Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.72 | 18.79 | 18.55 | 18.65 | 329,988 | +0.05(+0.26%) |
Mar 28, 2014 | 17.93 | 18.68 | 17.93 | 18.61 | 482,606 | +0.68(+3.78%) |
Mar 27, 2014 | 17.84 | 18.15 | 17.80 | 17.93 | 409,219 | +0.06(+0.33%) |
Mar 26, 2014 | 17.90 | 18.05 | 17.70 | 17.87 | 444,734 | +0.09(+0.49%) |
Mar 25, 2014 | 18.06 | 18.16 | 17.71 | 17.78 | 423,214 | -0.22(-1.24%) |
Mar 24, 2014 | 18.29 | 18.36 | 17.80 | 18.00 | 375,791 | -0.27(-1.48%) |
Mar 21, 2014 | 17.93 | 18.36 | 17.87 | 18.28 | 1,354,738 | +0.32(+1.78%) |
Mar 20, 2014 | 18.43 | 18.43 | 17.91 | 17.96 | 593,730 | -0.45(-2.42%) |
Mar 19, 2014 | 19.05 | 19.06 | 18.20 | 18.40 | 497,240 | -0.60(-3.16%) |
Mar 18, 2014 | 18.14 | 19.05 | 18.08 | 19.00 | 802,149 | +0.83(+4.59%) |
Mar 17, 2014 | 18.11 | 18.34 | 18.01 | 18.17 | 451,631 | +0.15(+0.81%) |
Mar 14, 2014 | 17.90 | 18.25 | 17.89 | 18.02 | 339,826 | +0.12(+0.65%) |
Mar 13, 2014 | 18.00 | 18.01 | 17.76 | 17.91 | 340,483 | -0.06(-0.32%) |
Mar 12, 2014 | 17.95 | 18.02 | 17.81 | 17.97 | 278,499 | +0.00(+0.00%) |
Mar 11, 2014 | 18.04 | 18.13 | 17.86 | 17.97 | 353,089 | -0.04(-0.21%) |
Mar 10, 2014 | 18.02 | 18.14 | 17.76 | 18.00 | 408,077 | -0.05(-0.27%) |
Mar 07, 2014 | 18.26 | 18.41 | 17.95 | 18.05 | 294,244 | -0.21(-1.17%) |
Mar 06, 2014 | 18.43 | 18.62 | 18.25 | 18.27 | 257,773 | -0.09(-0.48%) |
Mar 05, 2014 | 18.36 | 18.51 | 18.25 | 18.35 | 263,612 | -0.01(-0.05%) |
Mar 04, 2014 | 18.55 | 18.66 | 18.30 | 18.36 | 244,900 | -0.06(-0.32%) |
Mar 03, 2014 | 18.58 | 18.79 | 18.24 | 18.42 | 306,197 | -0.31(-1.66%) |
Feb 28, 2014 | 18.17 | 19.09 | 18.16 | 18.73 | 661,701 | +1.04(+5.86%) |
Feb 27, 2014 | 17.73 | 17.75 | 17.34 | 17.69 | 507,857 | -0.13(-0.71%) |
Feb 26, 2014 | 17.87 | 18.04 | 17.79 | 17.82 | 265,190 | +0.00(+0.00%) |
Feb 25, 2014 | 17.57 | 17.95 | 17.57 | 17.82 | 408,855 | +0.29(+1.66%) |
Feb 24, 2014 | 17.73 | 17.84 | 17.45 | 17.53 | 450,057 | -0.24(-1.36%) |
Feb 21, 2014 | 17.73 | 18.12 | 17.64 | 17.77 | 495,359 | +0.11(+0.60%) |
Feb 20, 2014 | 17.37 | 17.74 | 17.37 | 17.67 | 552,719 | +0.21(+1.22%) |
Feb 19, 2014 | 17.31 | 17.56 | 17.17 | 17.45 | 506,776 | +0.17(+1.01%) |
Feb 18, 2014 | 17.37 | 17.37 | 16.76 | 17.28 | 487,724 | -0.16(-0.94%) |
Feb 14, 2014 | 17.34 | 17.44 | 17.44 | 17.44 | 229,615 | +0.10(+0.56%) |
