Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 15.71 | 16.44 | 15.71 | 16.44 | 19,321 | +0.74(+4.71%) |
Feb 27, 2014 | 15.65 | 15.91 | 15.40 | 15.70 | 24,039 | +1.45(+10.18%) |
Feb 26, 2014 | 14.35 | 14.35 | 14.10 | 14.25 | 11,101 | +0.02(+0.14%) |
Feb 25, 2014 | 14.00 | 14.36 | 13.93 | 14.23 | 10,665 | +0.14(+0.99%) |
Feb 24, 2014 | 14.63 | 14.78 | 13.85 | 14.09 | 15,690 | -0.69(-4.67%) |
Feb 21, 2014 | 14.24 | 14.79 | 14.24 | 14.78 | 5,339 | +0.52(+3.65%) |
Feb 20, 2014 | 14.45 | 14.47 | 14.19 | 14.26 | 7,950 | -0.33(-2.26%) |
Feb 19, 2014 | 14.79 | 14.93 | 14.30 | 14.59 | 11,322 | -0.15(-1.02%) |
Feb 18, 2014 | 14.68 | 14.80 | 14.40 | 14.74 | 7,306 | -0.05(-0.34%) |
Feb 14, 2014 | 14.43 | 14.79 | 14.79 | 14.79 | 2,100 | +0.14(+0.96%) |
Feb 13, 2014 | 14.65 | 14.70 | 14.13 | 14.65 | 16,396 | -0.05(-0.34%) |
Feb 12, 2014 | 14.62 | 15.14 | 14.48 | 14.70 | 6,694 | -0.72(-4.67%) |
Feb 11, 2014 | 15.21 | 15.42 | 15.05 | 15.42 | 5,700 | +0.00(+0.00%) |
Feb 10, 2014 | 15.03 | 15.42 | 14.94 | 15.42 | 5,433 | +0.22(+1.45%) |
Feb 07, 2014 | 15.46 | 15.59 | 14.95 | 15.20 | 2,972 | +0.25(+1.67%) |
Feb 06, 2014 | 15.00 | 15.14 | 14.61 | 14.95 | 10,149 | +0.13(+0.88%) |
Feb 05, 2014 | 14.67 | 14.98 | 14.65 | 14.82 | 11,949 | +0.31(+2.14%) |
Feb 04, 2014 | 16.41 | 16.55 | 14.51 | 14.51 | 34,268 | -1.89(-11.52%) |
Feb 03, 2014 | 16.45 | 16.45 | 16.05 | 16.40 | 2,805 | +0.39(+2.43%) |
Jan 31, 2014 | 16.01 | 16.35 | 16.01 | 16.01 | 6,209 | -0.10(-0.61%) |
Jan 30, 2014 | 16.46 | 16.51 | 16.11 | 16.11 | 7,114 | -0.42(-2.54%) |
Jan 29, 2014 | 16.42 | 16.56 | 16.40 | 16.53 | 3,475 | -0.12(-0.72%) |
Jan 28, 2014 | 16.40 | 16.65 | 16.40 | 16.65 | 4,110 | +0.19(+1.15%) |
Jan 27, 2014 | 16.55 | 16.59 | 16.46 | 16.46 | 400 | -0.18(-1.08%) |
Jan 24, 2014 | 16.75 | 16.75 | 16.60 | 16.64 | 1,852 | -0.21(-1.25%) |
Jan 23, 2014 | 16.62 | 16.90 | 16.41 | 16.85 | 9,719 | -0.03(-0.18%) |
Jan 22, 2014 | 16.93 | 16.93 | 16.63 | 16.88 | 6,788 | +0.08(+0.48%) |
Jan 21, 2014 | 17.01 | 17.01 | 16.61 | 16.80 | 3,876 | -0.20(-1.18%) |
Jan 17, 2014 | 17.05 | 17.00 | 17.00 | 17.00 | 6,000 | +0.09(+0.53%) |
Jan 16, 2014 | 17.11 | 17.11 | 16.78 | 16.91 | 4,981 | -0.36(-2.08%) |
Jan 15, 2014 | 17.01 | 17.50 | 17.11 | 17.27 | 4,125 | +0.26(+1.53%) |
