Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.40 | 27.95 | 27.19 | 27.81 | 553,676 | +0.54(+1.97%) |
May 29, 2014 | 27.13 | 27.39 | 27.11 | 27.27 | 343,808 | +0.21(+0.77%) |
May 28, 2014 | 27.53 | 27.59 | 26.93 | 27.06 | 564,455 | -0.40(-1.45%) |
May 27, 2014 | 27.54 | 27.68 | 27.14 | 27.46 | 317,821 | +0.17(+0.63%) |
May 23, 2014 | 27.07 | 27.29 | 27.29 | 27.29 | 356,226 | +0.17(+0.63%) |
May 22, 2014 | 27.20 | 27.38 | 26.90 | 27.12 | 168,321 | +0.07(+0.27%) |
May 21, 2014 | 27.31 | 27.90 | 26.98 | 27.05 | 568,095 | -0.20(-0.72%) |
May 20, 2014 | 26.62 | 27.33 | 26.46 | 27.24 | 702,242 | +0.57(+2.12%) |
May 19, 2014 | 25.42 | 26.68 | 25.41 | 26.68 | 678,902 | +1.25(+4.92%) |
May 16, 2014 | 24.92 | 25.49 | 24.90 | 25.42 | 276,303 | +0.50(+2.00%) |
May 15, 2014 | 24.73 | 24.96 | 24.53 | 24.93 | 352,340 | +0.15(+0.61%) |
May 14, 2014 | 24.78 | 24.90 | 24.45 | 24.77 | 216,011 | -0.02(-0.10%) |
May 13, 2014 | 24.66 | 24.91 | 24.18 | 24.80 | 243,932 | +0.00(+0.02%) |
May 12, 2014 | 24.15 | 24.85 | 23.95 | 24.79 | 288,244 | +0.79(+3.29%) |
May 09, 2014 | 23.22 | 24.08 | 23.19 | 24.01 | 183,032 | +0.62(+2.64%) |
May 08, 2014 | 23.46 | 23.68 | 23.20 | 23.39 | 198,909 | -0.19(-0.81%) |
May 07, 2014 | 23.52 | 23.60 | 23.26 | 23.58 | 163,718 | +0.04(+0.17%) |
May 06, 2014 | 23.49 | 23.79 | 23.44 | 23.54 | 245,244 | -0.06(-0.27%) |
May 05, 2014 | 23.55 | 23.76 | 23.47 | 23.60 | 173,309 | -0.08(-0.34%) |
May 02, 2014 | 23.53 | 23.82 | 23.30 | 23.68 | 131,176 | +0.16(+0.66%) |
May 01, 2014 | 23.77 | 23.77 | 23.12 | 23.53 | 207,095 | -0.24(-1.02%) |
Apr 30, 2014 | 23.40 | 23.85 | 23.14 | 23.77 | 194,487 | +0.30(+1.27%) |
Apr 29, 2014 | 24.25 | 24.25 | 23.37 | 23.47 | 253,833 | -0.59(-2.44%) |
Apr 28, 2014 | 23.82 | 24.18 | 23.52 | 24.06 | 199,762 | +0.30(+1.28%) |
Apr 25, 2014 | 24.15 | 24.28 | 23.62 | 23.75 | 210,965 | -0.43(-1.78%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.09 | 24.18 | 194,290 | -0.26(-1.07%) |
Apr 23, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 161,253 | -0.39(-1.57%) |
Apr 22, 2014 | 24.67 | 24.97 | 24.60 | 24.84 | 277,594 | +0.13(+0.54%) |
Apr 21, 2014 | 24.64 | 24.81 | 24.52 | 24.70 | 219,437 | +0.06(+0.24%) |
Apr 17, 2014 | 24.32 | 24.64 | 24.64 | 24.64 | 320,236 | +0.37(+1.51%) |