Feb 13, 2014 | 17.68 | 17.78 | 17.33 | 17.35 | 541,031 | -0.44(-2.45%) |
Feb 12, 2014 | 17.67 | 17.78 | 17.63 | 17.78 | 340,724 | +0.09(+0.49%) |
Feb 11, 2014 | 17.72 | 17.80 | 17.43 | 17.69 | 444,520 | -0.39(-2.14%) |
Feb 10, 2014 | 17.97 | 18.13 | 17.77 | 18.08 | 245,818 | +0.12(+0.65%) |
Feb 07, 2014 | 18.00 | 18.25 | 17.83 | 17.97 | 464,857 | -0.03(-0.16%) |
Feb 06, 2014 | 17.62 | 17.99 | 17.54 | 17.99 | 467,834 | +0.38(+2.15%) |
Feb 05, 2014 | 17.39 | 17.65 | 17.39 | 17.62 | 426,665 | +0.21(+1.23%) |
Feb 04, 2014 | 17.31 | 17.42 | 17.05 | 17.40 | 308,257 | +0.17(+1.01%) |
Feb 03, 2014 | 17.40 | 17.42 | 17.02 | 17.23 | 535,056 | -0.18(-1.06%) |
Jan 31, 2014 | 17.17 | 17.46 | 16.99 | 17.41 | 327,489 | +0.09(+0.50%) |
Jan 30, 2014 | 17.54 | 17.54 | 17.15 | 17.33 | 216,739 | -0.12(-0.67%) |
Jan 29, 2014 | 17.44 | 17.76 | 17.40 | 17.44 | 237,230 | -0.10(-0.55%) |
Jan 28, 2014 | 17.60 | 17.92 | 17.44 | 17.54 | 316,284 | +0.05(+0.28%) |
Jan 27, 2014 | 17.73 | 17.99 | 17.31 | 17.49 | 268,052 | -0.21(-1.20%) |
Jan 24, 2014 | 17.96 | 18.01 | 17.46 | 17.70 | 294,810 | -0.25(-1.40%) |
Jan 23, 2014 | 18.09 | 18.29 | 17.83 | 17.96 | 289,826 | -0.14(-0.75%) |
Jan 22, 2014 | 18.09 | 18.26 | 17.94 | 18.09 | 373,705 | -0.02(-0.11%) |
Jan 21, 2014 | 18.06 | 18.13 | 17.76 | 18.11 | 379,231 | +0.16(+0.92%) |
Jan 17, 2014 | 18.09 | 17.95 | 17.95 | 17.95 | 289,883 | -0.21(-1.17%) |
Jan 16, 2014 | 18.27 | 18.37 | 17.87 | 18.16 | 348,011 | -0.20(-1.11%) |
Jan 15, 2014 | 18.19 | 18.52 | 18.01 | 18.36 | 465,399 | +0.17(+0.96%) |
Jan 14, 2014 | 17.75 | 18.34 | 17.75 | 18.19 | 416,505 | +0.46(+2.57%) |
Jan 13, 2014 | 17.89 | 17.98 | 17.62 | 17.73 | 278,469 | -0.16(-0.92%) |
Jan 10, 2014 | 17.91 | 18.08 | 17.79 | 17.90 | 270,856 | -0.03(-0.16%) |
Jan 09, 2014 | 17.87 | 17.93 | 17.54 | 17.93 | 394,941 | +0.00(+0.00%) |
Jan 08, 2014 | 17.98 | 18.09 | 17.80 | 17.93 | 274,138 | -0.02(-0.11%) |
Jan 07, 2014 | 18.48 | 18.48 | 17.92 | 17.95 | 531,820 | -0.41(-2.22%) |
Jan 06, 2014 | 18.56 | 18.68 | 18.14 | 18.35 | 301,498 | -0.20(-1.10%) |
Jan 03, 2014 | 18.28 | 18.64 | 18.28 | 18.56 | 218,295 | +0.16(+0.90%) |
Jan 02, 2014 | 18.60 | 18.62 | 18.31 | 18.39 | 446,394 | -0.20(-1.09%) |
Dec 31, 2013 | 18.61 | 18.60 | 18.60 | 18.60 | 775,223 | +0.02(+0.10%) |
