Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.19 | 22.21 | 22.02 | 22.09 | 31,065 | +0.04(+0.18%) |
Mar 28, 2014 | 21.95 | 22.14 | 21.95 | 22.05 | 0 | +0.40(+1.85%) |
Mar 27, 2014 | 21.53 | 21.71 | 21.53 | 21.65 | 107,729 | +0.12(+0.56%) |
Mar 26, 2014 | 21.42 | 21.66 | 21.40 | 21.53 | 91,956 | +0.12(+0.56%) |
Mar 25, 2014 | 21.47 | 21.48 | 21.36 | 21.41 | 44,330 | -0.17(-0.79%) |
Mar 24, 2014 | 21.70 | 21.70 | 21.55 | 21.58 | 53,275 | -0.22(-1.01%) |
Mar 21, 2014 | 21.78 | 21.95 | 21.78 | 21.80 | 0 | +0.07(+0.30%) |
Mar 20, 2014 | 21.70 | 21.80 | 21.57 | 21.73 | 31,145 | -0.05(-0.21%) |
Mar 19, 2014 | 21.95 | 21.96 | 21.71 | 21.78 | 54,191 | -0.03(-0.14%) |
Mar 18, 2014 | 21.66 | 21.82 | 21.65 | 21.81 | 123,476 | +0.41(+1.92%) |
Mar 17, 2014 | 21.34 | 21.52 | 21.32 | 21.40 | 94,523 | +0.27(+1.28%) |
Mar 14, 2014 | 21.21 | 21.22 | 21.06 | 21.13 | 32,008 | -0.17(-0.80%) |
Mar 13, 2014 | 21.76 | 21.76 | 21.13 | 21.30 | 84,776 | -0.38(-1.75%) |
Mar 12, 2014 | 21.96 | 21.96 | 21.62 | 21.68 | 62,783 | -0.34(-1.54%) |
Mar 11, 2014 | 21.52 | 22.25 | 21.52 | 22.02 | 123,618 | +0.87(+4.11%) |
Mar 10, 2014 | 21.23 | 21.24 | 21.08 | 21.15 | 69,088 | -0.10(-0.48%) |
Mar 07, 2014 | 21.50 | 21.50 | 21.22 | 21.25 | 0 | -0.20(-0.93%) |
Mar 06, 2014 | 21.36 | 21.62 | 21.36 | 21.45 | 90,913 | +0.39(+1.85%) |
Mar 05, 2014 | 21.27 | 21.27 | 21.01 | 21.06 | 97,202 | -0.52(-2.39%) |
Mar 04, 2014 | 21.69 | 21.69 | 21.56 | 21.58 | 115,954 | -0.11(-0.53%) |
Mar 03, 2014 | 21.60 | 21.72 | 21.55 | 21.69 | 132,599 | +0.15(+0.70%) |
Feb 28, 2014 | 21.46 | 21.63 | 21.38 | 21.54 | 0 | +0.20(+0.94%) |
Feb 27, 2014 | 21.13 | 21.36 | 21.04 | 21.34 | 395,667 | +1.00(+4.92%) |
Feb 26, 2014 | 20.33 | 20.45 | 20.25 | 20.34 | 287,686 | +0.36(+1.80%) |
Feb 25, 2014 | 20.05 | 20.06 | 19.85 | 19.98 | 261,013 | -0.30(-1.48%) |
Feb 24, 2014 | 20.20 | 20.30 | 20.18 | 20.28 | 198,207 | -0.05(-0.25%) |
Feb 21, 2014 | 20.39 | 20.48 | 20.28 | 20.33 | 0 | -0.61(-2.91%) |
Feb 20, 2014 | 21.10 | 21.11 | 20.93 | 20.94 | 265,957 | -0.91(-4.17%) |
Feb 19, 2014 | 22.12 | 22.12 | 21.81 | 21.85 | 137,348 | -0.30(-1.35%) |
Feb 18, 2014 | 22.23 | 22.24 | 22.06 | 22.15 | 194,986 | -0.56(-2.48%) |
Feb 14, 2014 | 22.71 | 22.71 | 22.71 | 0 | +0.10(+0.46%) | |
