Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.76 | 18.83 | 18.59 | 18.69 | 329,304 | +0.05(+0.26%) |
Mar 28, 2014 | 17.96 | 18.72 | 17.96 | 18.64 | 481,607 | +0.68(+3.78%) |
Mar 27, 2014 | 17.88 | 18.19 | 17.84 | 17.96 | 408,372 | +0.06(+0.33%) |
Mar 26, 2014 | 17.93 | 18.09 | 17.74 | 17.91 | 443,813 | +0.09(+0.49%) |
Mar 25, 2014 | 18.10 | 18.19 | 17.75 | 17.82 | 422,337 | -0.22(-1.24%) |
Mar 24, 2014 | 18.33 | 18.40 | 17.84 | 18.04 | 375,013 | -0.27(-1.48%) |
Mar 21, 2014 | 17.96 | 18.40 | 17.91 | 18.31 | 1,351,933 | +0.32(+1.78%) |
Mar 20, 2014 | 18.47 | 18.47 | 17.94 | 17.99 | 592,500 | -0.45(-2.42%) |
Mar 19, 2014 | 19.09 | 19.10 | 18.24 | 18.44 | 496,210 | -0.60(-3.16%) |
Mar 18, 2014 | 18.18 | 19.09 | 18.12 | 19.04 | 800,488 | +0.83(+4.59%) |
Mar 17, 2014 | 18.15 | 18.38 | 18.05 | 18.21 | 450,696 | +0.15(+0.81%) |
Mar 14, 2014 | 17.93 | 18.28 | 17.93 | 18.06 | 339,122 | +0.12(+0.65%) |
Mar 13, 2014 | 18.04 | 18.05 | 17.80 | 17.94 | 339,778 | -0.06(-0.32%) |
Mar 12, 2014 | 17.98 | 18.06 | 17.85 | 18.00 | 277,922 | +0.00(+0.00%) |
Mar 11, 2014 | 18.08 | 18.17 | 17.90 | 18.00 | 352,357 | -0.04(-0.22%) |
Mar 10, 2014 | 18.06 | 18.18 | 17.80 | 18.04 | 407,232 | -0.05(-0.27%) |
Mar 07, 2014 | 18.29 | 18.45 | 17.99 | 18.09 | 293,635 | -0.21(-1.17%) |
Mar 06, 2014 | 18.47 | 18.66 | 18.28 | 18.30 | 257,239 | -0.09(-0.47%) |
Mar 05, 2014 | 18.40 | 18.55 | 18.28 | 18.39 | 263,066 | -0.01(-0.05%) |
Mar 04, 2014 | 18.59 | 18.70 | 18.34 | 18.40 | 244,393 | -0.06(-0.32%) |
Mar 03, 2014 | 18.61 | 18.83 | 18.27 | 18.46 | 305,563 | -0.31(-1.66%) |
Feb 28, 2014 | 18.21 | 19.13 | 18.20 | 18.77 | 660,331 | +1.04(+5.86%) |
Feb 27, 2014 | 17.77 | 17.79 | 17.37 | 17.73 | 506,805 | -0.13(-0.71%) |
Feb 26, 2014 | 17.91 | 18.08 | 17.83 | 17.86 | 264,640 | +0.00(+0.00%) |
Feb 25, 2014 | 17.60 | 17.98 | 17.60 | 17.86 | 408,008 | +0.29(+1.66%) |
Feb 24, 2014 | 17.77 | 17.88 | 17.49 | 17.57 | 449,125 | -0.24(-1.36%) |
Feb 21, 2014 | 17.77 | 18.16 | 17.67 | 17.81 | 494,333 | +0.11(+0.60%) |
Feb 20, 2014 | 17.41 | 17.78 | 17.41 | 17.70 | 551,574 | +0.21(+1.22%) |
Feb 19, 2014 | 17.34 | 17.59 | 17.21 | 17.49 | 505,727 | +0.17(+1.01%) |
Feb 18, 2014 | 17.41 | 17.41 | 16.80 | 17.31 | 486,714 | -0.17(-0.94%) |
Feb 14, 2014 | 17.37 | 17.48 | 17.48 | 17.48 | 229,140 | +0.10(+0.56%) |
