Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.65 | 21.89 | 21.64 | 21.87 | 512,528 | +0.17(+0.78%) |
Apr 29, 2014 | 21.74 | 22.01 | 21.67 | 21.70 | 766,960 | -0.05(-0.22%) |
Apr 28, 2014 | 21.66 | 21.80 | 21.53 | 21.74 | 422,318 | +0.16(+0.72%) |
Apr 25, 2014 | 21.56 | 21.76 | 21.53 | 21.59 | 448,413 | +0.00(+0.00%) |
Apr 24, 2014 | 21.36 | 21.71 | 21.32 | 21.59 | 702,962 | +0.28(+1.31%) |
Apr 23, 2014 | 21.24 | 21.55 | 21.24 | 21.31 | 635,351 | +0.03(+0.16%) |
Apr 22, 2014 | 21.22 | 21.33 | 21.11 | 21.27 | 613,227 | +0.18(+0.87%) |
Apr 21, 2014 | 21.12 | 21.22 | 20.97 | 21.09 | 494,337 | +0.00(+0.00%) |
Apr 17, 2014 | 21.31 | 21.09 | 21.09 | 21.09 | 340,538 | -0.24(-1.12%) |
Apr 16, 2014 | 21.29 | 21.42 | 21.24 | 21.33 | 517,994 | +0.18(+0.84%) |
Apr 15, 2014 | 20.76 | 21.16 | 20.75 | 21.15 | 792,769 | +0.35(+1.67%) |
Apr 14, 2014 | 20.74 | 20.96 | 20.71 | 20.80 | 534,897 | +0.12(+0.59%) |
Apr 11, 2014 | 20.61 | 20.91 | 20.55 | 20.68 | 674,515 | -0.10(-0.46%) |
Apr 10, 2014 | 20.76 | 20.96 | 20.58 | 20.78 | 1,952,816 | +0.05(+0.26%) |
Apr 09, 2014 | 21.08 | 21.10 | 20.55 | 20.72 | 1,072,180 | -0.27(-1.26%) |
Apr 08, 2014 | 20.57 | 21.04 | 20.42 | 20.99 | 975,876 | +0.37(+1.78%) |
Apr 07, 2014 | 20.72 | 20.82 | 20.61 | 20.62 | 608,361 | -0.19(-0.92%) |
Apr 04, 2014 | 21.16 | 21.28 | 20.76 | 20.81 | 639,595 | -0.20(-0.94%) |
Apr 03, 2014 | 20.88 | 21.09 | 20.76 | 21.01 | 456,194 | +0.20(+0.95%) |
Apr 02, 2014 | 20.98 | 21.00 | 20.78 | 20.81 | 603,300 | -0.14(-0.68%) |
Apr 01, 2014 | 20.79 | 20.97 | 20.53 | 20.95 | 838,652 | +0.11(+0.52%) |
Mar 31, 2014 | 20.40 | 20.96 | 20.34 | 20.85 | 1,197,291 | +0.48(+2.37%) |
Mar 28, 2014 | 20.36 | 20.40 | 20.26 | 20.36 | 855,650 | +0.06(+0.30%) |
Mar 27, 2014 | 20.29 | 20.37 | 20.24 | 20.30 | 730,974 | +0.01(+0.03%) |
Mar 26, 2014 | 20.42 | 20.54 | 20.27 | 20.29 | 652,515 | -0.17(-0.83%) |
Mar 25, 2014 | 20.47 | 20.57 | 20.34 | 20.46 | 530,121 | +0.05(+0.27%) |
Mar 24, 2014 | 20.41 | 20.46 | 20.21 | 20.41 | 295,153 | +0.07(+0.37%) |
Mar 21, 2014 | 20.23 | 20.49 | 20.14 | 20.34 | 729,366 | +0.25(+1.25%) |
Mar 20, 2014 | 20.16 | 20.16 | 19.97 | 20.08 | 248,866 | -0.10(-0.51%) |
Mar 19, 2014 | 20.58 | 20.59 | 20.12 | 20.19 | 343,506 | -0.38(-1.85%) |
Mar 18, 2014 | 20.52 | 20.63 | 20.47 | 20.57 | 402,795 | +0.05(+0.23%) |