Feb 13, 2014 | 22.27 | 22.61 | 22.21 | 22.61 | 277,940 | +0.11(+0.49%) |
Feb 12, 2014 | 22.38 | 22.55 | 22.32 | 22.50 | 125,990 | +0.22(+0.99%) |
Feb 11, 2014 | 22.21 | 22.28 | 22.12 | 22.28 | 157,701 | -0.12(-0.54%) |
Feb 10, 2014 | 22.27 | 22.44 | 22.25 | 22.40 | 214,155 | +0.31(+1.41%) |
Feb 07, 2014 | 22.29 | 22.39 | 21.91 | 22.09 | 0 | -0.53(-2.35%) |
Feb 06, 2014 | 21.66 | 22.76 | 21.62 | 22.62 | 266,713 | +0.48(+2.17%) |
Feb 05, 2014 | 22.11 | 22.23 | 22.01 | 22.14 | 307,572 | -0.43(-1.91%) |
Feb 04, 2014 | 22.15 | 22.57 | 21.90 | 22.57 | 473,648 | -2.82(-11.11%) |
Feb 03, 2014 | 26.69 | 26.89 | 25.35 | 25.39 | 338,163 | -1.35(-5.05%) |
Jan 31, 2014 | 26.59 | 26.76 | 26.51 | 26.74 | 0 | -0.16(-0.59%) |
Jan 30, 2014 | 27.71 | 27.81 | 26.60 | 26.90 | 242,567 | -0.96(-3.45%) |
Jan 29, 2014 | 27.83 | 27.99 | 27.80 | 27.86 | 111,936 | +0.96(+3.57%) |
Jan 28, 2014 | 26.82 | 26.99 | 26.76 | 26.90 | 105,318 | +1.52(+5.99%) |
Jan 27, 2014 | 25.61 | 25.62 | 25.27 | 25.38 | 133,279 | -0.97(-3.68%) |
Jan 24, 2014 | 26.90 | 26.90 | 26.30 | 26.35 | 0 | -1.15(-4.18%) |
Jan 23, 2014 | 26.70 | 27.64 | 26.65 | 27.50 | 182,660 | +1.00(+3.77%) |
Jan 22, 2014 | 26.62 | 26.67 | 26.42 | 26.50 | 100,181 | -0.34(-1.26%) |
Jan 21, 2014 | 26.96 | 27.07 | 26.68 | 26.84 | 120,732 | +1.02(+3.94%) |
Jan 17, 2014 | 25.82 | 25.82 | 25.82 | 0 | -0.98(-3.66%) | |
Jan 16, 2014 | 26.97 | 26.97 | 26.72 | 26.80 | 77,847 | +1.13(+4.40%) |
Jan 15, 2014 | 24.51 | 25.77 | 24.51 | 25.67 | 69,402 | +1.16(+4.73%) |
Jan 14, 2014 | 24.40 | 24.55 | 24.33 | 24.51 | 34,037 | +0.03(+0.12%) |
Jan 13, 2014 | 24.59 | 24.65 | 24.48 | 24.48 | 48,342 | +0.53(+2.22%) |
Jan 10, 2014 | 23.80 | 23.95 | 23.75 | 23.95 | 110,116 | +0.70(+3.01%) |
Jan 09, 2014 | 23.24 | 23.30 | 23.14 | 23.25 | 112,220 | +0.10(+0.43%) |
Jan 08, 2014 | 23.18 | 23.20 | 23.13 | 23.15 | 53,221 | -0.07(-0.31%) |
Jan 07, 2014 | 23.28 | 23.33 | 23.22 | 23.22 | 80,717 | -0.38(-1.61%) |
Jan 06, 2014 | 23.82 | 23.86 | 23.55 | 23.60 | 68,006 | -0.48(-1.99%) |
Jan 03, 2014 | 24.20 | 24.20 | 24.02 | 24.08 | 0 | -0.23(-0.96%) |
Jan 02, 2014 | 24.55 | 24.55 | 24.25 | 24.31 | 38,537 | -0.12(-0.48%) |
Dec 31, 2013 | 24.43 | 24.43 | 24.43 | 0 | +0.18(+0.75%) | |