Dec 30, 2013 | 18.56 | 18.72 | 18.43 | 18.58 | 585,232 | +0.07(+0.37%) |
Dec 27, 2013 | 18.07 | 18.51 | 18.04 | 18.51 | 468,247 | +0.48(+2.69%) |
Dec 26, 2013 | 17.98 | 18.37 | 17.96 | 18.02 | 318,572 | +0.06(+0.32%) |
Dec 24, 2013 | 17.83 | 18.31 | 17.76 | 17.97 | 200,898 | +0.19(+1.09%) |
Dec 23, 2013 | 17.44 | 17.88 | 17.37 | 17.77 | 569,001 | +0.35(+2.00%) |
Dec 20, 2013 | 17.48 | 17.48 | 17.18 | 17.42 | 569,893 | +0.04(+0.22%) |
Dec 19, 2013 | 17.69 | 17.91 | 17.32 | 17.38 | 603,917 | -0.31(-1.75%) |
Dec 18, 2013 | 17.42 | 17.82 | 17.36 | 17.69 | 594,961 | +0.30(+1.73%) |
Dec 17, 2013 | 17.15 | 17.44 | 17.03 | 17.39 | 380,600 | +0.21(+1.24%) |
Dec 16, 2013 | 17.12 | 17.32 | 17.05 | 17.18 | 545,014 | +0.07(+0.40%) |
Dec 13, 2013 | 17.17 | 17.36 | 16.99 | 17.11 | 400,086 | -0.02(-0.11%) |
Dec 12, 2013 | 17.20 | 17.21 | 16.98 | 17.13 | 556,624 | -0.03(-0.17%) |
Dec 11, 2013 | 17.12 | 17.36 | 16.97 | 17.16 | 525,044 | +0.10(+0.57%) |
Dec 10, 2013 | 17.37 | 17.52 | 17.01 | 17.06 | 472,897 | -0.36(-2.06%) |
Dec 09, 2013 | 17.05 | 17.55 | 17.02 | 17.42 | 454,354 | +0.37(+2.16%) |
Dec 06, 2013 | 17.14 | 17.29 | 16.86 | 17.05 | 589,960 | -0.05(-0.28%) |
Dec 05, 2013 | 17.39 | 17.47 | 16.91 | 17.10 | 661,845 | -0.29(-1.67%) |
Dec 04, 2013 | 17.36 | 17.67 | 17.23 | 17.39 | 478,321 | -0.02(-0.11%) |
Dec 03, 2013 | 17.27 | 17.46 | 16.96 | 17.41 | 501,464 | +0.15(+0.84%) |
Dec 02, 2013 | 17.22 | 17.88 | 17.15 | 17.27 | 881,247 | +0.08(+0.45%) |
Nov 29, 2013 | 17.19 | 17.30 | 16.98 | 17.19 | 347,752 | +0.04(+0.23%) |
Nov 27, 2013 | 16.91 | 17.17 | 16.74 | 17.15 | 514,240 | +0.22(+1.32%) |
Nov 26, 2013 | 16.97 | 17.10 | 16.86 | 16.93 | 606,587 | -0.04(-0.23%) |
Nov 25, 2013 | 16.96 | 17.04 | 16.82 | 16.97 | 519,782 | +0.05(+0.29%) |
Nov 22, 2013 | 16.98 | 17.34 | 16.62 | 16.92 | 575,325 | -0.06(-0.34%) |
Nov 21, 2013 | 17.30 | 17.31 | 16.30 | 16.98 | 1,894,410 | -0.29(-1.68%) |
Nov 20, 2013 | 17.86 | 17.91 | 17.04 | 17.27 | 824,827 | +0.09(+0.51%) |
Nov 19, 2013 | 17.26 | 17.42 | 17.05 | 17.18 | 475,002 | -0.09(-0.50%) |
Nov 18, 2013 | 17.43 | 17.61 | 17.23 | 17.27 | 925,613 | -0.07(-0.39%) |
Nov 15, 2013 | 17.36 | 17.44 | 17.05 | 17.34 | 581,671 | -0.11(-0.61%) |
Nov 14, 2013 | 17.88 | 17.93 | 17.06 | 17.44 | 959,056 | -0.47(-2.60%) |
Nov 13, 2013 | 18.26 | 18.31 | 17.60 | 17.91 | 804,321 | -0.52(-2.84%) |