Mar 17, 2014 | 20.55 | 20.55 | 20.32 | 20.52 | 322,661 | +0.10(+0.50%) |
Mar 14, 2014 | 20.29 | 20.47 | 20.09 | 20.42 | 335,081 | +0.12(+0.60%) |
Mar 13, 2014 | 20.12 | 20.34 | 20.06 | 20.29 | 403,296 | +0.24(+1.19%) |
Mar 12, 2014 | 19.80 | 20.10 | 19.74 | 20.06 | 361,754 | +0.23(+1.17%) |
Mar 11, 2014 | 20.04 | 20.06 | 19.78 | 19.82 | 409,026 | -0.14(-0.72%) |
Mar 10, 2014 | 19.93 | 20.03 | 19.82 | 19.97 | 483,394 | +0.05(+0.27%) |
Mar 07, 2014 | 20.05 | 20.05 | 19.76 | 19.91 | 313,718 | -0.08(-0.41%) |
Mar 06, 2014 | 20.17 | 20.27 | 19.99 | 19.99 | 372,772 | -0.22(-1.08%) |
Mar 05, 2014 | 20.37 | 20.47 | 20.14 | 20.21 | 412,737 | -0.19(-0.93%) |
Mar 04, 2014 | 20.27 | 20.50 | 20.22 | 20.40 | 988,654 | +0.33(+1.66%) |
Mar 03, 2014 | 20.07 | 20.14 | 19.86 | 20.07 | 668,845 | -0.06(-0.30%) |
Feb 28, 2014 | 20.10 | 20.21 | 20.01 | 20.13 | 733,059 | +0.12(+0.58%) |
Feb 27, 2014 | 20.19 | 20.21 | 19.97 | 20.02 | 440,610 | -0.10(-0.51%) |
Feb 26, 2014 | 20.17 | 20.30 | 19.96 | 20.12 | 401,614 | +0.00(+0.00%) |
Feb 25, 2014 | 20.14 | 20.29 | 20.04 | 20.12 | 384,572 | -0.02(-0.10%) |
Feb 24, 2014 | 20.25 | 20.40 | 20.14 | 20.14 | 368,825 | -0.06(-0.30%) |
Feb 21, 2014 | 20.13 | 20.31 | 20.03 | 20.20 | 483,172 | +0.07(+0.34%) |
Feb 20, 2014 | 20.03 | 20.17 | 19.99 | 20.13 | 651,062 | +0.16(+0.78%) |
Feb 19, 2014 | 20.30 | 20.39 | 19.97 | 19.97 | 631,590 | -0.33(-1.62%) |
Feb 18, 2014 | 20.09 | 20.36 | 20.08 | 20.30 | 656,116 | +0.22(+1.11%) |
Feb 14, 2014 | 19.93 | 20.08 | 20.08 | 20.08 | 390,969 | +0.15(+0.74%) |
Feb 13, 2014 | 19.54 | 19.93 | 19.45 | 19.93 | 276,102 | +0.30(+1.54%) |
Feb 12, 2014 | 19.57 | 19.80 | 19.56 | 19.63 | 341,430 | +0.07(+0.38%) |
Feb 11, 2014 | 19.27 | 19.64 | 19.27 | 19.56 | 306,574 | +0.30(+1.54%) |
Feb 10, 2014 | 19.07 | 19.27 | 18.97 | 19.26 | 466,526 | +0.23(+1.20%) |
Feb 07, 2014 | 19.00 | 19.07 | 18.88 | 19.03 | 497,523 | +0.13(+0.68%) |
Feb 06, 2014 | 18.98 | 19.05 | 18.84 | 18.90 | 472,851 | -0.02(-0.11%) |
Feb 05, 2014 | 19.00 | 19.02 | 18.84 | 18.92 | 312,570 | -0.10(-0.53%) |
Feb 04, 2014 | 19.27 | 19.29 | 18.96 | 19.02 | 357,383 | -0.20(-1.05%) |
Feb 03, 2014 | 19.44 | 19.70 | 19.17 | 19.23 | 649,308 | -0.17(-0.90%) |
Jan 31, 2014 | 19.03 | 19.52 | 19.02 | 19.40 | 565,570 | +0.11(+0.59%) |