Dec 30, 2013 | 24.20 | 24.31 | 24.20 | 24.25 | 34,185 | +0.02(+0.08%) |
Dec 27, 2013 | 24.28 | 24.36 | 24.16 | 24.23 | 44,900 | +0.04(+0.18%) |
Dec 26, 2013 | 24.34 | 24.34 | 24.10 | 24.19 | 20,053 | -0.13(-0.55%) |
Dec 24, 2013 | 24.29 | 24.33 | 24.12 | 24.32 | 29,562 | +0.34(+1.42%) |
Dec 23, 2013 | 23.90 | 24.06 | 23.90 | 23.98 | 46,777 | +0.30(+1.27%) |
Dec 20, 2013 | 23.71 | 23.74 | 23.68 | 23.68 | 82,866 | -0.55(-2.27%) |
Dec 19, 2013 | 24.26 | 24.27 | 24.10 | 24.23 | 39,643 | -0.40(-1.62%) |
Dec 18, 2013 | 24.20 | 24.63 | 24.20 | 24.63 | 52,318 | +0.28(+1.15%) |
Dec 17, 2013 | 24.38 | 24.39 | 24.28 | 24.35 | 33,767 | +0.17(+0.70%) |
Dec 16, 2013 | 24.00 | 24.26 | 24.00 | 24.18 | 29,924 | +0.33(+1.38%) |
Dec 13, 2013 | 23.84 | 23.93 | 23.81 | 23.85 | 0 | -0.12(-0.48%) |
Dec 12, 2013 | 24.00 | 24.00 | 23.90 | 23.97 | 60,600 | -0.13(-0.55%) |
Dec 11, 2013 | 24.38 | 24.45 | 24.10 | 24.10 | 45,771 | -0.38(-1.57%) |
Dec 10, 2013 | 24.55 | 24.55 | 24.43 | 24.48 | 31,761 | +0.05(+0.22%) |
Dec 09, 2013 | 24.38 | 24.48 | 24.38 | 24.43 | 43,149 | +0.18(+0.74%) |
Dec 06, 2013 | 24.01 | 24.25 | 24.01 | 24.25 | 47,792 | +0.65(+2.75%) |
Dec 05, 2013 | 23.69 | 23.77 | 23.54 | 23.60 | 26,155 | +0.06(+0.25%) |
Dec 04, 2013 | 23.45 | 23.59 | 23.35 | 23.54 | 34,933 | +0.22(+0.94%) |
Dec 03, 2013 | 23.68 | 23.68 | 23.26 | 23.32 | 113,522 | -0.49(-2.06%) |
Dec 02, 2013 | 23.89 | 23.98 | 23.79 | 23.81 | 54,155 | +0.09(+0.38%) |
Nov 29, 2013 | 23.80 | 23.81 | 23.69 | 23.72 | 43,535 | -0.24(-1.00%) |
Nov 27, 2013 | 23.83 | 23.96 | 23.65 | 23.96 | 87,593 | +0.11(+0.46%) |
Nov 26, 2013 | 23.86 | 23.86 | 23.70 | 23.85 | 35,722 | +0.21(+0.89%) |
Nov 25, 2013 | 23.77 | 23.78 | 23.59 | 23.64 | 42,149 | +0.26(+1.11%) |
Nov 22, 2013 | 23.46 | 23.46 | 23.19 | 23.38 | 71,352 | -0.11(-0.47%) |
Nov 21, 2013 | 23.35 | 23.49 | 23.35 | 23.49 | 48,152 | +0.16(+0.69%) |
Nov 20, 2013 | 23.38 | 23.40 | 23.25 | 23.33 | 88,573 | -0.61(-2.55%) |
Nov 19, 2013 | 23.93 | 23.96 | 23.84 | 23.94 | 67,545 | -0.64(-2.60%) |
Nov 18, 2013 | 24.45 | 24.63 | 24.20 | 24.58 | 99,062 | +0.96(+4.06%) |
Nov 15, 2013 | 23.29 | 23.68 | 23.13 | 23.62 | 102,622 | +0.69(+3.01%) |
Nov 14, 2013 | 22.79 | 22.93 | 22.72 | 22.93 | 40,586 | +0.07(+0.31%) |
Nov 12, 2013 | 22.75 | 22.93 | 22.75 | 22.86 | 98,639 | +0.13(+0.57%) |
