Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.17 | 17.35 | 17.02 | 17.19 | 521,822 | +0.08(+0.44%) |
Mar 28, 2014 | 17.16 | 17.49 | 17.07 | 17.11 | 707,975 | -0.05(-0.26%) |
Mar 27, 2014 | 17.20 | 17.41 | 17.05 | 17.16 | 549,154 | -0.06(-0.33%) |
Mar 26, 2014 | 17.60 | 17.64 | 17.13 | 17.22 | 755,899 | -0.31(-1.78%) |
Mar 25, 2014 | 17.84 | 17.94 | 17.43 | 17.53 | 725,348 | -0.25(-1.39%) |
Mar 24, 2014 | 17.59 | 17.92 | 17.53 | 17.77 | 829,055 | +0.14(+0.81%) |
Mar 21, 2014 | 17.28 | 17.66 | 17.16 | 17.63 | 1,350,682 | +0.48(+2.82%) |
Mar 20, 2014 | 17.17 | 17.28 | 17.08 | 17.15 | 557,283 | -0.07(-0.39%) |
Mar 19, 2014 | 17.24 | 17.32 | 17.10 | 17.22 | 564,626 | +0.01(+0.07%) |
Mar 18, 2014 | 17.13 | 17.28 | 17.13 | 17.20 | 826,459 | +0.05(+0.26%) |
Mar 17, 2014 | 16.95 | 17.30 | 16.95 | 17.16 | 1,122,576 | +0.20(+1.17%) |
Mar 14, 2014 | 17.47 | 17.48 | 16.89 | 16.96 | 921,416 | -0.12(-0.72%) |
Mar 13, 2014 | 17.17 | 17.29 | 17.06 | 17.08 | 1,230,386 | -0.10(-0.59%) |
Mar 12, 2014 | 17.26 | 17.35 | 17.10 | 17.19 | 565,780 | -0.22(-1.25%) |
Mar 11, 2014 | 17.71 | 17.76 | 17.36 | 17.40 | 596,440 | -0.21(-1.21%) |
Mar 10, 2014 | 17.89 | 17.91 | 17.58 | 17.62 | 575,260 | -0.33(-1.86%) |
Mar 07, 2014 | 17.70 | 18.00 | 17.59 | 17.95 | 1,500,087 | +0.73(+4.23%) |
Mar 06, 2014 | 17.64 | 17.78 | 17.17 | 17.22 | 894,332 | +0.30(+1.80%) |
Mar 05, 2014 | 16.99 | 17.07 | 16.83 | 16.92 | 518,619 | -0.09(-0.53%) |
Mar 04, 2014 | 16.83 | 17.08 | 16.71 | 17.01 | 604,130 | +0.33(+2.00%) |
Mar 03, 2014 | 16.89 | 16.95 | 16.43 | 16.67 | 846,424 | -0.35(-2.07%) |
Feb 28, 2014 | 17.10 | 17.16 | 16.96 | 17.03 | 606,014 | -0.02(-0.11%) |
Feb 27, 2014 | 16.74 | 17.07 | 16.65 | 17.05 | 644,366 | +0.25(+1.50%) |
Feb 26, 2014 | 16.55 | 16.96 | 16.45 | 16.80 | 704,245 | +0.35(+2.15%) |
Feb 25, 2014 | 16.34 | 16.52 | 16.34 | 16.44 | 649,882 | +0.14(+0.85%) |
Feb 24, 2014 | 16.39 | 16.41 | 16.23 | 16.30 | 856,816 | +0.08(+0.46%) |
Feb 21, 2014 | 16.27 | 16.35 | 16.21 | 16.23 | 618,976 | +0.03(+0.16%) |
Feb 20, 2014 | 16.25 | 16.31 | 16.14 | 16.20 | 379,861 | -0.02(-0.14%) |
Feb 19, 2014 | 16.38 | 16.57 | 16.21 | 16.22 | 662,754 | -0.17(-1.05%) |
Feb 18, 2014 | 16.40 | 16.51 | 16.14 | 16.40 | 645,400 | +0.03(+0.18%) |