Jan 30, 2014 | 19.11 | 19.42 | 19.05 | 19.29 | 427,663 | +0.25(+1.31%) |
Jan 29, 2014 | 18.88 | 19.15 | 18.86 | 19.04 | 492,451 | +0.07(+0.35%) |
Jan 28, 2014 | 19.04 | 19.13 | 18.84 | 18.97 | 528,872 | +0.00(+0.00%) |
Jan 27, 2014 | 19.22 | 19.26 | 18.96 | 18.97 | 672,238 | -0.23(-1.19%) |
Jan 24, 2014 | 19.19 | 19.33 | 19.12 | 19.20 | 510,115 | -0.05(-0.24%) |
Jan 23, 2014 | 19.10 | 19.25 | 19.07 | 19.25 | 471,337 | +0.10(+0.53%) |
Jan 22, 2014 | 19.23 | 19.25 | 19.05 | 19.15 | 592,555 | -0.08(-0.42%) |
Jan 21, 2014 | 19.09 | 19.26 | 19.02 | 19.23 | 534,947 | +0.20(+1.03%) |
Jan 17, 2014 | 18.99 | 19.03 | 19.03 | 19.03 | 219,632 | -0.02(-0.11%) |
Jan 16, 2014 | 18.99 | 19.11 | 18.96 | 19.05 | 340,095 | +0.03(+0.18%) |
Jan 15, 2014 | 18.92 | 19.05 | 18.86 | 19.02 | 437,745 | +0.09(+0.50%) |
Jan 14, 2014 | 18.98 | 19.02 | 18.86 | 18.92 | 339,244 | +0.05(+0.25%) |
Jan 13, 2014 | 19.04 | 19.10 | 18.83 | 18.88 | 388,683 | -0.22(-1.13%) |
Jan 10, 2014 | 18.86 | 19.12 | 18.84 | 19.09 | 580,586 | +0.28(+1.50%) |
Jan 09, 2014 | 18.87 | 18.90 | 18.72 | 18.81 | 417,136 | +0.01(+0.07%) |
Jan 08, 2014 | 18.79 | 18.82 | 18.65 | 18.80 | 675,152 | -0.02(-0.11%) |
Jan 07, 2014 | 18.74 | 18.92 | 18.71 | 18.82 | 712,150 | +0.15(+0.83%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 555,198 | -0.15(-0.82%) |
Jan 03, 2014 | 18.78 | 18.92 | 18.71 | 18.82 | 637,732 | +0.07(+0.39%) |
Jan 02, 2014 | 19.15 | 19.19 | 18.72 | 18.74 | 840,261 | -0.23(-1.21%) |
Dec 31, 2013 | 18.92 | 18.97 | 18.97 | 18.97 | 572,559 | +0.04(+0.21%) |
Dec 30, 2013 | 18.94 | 19.04 | 18.89 | 18.93 | 326,757 | -0.01(-0.07%) |
Dec 27, 2013 | 18.96 | 18.97 | 18.80 | 18.94 | 189,968 | +0.05(+0.25%) |
Dec 26, 2013 | 18.96 | 19.00 | 18.87 | 18.90 | 373,227 | -0.04(-0.21%) |
Dec 24, 2013 | 18.86 | 19.00 | 18.86 | 18.94 | 168,938 | +0.07(+0.39%) |
Dec 23, 2013 | 19.13 | 19.15 | 18.86 | 18.86 | 441,075 | -0.21(-1.09%) |
Dec 20, 2013 | 18.84 | 19.10 | 18.75 | 19.07 | 1,600,264 | +0.34(+1.83%) |
Dec 19, 2013 | 18.85 | 18.86 | 18.59 | 18.73 | 548,576 | -0.13(-0.71%) |
Dec 18, 2013 | 18.59 | 18.88 | 18.43 | 18.86 | 453,929 | +0.26(+1.41%) |
Dec 17, 2013 | 18.54 | 18.65 | 18.45 | 18.60 | 428,419 | +0.04(+0.22%) |
Dec 16, 2013 | 18.56 | 18.63 | 18.41 | 18.56 | 656,762 | +0.22(+1.17%) |
Dec 13, 2013 | 18.36 | 18.44 | 18.25 | 18.34 | 470,368 | +0.03(+0.18%) |