Nov 11, 2013 | 22.65 | 22.75 | 22.58 | 22.73 | 99,457 | +0.33(+1.47%) |
Nov 08, 2013 | 22.10 | 22.41 | 22.04 | 22.40 | 84,100 | +0.35(+1.61%) |
Nov 07, 2013 | 21.94 | 22.11 | 21.94 | 22.05 | 39,249 | +0.30(+1.36%) |
Nov 06, 2013 | 21.71 | 21.90 | 21.71 | 21.75 | 55,594 | -0.04(-0.18%) |
Nov 05, 2013 | 21.70 | 21.81 | 21.64 | 21.79 | 46,734 | +0.04(+0.18%) |
Nov 04, 2013 | 21.67 | 21.80 | 21.61 | 21.75 | 106,390 | -0.08(-0.37%) |
Nov 01, 2013 | 21.62 | 21.90 | 21.62 | 21.83 | 46,162 | +0.41(+1.91%) |
Oct 31, 2013 | 21.31 | 21.51 | 21.31 | 21.42 | 32,157 | +0.31(+1.47%) |
Oct 30, 2013 | 21.12 | 21.22 | 21.10 | 21.11 | 70,150 | +0.12(+0.57%) |
Oct 29, 2013 | 20.92 | 20.99 | 20.75 | 20.99 | 67,825 | +0.28(+1.35%) |
Oct 28, 2013 | 20.89 | 20.89 | 20.69 | 20.71 | 54,999 | -0.23(-1.10%) |
Oct 25, 2013 | 20.89 | 20.98 | 20.87 | 20.94 | 66,336 | -0.07(-0.33%) |
Oct 24, 2013 | 21.25 | 21.26 | 21.01 | 21.01 | 47,670 | -0.24(-1.13%) |
Oct 23, 2013 | 21.30 | 21.30 | 21.12 | 21.25 | 123,386 | -0.32(-1.48%) |
Oct 22, 2013 | 21.41 | 21.59 | 21.33 | 21.57 | 82,831 | +0.40(+1.88%) |
Oct 21, 2013 | 21.00 | 21.20 | 21.00 | 21.17 | 76,275 | +0.19(+0.91%) |
Oct 18, 2013 | 20.89 | 21.00 | 20.86 | 20.98 | 129,888 | -0.23(-1.08%) |
Oct 17, 2013 | 21.27 | 21.28 | 21.15 | 21.21 | 53,787 | -0.36(-1.67%) |
Oct 16, 2013 | 21.51 | 21.70 | 21.50 | 21.57 | 27,117 | +0.10(+0.48%) |
Oct 15, 2013 | 21.68 | 21.69 | 21.44 | 21.47 | 36,349 | -0.29(-1.35%) |
Oct 14, 2013 | 21.67 | 21.83 | 21.40 | 21.76 | 60,889 | +0.03(+0.16%) |
Oct 11, 2013 | 21.53 | 21.75 | 21.53 | 21.73 | 63,281 | +0.20(+0.92%) |
Oct 10, 2013 | 21.20 | 21.54 | 21.20 | 21.53 | 51,021 | +0.44(+2.08%) |
Oct 09, 2013 | 20.99 | 21.10 | 20.97 | 21.09 | 54,047 | +0.03(+0.14%) |
Oct 08, 2013 | 21.18 | 21.22 | 21.01 | 21.06 | 59,246 | -0.07(-0.33%) |
Oct 07, 2013 | 21.00 | 21.19 | 21.00 | 21.13 | 27,239 | -0.14(-0.66%) |
Oct 04, 2013 | 21.07 | 21.27 | 21.07 | 21.27 | 43,749 | +0.32(+1.53%) |
Oct 03, 2013 | 20.93 | 21.12 | 20.80 | 20.95 | 42,690 | -0.12(-0.57%) |
Oct 02, 2013 | 20.93 | 21.07 | 20.90 | 21.07 | 29,717 | -0.08(-0.38%) |
Oct 01, 2013 | 21.06 | 21.15 | 21.05 | 21.15 | 48,155 | -0.20(-0.94%) |
Sep 27, 2013 | 21.39 | 21.40 | 21.20 | 21.35 | 54,232 | -0.04(-0.19%) |
