Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.38 | 19.59 | 19.10 | 19.18 | 572,575 | -0.45(-2.27%) |
Jul 30, 2014 | 19.92 | 19.98 | 19.44 | 19.62 | 397,783 | -0.17(-0.84%) |
Jul 29, 2014 | 19.77 | 19.96 | 19.70 | 19.79 | 526,513 | +0.13(+0.66%) |
Jul 28, 2014 | 19.85 | 20.10 | 19.63 | 19.66 | 444,765 | -0.21(-1.07%) |
Jul 25, 2014 | 19.80 | 19.97 | 19.71 | 19.87 | 403,580 | -0.07(-0.37%) |
Jul 24, 2014 | 19.97 | 20.22 | 19.87 | 19.95 | 318,345 | -0.03(-0.14%) |
Jul 23, 2014 | 20.03 | 20.16 | 19.86 | 19.97 | 433,398 | -0.06(-0.28%) |
Jul 22, 2014 | 19.67 | 20.21 | 19.64 | 20.03 | 910,742 | +0.41(+2.08%) |
Jul 21, 2014 | 19.66 | 19.66 | 19.39 | 19.62 | 742,265 | -0.14(-0.70%) |
Jul 18, 2014 | 19.33 | 20.00 | 19.33 | 19.76 | 634,999 | +0.44(+2.26%) |
Jul 17, 2014 | 19.48 | 19.65 | 19.31 | 19.32 | 824,892 | -0.33(-1.70%) |
Jul 16, 2014 | 20.05 | 20.29 | 19.64 | 19.66 | 455,760 | -0.29(-1.47%) |
Jul 15, 2014 | 20.36 | 20.43 | 19.90 | 19.95 | 792,566 | -0.45(-2.21%) |
Jul 14, 2014 | 20.52 | 20.72 | 20.29 | 20.40 | 729,212 | -0.03(-0.14%) |
Jul 11, 2014 | 20.52 | 20.69 | 20.39 | 20.43 | 344,902 | -0.14(-0.68%) |
Jul 10, 2014 | 20.35 | 20.61 | 20.13 | 20.57 | 653,526 | -0.17(-0.81%) |
Jul 09, 2014 | 20.82 | 20.90 | 20.69 | 20.74 | 680,081 | +0.00(+0.00%) |
Jul 08, 2014 | 20.82 | 21.39 | 20.68 | 20.74 | 1,339,555 | -0.14(-0.67%) |
Jul 07, 2014 | 20.80 | 20.95 | 20.68 | 20.87 | 658,172 | -0.06(-0.31%) |
Jul 03, 2014 | 20.64 | 20.94 | 20.94 | 20.94 | 323,182 | +0.33(+1.62%) |
Jul 02, 2014 | 20.80 | 20.85 | 20.50 | 20.61 | 411,869 | -0.20(-0.94%) |
Jul 01, 2014 | 20.56 | 20.84 | 20.51 | 20.80 | 944,132 | +0.30(+1.45%) |
Jun 30, 2014 | 20.58 | 20.61 | 20.25 | 20.50 | 1,029,022 | -0.07(-0.36%) |
Jun 27, 2014 | 20.87 | 20.92 | 20.46 | 20.58 | 1,580,217 | -0.45(-2.16%) |
Jun 26, 2014 | 22.04 | 22.04 | 20.73 | 21.03 | 815,427 | -0.11(-0.53%) |
Jun 25, 2014 | 21.10 | 21.36 | 20.95 | 21.14 | 799,554 | +0.02(+0.09%) |
Jun 24, 2014 | 21.36 | 21.53 | 20.91 | 21.13 | 2,554,984 | +0.09(+0.44%) |
Jun 23, 2014 | 20.92 | 21.21 | 20.69 | 21.03 | 2,043,557 | +0.23(+1.12%) |
Jun 20, 2014 | 20.84 | 21.06 | 20.50 | 20.80 | 2,543,526 | -0.01(-0.04%) |
Jun 19, 2014 | 20.82 | 20.85 | 20.44 | 20.81 | 851,989 | +0.04(+0.18%) |