Dec 12, 2013 | 18.06 | 18.34 | 18.04 | 18.31 | 451,931 | +0.22(+1.19%) |
Dec 11, 2013 | 18.30 | 18.30 | 18.02 | 18.10 | 456,118 | -0.18(-0.99%) |
Dec 10, 2013 | 18.42 | 18.51 | 18.19 | 18.28 | 350,062 | -0.19(-1.02%) |
Dec 09, 2013 | 18.62 | 18.63 | 18.28 | 18.47 | 574,299 | -0.11(-0.62%) |
Dec 06, 2013 | 18.36 | 18.59 | 18.30 | 18.58 | 433,709 | +0.35(+1.92%) |
Dec 05, 2013 | 18.25 | 18.31 | 18.10 | 18.23 | 246,095 | +0.00(+0.00%) |
Dec 04, 2013 | 18.10 | 18.30 | 18.02 | 18.23 | 249,805 | +0.06(+0.33%) |
Dec 03, 2013 | 18.15 | 18.28 | 18.06 | 18.17 | 525,273 | +0.01(+0.04%) |
Dec 02, 2013 | 18.37 | 18.37 | 18.11 | 18.16 | 485,345 | -0.18(-0.95%) |
Nov 29, 2013 | 18.36 | 18.46 | 18.28 | 18.34 | 248,364 | +0.03(+0.18%) |
Nov 27, 2013 | 18.32 | 18.34 | 18.21 | 18.30 | 376,018 | +0.01(+0.07%) |
Nov 26, 2013 | 18.33 | 18.46 | 18.17 | 18.29 | 581,683 | -0.01(-0.07%) |
Nov 25, 2013 | 18.52 | 18.52 | 18.24 | 18.30 | 530,986 | -0.15(-0.80%) |
Nov 22, 2013 | 18.58 | 18.63 | 18.38 | 18.45 | 580,043 | -0.13(-0.69%) |
Nov 21, 2013 | 18.53 | 18.61 | 18.46 | 18.58 | 285,052 | +0.12(+0.66%) |
Nov 20, 2013 | 18.62 | 18.63 | 18.42 | 18.46 | 277,252 | -0.08(-0.44%) |
Nov 19, 2013 | 18.52 | 18.65 | 18.45 | 18.54 | 609,466 | +0.07(+0.38%) |
Nov 18, 2013 | 18.58 | 18.58 | 18.37 | 18.47 | 533,265 | +0.01(+0.04%) |
Nov 15, 2013 | 18.54 | 18.63 | 18.31 | 18.46 | 637,776 | -0.06(-0.32%) |
Nov 14, 2013 | 18.58 | 18.68 | 18.48 | 18.52 | 558,749 | -0.01(-0.04%) |
Nov 13, 2013 | 18.34 | 18.55 | 18.22 | 18.53 | 523,700 | +0.09(+0.51%) |
Nov 12, 2013 | 18.50 | 18.54 | 18.35 | 18.44 | 712,020 | -0.03(-0.18%) |
Nov 11, 2013 | 18.50 | 18.59 | 18.28 | 18.47 | 575,897 | -0.06(-0.32%) |
Nov 08, 2013 | 18.56 | 18.62 | 18.27 | 18.53 | 543,123 | -0.04(-0.22%) |
Nov 07, 2013 | 18.76 | 18.82 | 18.53 | 18.57 | 475,703 | -0.18(-0.96%) |
Nov 06, 2013 | 18.63 | 18.82 | 18.53 | 18.75 | 340,748 | +0.21(+1.15%) |
Nov 05, 2013 | 18.72 | 18.79 | 18.49 | 18.54 | 442,162 | -0.21(-1.14%) |
Nov 04, 2013 | 18.62 | 18.77 | 18.46 | 18.75 | 415,571 | +0.19(+1.00%) |
Nov 01, 2013 | 18.45 | 18.61 | 18.34 | 18.56 | 488,559 | +0.07(+0.36%) |
Oct 31, 2013 | 18.56 | 18.60 | 18.27 | 18.50 | 375,534 | -0.07(-0.36%) |
Oct 30, 2013 | 18.70 | 18.81 | 18.56 | 18.56 | 283,847 | -0.10(-0.53%) |