Apr 16, 2014 | 24.27 | 24.43 | 24.11 | 24.27 | 93,795 | +0.23(+0.95%) |
Apr 15, 2014 | 23.96 | 24.20 | 23.54 | 24.05 | 174,133 | +0.10(+0.43%) |
Apr 14, 2014 | 24.20 | 24.43 | 23.68 | 23.94 | 248,251 | -0.01(-0.05%) |
Apr 11, 2014 | 23.88 | 24.11 | 23.09 | 23.95 | 139,951 | -0.14(-0.59%) |
Apr 10, 2014 | 24.42 | 24.57 | 23.94 | 24.10 | 187,351 | -0.36(-1.48%) |
Apr 09, 2014 | 24.25 | 24.61 | 23.97 | 24.46 | 158,456 | +0.22(+0.90%) |
Apr 08, 2014 | 24.22 | 24.67 | 24.19 | 24.24 | 286,279 | +0.07(+0.28%) |
Apr 07, 2014 | 24.29 | 24.49 | 24.14 | 24.18 | 310,102 | -0.17(-0.68%) |
Apr 04, 2014 | 24.92 | 24.97 | 24.27 | 24.34 | 357,180 | -0.45(-1.81%) |
Apr 03, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 216,159 | +0.00(+0.00%) |
Apr 02, 2014 | 25.26 | 25.26 | 24.72 | 24.79 | 386,133 | -0.41(-1.63%) |
Apr 01, 2014 | 24.87 | 25.26 | 24.68 | 25.20 | 401,151 | +0.42(+1.70%) |
Mar 31, 2014 | 24.08 | 25.11 | 23.56 | 24.78 | 1,158,741 | +2.08(+9.16%) |
Mar 28, 2014 | 22.55 | 23.09 | 22.50 | 22.70 | 701,500 | +0.24(+1.05%) |
Mar 27, 2014 | 22.83 | 22.83 | 22.37 | 22.46 | 241,907 | -0.34(-1.51%) |
Mar 26, 2014 | 23.16 | 23.18 | 22.80 | 22.81 | 191,011 | -0.30(-1.30%) |
Mar 25, 2014 | 23.33 | 23.33 | 22.93 | 23.11 | 239,328 | -0.18(-0.76%) |
Mar 24, 2014 | 23.24 | 23.40 | 23.00 | 23.28 | 112,906 | +0.01(+0.05%) |
Mar 21, 2014 | 23.36 | 23.52 | 23.03 | 23.27 | 322,884 | -0.02(-0.07%) |
Mar 20, 2014 | 23.48 | 24.07 | 23.28 | 23.29 | 346,825 | -0.32(-1.34%) |
Mar 19, 2014 | 23.87 | 23.94 | 23.43 | 23.60 | 155,618 | -0.36(-1.50%) |
Mar 18, 2014 | 23.66 | 24.00 | 23.50 | 23.96 | 236,881 | +0.40(+1.71%) |
Mar 17, 2014 | 23.47 | 23.72 | 23.47 | 23.56 | 153,776 | +0.17(+0.73%) |
Mar 14, 2014 | 22.82 | 23.50 | 22.82 | 23.39 | 215,546 | +0.40(+1.73%) |
Mar 13, 2014 | 23.03 | 23.16 | 22.85 | 22.99 | 181,985 | +0.10(+0.43%) |
Mar 12, 2014 | 22.59 | 22.98 | 22.59 | 22.89 | 268,091 | +0.14(+0.62%) |
Mar 11, 2014 | 22.97 | 23.09 | 22.39 | 22.75 | 257,073 | -0.26(-1.13%) |
Mar 10, 2014 | 22.97 | 23.05 | 22.77 | 23.01 | 145,373 | +0.04(+0.15%) |
Mar 07, 2014 | 23.27 | 23.27 | 22.76 | 22.98 | 161,732 | -0.11(-0.46%) |
Mar 06, 2014 | 22.76 | 23.19 | 22.66 | 23.08 | 219,070 | +0.28(+1.25%) |