Jun 18, 2014 | 20.41 | 20.89 | 20.24 | 20.77 | 762,070 | +0.45(+2.19%) |
Jun 17, 2014 | 20.24 | 20.54 | 20.14 | 20.33 | 628,852 | +0.03(+0.14%) |
Jun 16, 2014 | 20.30 | 20.44 | 20.05 | 20.30 | 516,908 | -0.07(-0.36%) |
Jun 13, 2014 | 20.48 | 20.75 | 19.65 | 20.37 | 640,890 | -0.02(-0.09%) |
Jun 12, 2014 | 20.56 | 20.74 | 20.28 | 20.39 | 884,620 | -0.16(-0.77%) |
Jun 11, 2014 | 19.95 | 20.69 | 19.88 | 20.55 | 1,057,870 | +0.39(+1.93%) |
Jun 10, 2014 | 20.16 | 20.27 | 19.81 | 20.16 | 628,197 | +0.01(+0.05%) |
Jun 06, 2014 | 20.20 | 20.48 | 20.00 | 20.15 | 641,284 | +0.08(+0.42%) |
Jun 05, 2014 | 19.81 | 20.22 | 19.55 | 20.07 | 564,116 | +0.34(+1.74%) |
Jun 04, 2014 | 19.05 | 19.83 | 18.90 | 19.72 | 795,644 | +0.56(+2.91%) |
Jun 03, 2014 | 19.26 | 19.31 | 19.02 | 19.17 | 703,446 | -0.24(-1.24%) |
Jun 02, 2014 | 19.31 | 19.60 | 19.02 | 19.41 | 1,246,006 | +0.09(+0.48%) |
May 30, 2014 | 19.26 | 19.41 | 19.08 | 19.31 | 801,204 | +0.11(+0.58%) |
May 29, 2014 | 19.50 | 19.50 | 19.02 | 19.20 | 468,021 | -0.22(-1.15%) |
May 28, 2014 | 19.52 | 19.72 | 19.30 | 19.43 | 427,786 | -0.14(-0.71%) |
May 27, 2014 | 19.44 | 19.62 | 19.37 | 19.57 | 494,908 | +0.29(+1.49%) |
May 23, 2014 | 19.44 | 19.28 | 19.28 | 19.28 | 410,304 | -0.06(-0.29%) |
May 22, 2014 | 19.04 | 19.37 | 19.04 | 19.33 | 365,388 | +0.30(+1.56%) |
May 21, 2014 | 18.90 | 19.07 | 18.65 | 19.04 | 372,300 | +0.19(+0.99%) |
May 20, 2014 | 19.06 | 19.13 | 18.52 | 18.85 | 645,395 | -0.20(-1.05%) |
May 19, 2014 | 18.82 | 19.15 | 18.67 | 19.05 | 673,894 | +0.16(+0.86%) |
May 16, 2014 | 18.81 | 18.96 | 18.60 | 18.89 | 694,982 | +0.13(+0.69%) |
May 15, 2014 | 18.79 | 19.21 | 18.29 | 18.76 | 1,599,852 | -0.17(-0.88%) |
May 14, 2014 | 19.13 | 19.26 | 18.72 | 18.92 | 1,357,276 | -0.27(-1.40%) |
May 13, 2014 | 19.14 | 19.27 | 19.02 | 19.19 | 941,554 | +0.06(+0.29%) |
May 12, 2014 | 18.83 | 19.27 | 18.71 | 19.14 | 1,076,545 | +0.49(+2.64%) |
May 09, 2014 | 18.58 | 18.88 | 18.24 | 18.65 | 1,111,474 | -0.01(-0.05%) |
May 08, 2014 | 18.81 | 19.40 | 18.30 | 18.66 | 1,821,560 | +0.50(+2.76%) |
May 07, 2014 | 18.27 | 18.29 | 17.87 | 18.15 | 1,204,835 | -0.08(-0.46%) |
May 06, 2014 | 18.10 | 18.44 | 17.98 | 18.24 | 1,236,443 | +0.07(+0.36%) |
May 05, 2014 | 18.01 | 18.45 | 17.82 | 18.17 | 739,381 | +0.08(+0.46%) |