Oct 29, 2013 | 18.66 | 18.74 | 18.54 | 18.66 | 304,863 | +0.03(+0.18%) |
Oct 28, 2013 | 18.63 | 18.74 | 18.56 | 18.63 | 224,890 | -0.01(-0.04%) |
Oct 25, 2013 | 18.44 | 18.64 | 18.24 | 18.64 | 213,344 | +0.21(+1.12%) |
Oct 24, 2013 | 18.53 | 18.53 | 18.30 | 18.43 | 271,716 | -0.05(-0.29%) |
Oct 23, 2013 | 18.39 | 18.63 | 18.35 | 18.48 | 425,604 | +0.05(+0.29%) |
Oct 22, 2013 | 18.20 | 18.46 | 18.15 | 18.43 | 367,376 | +0.24(+1.32%) |
Oct 21, 2013 | 18.28 | 18.29 | 18.07 | 18.19 | 323,183 | -0.07(-0.36%) |
Oct 18, 2013 | 18.20 | 18.32 | 18.11 | 18.26 | 428,521 | +0.17(+0.92%) |
Oct 17, 2013 | 17.70 | 18.09 | 17.61 | 18.09 | 401,617 | +0.35(+1.95%) |
Oct 16, 2013 | 17.70 | 17.76 | 17.62 | 17.74 | 267,784 | +0.11(+0.60%) |
Oct 15, 2013 | 17.85 | 17.86 | 17.58 | 17.64 | 397,295 | -0.30(-1.67%) |
Oct 14, 2013 | 17.86 | 17.96 | 17.65 | 17.94 | 429,915 | -0.02(-0.11%) |
Oct 11, 2013 | 17.68 | 17.96 | 17.60 | 17.96 | 296,392 | +0.23(+1.31%) |
Oct 10, 2013 | 17.54 | 17.79 | 17.37 | 17.72 | 309,078 | +0.38(+2.19%) |
Oct 09, 2013 | 17.30 | 17.57 | 17.28 | 17.34 | 442,763 | +0.06(+0.35%) |
Oct 08, 2013 | 17.27 | 17.49 | 17.22 | 17.28 | 270,935 | +0.01(+0.08%) |
Oct 07, 2013 | 17.28 | 17.44 | 17.25 | 17.27 | 249,113 | -0.13(-0.73%) |
Oct 04, 2013 | 17.34 | 17.47 | 17.33 | 17.40 | 192,025 | +0.05(+0.27%) |
Oct 03, 2013 | 17.57 | 17.65 | 17.25 | 17.35 | 358,213 | -0.30(-1.70%) |
Oct 02, 2013 | 17.74 | 17.82 | 17.57 | 17.65 | 514,700 | -0.17(-0.93%) |
Oct 01, 2013 | 17.52 | 17.82 | 17.52 | 17.82 | 425,595 | +0.25(+1.40%) |
Sep 30, 2013 | 17.34 | 17.57 | 17.32 | 17.57 | 421,698 | +0.04(+0.23%) |
Sep 27, 2013 | 17.64 | 17.82 | 17.34 | 17.53 | 430,886 | -0.25(-1.39%) |
Sep 26, 2013 | 17.96 | 18.06 | 17.69 | 17.78 | 401,052 | -0.19(-1.04%) |
Sep 25, 2013 | 18.07 | 18.22 | 17.96 | 17.96 | 475,916 | -0.08(-0.44%) |
Sep 24, 2013 | 18.11 | 18.18 | 17.95 | 18.04 | 519,581 | -0.01(-0.07%) |
Sep 23, 2013 | 17.61 | 18.10 | 17.58 | 18.06 | 418,945 | +0.41(+2.30%) |
Sep 20, 2013 | 17.78 | 17.80 | 17.56 | 17.65 | 578,922 | -0.06(-0.34%) |
Sep 19, 2013 | 17.74 | 17.94 | 17.64 | 17.71 | 318,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.30 | 17.74 | 17.18 | 17.73 | 633,471 | +0.43(+2.46%) |
Sep 17, 2013 | 17.22 | 17.36 | 17.16 | 17.30 | 448,674 | +0.08(+0.46%) |