Sep 26, 2013 | 21.39 | 21.43 | 21.25 | 21.39 | 44,009 | +0.16(+0.75%) |
Sep 25, 2013 | 21.12 | 21.25 | 21.05 | 21.23 | 70,105 | -0.07(-0.33%) |
Sep 24, 2013 | 21.11 | 21.35 | 21.10 | 21.30 | 71,862 | +0.63(+3.05%) |
Sep 23, 2013 | 20.66 | 20.69 | 20.60 | 20.67 | 76,901 | -0.38(-1.81%) |
Sep 20, 2013 | 21.11 | 21.11 | 21.01 | 21.05 | 98,876 | -0.05(-0.24%) |
Sep 19, 2013 | 21.15 | 21.20 | 21.07 | 21.10 | 108,175 | -0.34(-1.59%) |
Sep 18, 2013 | 21.09 | 21.46 | 21.01 | 21.44 | 113,645 | +0.35(+1.66%) |
Sep 17, 2013 | 21.02 | 21.15 | 21.02 | 21.09 | 146,238 | +0.20(+0.96%) |
Sep 16, 2013 | 20.92 | 20.91 | 20.81 | 20.89 | 174,880 | +0.19(+0.92%) |
Sep 13, 2013 | 20.61 | 20.74 | 20.51 | 20.70 | 197,211 | +0.24(+1.17%) |
Sep 12, 2013 | 20.77 | 20.85 | 20.44 | 20.46 | 263,808 | -0.39(-1.87%) |
Sep 11, 2013 | 20.95 | 21.05 | 20.69 | 20.85 | 379,850 | -0.35(-1.65%) |
Sep 10, 2013 | 20.97 | 21.31 | 20.87 | 21.20 | 647,881 | +0.63(+3.06%) |
Sep 09, 2013 | 20.50 | 20.75 | 20.06 | 20.57 | 955,623 | +0.87(+4.42%) |
Sep 06, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 87,842 | -0.09(-0.43%) |
Sep 05, 2013 | 19.60 | 19.80 | 19.60 | 19.79 | 206,474 | +0.16(+0.79%) |
Sep 04, 2013 | 19.39 | 19.65 | 19.38 | 19.63 | 164,749 | -0.07(-0.36%) |
Sep 03, 2013 | 19.55 | 19.73 | 19.53 | 19.70 | 172,269 | +0.33(+1.70%) |
Aug 30, 2013 | 19.37 | 19.39 | 19.24 | 19.37 | 47,860 | -0.05(-0.28%) |
Aug 29, 2013 | 19.29 | 19.49 | 19.26 | 19.42 | 28,381 | +0.23(+1.22%) |
Aug 28, 2013 | 19.12 | 19.20 | 19.00 | 19.19 | 22,425 | -0.04(-0.21%) |
Aug 27, 2013 | 19.14 | 19.37 | 19.14 | 19.23 | 51,142 | +0.20(+1.05%) |
Aug 26, 2013 | 19.16 | 19.16 | 19.03 | 19.03 | 21,645 | -0.21(-1.09%) |
Aug 23, 2013 | 19.18 | 19.25 | 19.18 | 19.24 | 23,440 | -0.14(-0.73%) |
Aug 22, 2013 | 19.25 | 19.39 | 19.25 | 19.38 | 19,698 | +0.48(+2.55%) |
Aug 21, 2013 | 19.00 | 19.02 | 18.90 | 18.90 | 40,575 | -0.17(-0.89%) |
Aug 20, 2013 | 18.90 | 19.12 | 18.90 | 19.07 | 50,553 | -0.69(-3.49%) |
Aug 19, 2013 | 20.04 | 20.05 | 19.76 | 19.76 | 57,460 | -0.64(-3.14%) |
Aug 16, 2013 | 20.22 | 20.54 | 20.22 | 20.40 | 72,124 | +0.58(+2.93%) |
Aug 15, 2013 | 19.98 | 20.03 | 19.81 | 19.82 | 75,881 | +0.20(+1.02%) |
Aug 14, 2013 | 19.63 | 19.63 | 19.55 | 19.62 | 25,160 | +0.00(+0.00%) |