Feb 13, 2014 | 17.72 | 17.82 | 17.36 | 17.38 | 539,910 | -0.44(-2.45%) |
Feb 12, 2014 | 17.71 | 17.82 | 17.66 | 17.82 | 340,019 | +0.09(+0.49%) |
Feb 11, 2014 | 17.76 | 17.84 | 17.47 | 17.73 | 443,599 | -0.39(-2.14%) |
Feb 10, 2014 | 18.00 | 18.17 | 17.81 | 18.12 | 245,309 | +0.12(+0.65%) |
Feb 07, 2014 | 18.04 | 18.28 | 17.87 | 18.00 | 463,895 | -0.03(-0.16%) |
Feb 06, 2014 | 17.65 | 18.03 | 17.58 | 18.03 | 466,865 | +0.38(+2.15%) |
Feb 05, 2014 | 17.43 | 17.68 | 17.43 | 17.65 | 425,781 | +0.21(+1.23%) |
Feb 04, 2014 | 17.34 | 17.46 | 17.09 | 17.44 | 307,619 | +0.17(+1.01%) |
Feb 03, 2014 | 17.44 | 17.46 | 17.05 | 17.26 | 533,948 | -0.18(-1.06%) |
Jan 31, 2014 | 17.21 | 17.50 | 17.02 | 17.45 | 326,811 | +0.09(+0.50%) |
Jan 30, 2014 | 17.58 | 17.58 | 17.19 | 17.36 | 216,290 | -0.12(-0.67%) |
Jan 29, 2014 | 17.48 | 17.80 | 17.44 | 17.48 | 236,739 | -0.10(-0.55%) |
Jan 28, 2014 | 17.63 | 17.95 | 17.48 | 17.58 | 315,629 | +0.05(+0.28%) |
Jan 27, 2014 | 17.77 | 18.03 | 17.34 | 17.53 | 267,497 | -0.21(-1.20%) |
Jan 24, 2014 | 17.99 | 18.05 | 17.50 | 17.74 | 294,199 | -0.25(-1.40%) |
Jan 23, 2014 | 18.13 | 18.33 | 17.87 | 17.99 | 289,226 | -0.14(-0.75%) |
Jan 22, 2014 | 18.13 | 18.29 | 17.97 | 18.13 | 372,931 | -0.02(-0.11%) |
Jan 21, 2014 | 18.10 | 18.17 | 17.80 | 18.15 | 378,445 | +0.17(+0.92%) |
Jan 17, 2014 | 18.13 | 17.98 | 17.98 | 17.98 | 289,283 | -0.21(-1.17%) |
Jan 16, 2014 | 18.30 | 18.41 | 17.91 | 18.20 | 347,291 | -0.20(-1.11%) |
Jan 15, 2014 | 18.23 | 18.56 | 18.05 | 18.40 | 464,435 | +0.17(+0.96%) |
Jan 14, 2014 | 17.79 | 18.37 | 17.79 | 18.23 | 415,642 | +0.46(+2.57%) |
Jan 13, 2014 | 17.93 | 18.01 | 17.65 | 17.77 | 277,892 | -0.17(-0.92%) |
Jan 10, 2014 | 17.94 | 18.12 | 17.83 | 17.93 | 270,295 | -0.03(-0.16%) |
Jan 09, 2014 | 17.91 | 17.96 | 17.58 | 17.96 | 394,123 | +0.00(+0.00%) |
Jan 08, 2014 | 18.02 | 18.13 | 17.84 | 17.96 | 273,570 | -0.02(-0.11%) |
Jan 07, 2014 | 18.52 | 18.52 | 17.95 | 17.98 | 530,719 | -0.41(-2.22%) |
Jan 06, 2014 | 18.60 | 18.72 | 18.18 | 18.39 | 300,873 | -0.20(-1.10%) |
Jan 03, 2014 | 18.31 | 18.68 | 18.31 | 18.60 | 217,843 | +0.17(+0.90%) |
Jan 02, 2014 | 18.63 | 18.66 | 18.35 | 18.43 | 445,470 | -0.20(-1.09%) |
Dec 31, 2013 | 18.64 | 18.63 | 18.63 | 18.63 | 773,618 | +0.02(+0.10%) |