Sep 16, 2013 | 17.38 | 17.40 | 17.16 | 17.22 | 313,690 | -0.07(-0.42%) |
Sep 13, 2013 | 17.33 | 17.42 | 17.22 | 17.30 | 290,526 | +0.07(+0.39%) |
Sep 12, 2013 | 17.35 | 17.46 | 17.21 | 17.23 | 191,735 | -0.12(-0.69%) |
Sep 11, 2013 | 17.42 | 17.42 | 17.24 | 17.35 | 270,395 | -0.07(-0.38%) |
Sep 10, 2013 | 17.26 | 17.42 | 17.18 | 17.42 | 293,937 | +0.23(+1.32%) |
Sep 09, 2013 | 17.11 | 17.20 | 17.00 | 17.19 | 323,045 | +0.09(+0.51%) |
Sep 06, 2013 | 17.11 | 17.26 | 17.02 | 17.10 | 247,799 | +0.08(+0.47%) |
Sep 05, 2013 | 17.17 | 17.27 | 17.02 | 17.02 | 342,737 | -0.15(-0.89%) |
Sep 04, 2013 | 17.24 | 17.28 | 17.14 | 17.18 | 730,473 | -0.07(-0.42%) |
Sep 03, 2013 | 17.66 | 17.69 | 17.22 | 17.25 | 358,874 | -0.23(-1.33%) |
Aug 30, 2013 | 17.48 | 17.70 | 17.42 | 17.48 | 437,874 | -0.11(-0.64%) |
Aug 29, 2013 | 17.70 | 17.76 | 17.52 | 17.60 | 371,052 | -0.10(-0.56%) |
Aug 28, 2013 | 17.60 | 17.81 | 17.54 | 17.70 | 309,262 | +0.09(+0.49%) |
Aug 27, 2013 | 17.49 | 17.76 | 17.49 | 17.61 | 481,827 | -0.03(-0.19%) |
Aug 26, 2013 | 17.81 | 17.88 | 17.57 | 17.64 | 357,826 | -0.17(-0.93%) |
Aug 23, 2013 | 17.63 | 17.81 | 17.52 | 17.81 | 361,002 | +0.19(+1.10%) |
Aug 22, 2013 | 17.62 | 17.66 | 17.51 | 17.62 | 214,111 | +0.03(+0.19%) |
Aug 21, 2013 | 17.80 | 17.80 | 17.53 | 17.58 | 225,312 | -0.29(-1.60%) |
Aug 20, 2013 | 17.81 | 17.99 | 17.64 | 17.87 | 292,270 | +0.19(+1.07%) |
Aug 19, 2013 | 17.84 | 17.86 | 17.63 | 17.68 | 378,241 | -0.16(-0.89%) |
Aug 16, 2013 | 18.07 | 18.09 | 17.70 | 17.84 | 526,042 | -0.28(-1.56%) |
Aug 15, 2013 | 18.33 | 18.41 | 18.11 | 18.12 | 326,133 | -0.39(-2.10%) |
Aug 14, 2013 | 18.60 | 18.62 | 18.38 | 18.51 | 344,303 | -0.09(-0.50%) |
Aug 13, 2013 | 18.78 | 18.78 | 18.58 | 18.60 | 436,269 | -0.19(-1.02%) |
Aug 12, 2013 | 18.75 | 18.84 | 18.71 | 18.79 | 498,791 | -0.04(-0.21%) |
Aug 09, 2013 | 19.08 | 19.14 | 18.83 | 18.83 | 428,076 | -0.32(-1.68%) |
Aug 08, 2013 | 19.13 | 19.21 | 18.86 | 19.15 | 373,398 | +0.13(+0.66%) |
Aug 07, 2013 | 18.77 | 19.11 | 18.62 | 19.03 | 471,896 | +0.29(+1.54%) |
Aug 06, 2013 | 19.09 | 19.09 | 18.70 | 18.74 | 522,060 | -0.35(-1.83%) |
Aug 05, 2013 | 19.18 | 19.18 | 19.03 | 19.09 | 231,523 | -0.09(-0.48%) |
Aug 02, 2013 | 19.16 | 19.22 | 19.09 | 19.18 | 192,649 | +0.00(+0.00%) |