Jan 14, 2014 | 17.25 | 17.30 | 16.97 | 17.01 | 5,022 | +0.20(+1.19%) |
Jan 13, 2014 | 17.03 | 17.10 | 16.81 | 16.81 | 9,493 | -0.34(-1.98%) |
Jan 10, 2014 | 17.29 | 17.54 | 17.15 | 17.15 | 5,316 | -0.40(-2.28%) |
Jan 09, 2014 | 17.50 | 17.70 | 17.19 | 17.55 | 2,671 | -0.15(-0.85%) |
Jan 08, 2014 | 16.99 | 17.70 | 16.98 | 17.70 | 9,781 | +0.58(+3.36%) |
Jan 07, 2014 | 17.35 | 17.65 | 16.97 | 17.12 | 6,180 | -0.35(-1.98%) |
Jan 06, 2014 | 17.74 | 17.74 | 17.35 | 17.47 | 2,636 | -0.27(-1.52%) |
Jan 03, 2014 | 17.35 | 17.75 | 17.35 | 17.74 | 3,600 | +0.39(+2.25%) |
Jan 02, 2014 | 17.28 | 17.38 | 17.28 | 17.35 | 4,830 | +0.27(+1.58%) |
Dec 31, 2013 | 16.94 | 17.08 | 17.08 | 17.08 | 6,400 | -0.02(-0.12%) |
Dec 30, 2013 | 17.00 | 17.30 | 17.00 | 17.10 | 4,045 | -0.06(-0.35%) |
Dec 27, 2013 | 17.02 | 17.36 | 16.67 | 17.16 | 5,161 | -0.11(-0.64%) |
Dec 26, 2013 | 17.37 | 17.98 | 16.97 | 17.27 | 27,815 | -0.01(-0.06%) |
Dec 24, 2013 | 16.67 | 17.29 | 16.66 | 17.28 | 3,443 | +0.11(+0.64%) |
Dec 23, 2013 | 17.20 | 17.59 | 15.67 | 17.17 | 9,666 | -0.01(-0.06%) |
Dec 20, 2013 | 17.19 | 17.20 | 17.00 | 17.18 | 12,641 | +0.27(+1.60%) |
Dec 19, 2013 | 16.49 | 17.38 | 16.49 | 16.91 | 10,258 | -0.09(-0.53%) |
Dec 18, 2013 | 17.06 | 17.36 | 17.00 | 17.00 | 4,478 | -0.15(-0.87%) |
Dec 17, 2013 | 17.13 | 17.20 | 17.10 | 17.15 | 6,256 | -0.23(-1.32%) |
Dec 16, 2013 | 17.25 | 17.54 | 17.12 | 17.38 | 2,630 | -0.21(-1.17%) |
Dec 13, 2013 | 17.00 | 17.59 | 17.00 | 17.59 | 3,785 | +0.39(+2.24%) |
Dec 12, 2013 | 17.30 | 17.52 | 17.00 | 17.20 | 1,075 | +0.20(+1.18%) |
Dec 11, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 532 | -0.55(-3.13%) |
Dec 10, 2013 | 17.50 | 17.55 | 17.50 | 17.55 | 482 | +0.37(+2.15%) |
Dec 09, 2013 | 16.95 | 17.62 | 16.94 | 17.18 | 3,200 | +0.47(+2.81%) |
Dec 06, 2013 | 17.08 | 17.35 | 16.56 | 16.71 | 7,511 | -0.42(-2.45%) |
Dec 05, 2013 | 18.34 | 18.34 | 16.93 | 17.13 | 8,565 | -1.12(-6.14%) |
Dec 04, 2013 | 18.08 | 18.25 | 17.78 | 18.25 | 12,813 | +0.20(+1.11%) |
Dec 03, 2013 | 18.72 | 18.72 | 18.01 | 18.05 | 5,244 | -0.37(-2.01%) |
Dec 02, 2013 | 18.75 | 18.75 | 18.40 | 18.42 | 5,822 | -0.32(-1.71%) |
Nov 29, 2013 | 18.75 | 18.75 | 18.74 | 18.74 | 2,040 | +0.03(+0.16%) |