Mar 05, 2014 | 22.46 | 22.85 | 22.38 | 22.80 | 226,222 | +0.21(+0.94%) |
Mar 04, 2014 | 22.08 | 22.71 | 22.08 | 22.59 | 1,066,876 | +0.69(+3.15%) |
Mar 03, 2014 | 20.96 | 22.00 | 20.75 | 21.89 | 450,264 | +1.14(+5.52%) |
Feb 28, 2014 | 20.68 | 21.19 | 20.66 | 20.75 | 291,392 | +0.11(+0.52%) |
Feb 27, 2014 | 20.56 | 20.78 | 20.53 | 20.64 | 114,912 | -0.05(-0.25%) |
Feb 26, 2014 | 20.54 | 20.93 | 20.53 | 20.69 | 104,664 | +0.12(+0.58%) |
Feb 25, 2014 | 20.79 | 20.93 | 20.53 | 20.58 | 142,958 | -0.28(-1.36%) |
Feb 24, 2014 | 20.71 | 21.11 | 20.64 | 20.86 | 221,968 | +0.16(+0.76%) |
Feb 21, 2014 | 20.91 | 20.97 | 20.64 | 20.70 | 253,995 | -0.08(-0.40%) |
Feb 20, 2014 | 20.55 | 20.98 | 20.40 | 20.79 | 213,337 | +0.26(+1.25%) |
Feb 19, 2014 | 20.56 | 20.84 | 20.45 | 20.53 | 196,395 | -0.15(-0.73%) |
Feb 18, 2014 | 20.47 | 20.79 | 20.40 | 20.68 | 202,514 | +0.22(+1.08%) |
Feb 14, 2014 | 20.33 | 20.46 | 20.46 | 20.46 | 229,536 | +0.17(+0.82%) |
Feb 13, 2014 | 19.89 | 20.45 | 19.83 | 20.29 | 182,613 | +0.26(+1.28%) |
Feb 12, 2014 | 20.09 | 20.28 | 19.85 | 20.04 | 145,502 | -0.10(-0.49%) |
Feb 11, 2014 | 19.81 | 20.34 | 19.72 | 20.13 | 184,946 | +0.29(+1.45%) |
Feb 10, 2014 | 19.70 | 19.91 | 19.59 | 19.85 | 155,152 | +0.09(+0.46%) |
Feb 07, 2014 | 19.72 | 19.91 | 19.54 | 19.76 | 195,057 | -0.00(-0.02%) |
Feb 06, 2014 | 19.73 | 20.03 | 19.61 | 19.76 | 157,217 | +0.08(+0.42%) |
Feb 05, 2014 | 19.56 | 19.86 | 19.30 | 19.68 | 251,013 | -0.02(-0.12%) |
Feb 04, 2014 | 19.55 | 19.87 | 19.55 | 19.70 | 254,957 | +0.17(+0.89%) |
Feb 03, 2014 | 19.77 | 20.44 | 19.42 | 19.53 | 509,507 | -0.36(-1.81%) |
Jan 31, 2014 | 19.47 | 20.06 | 19.30 | 19.89 | 540,730 | +0.03(+0.16%) |
Jan 30, 2014 | 19.68 | 20.05 | 19.58 | 19.85 | 128,550 | +0.35(+1.78%) |
Jan 29, 2014 | 19.74 | 19.82 | 19.44 | 19.51 | 288,722 | -0.48(-2.41%) |
Jan 28, 2014 | 20.15 | 20.18 | 19.92 | 19.99 | 227,823 | -0.14(-0.71%) |
Jan 27, 2014 | 20.27 | 20.41 | 20.13 | 20.13 | 290,536 | -0.04(-0.21%) |
Jan 24, 2014 | 20.52 | 20.52 | 20.15 | 20.17 | 228,504 | -0.45(-2.17%) |
Jan 23, 2014 | 20.86 | 20.87 | 20.53 | 20.62 | 233,640 | -0.27(-1.28%) |
Jan 22, 2014 | 20.98 | 21.06 | 20.77 | 20.89 | 235,714 | -0.03(-0.13%) |
Jan 21, 2014 | 20.87 | 21.02 | 20.76 | 20.91 | 210,522 | +0.09(+0.43%) |