Dec 30, 2013 | 18.60 | 18.76 | 18.47 | 18.61 | 584,020 | +0.07(+0.37%) |
Dec 27, 2013 | 18.11 | 18.55 | 18.08 | 18.55 | 467,278 | +0.49(+2.69%) |
Dec 26, 2013 | 18.02 | 18.41 | 17.99 | 18.06 | 317,912 | +0.06(+0.32%) |
Dec 24, 2013 | 17.87 | 18.35 | 17.80 | 18.00 | 200,482 | +0.19(+1.09%) |
Dec 23, 2013 | 17.48 | 17.92 | 17.41 | 17.81 | 567,822 | +0.35(+2.00%) |
Dec 20, 2013 | 17.52 | 17.52 | 17.22 | 17.46 | 568,713 | +0.04(+0.22%) |
Dec 19, 2013 | 17.73 | 17.94 | 17.35 | 17.42 | 602,666 | -0.31(-1.75%) |
Dec 18, 2013 | 17.46 | 17.86 | 17.40 | 17.73 | 593,729 | +0.30(+1.73%) |
Dec 17, 2013 | 17.19 | 17.48 | 17.07 | 17.43 | 379,812 | +0.21(+1.24%) |
Dec 16, 2013 | 17.16 | 17.35 | 17.09 | 17.22 | 543,886 | +0.07(+0.40%) |
Dec 13, 2013 | 17.21 | 17.39 | 17.02 | 17.15 | 399,257 | -0.02(-0.11%) |
Dec 12, 2013 | 17.24 | 17.25 | 17.01 | 17.17 | 555,471 | -0.03(-0.17%) |
Dec 11, 2013 | 17.16 | 17.40 | 17.00 | 17.20 | 523,957 | +0.10(+0.57%) |
Dec 10, 2013 | 17.41 | 17.56 | 17.04 | 17.10 | 471,918 | -0.36(-2.06%) |
Dec 09, 2013 | 17.09 | 17.59 | 17.05 | 17.46 | 453,413 | +0.37(+2.16%) |
Dec 06, 2013 | 17.18 | 17.32 | 16.90 | 17.09 | 588,738 | -0.05(-0.28%) |
Dec 05, 2013 | 17.43 | 17.50 | 16.95 | 17.14 | 660,474 | -0.29(-1.67%) |
Dec 04, 2013 | 17.39 | 17.70 | 17.26 | 17.43 | 477,330 | -0.02(-0.11%) |
Dec 03, 2013 | 17.30 | 17.50 | 16.99 | 17.45 | 500,425 | +0.15(+0.84%) |
Dec 02, 2013 | 17.26 | 17.92 | 17.19 | 17.30 | 879,422 | +0.08(+0.45%) |
Nov 29, 2013 | 17.23 | 17.33 | 17.01 | 17.23 | 347,032 | +0.04(+0.23%) |
Nov 27, 2013 | 16.94 | 17.21 | 16.78 | 17.19 | 513,175 | +0.22(+1.32%) |
Nov 26, 2013 | 17.00 | 17.14 | 16.90 | 16.96 | 605,331 | -0.04(-0.23%) |
Nov 25, 2013 | 16.99 | 17.07 | 16.86 | 17.00 | 518,706 | +0.05(+0.29%) |
Nov 22, 2013 | 17.01 | 17.37 | 16.65 | 16.95 | 574,133 | -0.06(-0.34%) |
Nov 21, 2013 | 17.33 | 17.34 | 16.33 | 17.01 | 1,890,486 | -0.29(-1.68%) |
Nov 20, 2013 | 17.90 | 17.94 | 17.08 | 17.30 | 823,118 | +0.09(+0.51%) |
Nov 19, 2013 | 17.29 | 17.46 | 17.09 | 17.22 | 474,018 | -0.09(-0.51%) |
Nov 18, 2013 | 17.47 | 17.64 | 17.26 | 17.30 | 923,696 | -0.07(-0.39%) |
Nov 15, 2013 | 17.40 | 17.48 | 17.09 | 17.37 | 580,467 | -0.11(-0.61%) |
Nov 14, 2013 | 17.92 | 17.96 | 17.10 | 17.48 | 957,070 | -0.47(-2.60%) |
Nov 13, 2013 | 18.29 | 18.35 | 17.63 | 17.94 | 802,655 | -0.52(-2.84%) |