Nov 27, 2013 | 18.44 | 18.94 | 18.44 | 18.71 | 11,260 | +0.22(+1.19%) |
Nov 26, 2013 | 18.80 | 19.19 | 18.20 | 18.49 | 23,736 | -0.17(-0.91%) |
Nov 25, 2013 | 17.98 | 18.88 | 17.98 | 18.66 | 3,425 | +0.16(+0.87%) |
Nov 22, 2013 | 18.66 | 18.75 | 18.48 | 18.50 | 11,600 | -0.34(-1.80%) |
Nov 21, 2013 | 18.90 | 18.95 | 18.54 | 18.84 | 1,750 | +0.05(+0.27%) |
Nov 20, 2013 | 18.79 | 19.35 | 18.79 | 18.79 | 14,533 | +0.17(+0.91%) |
Nov 19, 2013 | 18.73 | 19.10 | 18.62 | 18.62 | 9,981 | -0.29(-1.53%) |
Nov 18, 2013 | 18.88 | 18.95 | 18.67 | 18.91 | 8,190 | +0.01(+0.05%) |
Nov 15, 2013 | 18.99 | 18.99 | 18.40 | 18.90 | 9,070 | +0.74(+4.07%) |
Nov 14, 2013 | 18.42 | 18.81 | 17.67 | 18.16 | 7,687 | -0.46(-2.47%) |
Nov 13, 2013 | 17.89 | 19.40 | 17.78 | 18.62 | 15,378 | +0.92(+5.21%) |
Nov 12, 2013 | 17.73 | 18.00 | 17.07 | 17.70 | 6,488 | -0.00(-0.01%) |
Nov 11, 2013 | 17.24 | 17.97 | 17.24 | 17.70 | 13,500 | +0.46(+2.67%) |
Nov 08, 2013 | 17.45 | 17.45 | 17.23 | 17.24 | 10,400 | -0.30(-1.72%) |
Nov 07, 2013 | 17.37 | 17.70 | 17.25 | 17.54 | 13,400 | +0.54(+3.18%) |
Nov 06, 2013 | 17.30 | 17.59 | 17.00 | 17.00 | 19,850 | -0.30(-1.73%) |
Nov 05, 2013 | 16.59 | 17.40 | 16.59 | 17.30 | 8,397 | -0.10(-0.57%) |
Nov 04, 2013 | 17.49 | 17.72 | 17.00 | 17.40 | 10,842 | +0.26(+1.52%) |
Nov 01, 2013 | 16.96 | 17.34 | 16.75 | 17.14 | 18,027 | +0.61(+3.69%) |
Oct 31, 2013 | 15.89 | 16.53 | 15.75 | 16.53 | 13,956 | +0.25(+1.52%) |
Oct 30, 2013 | 15.83 | 17.18 | 15.50 | 16.28 | 9,965 | +0.54(+3.45%) |
Oct 29, 2013 | 16.09 | 16.12 | 15.62 | 15.74 | 3,886 | +0.00(+0.00%) |
Oct 28, 2013 | 15.55 | 16.09 | 15.41 | 15.74 | 8,397 | +0.24(+1.55%) |
Oct 25, 2013 | 15.32 | 15.87 | 15.32 | 15.50 | 13,967 | +0.03(+0.23%) |
Oct 24, 2013 | 15.27 | 15.58 | 15.06 | 15.47 | 16,840 | +0.35(+2.28%) |
Oct 23, 2013 | 14.36 | 15.58 | 14.36 | 15.12 | 20,023 | +0.57(+3.92%) |
Oct 22, 2013 | 14.40 | 14.80 | 14.40 | 14.55 | 14,100 | +0.10(+0.69%) |
Oct 21, 2013 | 14.86 | 15.00 | 14.17 | 14.45 | 26,935 | -0.45(-3.02%) |
Oct 18, 2013 | 15.16 | 15.25 | 14.55 | 14.90 | 6,366 | -0.29(-1.91%) |
Oct 17, 2013 | 15.20 | 15.35 | 14.90 | 15.19 | 10,639 | -0.04(-0.26%) |
Oct 16, 2013 | 14.93 | 15.38 | 14.83 | 15.23 | 10,200 | +0.51(+3.46%) |
Oct 15, 2013 | 15.46 | 15.46 | 14.53 | 14.72 | 44,478 | -0.74(-4.79%) |