Jan 17, 2014 | 20.90 | 20.82 | 20.82 | 20.82 | 359,238 | -0.01(-0.06%) |
Jan 16, 2014 | 21.03 | 21.23 | 20.78 | 20.84 | 286,954 | -0.14(-0.69%) |
Jan 15, 2014 | 21.22 | 21.26 | 20.94 | 20.98 | 204,954 | -0.24(-1.13%) |
Jan 14, 2014 | 21.16 | 21.33 | 20.38 | 21.22 | 260,050 | +0.06(+0.28%) |
Jan 13, 2014 | 21.60 | 21.78 | 20.99 | 21.16 | 329,542 | -0.56(-2.58%) |
Jan 10, 2014 | 21.66 | 22.00 | 21.56 | 21.72 | 176,580 | +0.14(+0.67%) |
Jan 09, 2014 | 22.01 | 22.01 | 21.44 | 21.58 | 311,182 | -0.31(-1.40%) |
Jan 08, 2014 | 22.18 | 22.35 | 21.76 | 21.88 | 282,892 | -0.38(-1.71%) |
Jan 07, 2014 | 22.47 | 22.47 | 22.20 | 22.26 | 154,044 | -0.07(-0.32%) |
Jan 06, 2014 | 22.77 | 22.77 | 22.31 | 22.33 | 219,230 | -0.35(-1.54%) |
Jan 03, 2014 | 22.44 | 22.74 | 22.05 | 22.68 | 313,588 | +0.18(+0.82%) |
Jan 02, 2014 | 23.50 | 23.57 | 22.03 | 22.50 | 318,870 | -1.11(-4.70%) |
Dec 31, 2013 | 23.70 | 23.61 | 23.61 | 23.61 | 349,543 | -0.05(-0.23%) |
Dec 30, 2013 | 23.71 | 24.04 | 23.53 | 23.66 | 261,205 | +0.05(+0.20%) |
Dec 27, 2013 | 23.67 | 23.75 | 23.52 | 23.61 | 223,049 | -0.14(-0.59%) |
Dec 26, 2013 | 23.81 | 24.04 | 23.64 | 23.76 | 186,712 | +0.09(+0.40%) |
Dec 24, 2013 | 23.50 | 24.01 | 23.38 | 23.66 | 237,023 | +0.11(+0.47%) |
Dec 23, 2013 | 22.32 | 23.58 | 22.31 | 23.55 | 358,195 | +1.38(+6.24%) |
Dec 20, 2013 | 21.00 | 22.22 | 21.00 | 22.17 | 501,620 | +1.26(+6.04%) |
Dec 19, 2013 | 21.37 | 21.40 | 20.84 | 20.91 | 186,523 | -0.55(-2.56%) |
Dec 18, 2013 | 21.29 | 21.54 | 21.01 | 21.45 | 180,935 | +0.22(+1.03%) |
Dec 17, 2013 | 21.38 | 21.52 | 21.06 | 21.24 | 213,902 | -0.21(-0.99%) |
Dec 16, 2013 | 21.58 | 21.67 | 21.26 | 21.45 | 216,318 | -0.03(-0.13%) |
Dec 13, 2013 | 21.45 | 21.67 | 21.33 | 21.47 | 157,149 | +0.08(+0.37%) |
Dec 12, 2013 | 21.36 | 21.56 | 21.34 | 21.40 | 138,230 | -0.02(-0.07%) |
Dec 11, 2013 | 21.51 | 21.72 | 21.37 | 21.41 | 152,582 | -0.08(-0.36%) |
Dec 10, 2013 | 21.92 | 21.92 | 21.44 | 21.49 | 170,390 | -0.50(-2.28%) |
Dec 09, 2013 | 21.98 | 22.09 | 21.73 | 21.99 | 178,593 | +0.00(+0.00%) |
Dec 06, 2013 | 21.73 | 22.16 | 21.35 | 21.99 | 0 | +0.46(+2.13%) |
Dec 05, 2013 | 21.56 | 21.79 | 21.44 | 21.53 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 21.59 | 21.90 | 21.40 | 21.58 | 0 | -0.10(-0.45%) |
