Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.91 | 20.27 | 19.51 | 20.19 | 228,505 | +0.15(+0.76%) |
Apr 29, 2014 | 19.84 | 20.39 | 19.84 | 20.04 | 169,733 | +0.20(+1.01%) |
Apr 28, 2014 | 20.33 | 20.59 | 19.78 | 19.84 | 131,648 | -0.48(-2.37%) |
Apr 25, 2014 | 20.36 | 21.46 | 20.28 | 20.32 | 118,729 | -0.50(-2.40%) |
Apr 24, 2014 | 20.84 | 21.05 | 20.68 | 20.82 | 71,040 | -0.02(-0.10%) |
Apr 23, 2014 | 20.85 | 21.10 | 20.84 | 20.84 | 79,338 | -0.02(-0.11%) |
Apr 22, 2014 | 20.91 | 21.24 | 20.82 | 20.87 | 96,867 | +0.03(+0.14%) |
Apr 21, 2014 | 21.05 | 21.05 | 20.72 | 20.84 | 36,129 | -0.10(-0.46%) |
Apr 17, 2014 | 20.74 | 20.93 | 20.93 | 20.93 | 469,119 | +0.07(+0.33%) |
Apr 16, 2014 | 20.87 | 21.04 | 20.69 | 20.86 | 39,441 | +0.26(+1.25%) |
Apr 15, 2014 | 20.66 | 20.74 | 20.02 | 20.61 | 139,671 | +0.08(+0.38%) |
Apr 14, 2014 | 20.83 | 20.94 | 20.31 | 20.53 | 131,253 | -0.11(-0.55%) |
Apr 11, 2014 | 20.68 | 20.99 | 20.56 | 20.64 | 110,726 | -0.27(-1.27%) |
Apr 10, 2014 | 21.49 | 21.69 | 20.82 | 20.91 | 53,983 | -0.65(-3.01%) |
Apr 09, 2014 | 21.57 | 21.64 | 21.19 | 21.56 | 98,404 | +0.28(+1.31%) |
Apr 08, 2014 | 21.72 | 21.72 | 21.22 | 21.28 | 80,209 | +0.01(+0.07%) |
Apr 07, 2014 | 21.40 | 21.41 | 21.19 | 21.26 | 71,071 | -0.13(-0.59%) |
Apr 04, 2014 | 22.16 | 22.16 | 21.35 | 21.39 | 62,669 | -0.57(-2.61%) |
Apr 03, 2014 | 21.88 | 22.15 | 21.86 | 21.96 | 96,733 | +0.03(+0.15%) |
Apr 02, 2014 | 21.96 | 22.11 | 21.82 | 21.93 | 58,531 | +0.06(+0.26%) |
Apr 01, 2014 | 21.23 | 21.91 | 21.19 | 21.87 | 119,466 | +0.54(+2.53%) |
Mar 31, 2014 | 21.13 | 21.50 | 21.13 | 21.33 | 65,151 | +0.34(+1.61%) |
Mar 28, 2014 | 20.86 | 21.64 | 20.86 | 20.99 | 56,080 | +0.08(+0.39%) |
Mar 27, 2014 | 20.94 | 20.98 | 20.85 | 20.91 | 68,717 | -0.01(-0.03%) |
Mar 26, 2014 | 21.24 | 21.24 | 20.91 | 20.92 | 90,110 | -0.11(-0.51%) |
Mar 25, 2014 | 20.91 | 21.15 | 20.82 | 21.03 | 154,876 | +0.11(+0.51%) |
Mar 24, 2014 | 21.32 | 21.32 | 20.76 | 20.92 | 59,381 | -0.26(-1.23%) |
Mar 21, 2014 | 21.52 | 21.73 | 21.18 | 21.18 | 186,820 | -0.38(-1.77%) |
Mar 20, 2014 | 21.36 | 21.71 | 21.35 | 21.56 | 28,016 | +0.18(+0.82%) |
Mar 19, 2014 | 21.50 | 21.65 | 21.26 | 21.39 | 41,490 | -0.36(-1.66%) |