Aug 13, 2013 | 19.62 | 19.65 | 19.51 | 19.62 | 25,767 | -0.19(-0.95%) |
Aug 12, 2013 | 19.63 | 19.81 | 19.63 | 19.81 | 21,303 | +0.18(+0.90%) |
Aug 09, 2013 | 19.35 | 19.65 | 19.35 | 19.63 | 58,063 | +0.30(+1.53%) |
Aug 08, 2013 | 19.24 | 19.33 | 19.01 | 19.33 | 26,494 | +0.40(+2.09%) |
Aug 07, 2013 | 18.95 | 18.95 | 18.75 | 18.94 | 38,381 | -0.13(-0.69%) |
Aug 06, 2013 | 19.08 | 19.13 | 19.00 | 19.07 | 78,936 | +0.45(+2.42%) |
Aug 05, 2013 | 18.49 | 18.67 | 18.49 | 18.62 | 20,785 | +0.02(+0.11%) |
Aug 02, 2013 | 18.55 | 18.60 | 18.38 | 18.60 | 14,212 | +0.01(+0.05%) |
Aug 01, 2013 | 18.36 | 18.61 | 18.36 | 18.59 | 32,072 | +0.25(+1.36%) |
Jul 31, 2013 | 18.25 | 18.35 | 18.25 | 18.34 | 22,259 | +0.00(+0.00%) |
Jul 30, 2013 | 18.33 | 18.37 | 18.25 | 18.34 | 21,388 | -0.16(-0.86%) |
Jul 29, 2013 | 18.45 | 18.50 | 18.34 | 18.50 | 21,659 | +0.05(+0.27%) |
Jul 26, 2013 | 18.15 | 18.45 | 18.15 | 18.45 | 21,884 | +0.05(+0.27%) |
Jul 25, 2013 | 18.38 | 18.40 | 18.21 | 18.40 | 22,325 | +0.21(+1.15%) |
Jul 24, 2013 | 18.20 | 18.22 | 18.12 | 18.19 | 11,158 | -0.14(-0.76%) |
Jul 23, 2013 | 18.30 | 18.33 | 18.10 | 18.33 | 163,254 | +0.31(+1.72%) |
Jul 22, 2013 | 17.95 | 18.04 | 18.02 | 18.02 | 36,364 | -0.16(-0.88%) |
Jul 19, 2013 | 18.16 | 18.20 | 18.13 | 18.18 | 24,201 | -0.18(-0.98%) |
Jul 18, 2013 | 18.30 | 18.41 | 18.30 | 18.36 | 19,165 | -0.20(-1.08%) |
Jul 17, 2013 | 18.64 | 18.69 | 18.51 | 18.56 | 17,648 | +0.17(+0.92%) |
Jul 16, 2013 | 18.70 | 18.70 | 18.33 | 18.39 | 49,564 | -0.31(-1.66%) |
Jul 15, 2013 | 18.74 | 18.74 | 18.61 | 18.70 | 46,026 | +0.20(+1.08%) |
Jul 12, 2013 | 18.52 | 18.52 | 18.45 | 18.50 | 29,819 | -0.06(-0.32%) |
Jul 11, 2013 | 18.34 | 18.56 | 18.34 | 18.56 | 50,687 | +0.77(+4.33%) |
Jul 10, 2013 | 17.75 | 17.92 | 17.65 | 17.79 | 44,776 | -0.20(-1.11%) |
Jul 09, 2013 | 17.72 | 18.00 | 17.93 | 17.99 | 29,473 | +0.06(+0.33%) |
Jul 08, 2013 | 17.91 | 17.99 | 17.72 | 17.93 | 30,464 | +0.50(+2.87%) |
Jul 05, 2013 | 17.66 | 17.66 | 17.38 | 17.43 | 23,267 | -0.43(-2.41%) |
Jul 03, 2013 | 17.74 | 17.89 | 17.74 | 17.86 | 19,363 | -0.17(-0.94%) |
Jul 02, 2013 | 18.00 | 18.16 | 18.00 | 18.03 | 7,791 | -0.13(-0.72%) |
Jul 01, 2013 | 18.25 | 18.25 | 18.16 | 18.16 | 18,664 | +0.07(+0.39%) |