Aug 01, 2013 | 19.06 | 19.22 | 19.00 | 19.18 | 206,759 | +0.24(+1.29%) |
Jul 31, 2013 | 18.95 | 19.08 | 18.82 | 18.94 | 247,992 | -0.01(-0.07%) |
Jul 30, 2013 | 19.02 | 19.09 | 18.88 | 18.95 | 271,810 | -0.01(-0.03%) |
Jul 29, 2013 | 18.95 | 19.06 | 18.92 | 18.96 | 224,812 | -0.01(-0.03%) |
Jul 26, 2013 | 18.84 | 18.98 | 18.79 | 18.96 | 239,876 | +0.03(+0.14%) |
Jul 25, 2013 | 18.68 | 18.96 | 18.61 | 18.94 | 283,185 | +0.22(+1.20%) |
Jul 24, 2013 | 19.03 | 19.06 | 18.67 | 18.71 | 277,679 | -0.30(-1.56%) |
Jul 23, 2013 | 19.04 | 19.09 | 18.96 | 19.01 | 280,451 | +0.01(+0.03%) |
Jul 22, 2013 | 19.03 | 19.09 | 18.98 | 19.00 | 244,097 | +0.05(+0.28%) |
Jul 19, 2013 | 18.97 | 19.05 | 18.89 | 18.95 | 307,755 | -0.03(-0.17%) |
Jul 18, 2013 | 18.78 | 19.00 | 18.76 | 18.98 | 331,751 | +0.22(+1.18%) |
Jul 17, 2013 | 18.91 | 18.95 | 18.65 | 18.76 | 238,384 | -0.03(-0.16%) |
Jul 16, 2013 | 18.83 | 18.86 | 18.71 | 18.79 | 331,230 | -0.03(-0.14%) |
Jul 15, 2013 | 18.52 | 18.83 | 18.48 | 18.82 | 776,873 | +0.29(+1.56%) |
Jul 12, 2013 | 18.54 | 18.55 | 18.40 | 18.53 | 432,426 | -0.05(-0.25%) |
Jul 11, 2013 | 18.43 | 18.59 | 18.43 | 18.58 | 525,056 | +0.27(+1.47%) |
Jul 10, 2013 | 18.19 | 18.34 | 18.16 | 18.31 | 466,493 | +0.11(+0.61%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.97 | 18.19 | 507,274 | +0.22(+1.24%) |
Jul 08, 2013 | 17.84 | 18.07 | 17.77 | 17.97 | 502,252 | +0.21(+1.19%) |
Jul 05, 2013 | 17.86 | 17.86 | 17.48 | 17.76 | 233,814 | +0.08(+0.45%) |
Jul 03, 2013 | 17.64 | 17.81 | 17.56 | 17.68 | 149,229 | -0.03(-0.19%) |
Jul 02, 2013 | 17.54 | 17.84 | 17.50 | 17.71 | 377,546 | +0.05(+0.26%) |
Jul 01, 2013 | 17.76 | 17.85 | 17.55 | 17.67 | 530,022 | -0.11(-0.63%) |
Jun 28, 2013 | 17.71 | 17.86 | 17.57 | 17.78 | 522,475 | +0.04(+0.22%) |
Jun 27, 2013 | 17.67 | 17.80 | 17.63 | 17.74 | 455,547 | +0.18(+1.01%) |
Jun 26, 2013 | 17.69 | 17.79 | 17.52 | 17.56 | 457,365 | -0.01(-0.08%) |
Jun 25, 2013 | 17.56 | 17.63 | 17.31 | 17.57 | 421,927 | +0.18(+1.06%) |
Jun 24, 2013 | 17.27 | 17.51 | 17.15 | 17.39 | 490,279 | +0.00(+0.00%) |
Jun 21, 2013 | 17.05 | 17.39 | 16.98 | 17.39 | 1,044,413 | +0.44(+2.60%) |
Jun 20, 2013 | 17.26 | 17.38 | 16.90 | 16.95 | 685,164 | -0.48(-2.76%) |
Jun 19, 2013 | 17.82 | 17.82 | 17.36 | 17.43 | 474,491 | -0.42(-2.36%) |
Jun 18, 2013 | 17.66 | 17.90 | 17.59 | 17.85 | 399,281 | +0.24(+1.34%) |