Nov 12, 2013 | 18.44 | 18.54 | 18.20 | 18.43 | 357,046 | -0.07(-0.37%) |
Nov 11, 2013 | 19.31 | 19.31 | 18.22 | 18.50 | 563,942 | -0.81(-4.21%) |
Nov 08, 2013 | 20.47 | 21.05 | 19.27 | 19.31 | 799,317 | -1.03(-5.05%) |
Nov 07, 2013 | 18.07 | 21.32 | 18.07 | 20.34 | 2,393,566 | +2.77(+15.77%) |
Nov 06, 2013 | 17.73 | 18.02 | 17.54 | 17.57 | 248,380 | -0.11(-0.60%) |
Nov 05, 2013 | 17.75 | 17.96 | 17.51 | 17.67 | 284,644 | -0.08(-0.44%) |
Nov 04, 2013 | 18.14 | 18.21 | 17.73 | 17.75 | 389,271 | -0.36(-1.98%) |
Nov 01, 2013 | 18.09 | 18.17 | 17.87 | 18.11 | 228,674 | +0.02(+0.11%) |
Oct 31, 2013 | 18.71 | 18.71 | 18.04 | 18.09 | 354,830 | -0.65(-3.46%) |
Oct 30, 2013 | 18.78 | 18.92 | 18.59 | 18.74 | 137,145 | -0.04(-0.21%) |
Oct 29, 2013 | 19.04 | 19.10 | 18.66 | 18.78 | 269,283 | -0.26(-1.37%) |
Oct 28, 2013 | 19.24 | 19.58 | 18.90 | 19.04 | 248,024 | -0.18(-0.96%) |
Oct 25, 2013 | 19.10 | 19.28 | 18.94 | 19.23 | 193,839 | +0.13(+0.66%) |
Oct 24, 2013 | 19.02 | 19.17 | 18.77 | 19.10 | 300,324 | +0.08(+0.41%) |
Oct 23, 2013 | 18.82 | 19.31 | 18.73 | 19.02 | 265,555 | +0.16(+0.87%) |
Oct 22, 2013 | 18.36 | 18.95 | 18.23 | 18.86 | 223,479 | +0.54(+2.96%) |
Oct 21, 2013 | 18.35 | 18.41 | 18.16 | 18.31 | 303,599 | -0.07(-0.37%) |
Oct 18, 2013 | 18.42 | 18.58 | 18.17 | 18.38 | 243,844 | +0.01(+0.05%) |
Oct 17, 2013 | 18.10 | 18.44 | 18.03 | 18.37 | 207,516 | +0.15(+0.85%) |
Oct 16, 2013 | 18.40 | 18.55 | 17.99 | 18.22 | 244,044 | -0.06(-0.32%) |
Oct 15, 2013 | 18.59 | 18.65 | 18.09 | 18.28 | 296,733 | -0.43(-2.28%) |
Oct 14, 2013 | 18.51 | 18.72 | 18.31 | 18.70 | 212,924 | +0.05(+0.26%) |
Oct 11, 2013 | 18.64 | 18.84 | 18.53 | 18.65 | 243,942 | +0.06(+0.31%) |
Oct 10, 2013 | 18.90 | 19.04 | 18.54 | 18.60 | 195,771 | -0.04(-0.21%) |
Oct 09, 2013 | 18.53 | 18.74 | 18.45 | 18.63 | 313,565 | +0.12(+0.63%) |
Oct 08, 2013 | 18.49 | 18.66 | 18.47 | 18.52 | 346,166 | -0.02(-0.10%) |
Oct 07, 2013 | 18.49 | 18.63 | 18.26 | 18.54 | 267,482 | -0.08(-0.42%) |
Oct 04, 2013 | 18.73 | 18.97 | 18.51 | 18.61 | 259,455 | -0.08(-0.41%) |
Oct 03, 2013 | 18.87 | 18.97 | 18.60 | 18.69 | 287,636 | -0.18(-0.98%) |
Oct 02, 2013 | 18.94 | 19.04 | 18.79 | 18.88 | 366,151 | -0.11(-0.56%) |
Oct 01, 2013 | 19.04 | 19.10 | 18.90 | 18.98 | 223,202 | -0.03(-0.15%) |