Jun 28, 2013 | 18.17 | 18.18 | 18.03 | 18.09 | 29,502 | -0.29(-1.58%) |
Jun 27, 2013 | 18.20 | 18.40 | 18.20 | 18.38 | 24,350 | +0.08(+0.44%) |
Jun 26, 2013 | 18.07 | 18.30 | 18.07 | 18.30 | 40,215 | +0.48(+2.69%) |
Jun 25, 2013 | 17.55 | 17.87 | 17.55 | 17.82 | 9,889 | +0.25(+1.42%) |
Jun 24, 2013 | 17.62 | 17.62 | 17.28 | 17.57 | 61,093 | -0.78(-4.25%) |
Jun 21, 2013 | 18.46 | 18.46 | 18.09 | 18.35 | 18,367 | +0.36(+2.00%) |
Jun 20, 2013 | 18.40 | 18.42 | 17.99 | 17.99 | 25,353 | -0.71(-3.80%) |
Jun 19, 2013 | 18.74 | 18.82 | 18.57 | 18.70 | 35,661 | -0.44(-2.30%) |
Jun 18, 2013 | 19.02 | 19.17 | 19.02 | 19.14 | 18,810 | -0.13(-0.67%) |
Jun 17, 2013 | 19.28 | 19.40 | 19.26 | 19.27 | 23,999 | +0.00(+0.00%) |
Jun 14, 2013 | 19.17 | 19.35 | 19.17 | 19.27 | 24,603 | -0.28(-1.43%) |
Jun 13, 2013 | 19.24 | 19.65 | 19.21 | 19.55 | 37,336 | -0.25(-1.26%) |
Jun 12, 2013 | 19.90 | 19.93 | 19.66 | 19.80 | 37,390 | -0.10(-0.50%) |
Jun 11, 2013 | 19.85 | 19.90 | 19.78 | 19.90 | 34,053 | -0.66(-3.21%) |
Jun 10, 2013 | 20.42 | 20.56 | 20.42 | 20.56 | 20,649 | +0.45(+2.24%) |
Jun 07, 2013 | 20.00 | 20.20 | 19.98 | 20.11 | 32,632 | -0.03(-0.15%) |
Jun 06, 2013 | 20.04 | 20.14 | 19.95 | 20.14 | 36,057 | -0.36(-1.76%) |
Jun 05, 2013 | 20.44 | 20.66 | 20.44 | 20.50 | 40,266 | -0.43(-2.05%) |
Jun 04, 2013 | 20.96 | 20.96 | 20.73 | 20.93 | 34,094 | +0.65(+3.21%) |
Jun 03, 2013 | 20.28 | 20.28 | 20.06 | 20.28 | 23,375 | -0.10(-0.49%) |
May 31, 2013 | 20.34 | 20.65 | 20.34 | 20.38 | 38,095 | +0.45(+2.26%) |
May 30, 2013 | 19.80 | 20.04 | 19.80 | 19.93 | 25,604 | +0.27(+1.37%) |
May 29, 2013 | 19.76 | 19.77 | 19.56 | 19.66 | 51,283 | -0.54(-2.67%) |
May 28, 2013 | 20.14 | 20.28 | 19.98 | 20.20 | 39,157 | +0.32(+1.64%) |
May 24, 2013 | 19.47 | 19.90 | 19.47 | 19.88 | 71,533 | +0.59(+3.09%) |
May 23, 2013 | 18.90 | 19.31 | 18.85 | 19.28 | 48,703 | +0.76(+4.10%) |
May 22, 2013 | 18.60 | 18.80 | 18.43 | 18.52 | 40,320 | -0.37(-1.95%) |
May 21, 2013 | 18.80 | 18.92 | 18.75 | 18.89 | 34,257 | +0.28(+1.49%) |
May 20, 2013 | 18.48 | 18.61 | 18.48 | 18.61 | 25,561 | +0.61(+3.39%) |
May 17, 2013 | 17.90 | 18.00 | 17.75 | 18.00 | 17,832 | +0.10(+0.56%) |
May 16, 2013 | 17.70 | 17.95 | 17.30 | 17.90 | 19,187 | +0.44(+2.52%) |