Mar 18, 2014 | 21.35 | 21.83 | 21.35 | 21.75 | 86,510 | +0.05(+0.22%) |
Mar 17, 2014 | 21.64 | 21.80 | 21.59 | 21.70 | 55,674 | +0.23(+1.06%) |
Mar 14, 2014 | 21.32 | 21.67 | 21.11 | 21.47 | 74,422 | +0.10(+0.46%) |
Mar 13, 2014 | 21.44 | 21.54 | 21.25 | 21.37 | 91,466 | -0.07(-0.32%) |
Mar 12, 2014 | 21.22 | 21.63 | 21.15 | 21.44 | 83,085 | +0.16(+0.76%) |
Mar 11, 2014 | 21.50 | 21.62 | 21.09 | 21.28 | 101,542 | -0.31(-1.42%) |
Mar 10, 2014 | 21.57 | 21.78 | 21.42 | 21.59 | 70,970 | -0.14(-0.63%) |
Mar 07, 2014 | 21.65 | 21.73 | 21.25 | 21.73 | 128,249 | +0.13(+0.58%) |
Mar 06, 2014 | 21.62 | 21.77 | 21.45 | 21.60 | 40,144 | -0.05(-0.23%) |
Mar 05, 2014 | 21.63 | 21.91 | 21.42 | 21.65 | 43,828 | -0.08(-0.37%) |
Mar 04, 2014 | 21.31 | 22.04 | 20.81 | 21.73 | 123,836 | +0.75(+3.57%) |
Mar 03, 2014 | 21.20 | 21.24 | 20.70 | 20.98 | 62,823 | -0.31(-1.44%) |
Feb 28, 2014 | 21.34 | 21.90 | 21.28 | 21.29 | 76,951 | -0.05(-0.25%) |
Feb 27, 2014 | 21.21 | 21.45 | 21.09 | 21.34 | 68,707 | +0.02(+0.08%) |
Feb 26, 2014 | 21.18 | 21.59 | 21.18 | 21.33 | 44,772 | +0.23(+1.08%) |
Feb 25, 2014 | 21.18 | 21.32 | 21.01 | 21.10 | 42,937 | -0.17(-0.81%) |
Feb 24, 2014 | 21.01 | 21.50 | 21.01 | 21.27 | 72,360 | +0.13(+0.61%) |
Feb 21, 2014 | 21.04 | 21.31 | 20.28 | 21.14 | 77,409 | +0.09(+0.41%) |
Feb 20, 2014 | 21.12 | 21.46 | 20.86 | 21.06 | 93,110 | +0.03(+0.13%) |
Feb 19, 2014 | 21.36 | 21.63 | 21.02 | 21.03 | 81,153 | -0.41(-1.92%) |
Feb 18, 2014 | 20.93 | 21.53 | 20.67 | 21.44 | 273,790 | +0.51(+2.44%) |
Feb 14, 2014 | 20.97 | 20.93 | 20.93 | 20.93 | 294,329 | +0.01(+0.03%) |
Feb 13, 2014 | 20.65 | 21.08 | 20.58 | 20.93 | 84,113 | +0.28(+1.36%) |
Feb 12, 2014 | 20.52 | 20.77 | 20.32 | 20.65 | 79,013 | +0.16(+0.80%) |
Feb 11, 2014 | 20.52 | 20.58 | 20.35 | 20.48 | 63,846 | -0.03(-0.13%) |
Feb 10, 2014 | 20.53 | 20.53 | 20.23 | 20.51 | 62,111 | +0.06(+0.28%) |
Feb 07, 2014 | 20.16 | 20.56 | 20.11 | 20.45 | 71,088 | +0.31(+1.52%) |
Feb 06, 2014 | 20.40 | 20.90 | 20.07 | 20.14 | 88,272 | -0.30(-1.44%) |
Feb 05, 2014 | 20.87 | 20.98 | 20.35 | 20.44 | 77,367 | -0.41(-1.99%) |
Feb 04, 2014 | 20.83 | 21.38 | 20.72 | 20.85 | 99,489 | +0.21(+1.01%) |
Feb 03, 2014 | 21.49 | 21.52 | 20.36 | 20.64 | 93,162 | -0.76(-3.55%) |