Sep 30, 2013 | 18.89 | 19.02 | 18.73 | 19.01 | 211,234 | +0.08(+0.41%) |
Sep 27, 2013 | 19.13 | 19.18 | 18.92 | 18.93 | 203,365 | -0.33(-1.71%) |
Sep 26, 2013 | 19.49 | 19.64 | 19.18 | 19.26 | 278,197 | -0.22(-1.14%) |
Sep 25, 2013 | 19.25 | 19.58 | 19.23 | 19.49 | 178,965 | +0.17(+0.90%) |
Sep 24, 2013 | 19.30 | 19.45 | 19.16 | 19.31 | 241,999 | +0.02(+0.10%) |
Sep 23, 2013 | 19.64 | 19.83 | 19.16 | 19.29 | 582,907 | -0.38(-1.92%) |
Sep 20, 2013 | 19.93 | 19.96 | 19.58 | 19.67 | 432,082 | -0.15(-0.73%) |
Sep 19, 2013 | 20.23 | 20.29 | 19.61 | 19.82 | 418,113 | -0.31(-1.54%) |
Sep 18, 2013 | 19.70 | 20.25 | 19.52 | 20.13 | 448,596 | +0.47(+2.42%) |
Sep 17, 2013 | 19.71 | 19.71 | 19.47 | 19.65 | 261,618 | -0.06(-0.30%) |
Sep 16, 2013 | 19.68 | 19.81 | 19.57 | 19.71 | 565,028 | +0.31(+1.60%) |
Sep 13, 2013 | 18.99 | 19.47 | 18.98 | 19.40 | 280,601 | +0.40(+2.09%) |
Sep 12, 2013 | 18.99 | 19.23 | 18.83 | 19.00 | 292,222 | -0.01(-0.05%) |
Sep 11, 2013 | 19.14 | 19.33 | 18.92 | 19.01 | 252,461 | -0.17(-0.91%) |
Sep 10, 2013 | 19.41 | 19.53 | 19.09 | 19.19 | 269,101 | -0.11(-0.55%) |
Sep 09, 2013 | 19.06 | 19.40 | 19.01 | 19.29 | 239,879 | +0.26(+1.37%) |
Sep 06, 2013 | 19.13 | 19.54 | 18.93 | 19.03 | 267,160 | +0.10(+0.51%) |
Sep 05, 2013 | 19.02 | 19.17 | 18.90 | 18.93 | 148,996 | -0.07(-0.36%) |
Sep 04, 2013 | 18.87 | 19.06 | 18.55 | 19.00 | 201,316 | +0.08(+0.41%) |
Sep 03, 2013 | 18.87 | 18.94 | 18.64 | 18.92 | 331,625 | +0.21(+1.14%) |
Aug 30, 2013 | 19.12 | 19.12 | 18.69 | 18.71 | 163,976 | -0.35(-1.83%) |
Aug 29, 2013 | 19.01 | 19.26 | 18.90 | 19.06 | 270,395 | +0.04(+0.20%) |
Aug 28, 2013 | 19.02 | 19.24 | 18.94 | 19.02 | 139,520 | -0.03(-0.15%) |
Aug 27, 2013 | 19.23 | 19.23 | 18.99 | 19.05 | 174,474 | -0.37(-1.90%) |
Aug 26, 2013 | 19.68 | 19.68 | 19.35 | 19.42 | 300,267 | -0.26(-1.33%) |
Aug 23, 2013 | 20.10 | 20.18 | 19.54 | 19.68 | 186,871 | -0.42(-2.07%) |
Aug 22, 2013 | 19.77 | 20.29 | 19.73 | 20.10 | 356,870 | +0.47(+2.42%) |
Aug 21, 2013 | 19.38 | 19.66 | 19.21 | 19.62 | 440,895 | +0.24(+1.25%) |
Aug 20, 2013 | 18.82 | 19.41 | 18.81 | 19.38 | 425,058 | +0.57(+3.04%) |
Aug 19, 2013 | 19.38 | 19.52 | 18.77 | 18.81 | 574,603 | -0.63(-3.24%) |
Aug 16, 2013 | 19.86 | 19.89 | 19.44 | 19.44 | 266,672 | -0.54(-2.72%) |
Aug 15, 2013 | 19.82 | 19.99 | 19.40 | 19.98 | 354,800 | -0.11(-0.53%) |