May 02, 2014 | 17.73 | 18.41 | 17.69 | 18.09 | 916,473 | +0.37(+2.10%) |
May 01, 2014 | 17.69 | 17.91 | 17.28 | 17.72 | 1,073,222 | +0.04(+0.21%) |
Apr 30, 2014 | 17.84 | 17.85 | 17.47 | 17.68 | 800,965 | -0.16(-0.89%) |
Apr 29, 2014 | 18.27 | 18.43 | 17.76 | 17.84 | 961,336 | -0.38(-2.09%) |
Apr 28, 2014 | 18.74 | 18.85 | 18.01 | 18.22 | 1,369,999 | -0.39(-2.10%) |
Apr 25, 2014 | 18.86 | 18.87 | 18.57 | 18.61 | 632,380 | -0.28(-1.48%) |
Apr 24, 2014 | 19.15 | 19.22 | 18.27 | 18.89 | 853,820 | -0.08(-0.44%) |
Apr 23, 2014 | 19.54 | 19.77 | 18.94 | 18.97 | 935,213 | -0.58(-2.95%) |
Apr 22, 2014 | 19.22 | 19.61 | 19.18 | 19.55 | 662,511 | +0.30(+1.54%) |
Apr 21, 2014 | 19.11 | 19.42 | 18.81 | 19.25 | 647,481 | +0.11(+0.58%) |
Apr 17, 2014 | 19.36 | 19.14 | 19.14 | 19.14 | 920,546 | -0.21(-1.10%) |
Apr 16, 2014 | 19.79 | 19.79 | 19.09 | 19.35 | 1,118,596 | +0.39(+2.06%) |
Apr 15, 2014 | 19.42 | 19.45 | 18.74 | 18.96 | 1,306,355 | -0.43(-2.20%) |
Apr 14, 2014 | 19.13 | 19.77 | 18.68 | 19.39 | 1,567,809 | -0.31(-1.56%) |
Apr 11, 2014 | 19.80 | 20.02 | 19.54 | 19.70 | 536,170 | -0.12(-0.61%) |
Apr 10, 2014 | 20.48 | 20.61 | 19.78 | 19.82 | 592,919 | -0.66(-3.22%) |
Apr 09, 2014 | 20.17 | 20.49 | 19.94 | 20.48 | 317,175 | +0.45(+2.23%) |
Apr 08, 2014 | 19.99 | 20.29 | 19.76 | 20.03 | 613,039 | +0.05(+0.23%) |
Apr 07, 2014 | 20.28 | 20.67 | 19.79 | 19.98 | 638,980 | -0.45(-2.23%) |
Apr 04, 2014 | 20.36 | 20.83 | 20.15 | 20.44 | 928,734 | -0.62(-2.95%) |
Apr 03, 2014 | 21.32 | 21.32 | 20.93 | 21.06 | 464,967 | -0.28(-1.31%) |
Apr 02, 2014 | 21.47 | 21.58 | 21.04 | 21.34 | 771,955 | -0.13(-0.61%) |
Apr 01, 2014 | 21.15 | 21.52 | 21.15 | 21.47 | 1,166,999 | +0.31(+1.45%) |
Mar 31, 2014 | 21.06 | 21.19 | 20.85 | 21.16 | 832,337 | +0.21(+1.02%) |
Mar 28, 2014 | 20.72 | 21.11 | 20.67 | 20.95 | 848,010 | +0.25(+1.21%) |
Mar 27, 2014 | 21.00 | 21.00 | 20.47 | 20.70 | 984,383 | -0.27(-1.28%) |
Mar 26, 2014 | 21.65 | 21.88 | 20.86 | 20.97 | 1,449,737 | -0.60(-2.80%) |
Mar 25, 2014 | 20.71 | 21.83 | 20.71 | 21.57 | 4,279,443 | +2.15(+11.04%) |
Mar 24, 2014 | 19.88 | 20.00 | 19.04 | 19.43 | 1,353,081 | -0.33(-1.65%) |
Mar 21, 2014 | 20.20 | 20.35 | 19.74 | 19.75 | 807,941 | -0.30(-1.48%) |
Mar 20, 2014 | 19.95 | 20.38 | 19.95 | 20.05 | 873,145 | -0.01(-0.05%) |
