
May 06, 2013 | 12.72 | 12.95 | 12.69 | 12.95 | 1,481,040 | +0.26(+2.05%) |
May 03, 2013 | 12.65 | 12.85 | 12.53 | 12.69 | 1,481,958 | +0.16(+1.28%) |
May 02, 2013 | 12.37 | 12.62 | 12.31 | 12.53 | 750,438 | +0.21(+1.70%) |