Aug 14, 2013 | 20.35 | 20.47 | 19.84 | 20.09 | 327,105 | -0.27(-1.33%) |
Aug 13, 2013 | 20.92 | 21.00 | 20.29 | 20.36 | 438,842 | -0.57(-2.73%) |
Aug 12, 2013 | 20.91 | 21.10 | 20.84 | 20.93 | 560,509 | -0.16(-0.78%) |
Aug 09, 2013 | 21.39 | 21.48 | 21.08 | 21.10 | 254,303 | -0.22(-1.05%) |
Aug 08, 2013 | 22.06 | 22.06 | 21.22 | 21.32 | 564,751 | +0.16(+0.73%) |
Aug 07, 2013 | 21.56 | 21.77 | 21.08 | 21.16 | 304,707 | -0.50(-2.33%) |
Aug 06, 2013 | 21.72 | 21.87 | 21.51 | 21.67 | 151,491 | -0.13(-0.58%) |
Aug 05, 2013 | 21.81 | 22.03 | 21.71 | 21.79 | 221,210 | -0.06(-0.27%) |
Aug 02, 2013 | 22.02 | 22.06 | 21.77 | 21.85 | 239,234 | -0.17(-0.79%) |
Aug 01, 2013 | 22.13 | 22.24 | 21.86 | 22.03 | 221,082 | +0.05(+0.22%) |
Jul 31, 2013 | 22.48 | 22.50 | 21.83 | 21.98 | 267,579 | -0.54(-2.41%) |
Jul 30, 2013 | 21.80 | 22.56 | 21.66 | 22.52 | 604,748 | +1.09(+5.06%) |
Jul 29, 2013 | 21.39 | 21.57 | 21.31 | 21.43 | 246,923 | +0.10(+0.45%) |
Jul 26, 2013 | 21.28 | 21.55 | 21.28 | 21.34 | 235,880 | +0.01(+0.05%) |
Jul 25, 2013 | 21.41 | 21.61 | 21.28 | 21.33 | 243,609 | -0.23(-1.08%) |
Jul 24, 2013 | 21.62 | 21.68 | 21.32 | 21.56 | 344,832 | -0.03(-0.13%) |
Jul 23, 2013 | 21.64 | 21.77 | 21.48 | 21.59 | 337,464 | -0.04(-0.18%) |
Jul 22, 2013 | 21.73 | 21.80 | 21.52 | 21.63 | 369,696 | -0.18(-0.84%) |
Jul 19, 2013 | 21.76 | 21.97 | 21.67 | 21.81 | 254,947 | +0.01(+0.04%) |
Jul 18, 2013 | 22.01 | 22.08 | 21.73 | 21.80 | 302,136 | -0.10(-0.44%) |
Jul 17, 2013 | 21.90 | 22.08 | 21.80 | 21.90 | 170,696 | +0.01(+0.04%) |
Jul 16, 2013 | 22.04 | 22.14 | 21.64 | 21.89 | 234,324 | -0.19(-0.88%) |
Jul 15, 2013 | 22.36 | 22.36 | 21.92 | 22.08 | 151,759 | -0.27(-1.21%) |
Jul 12, 2013 | 22.29 | 22.44 | 22.05 | 22.36 | 179,315 | +0.07(+0.30%) |
Jul 11, 2013 | 21.98 | 22.52 | 21.80 | 22.29 | 609,986 | +0.48(+2.22%) |
Jul 10, 2013 | 21.82 | 22.12 | 21.69 | 21.80 | 451,119 | -0.05(-0.22%) |
Jul 09, 2013 | 21.62 | 21.86 | 21.45 | 21.85 | 457,511 | +0.32(+1.49%) |
Jul 08, 2013 | 21.10 | 22.02 | 21.07 | 21.53 | 597,164 | +0.59(+2.82%) |
Jul 05, 2013 | 21.07 | 21.27 | 20.61 | 20.94 | 297,357 | -0.04(-0.18%) |
Jul 03, 2013 | 20.33 | 21.10 | 20.00 | 20.98 | 247,822 | +0.53(+2.61%) |
Jul 02, 2013 | 20.43 | 20.67 | 20.38 | 20.45 | 267,245 | +0.04(+0.19%) |