Jan 31, 2014 | 21.18 | 21.82 | 21.07 | 21.41 | 151,487 | +0.49(+2.35%) |
Jan 30, 2014 | 21.21 | 21.21 | 20.58 | 20.91 | 81,996 | +0.08(+0.37%) |
Jan 29, 2014 | 21.10 | 21.22 | 20.62 | 20.84 | 46,185 | -0.39(-1.84%) |
Jan 28, 2014 | 21.37 | 21.46 | 20.99 | 21.23 | 97,795 | -0.15(-0.68%) |
Jan 27, 2014 | 21.73 | 21.90 | 21.29 | 21.37 | 54,276 | -0.37(-1.70%) |
Jan 24, 2014 | 22.03 | 22.06 | 21.49 | 21.74 | 203,295 | -0.33(-1.49%) |
Jan 23, 2014 | 22.51 | 22.54 | 22.05 | 22.07 | 75,445 | -0.64(-2.82%) |
Jan 22, 2014 | 23.00 | 23.03 | 22.66 | 22.71 | 44,904 | -0.16(-0.69%) |
Jan 21, 2014 | 22.84 | 23.15 | 22.57 | 22.87 | 53,494 | +0.27(+1.19%) |
Jan 17, 2014 | 22.48 | 22.60 | 22.60 | 22.60 | 138,868 | +0.16(+0.69%) |
Jan 16, 2014 | 22.50 | 22.90 | 22.34 | 22.45 | 37,826 | -0.35(-1.54%) |
Jan 15, 2014 | 22.91 | 23.18 | 22.75 | 22.80 | 58,402 | -0.11(-0.49%) |
Jan 14, 2014 | 22.55 | 23.19 | 22.55 | 22.91 | 42,479 | +0.42(+1.86%) |
Jan 13, 2014 | 23.16 | 23.16 | 22.44 | 22.49 | 75,556 | -0.65(-2.80%) |
Jan 10, 2014 | 22.95 | 23.19 | 22.76 | 23.14 | 104,252 | +0.24(+1.03%) |
Jan 09, 2014 | 22.96 | 23.35 | 22.61 | 22.90 | 86,333 | +0.09(+0.38%) |
Jan 08, 2014 | 22.61 | 22.94 | 22.61 | 22.82 | 55,601 | -0.15(-0.65%) |
Jan 07, 2014 | 22.76 | 23.06 | 22.74 | 22.97 | 81,721 | +0.23(+1.00%) |
Jan 06, 2014 | 22.88 | 23.10 | 22.61 | 22.74 | 107,194 | -0.10(-0.46%) |
Jan 03, 2014 | 23.12 | 23.21 | 22.68 | 22.85 | 48,818 | -0.25(-1.07%) |
Jan 02, 2014 | 23.11 | 23.14 | 22.51 | 23.09 | 133,723 | -0.02(-0.09%) |
Dec 31, 2013 | 23.09 | 23.11 | 23.11 | 23.11 | 192,202 | -0.01(-0.03%) |
Dec 30, 2013 | 22.86 | 23.15 | 22.86 | 23.12 | 59,831 | +0.02(+0.09%) |
Dec 27, 2013 | 23.32 | 23.32 | 22.77 | 23.10 | 77,729 | -0.06(-0.26%) |
Dec 26, 2013 | 23.69 | 23.72 | 23.11 | 23.16 | 68,216 | -0.43(-1.81%) |
Dec 24, 2013 | 23.19 | 23.81 | 23.19 | 23.58 | 48,510 | +0.26(+1.11%) |
Dec 23, 2013 | 22.93 | 23.48 | 22.82 | 23.33 | 127,454 | +0.44(+1.93%) |
Dec 20, 2013 | 22.49 | 23.02 | 22.49 | 22.88 | 215,149 | +0.50(+2.24%) |
Dec 19, 2013 | 22.75 | 22.77 | 22.15 | 22.38 | 60,303 | -0.35(-1.53%) |
Dec 18, 2013 | 22.56 | 22.75 | 22.38 | 22.73 | 167,625 | +0.30(+1.33%) |