Mar 19, 2014 | 20.69 | 20.73 | 19.85 | 20.06 | 764,227 | -0.66(-3.18%) |
Mar 18, 2014 | 20.52 | 20.76 | 20.52 | 20.72 | 380,673 | +0.23(+1.13%) |
Mar 17, 2014 | 20.34 | 20.74 | 20.32 | 20.48 | 753,118 | +0.24(+1.19%) |
Mar 14, 2014 | 19.94 | 20.45 | 19.68 | 20.24 | 999,777 | +0.85(+4.41%) |
Mar 13, 2014 | 19.96 | 20.13 | 19.19 | 19.39 | 664,124 | -0.54(-2.70%) |
Mar 12, 2014 | 19.09 | 19.93 | 19.08 | 19.93 | 847,612 | +0.76(+3.97%) |
Mar 11, 2014 | 19.33 | 19.85 | 19.06 | 19.17 | 729,421 | -0.11(-0.58%) |
Mar 10, 2014 | 19.18 | 19.36 | 19.04 | 19.28 | 527,056 | -0.04(-0.19%) |
Mar 07, 2014 | 19.06 | 19.33 | 18.91 | 19.31 | 769,025 | +0.40(+2.11%) |
Mar 06, 2014 | 18.72 | 18.94 | 18.70 | 18.92 | 503,286 | +0.29(+1.55%) |
Mar 05, 2014 | 18.53 | 18.66 | 18.32 | 18.63 | 798,252 | +0.02(+0.10%) |
Mar 04, 2014 | 18.38 | 18.79 | 18.32 | 18.61 | 1,855,565 | +0.49(+2.72%) |
Mar 03, 2014 | 18.52 | 18.57 | 17.88 | 18.12 | 1,121,334 | -0.81(-4.27%) |
Feb 28, 2014 | 18.86 | 19.27 | 18.82 | 18.92 | 654,717 | +0.09(+0.49%) |
Feb 27, 2014 | 18.25 | 18.88 | 18.24 | 18.83 | 646,015 | +0.49(+2.68%) |
Feb 26, 2014 | 18.38 | 18.52 | 18.25 | 18.34 | 485,128 | +0.04(+0.20%) |
Feb 25, 2014 | 18.40 | 18.57 | 18.26 | 18.30 | 611,814 | -0.13(-0.71%) |
Feb 24, 2014 | 18.23 | 18.51 | 18.14 | 18.43 | 816,607 | +0.29(+1.59%) |
Feb 21, 2014 | 18.08 | 18.25 | 17.98 | 18.14 | 626,502 | +0.13(+0.72%) |
Feb 20, 2014 | 17.88 | 18.06 | 17.81 | 18.01 | 620,441 | +0.22(+1.25%) |
Feb 19, 2014 | 17.55 | 17.97 | 17.55 | 17.79 | 952,230 | +0.17(+0.95%) |
Feb 18, 2014 | 17.49 | 17.72 | 17.34 | 17.62 | 1,487,934 | +0.18(+1.01%) |
Feb 14, 2014 | 16.97 | 17.45 | 17.45 | 17.45 | 906,439 | +0.48(+2.85%) |
Feb 13, 2014 | 16.57 | 16.97 | 16.50 | 16.97 | 519,042 | +0.25(+1.50%) |
Feb 12, 2014 | 16.58 | 16.76 | 16.58 | 16.71 | 560,757 | +0.13(+0.78%) |
Feb 11, 2014 | 16.63 | 16.82 | 16.45 | 16.58 | 588,724 | +0.00(+0.00%) |
Feb 10, 2014 | 16.16 | 16.63 | 16.15 | 16.58 | 689,614 | +0.35(+2.17%) |
Feb 07, 2014 | 16.16 | 16.42 | 16.13 | 16.23 | 464,870 | +0.01(+0.06%) |
Feb 06, 2014 | 15.93 | 16.36 | 15.93 | 16.22 | 1,157,131 | +0.29(+1.81%) |
Feb 05, 2014 | 16.12 | 16.23 | 15.73 | 15.93 | 1,092,369 | -0.32(-1.94%) |
Feb 04, 2014 | 16.18 | 16.46 | 16.09 | 16.25 | 720,517 | +0.20(+1.27%) |