Jul 01, 2013 | 20.51 | 20.63 | 20.27 | 20.41 | 165,632 | +0.01(+0.05%) |
Jun 28, 2013 | 20.67 | 20.67 | 20.35 | 20.40 | 255,151 | -0.35(-1.68%) |
Jun 27, 2013 | 20.29 | 20.80 | 20.17 | 20.75 | 307,084 | +0.56(+2.78%) |
Jun 26, 2013 | 20.29 | 20.35 | 20.04 | 20.18 | 458,159 | +0.07(+0.34%) |
Jun 25, 2013 | 19.88 | 20.16 | 19.75 | 20.12 | 709,109 | +0.39(+1.96%) |
Jun 24, 2013 | 19.60 | 19.92 | 19.45 | 19.73 | 916,363 | -0.08(-0.39%) |
Jun 21, 2013 | 19.98 | 20.11 | 19.66 | 19.81 | 389,632 | -0.10(-0.49%) |
Jun 20, 2013 | 20.03 | 20.21 | 19.70 | 19.90 | 639,410 | -0.39(-1.91%) |
Jun 19, 2013 | 20.43 | 20.62 | 20.02 | 20.29 | 395,644 | -0.16(-0.81%) |
Jun 18, 2013 | 20.34 | 20.65 | 20.31 | 20.46 | 290,021 | +0.11(+0.52%) |
Jun 17, 2013 | 20.11 | 20.37 | 20.07 | 20.35 | 508,439 | +0.36(+1.79%) |
Jun 14, 2013 | 20.06 | 20.27 | 19.95 | 19.99 | 296,675 | -0.07(-0.34%) |
Jun 13, 2013 | 19.43 | 20.07 | 19.41 | 20.06 | 527,191 | +0.55(+2.83%) |
Jun 12, 2013 | 19.74 | 19.85 | 19.33 | 19.51 | 1,037,065 | -0.12(-0.59%) |
Jun 11, 2013 | 19.62 | 19.87 | 19.54 | 19.62 | 737,570 | -0.27(-1.36%) |
Jun 10, 2013 | 19.59 | 20.08 | 19.33 | 19.89 | 362,293 | +0.31(+1.58%) |
Jun 07, 2013 | 19.31 | 19.62 | 19.19 | 19.58 | 282,072 | +0.39(+2.02%) |
Jun 06, 2013 | 18.88 | 19.33 | 18.67 | 19.20 | 431,753 | +0.25(+1.33%) |
Jun 05, 2013 | 19.22 | 19.36 | 18.91 | 18.94 | 296,500 | -0.38(-1.96%) |
Jun 04, 2013 | 19.64 | 19.71 | 19.23 | 19.32 | 345,326 | -0.30(-1.53%) |
Jun 03, 2013 | 19.87 | 20.02 | 19.52 | 19.62 | 324,493 | -0.16(-0.83%) |
May 31, 2013 | 19.82 | 20.08 | 19.79 | 19.79 | 230,974 | -0.12(-0.58%) |
May 30, 2013 | 19.87 | 20.24 | 19.87 | 19.90 | 274,617 | +0.00(+0.00%) |
May 29, 2013 | 20.00 | 20.12 | 19.75 | 19.90 | 1,044,457 | -0.20(-1.01%) |
May 28, 2013 | 20.21 | 20.67 | 19.87 | 20.11 | 572,345 | +0.06(+0.29%) |
May 24, 2013 | 19.87 | 20.19 | 19.77 | 20.05 | 606,804 | +0.01(+0.05%) |
May 23, 2013 | 19.48 | 20.20 | 19.32 | 20.04 | 365,150 | +0.20(+1.03%) |
May 22, 2013 | 20.36 | 20.47 | 19.67 | 19.84 | 465,461 | -0.50(-2.48%) |
May 21, 2013 | 20.49 | 20.55 | 20.30 | 20.34 | 275,931 | -0.16(-0.76%) |
May 20, 2013 | 20.36 | 20.71 | 20.34 | 20.49 | 365,353 | +0.04(+0.19%) |
May 17, 2013 | 19.96 | 20.56 | 19.90 | 20.46 | 689,587 | +0.60(+3.03%) |
May 16, 2013 | 19.61 | 20.07 | 19.61 | 19.86 | 607,636 | +0.23(+1.18%) |