Nov 12, 2013 | 18.48 | 18.58 | 18.24 | 18.47 | 356,307 | -0.07(-0.37%) |
Nov 11, 2013 | 19.35 | 19.35 | 18.26 | 18.54 | 562,774 | -0.82(-4.21%) |
Nov 08, 2013 | 20.51 | 21.09 | 19.31 | 19.35 | 797,662 | -1.03(-5.05%) |
Nov 07, 2013 | 18.11 | 21.36 | 18.11 | 20.38 | 2,388,609 | +2.78(+15.77%) |
Nov 06, 2013 | 17.77 | 18.06 | 17.58 | 17.60 | 247,865 | -0.11(-0.60%) |
Nov 05, 2013 | 17.79 | 17.99 | 17.55 | 17.71 | 284,054 | -0.08(-0.44%) |
Nov 04, 2013 | 18.18 | 18.25 | 17.77 | 17.79 | 388,465 | -0.36(-1.98%) |
Nov 01, 2013 | 18.13 | 18.21 | 17.91 | 18.15 | 228,200 | +0.02(+0.11%) |
Oct 31, 2013 | 18.75 | 18.75 | 18.08 | 18.13 | 354,095 | -0.65(-3.46%) |
Oct 30, 2013 | 18.82 | 18.96 | 18.62 | 18.78 | 136,861 | -0.04(-0.21%) |
Oct 29, 2013 | 19.08 | 19.14 | 18.70 | 18.82 | 268,725 | -0.26(-1.37%) |
Oct 28, 2013 | 19.28 | 19.62 | 18.93 | 19.08 | 247,510 | -0.18(-0.96%) |
Oct 25, 2013 | 19.14 | 19.32 | 18.98 | 19.27 | 193,437 | +0.13(+0.66%) |
Oct 24, 2013 | 19.06 | 19.21 | 18.81 | 19.14 | 299,702 | +0.08(+0.41%) |
Oct 23, 2013 | 18.86 | 19.35 | 18.77 | 19.06 | 265,005 | +0.16(+0.87%) |
Oct 22, 2013 | 18.40 | 18.99 | 18.26 | 18.90 | 223,016 | +0.54(+2.96%) |
Oct 21, 2013 | 18.39 | 18.45 | 18.20 | 18.35 | 302,970 | -0.07(-0.37%) |
Oct 18, 2013 | 18.46 | 18.61 | 18.21 | 18.42 | 243,339 | +0.01(+0.05%) |
Oct 17, 2013 | 18.14 | 18.48 | 18.07 | 18.41 | 207,087 | +0.16(+0.85%) |
Oct 16, 2013 | 18.44 | 18.59 | 18.03 | 18.26 | 243,539 | -0.06(-0.32%) |
Oct 15, 2013 | 18.62 | 18.69 | 18.13 | 18.31 | 296,119 | -0.43(-2.28%) |
Oct 14, 2013 | 18.55 | 18.76 | 18.35 | 18.74 | 212,483 | +0.05(+0.26%) |
Oct 11, 2013 | 18.68 | 18.88 | 18.57 | 18.69 | 243,437 | +0.06(+0.31%) |
Oct 10, 2013 | 18.93 | 19.08 | 18.58 | 18.63 | 195,366 | -0.04(-0.21%) |
Oct 09, 2013 | 18.57 | 18.78 | 18.49 | 18.67 | 312,915 | +0.12(+0.63%) |
Oct 08, 2013 | 18.53 | 18.70 | 18.51 | 18.56 | 345,449 | -0.02(-0.10%) |
Oct 07, 2013 | 18.53 | 18.67 | 18.29 | 18.58 | 266,928 | -0.08(-0.42%) |
Oct 04, 2013 | 18.77 | 19.01 | 18.55 | 18.65 | 258,918 | -0.08(-0.41%) |
Oct 03, 2013 | 18.91 | 19.01 | 18.63 | 18.73 | 287,041 | -0.18(-0.98%) |
Oct 02, 2013 | 18.98 | 19.08 | 18.83 | 18.92 | 365,393 | -0.11(-0.56%) |
Oct 01, 2013 | 19.08 | 19.14 | 18.93 | 19.02 | 222,740 | -0.03(-0.15%) |