Feb 14, 2014 | 16.29 | 16.37 | 16.37 | 16.37 | 664,520 | +0.06(+0.39%) |
Feb 13, 2014 | 16.09 | 16.34 | 16.07 | 16.30 | 573,483 | +0.14(+0.86%) |
Feb 12, 2014 | 16.16 | 16.31 | 15.96 | 16.16 | 1,504,665 | -0.00(-0.02%) |
Feb 11, 2014 | 16.12 | 16.31 | 16.06 | 16.17 | 771,550 | +0.14(+0.89%) |
Feb 10, 2014 | 16.56 | 16.56 | 15.99 | 16.03 | 1,577,112 | -0.50(-3.02%) |
Feb 07, 2014 | 16.71 | 16.78 | 16.46 | 16.52 | 711,143 | -0.09(-0.56%) |
Feb 06, 2014 | 16.02 | 16.74 | 16.01 | 16.62 | 1,341,130 | +0.57(+3.55%) |
Feb 05, 2014 | 15.71 | 16.14 | 15.56 | 16.05 | 1,031,057 | +0.31(+1.96%) |
Feb 04, 2014 | 16.03 | 16.13 | 15.58 | 15.74 | 1,402,005 | -0.21(-1.29%) |
Feb 03, 2014 | 16.58 | 16.63 | 15.84 | 15.95 | 1,780,510 | -0.69(-4.13%) |
Jan 31, 2014 | 16.63 | 16.74 | 16.53 | 16.63 | 977,000 | -0.17(-0.98%) |
Jan 30, 2014 | 16.76 | 16.84 | 16.52 | 16.80 | 854,618 | +0.17(+1.02%) |
Jan 29, 2014 | 16.51 | 16.68 | 16.31 | 16.63 | 1,434,136 | -0.02(-0.09%) |
Jan 28, 2014 | 16.75 | 16.87 | 16.55 | 16.64 | 771,592 | -0.15(-0.89%) |
Jan 27, 2014 | 16.96 | 17.04 | 16.52 | 16.80 | 1,068,535 | -0.14(-0.84%) |
Jan 24, 2014 | 16.90 | 17.16 | 16.86 | 16.94 | 918,893 | -0.08(-0.46%) |
Jan 23, 2014 | 17.05 | 17.15 | 16.69 | 17.02 | 831,218 | -0.14(-0.81%) |
Jan 22, 2014 | 17.16 | 17.22 | 16.94 | 17.16 | 976,038 | +0.06(+0.37%) |
Jan 21, 2014 | 17.32 | 17.32 | 16.99 | 17.09 | 1,213,776 | -0.18(-1.04%) |
Jan 17, 2014 | 17.42 | 17.27 | 17.27 | 17.27 | 698,093 | -0.11(-0.63%) |
Jan 16, 2014 | 17.38 | 17.45 | 17.16 | 17.38 | 592,393 | -0.08(-0.47%) |
Jan 15, 2014 | 17.64 | 17.64 | 17.41 | 17.46 | 607,189 | -0.18(-1.00%) |
Jan 14, 2014 | 17.67 | 17.90 | 17.49 | 17.64 | 723,443 | +0.08(+0.45%) |
Jan 13, 2014 | 18.60 | 18.60 | 17.47 | 17.56 | 1,282,301 | -0.56(-3.08%) |
Jan 10, 2014 | 17.83 | 18.13 | 17.66 | 18.12 | 996,886 | +0.38(+2.13%) |
Jan 09, 2014 | 17.93 | 17.94 | 17.50 | 17.74 | 1,222,636 | -0.25(-1.41%) |
Jan 08, 2014 | 18.45 | 18.45 | 17.94 | 17.99 | 1,166,820 | -0.46(-2.49%) |
Jan 07, 2014 | 18.75 | 18.90 | 18.38 | 18.45 | 646,643 | -0.20(-1.07%) |
Jan 06, 2014 | 18.73 | 18.96 | 18.63 | 18.65 | 506,593 | -0.02(-0.10%) |
Jan 03, 2014 | 18.59 | 18.71 | 18.48 | 18.67 | 421,817 | +0.09(+0.48%) |
Jan 02, 2014 | 18.75 | 18.83 | 18.53 | 18.58 | 408,124 | -0.14(-0.76%) |