Feb 03, 2014 | 16.44 | 16.71 | 15.71 | 16.05 | 986,513 | -0.47(-2.87%) |
Jan 31, 2014 | 16.48 | 16.80 | 16.34 | 16.52 | 725,672 | -0.24(-1.44%) |
Jan 30, 2014 | 16.97 | 17.11 | 16.75 | 16.76 | 525,980 | -0.03(-0.17%) |
Jan 29, 2014 | 16.96 | 17.23 | 16.74 | 16.79 | 767,726 | -0.39(-2.27%) |
Jan 28, 2014 | 17.05 | 17.26 | 16.96 | 17.18 | 507,539 | +0.14(+0.82%) |
Jan 27, 2014 | 17.23 | 17.58 | 16.61 | 17.04 | 636,379 | -0.53(-3.01%) |
Jan 24, 2014 | 18.20 | 18.34 | 17.50 | 17.57 | 742,561 | -0.72(-3.96%) |
Jan 23, 2014 | 18.52 | 18.57 | 18.12 | 18.29 | 696,641 | -0.40(-2.14%) |
Jan 22, 2014 | 18.73 | 18.80 | 18.66 | 18.69 | 270,485 | -0.04(-0.20%) |
Jan 21, 2014 | 19.18 | 19.26 | 18.66 | 18.73 | 341,776 | -0.31(-1.61%) |
Jan 17, 2014 | 19.26 | 19.04 | 19.04 | 19.04 | 424,627 | -0.07(-0.39%) |
Jan 16, 2014 | 19.34 | 19.55 | 19.05 | 19.11 | 554,718 | -0.20(-1.06%) |
Jan 15, 2014 | 18.52 | 19.44 | 18.42 | 19.31 | 1,257,294 | +0.80(+4.31%) |
Jan 14, 2014 | 18.28 | 18.55 | 18.20 | 18.52 | 498,543 | +0.32(+1.74%) |
Jan 13, 2014 | 18.38 | 18.70 | 18.08 | 18.20 | 413,380 | -0.26(-1.41%) |
Jan 10, 2014 | 18.18 | 18.66 | 18.11 | 18.46 | 1,090,220 | +0.34(+1.90%) |
Jan 09, 2014 | 17.88 | 18.20 | 17.86 | 18.12 | 1,130,596 | +0.30(+1.67%) |
Jan 08, 2014 | 18.57 | 18.65 | 17.53 | 17.82 | 2,074,962 | -0.89(-4.76%) |
Jan 07, 2014 | 18.79 | 19.28 | 18.49 | 18.71 | 1,640,328 | +0.84(+4.68%) |
Jan 06, 2014 | 18.54 | 18.74 | 17.61 | 17.88 | 1,902,930 | -0.44(-2.38%) |
Jan 03, 2014 | 18.44 | 18.57 | 18.03 | 18.31 | 885,131 | -0.11(-0.60%) |
Jan 02, 2014 | 18.61 | 18.66 | 18.32 | 18.42 | 630,400 | -0.33(-1.73%) |
Dec 31, 2013 | 18.87 | 18.75 | 18.75 | 18.75 | 724,225 | -0.14(-0.74%) |
Dec 30, 2013 | 19.41 | 19.45 | 18.83 | 18.89 | 611,700 | -0.47(-2.45%) |
Dec 27, 2013 | 19.60 | 19.63 | 19.27 | 19.36 | 307,571 | -0.17(-0.86%) |
Dec 26, 2013 | 19.70 | 19.73 | 19.49 | 19.53 | 290,339 | -0.13(-0.66%) |
Dec 24, 2013 | 19.46 | 19.75 | 19.34 | 19.66 | 182,206 | +0.16(+0.81%) |
Dec 23, 2013 | 19.51 | 19.77 | 19.35 | 19.50 | 452,087 | +0.12(+0.62%) |
Dec 20, 2013 | 19.04 | 19.45 | 19.04 | 19.38 | 797,126 | +0.42(+2.20%) |
Dec 19, 2013 | 19.22 | 19.36 | 18.78 | 18.96 | 517,512 | -0.34(-1.78%) |
Dec 18, 2013 | 18.93 | 19.31 | 18.88 | 19.31 | 357,846 | +0.39(+2.06%) |