Sep 30, 2013 | 18.93 | 19.06 | 18.77 | 19.05 | 210,796 | +0.08(+0.41%) |
Sep 27, 2013 | 19.17 | 19.22 | 18.96 | 18.97 | 202,944 | -0.33(-1.71%) |
Sep 26, 2013 | 19.53 | 19.68 | 19.22 | 19.30 | 277,621 | -0.22(-1.14%) |
Sep 25, 2013 | 19.29 | 19.62 | 19.27 | 19.53 | 178,594 | +0.17(+0.90%) |
Sep 24, 2013 | 19.34 | 19.49 | 19.20 | 19.35 | 241,498 | +0.02(+0.10%) |
Sep 23, 2013 | 19.68 | 19.87 | 19.20 | 19.33 | 581,699 | -0.38(-1.92%) |
Sep 20, 2013 | 19.97 | 20.00 | 19.62 | 19.71 | 431,187 | -0.15(-0.73%) |
Sep 19, 2013 | 20.27 | 20.33 | 19.65 | 19.86 | 417,247 | -0.31(-1.54%) |
Sep 18, 2013 | 19.74 | 20.29 | 19.56 | 20.17 | 447,667 | +0.48(+2.42%) |
Sep 17, 2013 | 19.75 | 19.75 | 19.51 | 19.69 | 261,076 | -0.06(-0.30%) |
Sep 16, 2013 | 19.72 | 19.85 | 19.61 | 19.75 | 563,857 | +0.31(+1.60%) |
Sep 13, 2013 | 19.03 | 19.51 | 19.02 | 19.44 | 280,020 | +0.40(+2.09%) |
Sep 12, 2013 | 19.03 | 19.27 | 18.87 | 19.04 | 291,617 | -0.01(-0.05%) |
Sep 11, 2013 | 19.18 | 19.37 | 18.95 | 19.05 | 251,938 | -0.17(-0.91%) |
Sep 10, 2013 | 19.45 | 19.57 | 19.13 | 19.23 | 268,544 | -0.11(-0.55%) |
Sep 09, 2013 | 19.10 | 19.44 | 19.05 | 19.33 | 239,382 | +0.26(+1.37%) |
Sep 06, 2013 | 19.17 | 19.59 | 18.97 | 19.07 | 266,606 | +0.10(+0.51%) |
Sep 05, 2013 | 19.06 | 19.21 | 18.93 | 18.97 | 148,687 | -0.07(-0.36%) |
Sep 04, 2013 | 18.91 | 19.10 | 18.59 | 19.04 | 200,899 | +0.08(+0.41%) |
Sep 03, 2013 | 18.91 | 18.98 | 18.68 | 18.96 | 330,939 | +0.21(+1.14%) |
Aug 30, 2013 | 19.16 | 19.16 | 18.73 | 18.75 | 163,636 | -0.35(-1.83%) |
Aug 29, 2013 | 19.05 | 19.30 | 18.93 | 19.10 | 269,835 | +0.04(+0.20%) |
Aug 28, 2013 | 19.06 | 19.28 | 18.98 | 19.06 | 139,231 | -0.03(-0.15%) |
Aug 27, 2013 | 19.27 | 19.27 | 19.03 | 19.09 | 174,113 | -0.37(-1.90%) |
Aug 26, 2013 | 19.72 | 19.72 | 19.39 | 19.46 | 299,645 | -0.26(-1.33%) |
Aug 23, 2013 | 20.14 | 20.23 | 19.59 | 19.72 | 186,484 | -0.42(-2.07%) |
Aug 22, 2013 | 19.81 | 20.33 | 19.77 | 20.14 | 356,131 | +0.48(+2.42%) |
Aug 21, 2013 | 19.42 | 19.70 | 19.25 | 19.66 | 439,982 | +0.24(+1.25%) |
Aug 20, 2013 | 18.86 | 19.45 | 18.85 | 19.42 | 424,178 | +0.57(+3.04%) |
Aug 19, 2013 | 19.42 | 19.56 | 18.81 | 18.85 | 573,413 | -0.63(-3.24%) |
Aug 16, 2013 | 19.91 | 19.94 | 19.48 | 19.48 | 266,119 | -0.54(-2.72%) |
Aug 15, 2013 | 19.86 | 20.03 | 19.44 | 20.02 | 354,065 | -0.11(-0.53%) |