Dec 17, 2013 | 22.37 | 22.51 | 22.07 | 22.43 | 137,832 | +0.17(+0.75%) |
Dec 16, 2013 | 22.57 | 22.59 | 22.11 | 22.27 | 265,125 | -0.10(-0.44%) |
Dec 13, 2013 | 22.48 | 22.48 | 22.05 | 22.37 | 68,522 | +0.04(+0.16%) |
Dec 12, 2013 | 22.14 | 22.43 | 21.98 | 22.33 | 115,727 | +0.29(+1.31%) |
Dec 11, 2013 | 22.42 | 22.42 | 21.80 | 22.04 | 156,016 | -0.21(-0.94%) |
Dec 10, 2013 | 22.61 | 22.73 | 22.06 | 22.25 | 230,877 | -0.24(-1.05%) |
Dec 09, 2013 | 22.58 | 22.66 | 22.41 | 22.48 | 80,641 | -0.13(-0.55%) |
Dec 06, 2013 | 22.68 | 22.68 | 22.20 | 22.61 | 0 | +0.25(+1.11%) |
Dec 05, 2013 | 22.65 | 22.65 | 22.25 | 22.36 | 0 | -0.14(-0.64%) |
Dec 04, 2013 | 22.52 | 22.67 | 22.34 | 22.51 | 0 | +0.10(+0.45%) |
Dec 03, 2013 | 22.31 | 22.53 | 22.27 | 22.40 | 0 | +0.16(+0.74%) |
Dec 02, 2013 | 22.73 | 22.73 | 22.15 | 22.24 | 0 | -0.40(-1.76%) |
Nov 29, 2013 | 22.42 | 22.73 | 22.42 | 22.64 | 0 | +0.08(+0.34%) |
Nov 27, 2013 | 22.20 | 22.59 | 22.19 | 22.56 | 0 | +0.40(+1.79%) |
Nov 26, 2013 | 22.09 | 22.30 | 21.94 | 22.17 | 0 | +0.04(+0.17%) |
Nov 25, 2013 | 21.69 | 22.29 | 21.67 | 22.13 | 0 | +0.56(+2.58%) |
Nov 22, 2013 | 21.26 | 21.58 | 21.19 | 21.57 | 0 | +0.29(+1.37%) |
Nov 21, 2013 | 21.17 | 21.37 | 21.11 | 21.28 | 174,867 | +0.10(+0.46%) |
Nov 20, 2013 | 21.17 | 21.22 | 20.98 | 21.18 | 0 | +0.02(+0.10%) |
Nov 19, 2013 | 21.17 | 21.27 | 21.04 | 21.16 | 120,963 | -0.04(-0.18%) |
Nov 18, 2013 | 21.09 | 21.46 | 21.09 | 21.20 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 21.15 | 21.46 | 21.05 | 21.19 | 0 | -0.01(-0.03%) |
Nov 14, 2013 | 21.07 | 21.26 | 20.94 | 21.20 | 0 | +0.09(+0.44%) |
Nov 13, 2013 | 20.37 | 21.15 | 20.26 | 21.10 | 0 | +0.24(+1.13%) |
Nov 12, 2013 | 20.87 | 20.94 | 20.73 | 20.87 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 21.09 | 21.14 | 20.81 | 20.87 | 382,419 | -0.21(-1.02%) |
Nov 08, 2013 | 20.67 | 21.23 | 20.67 | 21.08 | 0 | +0.49(+2.40%) |
Nov 07, 2013 | 20.70 | 20.79 | 20.54 | 20.59 | 28,468 | -0.28(-1.33%) |
Nov 06, 2013 | 20.96 | 20.96 | 20.67 | 20.87 | 15,242 | +0.10(+0.50%) |
Nov 05, 2013 | 20.62 | 21.00 | 20.62 | 20.76 | 0 | +0.15(+0.71%) |
Nov 04, 2013 | 20.95 | 21.26 | 20.56 | 20.62 | 171,828 | -0.27(-1.28%) |