Dec 17, 2013 | 19.18 | 19.20 | 18.87 | 18.92 | 338,448 | -0.21(-1.12%) |
Dec 16, 2013 | 18.83 | 19.16 | 18.70 | 19.13 | 374,114 | +0.32(+1.73%) |
Dec 13, 2013 | 18.72 | 18.85 | 18.43 | 18.80 | 566,560 | -0.05(-0.25%) |
Dec 12, 2013 | 18.81 | 19.04 | 18.75 | 18.85 | 448,148 | +0.06(+0.30%) |
Dec 11, 2013 | 19.19 | 19.27 | 18.66 | 18.79 | 567,524 | -0.43(-2.22%) |
Dec 10, 2013 | 19.64 | 19.75 | 19.17 | 19.22 | 625,050 | -0.42(-2.13%) |
Dec 09, 2013 | 19.50 | 19.95 | 19.34 | 19.64 | 612,053 | +0.09(+0.47%) |
Dec 06, 2013 | 19.62 | 19.79 | 19.54 | 19.55 | 0 | +0.15(+0.77%) |
Dec 05, 2013 | 19.18 | 19.67 | 19.15 | 19.40 | 0 | +0.23(+1.21%) |
Dec 04, 2013 | 18.92 | 19.27 | 18.49 | 19.17 | 0 | +0.88(+4.83%) |
Dec 03, 2013 | 18.19 | 18.50 | 18.09 | 18.28 | 957,067 | -0.02(-0.10%) |
Dec 02, 2013 | 18.52 | 18.66 | 18.27 | 18.30 | 521,284 | -0.07(-0.40%) |
Nov 29, 2013 | 18.55 | 18.66 | 18.35 | 18.38 | 0 | -0.20(-1.05%) |
Nov 27, 2013 | 18.68 | 18.70 | 18.46 | 18.57 | 0 | -0.12(-0.65%) |
Nov 26, 2013 | 18.53 | 18.83 | 18.53 | 18.69 | 0 | +0.22(+1.21%) |
Nov 25, 2013 | 18.75 | 18.82 | 18.34 | 18.47 | 395,056 | -0.19(-1.00%) |
Nov 22, 2013 | 18.53 | 18.74 | 18.38 | 18.66 | 0 | +0.20(+1.06%) |
Nov 21, 2013 | 17.99 | 18.54 | 17.96 | 18.46 | 420,662 | +0.50(+2.79%) |
Nov 20, 2013 | 17.99 | 18.25 | 17.88 | 17.96 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 18.13 | 18.26 | 17.92 | 17.97 | 359,935 | -0.11(-0.62%) |
Nov 18, 2013 | 18.35 | 18.48 | 18.03 | 18.08 | 0 | -0.20(-1.07%) |
Nov 15, 2013 | 18.21 | 18.40 | 18.14 | 18.27 | 0 | +0.07(+0.41%) |
Nov 14, 2013 | 17.91 | 18.40 | 17.75 | 18.20 | 478,712 | +0.23(+1.29%) |
Nov 13, 2013 | 17.49 | 17.99 | 17.38 | 17.97 | 0 | +0.23(+1.31%) |
Nov 12, 2013 | 17.71 | 17.78 | 17.61 | 17.74 | 0 | +0.03(+0.16%) |
Nov 11, 2013 | 17.64 | 17.81 | 17.55 | 17.71 | 0 | +0.06(+0.37%) |
Nov 08, 2013 | 17.35 | 17.80 | 17.35 | 17.64 | 0 | +0.25(+1.44%) |
Nov 07, 2013 | 18.01 | 18.10 | 17.31 | 17.39 | 556,038 | -0.55(-3.05%) |
Nov 06, 2013 | 18.05 | 18.26 | 17.88 | 17.94 | 434,977 | -0.07(-0.41%) |
Nov 05, 2013 | 17.68 | 18.04 | 17.49 | 18.01 | 648,612 | +0.31(+1.73%) |
Nov 04, 2013 | 17.96 | 18.08 | 17.70 | 17.71 | 575,586 | -0.13(-0.73%) |
Nov 01, 2013 | 17.88 | 18.11 | 17.75 | 17.84 | 0 | -0.08(-0.47%) |