Dec 03, 2013 | 21.50 | 21.79 | 21.46 | 21.68 | 0 | +0.11(+0.49%) |
Dec 02, 2013 | 21.60 | 21.78 | 21.46 | 21.57 | 0 | +0.04(+0.16%) |
Nov 29, 2013 | 21.56 | 21.80 | 21.45 | 21.54 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 21.36 | 21.56 | 21.10 | 21.53 | 0 | +0.18(+0.86%) |
Nov 26, 2013 | 20.92 | 21.50 | 20.92 | 21.34 | 0 | +0.40(+1.93%) |
Nov 25, 2013 | 21.12 | 21.16 | 20.79 | 20.94 | 165,469 | -0.05(-0.22%) |
Nov 22, 2013 | 20.81 | 21.11 | 20.69 | 20.99 | 0 | +0.27(+1.31%) |
Nov 21, 2013 | 20.48 | 20.78 | 20.34 | 20.72 | 93,297 | +0.37(+1.81%) |
Nov 20, 2013 | 20.39 | 20.50 | 20.20 | 20.35 | 0 | -0.04(-0.17%) |
Nov 19, 2013 | 20.31 | 20.51 | 20.28 | 20.38 | 109,608 | +0.07(+0.37%) |
Nov 18, 2013 | 20.23 | 20.57 | 20.09 | 20.31 | 0 | +0.07(+0.33%) |
Nov 15, 2013 | 20.26 | 20.33 | 19.95 | 20.24 | 0 | -0.05(-0.23%) |
Nov 14, 2013 | 20.22 | 20.42 | 20.12 | 20.29 | 0 | +0.01(+0.04%) |
Nov 13, 2013 | 20.17 | 20.33 | 19.99 | 20.28 | 161,343 | -0.07(-0.37%) |
Nov 12, 2013 | 20.38 | 20.55 | 19.98 | 20.36 | 0 | -0.13(-0.61%) |
Nov 11, 2013 | 20.44 | 20.60 | 20.27 | 20.48 | 0 | +0.07(+0.33%) |
Nov 08, 2013 | 20.11 | 20.54 | 20.11 | 20.42 | 0 | +0.28(+1.38%) |
Nov 07, 2013 | 20.46 | 20.56 | 20.10 | 20.14 | 141,013 | -0.33(-1.59%) |
Nov 06, 2013 | 20.40 | 20.77 | 20.40 | 20.46 | 227,598 | +0.15(+0.75%) |
Nov 05, 2013 | 19.98 | 20.38 | 19.81 | 20.31 | 0 | +0.27(+1.35%) |
Nov 04, 2013 | 19.67 | 20.12 | 19.67 | 20.04 | 222,664 | +0.43(+2.18%) |
Nov 01, 2013 | 19.82 | 19.97 | 19.51 | 19.61 | 0 | -0.27(-1.36%) |
Oct 31, 2013 | 20.19 | 20.38 | 19.56 | 19.88 | 0 | -0.33(-1.63%) |
Oct 30, 2013 | 20.47 | 20.50 | 20.13 | 20.21 | 101,666 | -0.24(-1.17%) |
Oct 29, 2013 | 20.50 | 20.57 | 20.40 | 20.45 | 0 | -0.08(-0.38%) |
Oct 28, 2013 | 20.67 | 20.74 | 20.29 | 20.53 | 0 | -0.12(-0.57%) |
Oct 25, 2013 | 20.39 | 20.65 | 20.21 | 20.65 | 0 | +0.31(+1.50%) |
Oct 24, 2013 | 20.27 | 20.37 | 19.96 | 20.34 | 175,436 | +0.13(+0.66%) |
Oct 23, 2013 | 20.14 | 20.30 | 19.97 | 20.21 | 0 | -0.06(-0.29%) |
Oct 22, 2013 | 20.26 | 20.39 | 20.13 | 20.27 | 155,062 | +0.11(+0.56%) |
Oct 21, 2013 | 20.26 | 20.26 | 20.03 | 20.16 | 103,769 | -0.08(-0.41%) |
Oct 18, 2013 | 20.26 | 20.27 | 20.03 | 20.24 | 131,357 | +0.05(+0.27%) |