Oct 14, 2013 | 15.51 | 15.51 | 15.24 | 15.46 | 7,843 | +0.25(+1.64%) |
Oct 11, 2013 | 15.35 | 15.57 | 15.10 | 15.21 | 12,745 | -0.19(-1.23%) |
Oct 10, 2013 | 15.80 | 15.88 | 15.40 | 15.40 | 14,627 | -0.02(-0.13%) |
Oct 09, 2013 | 15.60 | 15.81 | 15.30 | 15.42 | 9,625 | -0.08(-0.52%) |
Oct 08, 2013 | 15.30 | 15.88 | 15.30 | 15.50 | 11,827 | +0.39(+2.59%) |
Oct 07, 2013 | 15.19 | 15.51 | 15.09 | 15.11 | 12,513 | -0.28(-1.81%) |
Oct 04, 2013 | 15.73 | 15.83 | 15.08 | 15.39 | 17,292 | -0.23(-1.48%) |
Oct 03, 2013 | 16.00 | 16.45 | 15.52 | 15.62 | 17,339 | -0.38(-2.38%) |
Oct 02, 2013 | 15.96 | 16.30 | 15.80 | 16.00 | 5,274 | -0.05(-0.31%) |
Oct 01, 2013 | 16.00 | 16.34 | 16.00 | 16.05 | 9,104 | +0.00(+0.00%) |
Sep 30, 2013 | 16.13 | 16.50 | 15.75 | 16.05 | 14,075 | -0.10(-0.62%) |
Sep 27, 2013 | 15.75 | 16.71 | 15.75 | 16.15 | 54,104 | +0.62(+3.99%) |
Sep 26, 2013 | 15.10 | 15.88 | 14.62 | 15.53 | 87,708 | +0.08(+0.52%) |
Sep 25, 2013 | 16.75 | 16.75 | 15.21 | 15.45 | 91,741 | -1.36(-8.09%) |
Sep 24, 2013 | 16.86 | 17.04 | 16.81 | 16.81 | 6,954 | -0.04(-0.24%) |
Sep 23, 2013 | 17.22 | 17.42 | 16.82 | 16.85 | 28,401 | -0.44(-2.54%) |
Sep 20, 2013 | 17.11 | 17.31 | 17.02 | 17.29 | 2,598 | +0.08(+0.47%) |
Sep 19, 2013 | 17.34 | 17.34 | 17.19 | 17.21 | 5,399 | +0.02(+0.12%) |
Sep 18, 2013 | 17.19 | 17.25 | 17.19 | 17.19 | 5,500 | +0.07(+0.43%) |
Sep 17, 2013 | 17.28 | 17.28 | 17.05 | 17.12 | 17,026 | -0.06(-0.37%) |
Sep 16, 2013 | 16.74 | 17.33 | 16.82 | 17.18 | 51,559 | -0.15(-0.85%) |
Sep 13, 2013 | 17.57 | 17.57 | 17.33 | 17.33 | 3,467 | -0.45(-2.55%) |
Sep 12, 2013 | 17.59 | 17.78 | 17.12 | 17.78 | 9,670 | +0.11(+0.62%) |
Sep 11, 2013 | 17.53 | 17.75 | 17.53 | 17.67 | 6,280 | +0.02(+0.11%) |
Sep 10, 2013 | 17.84 | 17.88 | 17.37 | 17.65 | 18,098 | -0.35(-1.94%) |
Sep 09, 2013 | 17.94 | 18.00 | 17.91 | 18.00 | 3,100 | +0.20(+1.12%) |
Sep 06, 2013 | 17.87 | 18.01 | 17.60 | 17.80 | 8,854 | -0.10(-0.56%) |
Sep 05, 2013 | 17.51 | 17.90 | 17.31 | 17.90 | 18,894 | +0.42(+2.40%) |
Sep 04, 2013 | 16.94 | 17.57 | 16.94 | 17.48 | 15,962 | +0.54(+3.19%) |
Sep 03, 2013 | 16.99 | 17.05 | 16.83 | 16.94 | 2,953 | -0.06(-0.35%) |
Aug 30, 2013 | 16.84 | 17.15 | 16.74 | 17.00 | 15,406 | +0.11(+0.65%) |