Jun 17, 2013 | 17.77 | 17.92 | 17.58 | 17.61 | 311,442 | -0.08(-0.45%) |
Jun 14, 2013 | 17.81 | 17.87 | 17.61 | 17.69 | 386,408 | -0.09(-0.52%) |
Jun 13, 2013 | 17.43 | 17.86 | 17.40 | 17.79 | 748,716 | +0.35(+2.00%) |
Jun 12, 2013 | 17.79 | 17.80 | 17.41 | 17.44 | 371,496 | -0.23(-1.30%) |
Jun 11, 2013 | 17.64 | 17.79 | 17.42 | 17.67 | 633,676 | -0.07(-0.41%) |
Jun 10, 2013 | 17.73 | 17.79 | 17.63 | 17.74 | 289,843 | +0.04(+0.22%) |
Jun 07, 2013 | 17.82 | 17.86 | 17.52 | 17.70 | 552,807 | +0.00(+0.00%) |
Jun 06, 2013 | 17.48 | 17.93 | 17.44 | 17.70 | 488,268 | +0.20(+1.13%) |
Jun 05, 2013 | 17.60 | 17.76 | 17.50 | 17.50 | 478,380 | -0.16(-0.89%) |
Jun 04, 2013 | 17.75 | 17.84 | 17.51 | 17.66 | 764,642 | -0.08(-0.45%) |
Jun 03, 2013 | 17.61 | 17.83 | 17.44 | 17.74 | 781,756 | +0.16(+0.94%) |
May 31, 2013 | 17.67 | 17.80 | 17.56 | 17.57 | 488,122 | -0.14(-0.82%) |
May 30, 2013 | 17.60 | 17.92 | 17.60 | 17.72 | 619,634 | +0.29(+1.66%) |
May 29, 2013 | 17.86 | 17.86 | 17.37 | 17.43 | 717,146 | -0.53(-2.93%) |
May 28, 2013 | 18.18 | 18.25 | 17.86 | 17.96 | 665,980 | -0.10(-0.55%) |
May 24, 2013 | 18.19 | 18.22 | 18.00 | 18.06 | 373,271 | -0.20(-1.12%) |
May 23, 2013 | 18.27 | 18.31 | 17.92 | 18.26 | 629,239 | -0.15(-0.82%) |
May 22, 2013 | 18.81 | 18.97 | 18.27 | 18.41 | 645,197 | -0.44(-2.34%) |
May 21, 2013 | 18.96 | 18.98 | 18.76 | 18.85 | 625,805 | -0.12(-0.61%) |
May 20, 2013 | 18.96 | 19.04 | 18.88 | 18.97 | 517,847 | +0.02(+0.10%) |
May 17, 2013 | 18.82 | 18.95 | 18.76 | 18.95 | 448,830 | +0.14(+0.73%) |
May 16, 2013 | 18.86 | 18.95 | 18.76 | 18.81 | 267,779 | -0.09(-0.48%) |
May 15, 2013 | 18.71 | 19.05 | 18.67 | 18.90 | 438,248 | +0.32(+1.72%) |
May 13, 2013 | 18.74 | 18.74 | 18.57 | 18.58 | 443,848 | -0.17(-0.90%) |
May 10, 2013 | 18.61 | 18.77 | 18.57 | 18.75 | 436,921 | +0.21(+1.12%) |
May 09, 2013 | 18.88 | 18.88 | 18.54 | 18.54 | 450,790 | -0.31(-1.62%) |
May 08, 2013 | 18.80 | 18.86 | 18.71 | 18.85 | 572,072 | +0.07(+0.35%) |
May 07, 2013 | 18.52 | 18.80 | 18.49 | 18.78 | 494,751 | +0.32(+1.73%) |
May 06, 2013 | 18.82 | 18.84 | 18.47 | 18.47 | 564,185 | -0.33(-1.77%) |
May 03, 2013 | 18.75 | 18.88 | 18.54 | 18.80 | 542,720 | +0.26(+1.40%) |
May 02, 2013 | 18.41 | 18.61 | 18.26 | 18.54 | 642,416 | +0.29(+1.57%) |