Nov 01, 2013 | 20.81 | 21.11 | 20.54 | 20.88 | 0 | +0.05(+0.23%) |
Oct 31, 2013 | 20.99 | 21.03 | 20.68 | 20.84 | 0 | -0.08(-0.40%) |
Oct 30, 2013 | 21.00 | 21.00 | 20.88 | 20.92 | 74,846 | +0.03(+0.13%) |
Oct 29, 2013 | 21.10 | 21.13 | 20.79 | 20.89 | 0 | -0.21(-1.00%) |
Oct 28, 2013 | 20.83 | 21.26 | 20.66 | 21.10 | 0 | +0.27(+1.30%) |
Oct 25, 2013 | 19.74 | 22.57 | 19.74 | 20.83 | 0 | +1.27(+6.51%) |
Oct 24, 2013 | 19.53 | 19.57 | 19.31 | 19.56 | 37,562 | +0.22(+1.12%) |
Oct 23, 2013 | 19.66 | 19.66 | 19.31 | 19.34 | 0 | +0.10(+0.50%) |
Oct 22, 2013 | 19.09 | 19.42 | 19.06 | 19.25 | 67,494 | +0.11(+0.56%) |
Oct 21, 2013 | 19.20 | 19.48 | 19.12 | 19.14 | 90,490 | -0.07(-0.36%) |
Oct 18, 2013 | 19.07 | 19.21 | 18.76 | 19.21 | 76,862 | +0.28(+1.48%) |
Oct 17, 2013 | 18.66 | 18.98 | 18.57 | 18.93 | 61,916 | +0.24(+1.31%) |
Oct 16, 2013 | 18.63 | 18.73 | 18.34 | 18.68 | 55,431 | +0.34(+1.87%) |
Oct 15, 2013 | 18.45 | 18.68 | 18.02 | 18.34 | 113,601 | -0.21(-1.15%) |
Oct 14, 2013 | 18.35 | 18.58 | 18.33 | 18.56 | 57,030 | +0.41(+2.25%) |
Oct 11, 2013 | 17.43 | 18.19 | 17.43 | 18.15 | 0 | +0.63(+3.62%) |
Oct 10, 2013 | 17.32 | 17.68 | 17.32 | 17.51 | 93,901 | +0.25(+1.43%) |
Oct 09, 2013 | 17.19 | 17.44 | 17.10 | 17.27 | 46,742 | -0.00(-0.02%) |
Oct 08, 2013 | 17.35 | 17.37 | 17.13 | 17.27 | 37,898 | -0.12(-0.68%) |
Oct 07, 2013 | 17.78 | 17.78 | 17.39 | 17.39 | 0 | -0.49(-2.71%) |
Oct 04, 2013 | 17.51 | 17.93 | 17.51 | 17.87 | 0 | +0.36(+2.06%) |
Oct 03, 2013 | 17.68 | 17.72 | 17.41 | 17.51 | 0 | -0.16(-0.89%) |
Oct 02, 2013 | 18.15 | 18.15 | 17.58 | 17.67 | 90,934 | -0.56(-3.05%) |
Oct 01, 2013 | 17.98 | 18.28 | 17.86 | 18.23 | 71,015 | +0.30(+1.66%) |
Sep 30, 2013 | 17.95 | 18.15 | 17.88 | 17.93 | 0 | -0.18(-1.02%) |
Sep 27, 2013 | 18.05 | 18.25 | 18.00 | 18.12 | 0 | +0.02(+0.11%) |
Sep 26, 2013 | 18.21 | 18.35 | 17.90 | 18.09 | 23,648 | -0.13(-0.73%) |
Sep 25, 2013 | 18.24 | 18.38 | 18.23 | 18.23 | 42,152 | +0.00(+0.00%) |
Sep 24, 2013 | 18.52 | 18.52 | 18.07 | 18.23 | 319,642 | -0.26(-1.43%) |
Sep 23, 2013 | 18.50 | 18.61 | 18.46 | 18.49 | 46,450 | -0.11(-0.61%) |
Sep 20, 2013 | 18.24 | 18.73 | 18.24 | 18.61 | 0 | +0.37(+2.04%) |
Sep 19, 2013 | 18.31 | 18.31 | 18.04 | 18.23 | 0 | -0.10(-0.52%) |