Aug 14, 2013 | 20.39 | 20.51 | 19.88 | 20.13 | 326,428 | -0.27(-1.33%) |
Aug 13, 2013 | 20.96 | 21.04 | 20.33 | 20.40 | 437,933 | -0.57(-2.73%) |
Aug 12, 2013 | 20.95 | 21.14 | 20.89 | 20.97 | 559,348 | -0.16(-0.78%) |
Aug 09, 2013 | 21.43 | 21.53 | 21.12 | 21.14 | 253,777 | -0.22(-1.05%) |
Aug 08, 2013 | 22.11 | 22.11 | 21.27 | 21.36 | 563,581 | +0.16(+0.73%) |
Aug 07, 2013 | 21.61 | 21.82 | 21.12 | 21.21 | 304,076 | -0.50(-2.33%) |
Aug 06, 2013 | 21.76 | 21.92 | 21.56 | 21.71 | 151,177 | -0.13(-0.58%) |
Aug 05, 2013 | 21.86 | 22.07 | 21.75 | 21.84 | 220,752 | -0.06(-0.27%) |
Aug 02, 2013 | 22.06 | 22.11 | 21.82 | 21.90 | 238,739 | -0.17(-0.79%) |
Aug 01, 2013 | 22.18 | 22.28 | 21.91 | 22.07 | 220,624 | +0.05(+0.22%) |
Jul 31, 2013 | 22.53 | 22.55 | 21.88 | 22.02 | 267,025 | -0.54(-2.41%) |
Jul 30, 2013 | 21.85 | 22.61 | 21.70 | 22.57 | 603,496 | +1.09(+5.06%) |
Jul 29, 2013 | 21.43 | 21.61 | 21.35 | 21.48 | 246,411 | +0.10(+0.45%) |
Jul 26, 2013 | 21.32 | 21.59 | 21.32 | 21.38 | 235,392 | +0.01(+0.05%) |
Jul 25, 2013 | 21.45 | 21.65 | 21.32 | 21.37 | 243,104 | -0.23(-1.08%) |
Jul 24, 2013 | 21.66 | 21.72 | 21.36 | 21.61 | 344,118 | -0.03(-0.13%) |
Jul 23, 2013 | 21.68 | 21.82 | 21.52 | 21.63 | 336,766 | -0.04(-0.18%) |
Jul 22, 2013 | 21.78 | 21.85 | 21.57 | 21.67 | 368,931 | -0.18(-0.84%) |
Jul 19, 2013 | 21.81 | 22.01 | 21.71 | 21.86 | 254,419 | +0.01(+0.04%) |
Jul 18, 2013 | 22.05 | 22.13 | 21.78 | 21.85 | 301,510 | -0.10(-0.44%) |
Jul 17, 2013 | 21.95 | 22.13 | 21.85 | 21.95 | 170,343 | +0.01(+0.04%) |
Jul 16, 2013 | 22.08 | 22.19 | 21.68 | 21.94 | 233,839 | -0.19(-0.88%) |
Jul 15, 2013 | 22.40 | 22.40 | 21.96 | 22.13 | 151,445 | -0.27(-1.21%) |
Jul 12, 2013 | 22.33 | 22.49 | 22.09 | 22.40 | 178,944 | +0.07(+0.30%) |
Jul 11, 2013 | 22.02 | 22.57 | 21.84 | 22.33 | 608,722 | +0.49(+2.22%) |
Jul 10, 2013 | 21.87 | 22.17 | 21.73 | 21.85 | 450,184 | -0.05(-0.22%) |
Jul 09, 2013 | 21.66 | 21.91 | 21.50 | 21.90 | 456,563 | +0.32(+1.48%) |
Jul 08, 2013 | 21.14 | 22.06 | 21.11 | 21.58 | 595,928 | +0.59(+2.82%) |
Jul 05, 2013 | 21.11 | 21.31 | 20.65 | 20.98 | 296,741 | -0.04(-0.18%) |
Jul 03, 2013 | 20.37 | 21.14 | 20.04 | 21.02 | 247,309 | +0.53(+2.61%) |
Jul 02, 2013 | 20.47 | 20.71 | 20.42 | 20.49 | 266,692 | +0.04(+0.19%) |