Oct 31, 2013 | 17.73 | 18.08 | 17.62 | 17.92 | 0 | +0.18(+0.99%) |
Oct 30, 2013 | 17.91 | 17.92 | 17.68 | 17.75 | 388,489 | -0.12(-0.68%) |
Oct 29, 2013 | 17.55 | 17.90 | 17.55 | 17.87 | 0 | +0.28(+1.58%) |
Oct 28, 2013 | 17.64 | 17.92 | 17.51 | 17.59 | 0 | -0.07(-0.42%) |
Oct 25, 2013 | 17.41 | 17.71 | 17.31 | 17.66 | 0 | +0.32(+1.82%) |
Oct 24, 2013 | 17.05 | 17.38 | 16.97 | 17.35 | 580,915 | +0.35(+2.05%) |
Oct 23, 2013 | 16.80 | 17.00 | 16.52 | 17.00 | 506,359 | +0.04(+0.25%) |
Oct 22, 2013 | 16.70 | 17.10 | 15.55 | 16.96 | 2,832,599 | -0.36(-2.09%) |
Oct 21, 2013 | 17.26 | 17.45 | 17.23 | 17.32 | 626,529 | +0.03(+0.16%) |
Oct 18, 2013 | 17.29 | 17.44 | 17.11 | 17.29 | 707,946 | +0.11(+0.65%) |
Oct 17, 2013 | 16.97 | 17.23 | 16.81 | 17.18 | 451,472 | +0.17(+0.98%) |
Oct 16, 2013 | 16.97 | 17.11 | 16.97 | 17.01 | 206,613 | +0.17(+0.99%) |
Oct 15, 2013 | 16.94 | 17.10 | 16.83 | 16.84 | 347,466 | -0.18(-1.04%) |
Oct 14, 2013 | 16.77 | 17.05 | 16.73 | 17.02 | 457,156 | +0.20(+1.16%) |
Oct 11, 2013 | 16.56 | 16.96 | 16.45 | 16.83 | 0 | +0.18(+1.06%) |
Oct 10, 2013 | 16.21 | 16.70 | 16.21 | 16.65 | 451,035 | +0.59(+3.70%) |
Oct 09, 2013 | 16.32 | 16.48 | 16.04 | 16.06 | 713,172 | -0.30(-1.82%) |
Oct 08, 2013 | 16.44 | 16.63 | 16.35 | 16.35 | 307,160 | -0.04(-0.23%) |
Oct 07, 2013 | 16.31 | 16.54 | 16.31 | 16.39 | 0 | -0.14(-0.84%) |
Oct 04, 2013 | 16.52 | 16.68 | 16.42 | 16.53 | 0 | -0.03(-0.17%) |
Oct 03, 2013 | 16.78 | 16.90 | 16.45 | 16.56 | 0 | -0.26(-1.55%) |
Oct 02, 2013 | 16.73 | 17.04 | 16.64 | 16.82 | 290,287 | +0.00(+0.00%) |
Oct 01, 2013 | 16.42 | 16.84 | 16.27 | 16.82 | 545,099 | +0.33(+2.03%) |
Sep 30, 2013 | 16.46 | 16.51 | 16.30 | 16.48 | 600,674 | -0.13(-0.78%) |
Sep 27, 2013 | 16.56 | 16.66 | 16.38 | 16.61 | 0 | -0.02(-0.11%) |
Sep 26, 2013 | 16.67 | 16.71 | 16.51 | 16.63 | 674,218 | -0.06(-0.39%) |
Sep 25, 2013 | 16.98 | 16.98 | 16.69 | 16.70 | 495,096 | -0.24(-1.43%) |
Sep 24, 2013 | 16.94 | 17.29 | 16.82 | 16.94 | 479,416 | +0.09(+0.55%) |
Sep 23, 2013 | 17.06 | 17.06 | 16.67 | 16.84 | 547,066 | -0.20(-1.14%) |
Sep 20, 2013 | 17.13 | 17.23 | 17.01 | 17.04 | 0 | -0.12(-0.70%) |
Sep 19, 2013 | 17.46 | 17.50 | 17.15 | 17.16 | 652,550 | -0.30(-1.71%) |
Sep 18, 2013 | 17.21 | 17.58 | 17.02 | 17.46 | 0 | +0.25(+1.44%) |