Sep 18, 2013 | 17.89 | 18.53 | 17.72 | 18.33 | 0 | +0.40(+2.24%) |
Sep 17, 2013 | 17.56 | 17.97 | 17.51 | 17.93 | 0 | +0.29(+1.65%) |
Sep 16, 2013 | 17.81 | 17.96 | 17.41 | 17.64 | 0 | -0.09(-0.52%) |
Sep 13, 2013 | 17.70 | 17.83 | 17.48 | 17.73 | 0 | +0.11(+0.64%) |
Sep 12, 2013 | 17.65 | 17.82 | 17.57 | 17.62 | 0 | -0.20(-1.10%) |
Sep 11, 2013 | 17.85 | 17.98 | 17.81 | 17.81 | 0 | -0.15(-0.86%) |
Sep 10, 2013 | 17.86 | 18.00 | 17.55 | 17.97 | 41,241 | +0.19(+1.07%) |
Sep 09, 2013 | 17.59 | 17.88 | 17.31 | 17.78 | 0 | +0.20(+1.12%) |
Sep 06, 2013 | 17.79 | 17.79 | 17.00 | 17.58 | 0 | -0.15(-0.84%) |
Sep 05, 2013 | 17.74 | 17.89 | 17.59 | 17.73 | 0 | +0.05(+0.30%) |
Sep 04, 2013 | 17.79 | 18.03 | 17.61 | 17.68 | 0 | -0.15(-0.85%) |
Sep 03, 2013 | 17.92 | 18.07 | 17.71 | 17.83 | 0 | +0.09(+0.50%) |
Aug 30, 2013 | 18.09 | 18.09 | 17.73 | 17.74 | 0 | -0.42(-2.31%) |
Aug 29, 2013 | 17.96 | 18.19 | 17.95 | 18.16 | 14,125 | +0.21(+1.14%) |
Aug 28, 2013 | 18.10 | 18.10 | 17.89 | 17.95 | 0 | +0.09(+0.48%) |
Aug 27, 2013 | 18.31 | 18.42 | 17.84 | 17.87 | 40,798 | -0.69(-3.71%) |
Aug 26, 2013 | 18.62 | 18.95 | 18.44 | 18.55 | 0 | -0.09(-0.46%) |
Aug 23, 2013 | 18.67 | 18.74 | 18.42 | 18.64 | 0 | -0.04(-0.24%) |
Aug 22, 2013 | 18.62 | 18.72 | 17.85 | 18.68 | 41,043 | +0.31(+1.70%) |
Aug 21, 2013 | 18.44 | 18.60 | 18.37 | 18.37 | 0 | -0.12(-0.68%) |
Aug 20, 2013 | 18.19 | 18.57 | 17.98 | 18.50 | 41,003 | +0.28(+1.52%) |
Aug 19, 2013 | 17.98 | 18.26 | 17.86 | 18.22 | 50,764 | +0.13(+0.74%) |
Aug 16, 2013 | 18.02 | 18.19 | 17.90 | 18.09 | 0 | -0.01(-0.03%) |
Aug 15, 2013 | 18.39 | 18.44 | 18.01 | 18.09 | 73,861 | -0.33(-1.78%) |
Aug 14, 2013 | 18.41 | 18.66 | 18.36 | 18.42 | 79,479 | +0.08(+0.42%) |
Aug 13, 2013 | 18.37 | 18.43 | 18.19 | 18.34 | 48,503 | +0.02(+0.13%) |
Aug 12, 2013 | 18.12 | 18.42 | 18.11 | 18.32 | 43,617 | +0.15(+0.84%) |
Aug 09, 2013 | 18.18 | 18.27 | 18.15 | 18.17 | 32,488 | +0.00(+0.02%) |
Aug 08, 2013 | 18.18 | 18.23 | 18.01 | 18.16 | 50,559 | -0.05(-0.26%) |
Aug 07, 2013 | 18.17 | 18.25 | 18.12 | 18.21 | 37,757 | +0.06(+0.31%) |
Aug 06, 2013 | 18.12 | 18.27 | 18.09 | 18.15 | 81,535 | +0.08(+0.44%) |
Aug 05, 2013 | 17.82 | 18.13 | 17.82 | 18.07 | 338,337 | +0.26(+1.43%) |