Oct 17, 2013 | 20.02 | 20.25 | 20.02 | 20.18 | 177,822 | +0.13(+0.64%) |
Oct 16, 2013 | 20.01 | 20.20 | 19.87 | 20.05 | 204,823 | +0.13(+0.67%) |
Oct 15, 2013 | 19.93 | 20.05 | 19.84 | 19.92 | 186,771 | -0.16(-0.80%) |
Oct 14, 2013 | 19.86 | 20.10 | 19.82 | 20.08 | 84,550 | +0.15(+0.77%) |
Oct 11, 2013 | 19.57 | 19.96 | 19.52 | 19.93 | 0 | +0.28(+1.43%) |
Oct 10, 2013 | 19.48 | 19.67 | 19.17 | 19.65 | 285,056 | +0.34(+1.74%) |
Oct 09, 2013 | 19.17 | 19.62 | 19.16 | 19.31 | 190,537 | +0.14(+0.74%) |
Oct 08, 2013 | 19.07 | 19.26 | 18.97 | 19.17 | 258,152 | +0.15(+0.78%) |
Oct 07, 2013 | 18.98 | 19.15 | 18.92 | 19.02 | 0 | -0.13(-0.65%) |
Oct 04, 2013 | 18.80 | 19.25 | 18.78 | 19.15 | 0 | +0.30(+1.60%) |
Oct 03, 2013 | 18.62 | 18.93 | 18.58 | 18.84 | 0 | +0.15(+0.82%) |
Oct 02, 2013 | 18.80 | 18.89 | 18.60 | 18.69 | 129,661 | -0.24(-1.28%) |
Oct 01, 2013 | 18.79 | 18.98 | 18.54 | 18.93 | 223,408 | +0.12(+0.62%) |
Sep 30, 2013 | 19.11 | 19.11 | 18.40 | 18.82 | 387,380 | -0.33(-1.72%) |
Sep 27, 2013 | 19.26 | 19.34 | 19.00 | 19.15 | 0 | -0.21(-1.09%) |
Sep 26, 2013 | 19.31 | 19.36 | 19.09 | 19.36 | 120,875 | +0.09(+0.45%) |
Sep 25, 2013 | 19.13 | 19.31 | 19.02 | 19.27 | 128,274 | +0.21(+1.11%) |
Sep 24, 2013 | 18.98 | 19.26 | 18.89 | 19.06 | 124,871 | +0.15(+0.79%) |
Sep 23, 2013 | 18.87 | 19.00 | 18.69 | 18.91 | 106,492 | +0.22(+1.17%) |
Sep 20, 2013 | 18.82 | 18.89 | 18.46 | 18.69 | 0 | -0.15(-0.79%) |
Sep 19, 2013 | 18.87 | 18.87 | 18.59 | 18.84 | 40,836 | +0.05(+0.27%) |
Sep 18, 2013 | 18.64 | 18.86 | 18.33 | 18.79 | 0 | +0.21(+1.14%) |
Sep 17, 2013 | 18.55 | 18.70 | 18.48 | 18.58 | 0 | +0.10(+0.55%) |
Sep 16, 2013 | 18.51 | 18.67 | 18.42 | 18.48 | 0 | -0.01(-0.04%) |
Sep 13, 2013 | 18.29 | 18.67 | 18.22 | 18.48 | 0 | +0.27(+1.48%) |
Sep 12, 2013 | 18.26 | 18.30 | 17.93 | 18.21 | 0 | -0.04(-0.21%) |
Sep 11, 2013 | 18.19 | 18.30 | 17.90 | 18.25 | 0 | +0.03(+0.17%) |
Sep 10, 2013 | 18.53 | 18.71 | 18.07 | 18.22 | 167,678 | -0.32(-1.71%) |
Sep 09, 2013 | 18.10 | 18.59 | 18.01 | 18.54 | 0 | +0.55(+3.07%) |
Sep 06, 2013 | 18.29 | 18.29 | 17.78 | 17.99 | 0 | -0.18(-0.99%) |
Sep 05, 2013 | 18.02 | 18.28 | 18.01 | 18.17 | 0 | +0.15(+0.83%) |
Sep 04, 2013 | 17.09 | 18.16 | 17.09 | 18.02 | 0 | +0.08(+0.44%) |