Jul 01, 2013 | 20.56 | 20.67 | 20.31 | 20.45 | 165,289 | +0.01(+0.05%) |
Jun 28, 2013 | 20.71 | 20.71 | 20.39 | 20.44 | 254,622 | -0.35(-1.68%) |
Jun 27, 2013 | 20.33 | 20.85 | 20.22 | 20.79 | 306,448 | +0.56(+2.78%) |
Jun 26, 2013 | 20.33 | 20.39 | 20.08 | 20.23 | 457,210 | +0.07(+0.34%) |
Jun 25, 2013 | 19.93 | 20.20 | 19.79 | 20.16 | 707,640 | +0.39(+1.96%) |
Jun 24, 2013 | 19.64 | 19.96 | 19.49 | 19.77 | 914,465 | -0.08(-0.39%) |
Jun 21, 2013 | 20.02 | 20.15 | 19.70 | 19.85 | 388,825 | -0.10(-0.49%) |
Jun 20, 2013 | 20.07 | 20.26 | 19.74 | 19.94 | 638,085 | -0.39(-1.91%) |
Jun 19, 2013 | 20.47 | 20.66 | 20.06 | 20.33 | 394,825 | -0.17(-0.81%) |
Jun 18, 2013 | 20.38 | 20.69 | 20.35 | 20.50 | 289,421 | +0.11(+0.52%) |
Jun 17, 2013 | 20.15 | 20.41 | 20.11 | 20.39 | 507,386 | +0.36(+1.79%) |
Jun 14, 2013 | 20.10 | 20.31 | 19.99 | 20.03 | 296,061 | -0.07(-0.34%) |
Jun 13, 2013 | 19.47 | 20.11 | 19.45 | 20.10 | 526,099 | +0.55(+2.83%) |
Jun 12, 2013 | 19.78 | 19.89 | 19.37 | 19.55 | 1,034,917 | -0.12(-0.59%) |
Jun 11, 2013 | 19.66 | 19.92 | 19.58 | 19.66 | 736,042 | -0.27(-1.36%) |
Jun 10, 2013 | 19.63 | 20.12 | 19.37 | 19.94 | 361,543 | +0.31(+1.58%) |
Jun 07, 2013 | 19.35 | 19.66 | 19.23 | 19.62 | 281,488 | +0.39(+2.02%) |
Jun 06, 2013 | 18.92 | 19.37 | 18.71 | 19.24 | 430,859 | +0.25(+1.33%) |
Jun 05, 2013 | 19.26 | 19.40 | 18.94 | 18.98 | 295,886 | -0.38(-1.96%) |
Jun 04, 2013 | 19.68 | 19.75 | 19.27 | 19.36 | 344,611 | -0.30(-1.53%) |
Jun 03, 2013 | 19.92 | 20.06 | 19.56 | 19.66 | 323,821 | -0.17(-0.83%) |
May 31, 2013 | 19.86 | 20.12 | 19.83 | 19.83 | 230,496 | -0.12(-0.58%) |
May 30, 2013 | 19.92 | 20.28 | 19.92 | 19.94 | 274,048 | +0.00(+0.00%) |
May 29, 2013 | 20.04 | 20.16 | 19.79 | 19.94 | 1,042,294 | -0.20(-1.01%) |
May 28, 2013 | 20.26 | 20.71 | 19.92 | 20.15 | 571,160 | +0.06(+0.29%) |
May 24, 2013 | 19.92 | 20.24 | 19.81 | 20.09 | 605,547 | +0.01(+0.05%) |
May 23, 2013 | 19.52 | 20.25 | 19.36 | 20.08 | 364,394 | +0.20(+1.03%) |
May 22, 2013 | 20.40 | 20.51 | 19.71 | 19.88 | 464,497 | -0.50(-2.48%) |
May 21, 2013 | 20.54 | 20.60 | 20.34 | 20.38 | 275,359 | -0.16(-0.76%) |
May 20, 2013 | 20.40 | 20.75 | 20.38 | 20.54 | 364,596 | +0.04(+0.19%) |
May 17, 2013 | 20.00 | 20.61 | 19.94 | 20.50 | 688,158 | +0.60(+3.03%) |
May 16, 2013 | 19.65 | 20.11 | 19.65 | 19.90 | 606,378 | +0.23(+1.18%) |