Aug 02, 2013 | 17.54 | 17.85 | 17.43 | 17.82 | 101,647 | +0.18(+0.99%) |
Aug 01, 2013 | 17.79 | 17.96 | 17.55 | 17.64 | 226,576 | -0.04(-0.22%) |
Jul 31, 2013 | 17.90 | 17.97 | 17.67 | 17.68 | 0 | -0.07(-0.42%) |
Jul 30, 2013 | 17.97 | 18.02 | 17.59 | 17.76 | 0 | -0.10(-0.58%) |
Jul 29, 2013 | 17.79 | 17.93 | 17.52 | 17.86 | 0 | +0.10(+0.54%) |
Jul 26, 2013 | 18.36 | 18.36 | 17.71 | 17.77 | 0 | -0.64(-3.45%) |
Jul 25, 2013 | 18.26 | 18.55 | 18.09 | 18.40 | 0 | +0.04(+0.23%) |
Jul 24, 2013 | 18.43 | 18.62 | 18.33 | 18.36 | 0 | +0.05(+0.26%) |
Jul 23, 2013 | 18.18 | 18.42 | 18.18 | 18.31 | 0 | +0.07(+0.39%) |
Jul 22, 2013 | 18.13 | 18.34 | 17.97 | 18.24 | 0 | +0.19(+1.05%) |
Jul 19, 2013 | 17.74 | 18.15 | 17.63 | 18.05 | 0 | +0.27(+1.52%) |
Jul 18, 2013 | 17.75 | 17.86 | 17.68 | 17.78 | 0 | +0.08(+0.45%) |
Jul 17, 2013 | 17.69 | 17.88 | 17.66 | 17.70 | 19,032 | +0.10(+0.54%) |
Jul 16, 2013 | 17.60 | 17.82 | 17.54 | 17.60 | 0 | +0.07(+0.39%) |
Jul 15, 2013 | 17.74 | 17.79 | 17.42 | 17.54 | 0 | +0.09(+0.53%) |
Jul 12, 2013 | 17.32 | 17.60 | 17.23 | 17.44 | 0 | +0.12(+0.67%) |
Jul 11, 2013 | 17.27 | 17.51 | 17.19 | 17.33 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 16.85 | 17.13 | 16.63 | 17.03 | 0 | +0.13(+0.76%) |
Jul 09, 2013 | 16.82 | 17.11 | 16.74 | 16.91 | 0 | +0.09(+0.55%) |
Jul 08, 2013 | 16.41 | 16.81 | 16.41 | 16.81 | 0 | +0.31(+1.91%) |
Jul 05, 2013 | 16.43 | 16.51 | 16.16 | 16.50 | 0 | +0.31(+1.93%) |
Jul 03, 2013 | 16.13 | 16.28 | 16.08 | 16.19 | 0 | +0.08(+0.48%) |
Jul 02, 2013 | 15.82 | 16.36 | 15.82 | 16.11 | 0 | +0.23(+1.48%) |
Jul 01, 2013 | 15.55 | 15.94 | 15.55 | 15.88 | 0 | +0.31(+2.02%) |
Jun 28, 2013 | 15.59 | 15.64 | 15.44 | 15.56 | 117,680 | -0.07(-0.47%) |
Jun 27, 2013 | 15.55 | 15.70 | 15.46 | 15.64 | 0 | +0.22(+1.44%) |
Jun 26, 2013 | 15.58 | 15.67 | 15.28 | 15.41 | 0 | -0.15(-0.95%) |
Jun 25, 2013 | 15.37 | 15.56 | 15.22 | 15.56 | 0 | +0.33(+2.16%) |
Jun 24, 2013 | 14.88 | 15.38 | 14.85 | 15.23 | 0 | +0.20(+1.34%) |
Jun 21, 2013 | 15.03 | 15.10 | 14.85 | 15.03 | 144,330 | +0.07(+0.46%) |
Jun 20, 2013 | 15.01 | 15.15 | 14.93 | 14.96 | 0 | -0.20(-1.33%) |
Jun 19, 2013 | 15.46 | 15.47 | 15.03 | 15.16 | 0 | -0.41(-2.65%) |