Sep 17, 2013 | 16.98 | 17.23 | 16.93 | 17.21 | 0 | +0.22(+1.28%) |
Sep 16, 2013 | 16.88 | 17.08 | 16.70 | 16.99 | 0 | +0.30(+1.78%) |
Sep 13, 2013 | 16.71 | 16.83 | 16.54 | 16.70 | 0 | +0.06(+0.39%) |
Sep 12, 2013 | 16.58 | 16.95 | 16.38 | 16.63 | 0 | +0.49(+3.05%) |
Sep 11, 2013 | 15.67 | 16.27 | 15.67 | 16.14 | 0 | +0.48(+3.05%) |
Sep 10, 2013 | 15.70 | 15.76 | 15.59 | 15.66 | 315,753 | +0.04(+0.27%) |
Sep 09, 2013 | 15.41 | 15.64 | 15.31 | 15.62 | 0 | +0.30(+1.94%) |
Sep 06, 2013 | 15.30 | 15.51 | 14.85 | 15.32 | 0 | +0.24(+1.60%) |
Sep 05, 2013 | 15.35 | 15.45 | 15.08 | 15.08 | 0 | -0.22(-1.46%) |
Sep 04, 2013 | 14.64 | 15.35 | 14.63 | 15.30 | 0 | +0.68(+4.64%) |
Sep 03, 2013 | 14.85 | 15.01 | 14.52 | 14.63 | 0 | -0.20(-1.32%) |
Aug 30, 2013 | 15.05 | 15.17 | 14.77 | 14.82 | 0 | -0.24(-1.60%) |
Aug 29, 2013 | 14.99 | 15.23 | 14.93 | 15.06 | 214,028 | +0.09(+0.62%) |
Aug 28, 2013 | 14.93 | 15.13 | 14.65 | 14.97 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 15.37 | 15.47 | 14.92 | 14.94 | 390,343 | -0.56(-3.60%) |
Aug 26, 2013 | 15.61 | 15.69 | 15.42 | 15.50 | 0 | -0.05(-0.30%) |
Aug 23, 2013 | 15.68 | 15.69 | 15.53 | 15.54 | 0 | -0.15(-0.95%) |
Aug 22, 2013 | 15.41 | 15.78 | 15.26 | 15.69 | 281,616 | +0.28(+1.81%) |
Aug 21, 2013 | 15.67 | 15.73 | 15.35 | 15.41 | 0 | -0.22(-1.43%) |
Aug 20, 2013 | 14.98 | 15.78 | 14.95 | 15.64 | 818,839 | +0.72(+4.86%) |
Aug 19, 2013 | 14.84 | 15.05 | 14.81 | 14.91 | 347,296 | +0.10(+0.69%) |
Aug 16, 2013 | 14.81 | 15.05 | 14.77 | 14.81 | 0 | -0.03(-0.19%) |
Aug 15, 2013 | 14.92 | 15.08 | 14.81 | 14.84 | 419,934 | -0.16(-1.05%) |
Aug 14, 2013 | 14.88 | 15.06 | 14.78 | 15.00 | 329,050 | +0.10(+0.69%) |
Aug 13, 2013 | 14.89 | 15.04 | 14.65 | 14.89 | 772,969 | +0.14(+0.94%) |
Aug 12, 2013 | 14.77 | 14.99 | 14.60 | 14.76 | 606,769 | -0.10(-0.69%) |
Aug 09, 2013 | 14.78 | 14.98 | 14.76 | 14.86 | 376,938 | +0.06(+0.38%) |
Aug 08, 2013 | 14.65 | 14.84 | 14.51 | 14.80 | 225,829 | +0.26(+1.79%) |
Aug 07, 2013 | 14.55 | 14.73 | 14.51 | 14.54 | 308,489 | -0.09(-0.63%) |
Aug 06, 2013 | 14.88 | 14.88 | 14.63 | 14.63 | 454,369 | -0.22(-1.50%) |
Aug 05, 2013 | 14.61 | 14.86 | 14.49 | 14.86 | 373,285 | +0.24(+1.65%) |
Aug 02, 2013 | 14.69 | 14.78 | 14.58 | 14.62 | 295,596 | -0.07(-0.51%) |