Aug 29, 2013 | 17.08 | 17.37 | 16.89 | 16.89 | 1,674 | -0.16(-0.94%) |
Aug 28, 2013 | 17.40 | 17.45 | 16.81 | 17.05 | 5,732 | -0.30(-1.73%) |
Aug 27, 2013 | 17.15 | 17.49 | 17.14 | 17.35 | 7,564 | +0.10(+0.60%) |
Aug 26, 2013 | 17.15 | 17.40 | 17.15 | 17.25 | 2,047 | +0.10(+0.56%) |
Aug 23, 2013 | 17.51 | 17.51 | 17.15 | 17.15 | 1,518 | +0.00(+0.00%) |
Aug 22, 2013 | 17.60 | 17.60 | 17.15 | 17.15 | 14,971 | -0.15(-0.87%) |
Aug 21, 2013 | 17.27 | 17.74 | 17.15 | 17.30 | 24,484 | +0.15(+0.89%) |
Aug 20, 2013 | 17.00 | 17.48 | 17.00 | 17.15 | 9,246 | +0.39(+2.31%) |
Aug 19, 2013 | 16.72 | 16.92 | 16.54 | 16.76 | 11,201 | -0.12(-0.71%) |
Aug 16, 2013 | 17.00 | 17.00 | 16.57 | 16.88 | 7,802 | -0.12(-0.71%) |
Aug 15, 2013 | 17.11 | 17.13 | 16.68 | 17.00 | 8,451 | +0.25(+1.49%) |
Aug 14, 2013 | 16.83 | 16.97 | 16.61 | 16.75 | 11,503 | -0.08(-0.48%) |
Aug 13, 2013 | 17.02 | 17.24 | 16.61 | 16.83 | 28,366 | -0.87(-4.92%) |
Aug 12, 2013 | 17.90 | 18.20 | 17.50 | 17.70 | 16,651 | +0.15(+0.85%) |
Aug 09, 2013 | 18.00 | 18.00 | 17.50 | 17.55 | 15,073 | -0.38(-2.12%) |
Aug 08, 2013 | 17.60 | 17.99 | 17.35 | 17.93 | 32,441 | +0.57(+3.28%) |
Aug 07, 2013 | 17.41 | 17.59 | 17.11 | 17.36 | 27,418 | -0.21(-1.20%) |
Aug 06, 2013 | 17.60 | 17.76 | 17.01 | 17.57 | 31,580 | -0.01(-0.06%) |
Aug 05, 2013 | 18.08 | 18.23 | 17.50 | 17.58 | 44,212 | -0.50(-2.77%) |
Aug 02, 2013 | 17.85 | 18.40 | 17.85 | 18.08 | 17,700 | +0.28(+1.57%) |
Aug 01, 2013 | 18.30 | 18.80 | 17.65 | 17.80 | 61,482 | -0.13(-0.73%) |
Jul 31, 2013 | 19.27 | 19.74 | 17.45 | 17.93 | 26,489 | -1.76(-8.94%) |
Jul 30, 2013 | 20.13 | 20.29 | 18.20 | 19.69 | 18,862 | -0.44(-2.19%) |
Jul 29, 2013 | 20.32 | 20.40 | 20.13 | 20.13 | 2,900 | -0.12(-0.59%) |
Jul 26, 2013 | 20.34 | 20.70 | 19.82 | 20.25 | 6,850 | -0.07(-0.34%) |
Jul 25, 2013 | 19.82 | 20.36 | 19.80 | 20.32 | 1,247 | +0.32(+1.60%) |
Jul 24, 2013 | 20.12 | 20.22 | 19.80 | 20.00 | 7,900 | -0.15(-0.75%) |
Jul 23, 2013 | 20.40 | 20.40 | 20.06 | 20.15 | 10,107 | -0.15(-0.73%) |
Jul 22, 2013 | 20.41 | 20.96 | 20.25 | 20.30 | 10,362 | +0.10(+0.50%) |
Jul 19, 2013 | 19.98 | 20.23 | 19.98 | 20.20 | 4,910 | +0.24(+1.20%) |
Jul 18, 2013 | 19.71 | 20.30 | 19.40 | 19.96 | 15,963 | +0.14(+0.71%) |