May 15, 2013 | 19.25 | 19.67 | 19.15 | 19.66 | 695,410 | +0.68(+3.58%) |
May 13, 2013 | 19.26 | 19.33 | 18.94 | 18.98 | 305,269 | -0.19(-1.01%) |
May 10, 2013 | 19.27 | 19.34 | 18.99 | 19.18 | 357,578 | -0.10(-0.50%) |
May 09, 2013 | 20.29 | 20.62 | 19.20 | 19.27 | 790,871 | -0.91(-4.52%) |
May 08, 2013 | 20.10 | 20.23 | 19.81 | 20.19 | 393,138 | +0.09(+0.43%) |
May 07, 2013 | 19.48 | 20.11 | 19.48 | 20.10 | 425,510 | +0.58(+2.99%) |
May 06, 2013 | 19.39 | 19.60 | 19.30 | 19.52 | 589,556 | +0.00(+0.00%) |
May 03, 2013 | 19.17 | 19.60 | 18.99 | 19.52 | 605,816 | +0.52(+2.76%) |
May 02, 2013 | 18.71 | 19.16 | 18.66 | 18.99 | 209,454 | +0.32(+1.72%) |
May 01, 2013 | 18.92 | 19.04 | 18.64 | 18.67 | 249,401 | -0.33(-1.74%) |
Apr 30, 2013 | 18.90 | 19.09 | 18.71 | 19.00 | 169,046 | +0.06(+0.31%) |
Apr 29, 2013 | 18.89 | 19.11 | 18.83 | 18.94 | 181,214 | +0.11(+0.57%) |
Apr 26, 2013 | 19.30 | 19.38 | 18.74 | 18.84 | 379,752 | -0.54(-2.81%) |
Apr 25, 2013 | 19.09 | 19.53 | 18.82 | 19.38 | 322,718 | +0.34(+1.79%) |
Apr 24, 2013 | 18.93 | 19.06 | 18.73 | 19.04 | 165,254 | +0.10(+0.51%) |
Apr 23, 2013 | 19.04 | 19.26 | 18.85 | 18.94 | 165,486 | +0.03(+0.15%) |
Apr 22, 2013 | 18.73 | 18.93 | 18.45 | 18.92 | 284,068 | +0.17(+0.93%) |
Apr 19, 2013 | 18.55 | 18.90 | 18.53 | 18.74 | 413,722 | +0.31(+1.69%) |
Apr 18, 2013 | 18.93 | 18.97 | 18.28 | 18.43 | 455,286 | -0.48(-2.52%) |
Apr 17, 2013 | 18.85 | 19.13 | 18.64 | 18.91 | 464,882 | -0.11(-0.56%) |
Apr 16, 2013 | 19.02 | 19.21 | 18.88 | 19.01 | 447,339 | +0.15(+0.77%) |
Apr 15, 2013 | 19.53 | 19.57 | 18.86 | 18.87 | 428,168 | -0.78(-3.95%) |
Apr 12, 2013 | 19.64 | 19.82 | 19.55 | 19.64 | 335,205 | -0.09(-0.44%) |
Apr 11, 2013 | 19.69 | 19.94 | 19.60 | 19.73 | 347,918 | +0.10(+0.49%) |
Apr 10, 2013 | 19.53 | 19.65 | 19.37 | 19.63 | 563,524 | +0.16(+0.80%) |
Apr 09, 2013 | 19.51 | 19.59 | 19.14 | 19.48 | 494,112 | +0.03(+0.15%) |
Apr 08, 2013 | 19.00 | 19.48 | 18.72 | 19.45 | 462,295 | +0.49(+2.56%) |
Apr 05, 2013 | 18.80 | 19.07 | 18.49 | 18.96 | 504,508 | -0.03(-0.15%) |
Apr 04, 2013 | 19.23 | 19.23 | 18.82 | 18.99 | 641,432 | -0.23(-1.21%) |
Apr 03, 2013 | 20.29 | 20.29 | 19.11 | 19.23 | 641,274 | -0.98(-4.85%) |
Apr 02, 2013 | 20.46 | 20.51 | 20.10 | 20.21 | 467,916 | -0.26(-1.28%) |