May 15, 2013 | 17.42 | 17.46 | 17.36 | 17.46 | 33,749 | +0.23(+1.33%) |
May 13, 2013 | 17.37 | 17.37 | 17.20 | 17.23 | 30,466 | -0.48(-2.71%) |
May 10, 2013 | 17.71 | 17.74 | 17.68 | 17.71 | 8,066 | -0.07(-0.39%) |
May 09, 2013 | 17.68 | 17.80 | 17.68 | 17.78 | 27,474 | -0.10(-0.56%) |
May 08, 2013 | 17.67 | 17.88 | 17.66 | 17.88 | 23,366 | +0.26(+1.48%) |
May 07, 2013 | 17.56 | 17.69 | 17.52 | 17.62 | 21,788 | -0.25(-1.40%) |
May 06, 2013 | 17.83 | 17.90 | 17.76 | 17.87 | 105,144 | +0.03(+0.17%) |
May 03, 2013 | 17.87 | 17.89 | 17.82 | 17.84 | 30,314 | +0.02(+0.11%) |
May 02, 2013 | 17.87 | 17.88 | 17.76 | 17.82 | 23,924 | -0.38(-2.09%) |
May 01, 2013 | 18.40 | 18.40 | 18.20 | 18.20 | 19,861 | -0.17(-0.93%) |
Apr 30, 2013 | 18.18 | 18.37 | 18.18 | 18.37 | 14,076 | -0.23(-1.24%) |
Apr 29, 2013 | 18.60 | 18.60 | 18.26 | 18.60 | 18,932 | +0.47(+2.59%) |
Apr 26, 2013 | 18.26 | 18.43 | 18.13 | 18.13 | 5,776 | -0.30(-1.63%) |
Apr 25, 2013 | 18.40 | 18.54 | 18.27 | 18.43 | 25,749 | -0.04(-0.22%) |
Apr 24, 2013 | 18.50 | 18.52 | 18.39 | 18.47 | 31,114 | +0.07(+0.38%) |
Apr 23, 2013 | 18.23 | 18.42 | 18.13 | 18.40 | 23,553 | +0.39(+2.17%) |
Apr 22, 2013 | 18.12 | 18.13 | 17.95 | 18.01 | 42,196 | +0.02(+0.11%) |
Apr 19, 2013 | 18.01 | 18.27 | 17.99 | 17.99 | 167,428 | +1.36(+8.18%) |
Apr 18, 2013 | 16.67 | 16.72 | 16.55 | 16.63 | 27,753 | -0.42(-2.46%) |
Apr 17, 2013 | 17.20 | 17.28 | 17.01 | 17.05 | 27,443 | -0.54(-3.07%) |
Apr 16, 2013 | 17.31 | 17.59 | 17.31 | 17.59 | 43,157 | +0.79(+4.70%) |
Apr 15, 2013 | 17.03 | 17.10 | 16.80 | 16.80 | 26,650 | -0.48(-2.78%) |
Apr 12, 2013 | 17.14 | 17.29 | 17.11 | 17.28 | 63,519 | -0.90(-4.95%) |
Apr 11, 2013 | 18.42 | 18.43 | 18.13 | 18.18 | 60,506 | -1.42(-7.24%) |
Apr 10, 2013 | 19.30 | 19.61 | 19.30 | 19.60 | 14,301 | +0.42(+2.19%) |
Apr 09, 2013 | 19.06 | 19.18 | 19.00 | 19.18 | 20,922 | +0.06(+0.31%) |
Apr 08, 2013 | 18.95 | 19.12 | 18.95 | 19.12 | 11,541 | +0.27(+1.43%) |
Apr 05, 2013 | 18.91 | 19.00 | 18.72 | 18.85 | 31,599 | -0.70(-3.58%) |
Apr 04, 2013 | 19.56 | 19.68 | 19.55 | 19.55 | 18,760 | +0.00(+0.00%) |
Apr 03, 2013 | 19.56 | 19.64 | 19.45 | 19.55 | 21,744 | +0.07(+0.36%) |
Apr 02, 2013 | 19.58 | 19.58 | 19.45 | 19.48 | 11,468 | -0.43(-2.18%) |