May 15, 2013 | 19.21 | 19.63 | 19.11 | 19.62 | 696,853 | +0.68(+3.58%) |
May 13, 2013 | 19.22 | 19.29 | 18.91 | 18.94 | 305,902 | -0.19(-1.01%) |
May 10, 2013 | 19.23 | 19.30 | 18.95 | 19.14 | 358,320 | -0.10(-0.50%) |
May 09, 2013 | 20.25 | 20.58 | 19.16 | 19.23 | 792,512 | -0.91(-4.52%) |
May 08, 2013 | 20.06 | 20.18 | 19.77 | 20.15 | 393,954 | +0.09(+0.43%) |
May 07, 2013 | 19.44 | 20.07 | 19.44 | 20.06 | 426,393 | +0.58(+2.99%) |
May 06, 2013 | 19.35 | 19.56 | 19.26 | 19.48 | 590,780 | +0.00(+0.00%) |
May 03, 2013 | 19.13 | 19.56 | 18.95 | 19.48 | 607,074 | +0.52(+2.76%) |
May 02, 2013 | 18.67 | 19.12 | 18.62 | 18.95 | 209,889 | +0.32(+1.72%) |
May 01, 2013 | 18.88 | 19.00 | 18.61 | 18.63 | 249,918 | -0.33(-1.74%) |
Apr 30, 2013 | 18.86 | 19.05 | 18.67 | 18.96 | 169,397 | +0.06(+0.31%) |
Apr 29, 2013 | 18.85 | 19.07 | 18.79 | 18.91 | 181,590 | +0.11(+0.57%) |
Apr 26, 2013 | 19.26 | 19.34 | 18.70 | 18.80 | 380,540 | -0.54(-2.81%) |
Apr 25, 2013 | 19.05 | 19.49 | 18.78 | 19.34 | 323,388 | +0.34(+1.78%) |
Apr 24, 2013 | 18.90 | 19.02 | 18.69 | 19.00 | 165,597 | +0.10(+0.51%) |
Apr 23, 2013 | 19.00 | 19.22 | 18.81 | 18.91 | 165,830 | +0.03(+0.15%) |
Apr 22, 2013 | 18.69 | 18.89 | 18.41 | 18.88 | 284,658 | +0.17(+0.93%) |
Apr 19, 2013 | 18.51 | 18.86 | 18.49 | 18.70 | 414,580 | +0.31(+1.69%) |
Apr 18, 2013 | 18.89 | 18.93 | 18.25 | 18.39 | 456,231 | -0.47(-2.52%) |
Apr 17, 2013 | 18.81 | 19.09 | 18.61 | 18.87 | 465,847 | -0.11(-0.56%) |
Apr 16, 2013 | 18.98 | 19.17 | 18.84 | 18.97 | 448,267 | +0.15(+0.77%) |
Apr 15, 2013 | 19.49 | 19.53 | 18.82 | 18.83 | 429,057 | -0.78(-3.95%) |
Apr 12, 2013 | 19.60 | 19.77 | 19.51 | 19.60 | 335,901 | -0.09(-0.44%) |
Apr 11, 2013 | 19.65 | 19.90 | 19.55 | 19.69 | 348,640 | +0.10(+0.49%) |
Apr 10, 2013 | 19.49 | 19.61 | 19.33 | 19.59 | 564,693 | +0.16(+0.80%) |
Apr 09, 2013 | 19.47 | 19.54 | 19.10 | 19.44 | 495,138 | +0.03(+0.15%) |
Apr 08, 2013 | 18.96 | 19.44 | 18.68 | 19.41 | 463,255 | +0.48(+2.56%) |
Apr 05, 2013 | 18.76 | 19.03 | 18.45 | 18.92 | 505,556 | -0.03(-0.15%) |
Apr 04, 2013 | 19.19 | 19.19 | 18.78 | 18.95 | 642,764 | -0.23(-1.21%) |
Apr 03, 2013 | 20.25 | 20.25 | 19.07 | 19.19 | 642,605 | -0.98(-4.85%) |
Apr 02, 2013 | 20.42 | 20.47 | 20.06 | 20.17 | 468,887 | -0.26(-1.28%) |