Jun 18, 2013 | 15.21 | 15.71 | 14.86 | 15.58 | 0 | +0.53(+3.55%) |
Jun 17, 2013 | 15.24 | 15.24 | 14.86 | 15.04 | 0 | -0.07(-0.43%) |
Jun 14, 2013 | 15.37 | 15.37 | 15.10 | 15.11 | 0 | -0.34(-2.17%) |
Jun 13, 2013 | 15.32 | 15.45 | 15.22 | 15.44 | 38,262 | +0.09(+0.56%) |
Jun 12, 2013 | 15.37 | 15.44 | 15.21 | 15.36 | 85,113 | +0.06(+0.37%) |
Jun 11, 2013 | 15.30 | 15.36 | 15.17 | 15.30 | 25,923 | -0.12(-0.75%) |
Jun 10, 2013 | 15.37 | 15.43 | 15.16 | 15.42 | 0 | +0.07(+0.43%) |
Jun 07, 2013 | 15.30 | 15.40 | 15.21 | 15.35 | 0 | +0.15(+1.02%) |
Jun 06, 2013 | 15.19 | 15.29 | 14.93 | 15.20 | 49,544 | -0.03(-0.21%) |
Jun 05, 2013 | 15.19 | 15.31 | 15.15 | 15.23 | 0 | +0.04(+0.25%) |
Jun 04, 2013 | 15.20 | 15.37 | 15.15 | 15.19 | 0 | -0.03(-0.21%) |
Jun 03, 2013 | 15.17 | 15.31 | 15.01 | 15.22 | 127,584 | +0.30(+2.01%) |
May 31, 2013 | 14.70 | 15.00 | 14.59 | 14.92 | 131,540 | +0.11(+0.74%) |
May 30, 2013 | 14.78 | 14.89 | 14.66 | 14.81 | 25,499 | +0.04(+0.26%) |
May 29, 2013 | 14.77 | 14.87 | 14.75 | 14.77 | 19,388 | -0.10(-0.70%) |
May 28, 2013 | 14.99 | 15.46 | 14.77 | 14.88 | 62,600 | +0.10(+0.66%) |
May 24, 2013 | 14.74 | 14.97 | 14.70 | 14.78 | 0 | -0.00(-0.02%) |
May 23, 2013 | 14.76 | 14.97 | 14.71 | 14.78 | 0 | -0.03(-0.22%) |
May 22, 2013 | 15.40 | 15.55 | 14.70 | 14.82 | 0 | -0.62(-4.02%) |
May 21, 2013 | 15.27 | 15.44 | 14.99 | 15.44 | 0 | +0.13(+0.83%) |
May 20, 2013 | 15.16 | 15.36 | 14.96 | 15.31 | 0 | +0.14(+0.94%) |
May 17, 2013 | 15.37 | 15.57 | 15.01 | 15.17 | 0 | -0.09(-0.57%) |
May 16, 2013 | 15.13 | 15.61 | 15.09 | 15.25 | 141,358 | +0.12(+0.82%) |
May 15, 2013 | 14.85 | 15.15 | 14.85 | 15.13 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.90 | 14.93 | 14.79 | 14.88 | 0 | -0.02(-0.16%) |
May 10, 2013 | 14.96 | 14.96 | 14.85 | 14.90 | 0 | +0.00(+0.02%) |
May 09, 2013 | 14.85 | 14.93 | 14.85 | 14.90 | 0 | -0.01(-0.10%) |
May 08, 2013 | 14.85 | 14.96 | 14.85 | 14.91 | 0 | +0.09(+0.62%) |
May 07, 2013 | 14.88 | 14.90 | 14.70 | 14.82 | 0 | +0.01(+0.06%) |
May 06, 2013 | 14.67 | 14.81 | 14.61 | 14.81 | 0 | +0.17(+1.19%) |
May 03, 2013 | 14.61 | 14.80 | 14.43 | 14.63 | 0 | +0.20(+1.40%) |
May 02, 2013 | 14.34 | 14.59 | 14.30 | 14.43 | 0 | +0.12(+0.85%) |