Jul 17, 2013 | 20.20 | 20.34 | 19.70 | 19.82 | 16,118 | -0.36(-1.78%) |
Jul 16, 2013 | 20.40 | 20.56 | 20.04 | 20.18 | 8,230 | +0.10(+0.50%) |
Jul 15, 2013 | 20.44 | 20.91 | 19.90 | 20.08 | 6,200 | -0.19(-0.94%) |
Jul 12, 2013 | 20.35 | 20.35 | 19.85 | 20.27 | 4,101 | -0.02(-0.10%) |
Jul 11, 2013 | 19.95 | 20.95 | 19.70 | 20.29 | 14,159 | +0.32(+1.61%) |
Jul 10, 2013 | 19.70 | 19.97 | 19.70 | 19.97 | 2,466 | +0.17(+0.85%) |
Jul 09, 2013 | 19.61 | 19.81 | 19.49 | 19.80 | 1,150 | +0.22(+1.11%) |
Jul 08, 2013 | 19.24 | 19.58 | 19.24 | 19.58 | 3,090 | +0.56(+2.95%) |
Jul 05, 2013 | 19.50 | 19.67 | 18.99 | 19.02 | 6,996 | -0.49(-2.51%) |
Jul 03, 2013 | 19.62 | 19.63 | 19.51 | 19.51 | 2,001 | -0.09(-0.46%) |
Jul 02, 2013 | 19.70 | 19.70 | 19.54 | 19.60 | 2,850 | -0.15(-0.76%) |
Jul 01, 2013 | 19.98 | 19.98 | 19.48 | 19.75 | 18,509 | -0.38(-1.89%) |
Jun 28, 2013 | 19.75 | 20.16 | 19.41 | 20.13 | 9,958 | +0.23(+1.16%) |
Jun 27, 2013 | 19.79 | 19.90 | 19.75 | 19.90 | 1,940 | +0.07(+0.35%) |
Jun 26, 2013 | 19.80 | 20.08 | 19.75 | 19.83 | 3,130 | +0.07(+0.38%) |
Jun 25, 2013 | 19.33 | 20.05 | 19.33 | 19.76 | 4,772 | +0.20(+1.02%) |
Jun 24, 2013 | 19.60 | 19.74 | 19.43 | 19.56 | 8,140 | -0.20(-1.03%) |
Jun 21, 2013 | 19.60 | 20.16 | 19.60 | 19.76 | 19,874 | +0.09(+0.46%) |
Jun 20, 2013 | 19.69 | 19.85 | 19.60 | 19.67 | 2,438 | -0.19(-0.97%) |
Jun 19, 2013 | 20.00 | 20.34 | 19.68 | 19.86 | 15,183 | -0.09(-0.43%) |
Jun 18, 2013 | 20.29 | 20.29 | 19.64 | 19.95 | 12,568 | -0.23(-1.14%) |
Jun 17, 2013 | 19.86 | 20.35 | 19.72 | 20.18 | 9,340 | +0.25(+1.25%) |
Jun 14, 2013 | 19.85 | 19.93 | 19.70 | 19.93 | 10,095 | +0.05(+0.25%) |
Jun 13, 2013 | 19.29 | 19.88 | 19.29 | 19.88 | 16,487 | +0.21(+1.07%) |
Jun 12, 2013 | 20.76 | 20.76 | 19.46 | 19.67 | 19,675 | -1.13(-5.43%) |
Jun 11, 2013 | 20.76 | 20.94 | 20.75 | 20.80 | 6,450 | +0.03(+0.14%) |
Jun 10, 2013 | 20.74 | 20.77 | 20.74 | 20.77 | 2,309 | -0.12(-0.57%) |
Jun 07, 2013 | 21.06 | 21.19 | 20.87 | 20.89 | 3,224 | -0.13(-0.62%) |
Jun 06, 2013 | 21.28 | 21.43 | 20.94 | 21.02 | 9,623 | -0.50(-2.32%) |
Jun 05, 2013 | 21.70 | 21.70 | 21.10 | 21.52 | 15,750 | -0.14(-0.65%) |
Jun 04, 2013 | 21.50 | 21.67 | 21.34 | 21.66 | 16,316 | +0.11(+0.51%) |
Jun 03, 2013 | 21.87 | 21.97 | 21.20 | 21.55 | 15,572 | -0.27(-1.24%) |