Dec 31, 2013 | 18.85 | 18.72 | 18.72 | 18.72 | 345,549 | -0.05(-0.25%) |
Dec 30, 2013 | 18.64 | 18.93 | 18.56 | 18.77 | 437,183 | +0.11(+0.59%) |
Dec 27, 2013 | 18.62 | 18.81 | 18.59 | 18.66 | 490,730 | +0.04(+0.19%) |
Dec 26, 2013 | 18.41 | 18.70 | 18.41 | 18.62 | 490,649 | +0.25(+1.36%) |
Dec 24, 2013 | 18.18 | 18.45 | 18.18 | 18.38 | 246,398 | +0.15(+0.84%) |
Dec 23, 2013 | 18.24 | 18.34 | 18.07 | 18.22 | 590,288 | +0.07(+0.37%) |
Dec 20, 2013 | 18.14 | 18.35 | 18.03 | 18.15 | 1,022,823 | +0.16(+0.89%) |
Dec 19, 2013 | 18.16 | 18.24 | 17.93 | 17.99 | 555,893 | -0.13(-0.71%) |
Dec 18, 2013 | 17.98 | 18.14 | 17.71 | 18.12 | 935,568 | +0.17(+0.93%) |
Dec 17, 2013 | 17.96 | 18.06 | 17.84 | 17.95 | 539,846 | -0.05(-0.26%) |
Dec 16, 2013 | 17.91 | 18.03 | 17.79 | 18.00 | 735,683 | +0.19(+1.06%) |
Dec 13, 2013 | 17.98 | 18.10 | 17.79 | 17.81 | 1,185,119 | -0.02(-0.12%) |
Dec 12, 2013 | 17.94 | 18.05 | 17.71 | 17.83 | 1,472,773 | -0.14(-0.79%) |
Dec 11, 2013 | 17.88 | 17.99 | 17.81 | 17.98 | 738,381 | +0.19(+1.08%) |
Dec 10, 2013 | 18.05 | 18.11 | 17.68 | 17.78 | 1,390,944 | -0.24(-1.30%) |
Dec 09, 2013 | 18.25 | 18.25 | 17.97 | 18.02 | 648,353 | -0.24(-1.29%) |
Dec 06, 2013 | 18.14 | 18.32 | 18.01 | 18.25 | 785,823 | +0.10(+0.57%) |
Dec 05, 2013 | 18.23 | 18.35 | 18.08 | 18.15 | 503,199 | -0.14(-0.78%) |
Dec 04, 2013 | 18.38 | 18.45 | 18.10 | 18.29 | 606,398 | -0.19(-1.00%) |
Dec 03, 2013 | 18.53 | 18.67 | 18.41 | 18.48 | 497,987 | -0.07(-0.38%) |
Dec 02, 2013 | 18.97 | 19.08 | 18.52 | 18.55 | 569,679 | -0.35(-1.87%) |
Nov 29, 2013 | 19.04 | 19.04 | 18.77 | 18.90 | 299,067 | -0.05(-0.28%) |
Nov 27, 2013 | 18.86 | 18.98 | 18.78 | 18.96 | 424,950 | +0.12(+0.66%) |
Nov 26, 2013 | 18.68 | 18.88 | 18.59 | 18.83 | 503,084 | +0.15(+0.80%) |
Nov 25, 2013 | 18.56 | 18.79 | 18.50 | 18.68 | 729,901 | +0.14(+0.73%) |
Nov 22, 2013 | 18.64 | 18.67 | 18.36 | 18.55 | 711,972 | -0.09(-0.46%) |
Nov 21, 2013 | 18.17 | 18.66 | 18.11 | 18.63 | 1,255,720 | -0.06(-0.30%) |
Nov 20, 2013 | 18.70 | 18.86 | 18.52 | 18.69 | 909,732 | -0.02(-0.11%) |
Nov 19, 2013 | 18.70 | 19.02 | 18.63 | 18.71 | 651,280 | -0.03(-0.17%) |
Nov 18, 2013 | 18.65 | 18.85 | 18.62 | 18.74 | 567,846 | +0.11(+0.61%) |
Nov 15, 2013 | 18.60 | 18.65 | 18.39 | 18.63 | 380,952 | +0.09(+0.46%) |