Sep 03, 2013 | 17.97 | 18.11 | 17.79 | 17.94 | 0 | +0.08(+0.44%) |
Aug 30, 2013 | 18.01 | 18.29 | 17.69 | 17.86 | 0 | -0.14(-0.80%) |
Aug 29, 2013 | 17.81 | 18.15 | 17.81 | 18.01 | 51,382 | +0.21(+1.17%) |
Aug 28, 2013 | 17.79 | 18.06 | 17.64 | 17.80 | 0 | -0.03(-0.18%) |
Aug 27, 2013 | 18.15 | 18.17 | 17.82 | 17.83 | 81,957 | -0.40(-2.19%) |
Aug 26, 2013 | 18.42 | 18.47 | 18.10 | 18.23 | 0 | -0.11(-0.60%) |
Aug 23, 2013 | 18.40 | 18.46 | 18.16 | 18.34 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.18 | 18.64 | 18.06 | 18.43 | 60,319 | +0.26(+1.44%) |
Aug 21, 2013 | 18.60 | 18.62 | 18.15 | 18.17 | 0 | -0.43(-2.34%) |
Aug 20, 2013 | 18.51 | 18.66 | 18.50 | 18.60 | 130,499 | +0.16(+0.85%) |
Aug 19, 2013 | 18.53 | 18.77 | 18.40 | 18.44 | 68,997 | -0.14(-0.74%) |
Aug 16, 2013 | 18.63 | 18.80 | 18.58 | 18.58 | 0 | -0.16(-0.84%) |
Aug 15, 2013 | 18.83 | 18.83 | 18.35 | 18.74 | 197,299 | -0.19(-0.99%) |
Aug 14, 2013 | 19.31 | 19.31 | 18.91 | 18.93 | 104,781 | -0.36(-1.85%) |
Aug 13, 2013 | 19.38 | 19.60 | 19.16 | 19.28 | 56,354 | -0.02(-0.12%) |
Aug 12, 2013 | 19.18 | 19.39 | 18.88 | 19.31 | 70,134 | +0.09(+0.49%) |
Aug 09, 2013 | 19.34 | 19.50 | 19.13 | 19.21 | 75,008 | -0.10(-0.53%) |
Aug 08, 2013 | 19.66 | 19.73 | 19.26 | 19.31 | 109,716 | -0.23(-1.16%) |
Aug 07, 2013 | 19.70 | 19.79 | 19.45 | 19.54 | 82,849 | -0.26(-1.31%) |
Aug 06, 2013 | 19.70 | 19.91 | 19.51 | 19.80 | 176,417 | +0.03(+0.14%) |
Aug 05, 2013 | 19.64 | 19.79 | 19.56 | 19.77 | 85,993 | +0.17(+0.86%) |
Aug 02, 2013 | 19.22 | 19.62 | 19.06 | 19.60 | 134,893 | +0.36(+1.89%) |
Aug 01, 2013 | 19.94 | 19.94 | 19.16 | 19.24 | 317,552 | -0.60(-3.02%) |
Jul 31, 2013 | 20.14 | 20.16 | 19.81 | 19.84 | 0 | -0.34(-1.69%) |
Jul 30, 2013 | 20.27 | 20.35 | 19.96 | 20.18 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 20.06 | 20.35 | 19.98 | 20.16 | 0 | +0.18(+0.88%) |
Jul 26, 2013 | 19.98 | 20.13 | 19.75 | 19.98 | 0 | -0.05(-0.27%) |
Jul 25, 2013 | 19.71 | 20.05 | 19.40 | 20.04 | 0 | +0.32(+1.65%) |
Jul 24, 2013 | 20.32 | 20.52 | 19.70 | 19.71 | 0 | -0.57(-2.82%) |
Jul 23, 2013 | 20.41 | 20.41 | 20.17 | 20.28 | 0 | -0.02(-0.12%) |
Jul 22, 2013 | 20.21 | 20.42 | 20.11 | 20.31 | 0 | +0.05(+0.27%) |
Jul 19, 2013 | 19.97 | 20.29 | 19.54 | 20.25 | 0 | +0.33(+1.65%) |