May 31, 2013 | 21.67 | 21.87 | 21.67 | 21.82 | 15,236 | +0.22(+1.02%) |
May 30, 2013 | 21.69 | 21.69 | 21.38 | 21.60 | 12,606 | -0.07(-0.32%) |
May 29, 2013 | 21.57 | 21.83 | 21.40 | 21.67 | 15,473 | +0.06(+0.28%) |
May 28, 2013 | 21.76 | 21.87 | 21.60 | 21.61 | 6,697 | -0.14(-0.64%) |
May 24, 2013 | 21.70 | 21.87 | 21.62 | 21.75 | 18,525 | +0.20(+0.93%) |
May 23, 2013 | 21.19 | 21.87 | 21.19 | 21.55 | 17,976 | +0.20(+0.94%) |
May 22, 2013 | 21.27 | 21.48 | 21.24 | 21.35 | 14,258 | +0.04(+0.19%) |
May 21, 2013 | 21.07 | 21.48 | 21.07 | 21.31 | 13,596 | +0.15(+0.69%) |
May 20, 2013 | 21.08 | 21.26 | 21.00 | 21.16 | 5,200 | +0.23(+1.12%) |
May 17, 2013 | 21.16 | 21.16 | 20.82 | 20.93 | 20,637 | -0.33(-1.55%) |
May 16, 2013 | 20.99 | 21.26 | 20.85 | 21.26 | 11,088 | +0.36(+1.72%) |
May 15, 2013 | 20.78 | 21.16 | 20.78 | 20.90 | 5,194 | -0.01(-0.05%) |
May 13, 2013 | 20.66 | 21.10 | 20.66 | 20.91 | 19,068 | +0.22(+1.06%) |
May 10, 2013 | 20.69 | 21.09 | 20.30 | 20.69 | 11,885 | +0.07(+0.34%) |
May 09, 2013 | 20.99 | 20.99 | 20.19 | 20.62 | 11,454 | -0.31(-1.48%) |
May 08, 2013 | 20.83 | 21.00 | 20.70 | 20.93 | 29,164 | +0.14(+0.67%) |
May 07, 2013 | 20.75 | 20.94 | 20.58 | 20.79 | 33,103 | -0.10(-0.48%) |
May 06, 2013 | 20.34 | 21.10 | 20.29 | 20.89 | 40,903 | +0.62(+3.06%) |
May 03, 2013 | 20.15 | 20.49 | 20.10 | 20.27 | 14,799 | +0.10(+0.50%) |
May 02, 2013 | 20.17 | 20.21 | 20.02 | 20.17 | 12,814 | +0.07(+0.35%) |
May 01, 2013 | 20.24 | 20.35 | 19.90 | 20.10 | 14,751 | -0.30(-1.47%) |
Apr 30, 2013 | 19.94 | 20.43 | 19.88 | 20.40 | 45,903 | +0.55(+2.77%) |
Apr 29, 2013 | 19.86 | 20.29 | 19.84 | 19.85 | 69,035 | +0.10(+0.51%) |
Apr 26, 2013 | 18.13 | 19.93 | 17.81 | 19.75 | 71,549 | +1.94(+10.89%) |
Apr 25, 2013 | 17.83 | 17.92 | 17.80 | 17.81 | 10,337 | +0.05(+0.28%) |
Apr 24, 2013 | 17.86 | 17.89 | 17.75 | 17.76 | 6,132 | -0.18(-1.00%) |
Apr 23, 2013 | 18.00 | 18.04 | 17.90 | 17.94 | 8,680 | -0.05(-0.28%) |
Apr 22, 2013 | 17.87 | 18.03 | 17.79 | 17.99 | 6,724 | +0.08(+0.45%) |
Apr 19, 2013 | 17.80 | 17.91 | 17.70 | 17.91 | 6,147 | +0.04(+0.24%) |
Apr 18, 2013 | 17.81 | 18.14 | 17.81 | 17.87 | 15,406 | +0.24(+1.35%) |
Apr 17, 2013 | 17.53 | 17.69 | 17.41 | 17.63 | 7,250 | +0.17(+0.97%) |
Apr 16, 2013 | 17.56 | 17.73 | 17.43 | 17.46 | 21,731 | -0.12(-0.68%) |
Apr 15, 2013 | 18.00 | 18.99 | 17.38 | 17.58 | 45,163 | -0.63(-3.46%) |
Apr 12, 2013 | 17.31 | 18.56 | 17.14 | 18.21 | 56,192 | +0.85(+4.90%) |
Apr 11, 2013 | 16.92 | 17.43 | 16.92 | 17.36 | 23,959 | +0.36(+2.12%) |
Apr 10, 2013 | 17.25 | 17.30 | 16.27 | 17.00 | 68,877 | -0.25(-1.45%) |
Apr 09, 2013 | 17.28 | 17.79 | 17.17 | 17.25 | 44,495 | -0.31(-1.77%) |
Apr 08, 2013 | 17.57 | 17.73 | 17.49 | 17.56 | 4,600 | +0.05(+0.29%) |
Apr 05, 2013 | 17.47 | 17.80 | 17.40 | 17.51 | 9,267 | +0.13(+0.75%) |
Apr 04, 2013 | 17.29 | 17.45 | 17.11 | 17.38 | 13,619 | +0.17(+0.99%) |
Apr 03, 2013 | 17.42 | 17.42 | 17.13 | 17.21 | 16,061 | -0.09(-0.52%) |
Apr 02, 2013 | 17.25 | 17.40 | 17.10 | 17.30 | 19,287 | -0.04(-0.23%) |
Apr 01, 2013 | 17.47 | 17.47 | 17.14 | 17.34 | 2,945 | +0.02(+0.12%) |
Mar 28, 2013 | 17.40 | 17.52 | 17.20 | 17.32 | 9,835 | -0.28(-1.59%) |
Mar 27, 2013 | 17.91 | 17.91 | 17.37 | 17.60 | 5,302 | +0.01(+0.06%) |
Mar 26, 2013 | 17.55 | 17.71 | 17.31 | 17.59 | 5,075 | -0.06(-0.34%) |
Mar 25, 2013 | 18.06 | 18.06 | 17.36 | 17.65 | 23,921 | -0.46(-2.54%) |
Mar 22, 2013 | 18.11 | 18.24 | 18.05 | 18.11 | 5,402 | +0.06(+0.33%) |
Mar 21, 2013 | 18.21 | 18.37 | 17.95 | 18.05 | 7,731 | -0.21(-1.15%) |
Mar 20, 2013 | 18.05 | 18.35 | 18.05 | 18.26 | 11,946 | +0.19(+1.05%) |
Mar 19, 2013 | 18.24 | 18.57 | 18.00 | 18.07 | 13,566 | +0.02(+0.11%) |
Mar 18, 2013 | 17.00 | 18.17 | 16.95 | 18.05 | 25,965 | +1.04(+6.11%) |
Mar 15, 2013 | 16.92 | 17.10 | 16.91 | 17.01 | 13,585 | +0.07(+0.41%) |
Mar 14, 2013 | 16.86 | 17.03 | 16.81 | 16.94 | 36,981 | +0.14(+0.83%) |
Mar 13, 2013 | 16.99 | 17.08 | 16.80 | 16.80 | 46,170 | -0.20(-1.18%) |
Mar 12, 2013 | 16.58 | 17.00 | 16.39 | 17.00 | 38,585 | +0.24(+1.43%) |
Mar 11, 2013 | 16.69 | 17.10 | 16.69 | 16.76 | 87,032 | -0.34(-1.99%) |
Mar 08, 2013 | 17.40 | 17.41 | 17.00 | 17.10 | 42,084 | -0.20(-1.16%) |
Mar 07, 2013 | 17.22 | 17.73 | 17.20 | 17.30 | 28,381 | -0.05(-0.29%) |
Mar 06, 2013 | 17.03 | 17.35 | 16.75 | 17.35 | 113,947 | +0.04(+0.23%) |
Mar 05, 2013 | 18.72 | 18.89 | 16.53 | 17.31 | 146,358 | -0.96(-5.25%) |
Mar 04, 2013 | 19.17 | 19.18 | 18.27 | 18.27 | 44,721 | -0.96(-4.99%) |