Jul 18, 2013 | 19.84 | 20.06 | 19.75 | 19.92 | 0 | +0.17(+0.87%) |
Jul 17, 2013 | 19.79 | 19.94 | 19.66 | 19.75 | 104,530 | +0.09(+0.48%) |
Jul 16, 2013 | 19.66 | 19.77 | 19.57 | 19.66 | 0 | +0.02(+0.08%) |
Jul 15, 2013 | 19.39 | 19.72 | 19.36 | 19.64 | 0 | +0.22(+1.11%) |
Jul 12, 2013 | 19.50 | 19.53 | 19.16 | 19.43 | 0 | -0.03(-0.14%) |
Jul 11, 2013 | 19.57 | 19.58 | 19.26 | 19.45 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 19.49 | 19.56 | 19.40 | 19.47 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 19.18 | 19.51 | 19.13 | 19.46 | 0 | +0.33(+1.72%) |
Jul 08, 2013 | 18.90 | 19.18 | 18.90 | 19.13 | 114,545 | +0.23(+1.20%) |
Jul 05, 2013 | 18.75 | 18.91 | 18.37 | 18.90 | 0 | +0.37(+1.99%) |
Jul 03, 2013 | 18.51 | 18.63 | 18.35 | 18.53 | 0 | -0.09(-0.48%) |
Jul 02, 2013 | 18.51 | 18.71 | 18.33 | 18.62 | 0 | +0.09(+0.46%) |
Jul 01, 2013 | 18.32 | 18.75 | 18.26 | 18.54 | 0 | +0.33(+1.83%) |
Jun 28, 2013 | 18.60 | 18.69 | 18.18 | 18.21 | 348,515 | -0.38(-2.02%) |
Jun 27, 2013 | 18.06 | 18.66 | 17.96 | 18.58 | 0 | +0.65(+3.65%) |
Jun 26, 2013 | 18.24 | 18.34 | 17.90 | 17.93 | 0 | -0.16(-0.87%) |
Jun 25, 2013 | 18.27 | 18.30 | 18.03 | 18.08 | 0 | -0.04(-0.23%) |
Jun 24, 2013 | 18.18 | 18.36 | 18.02 | 18.13 | 0 | -0.19(-1.02%) |
Jun 21, 2013 | 17.93 | 18.37 | 17.92 | 18.31 | 290,651 | +0.45(+2.52%) |
Jun 20, 2013 | 17.96 | 18.20 | 17.69 | 17.86 | 0 | -0.22(-1.19%) |
Jun 19, 2013 | 18.48 | 18.50 | 18.05 | 18.08 | 0 | -0.36(-1.95%) |
Jun 18, 2013 | 18.18 | 18.58 | 18.06 | 18.44 | 0 | +0.31(+1.71%) |
Jun 17, 2013 | 18.27 | 18.35 | 18.05 | 18.13 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 18.29 | 18.30 | 18.01 | 18.13 | 0 | -0.12(-0.67%) |
Jun 13, 2013 | 18.17 | 18.32 | 18.10 | 18.25 | 144,624 | +0.07(+0.37%) |
Jun 12, 2013 | 18.38 | 18.38 | 18.11 | 18.18 | 161,161 | -0.04(-0.19%) |
Jun 11, 2013 | 18.24 | 18.37 | 18.03 | 18.22 | 226,316 | +0.09(+0.50%) |
Jun 10, 2013 | 17.78 | 18.16 | 17.75 | 18.13 | 0 | +0.43(+2.43%) |
Jun 07, 2013 | 17.68 | 17.86 | 17.59 | 17.70 | 0 | +0.13(+0.76%) |
Jun 06, 2013 | 17.56 | 17.70 | 17.34 | 17.56 | 191,025 | +0.07(+0.38%) |
Jun 05, 2013 | 17.65 | 17.65 | 17.44 | 17.50 | 0 | -0.12(-0.67%) |
Jun 04, 2013 | 17.65 | 17.78 | 17.31 | 17.61 | 0 | +0.03(+0.18%) |