Nov 14, 2013 | 18.38 | 18.56 | 18.18 | 18.54 | 378,571 | +0.19(+1.03%) |
Nov 13, 2013 | 18.40 | 18.57 | 18.31 | 18.35 | 713,095 | -0.09(-0.46%) |
Nov 12, 2013 | 18.52 | 18.62 | 18.29 | 18.44 | 979,797 | -0.13(-0.71%) |
Nov 11, 2013 | 18.18 | 18.73 | 18.15 | 18.57 | 1,273,432 | +0.45(+2.50%) |
Nov 08, 2013 | 17.69 | 18.13 | 17.61 | 18.12 | 703,461 | +0.52(+2.98%) |
Nov 07, 2013 | 17.45 | 17.86 | 17.36 | 17.59 | 1,422,134 | +0.32(+1.86%) |
Nov 06, 2013 | 17.62 | 17.68 | 17.10 | 17.27 | 762,673 | -0.34(-1.94%) |
Nov 05, 2013 | 17.64 | 17.79 | 17.32 | 17.62 | 669,902 | -0.10(-0.54%) |
Nov 04, 2013 | 17.41 | 17.73 | 17.33 | 17.71 | 580,666 | +0.31(+1.80%) |
Nov 01, 2013 | 17.43 | 17.51 | 17.22 | 17.40 | 751,352 | -0.04(-0.20%) |
Oct 31, 2013 | 17.52 | 17.52 | 17.28 | 17.43 | 424,700 | -0.08(-0.47%) |
Oct 30, 2013 | 17.53 | 17.72 | 17.35 | 17.52 | 479,030 | +0.04(+0.22%) |
Oct 29, 2013 | 17.49 | 17.72 | 17.15 | 17.48 | 684,415 | +0.04(+0.20%) |
Oct 28, 2013 | 16.87 | 17.46 | 16.87 | 17.44 | 970,786 | +0.57(+3.40%) |
Oct 25, 2013 | 16.94 | 16.94 | 16.67 | 16.87 | 668,134 | +0.01(+0.04%) |
Oct 24, 2013 | 17.12 | 17.20 | 16.77 | 16.86 | 1,308,324 | -0.24(-1.38%) |
Oct 23, 2013 | 16.92 | 17.21 | 16.92 | 17.10 | 765,808 | +0.17(+1.03%) |
Oct 22, 2013 | 16.67 | 16.98 | 16.49 | 16.92 | 1,019,157 | +0.27(+1.65%) |
Oct 21, 2013 | 16.91 | 16.97 | 16.58 | 16.65 | 954,682 | -0.25(-1.48%) |
Oct 18, 2013 | 17.12 | 17.12 | 16.75 | 16.90 | 1,515,039 | -0.06(-0.38%) |
Oct 17, 2013 | 17.00 | 17.02 | 16.81 | 16.96 | 805,467 | -0.06(-0.38%) |
Oct 16, 2013 | 17.04 | 17.17 | 16.96 | 17.02 | 720,794 | +0.05(+0.31%) |
Oct 15, 2013 | 16.95 | 17.13 | 16.89 | 16.97 | 851,472 | -0.00(-0.02%) |
Oct 14, 2013 | 16.83 | 16.98 | 16.65 | 16.98 | 729,277 | +0.13(+0.76%) |
Oct 11, 2013 | 16.80 | 16.87 | 16.48 | 16.85 | 1,410,142 | +0.04(+0.25%) |
Oct 10, 2013 | 18.00 | 18.41 | 16.69 | 16.80 | 3,636,676 | -1.60(-8.69%) |
Oct 09, 2013 | 18.56 | 18.77 | 18.33 | 18.40 | 968,984 | -0.02(-0.13%) |
Oct 08, 2013 | 18.47 | 18.57 | 18.17 | 18.43 | 1,081,730 | -0.11(-0.57%) |
Oct 07, 2013 | 18.82 | 18.93 | 18.50 | 18.53 | 470,704 | -0.43(-2.26%) |
Oct 04, 2013 | 18.97 | 19.06 | 18.83 | 18.96 | 396,358 | -0.04(-0.19%) |
Oct 03, 2013 | 19.32 | 19.32 | 18.84 | 19.00 | 426,843 | -0.32(-1.63%) |
Oct 02, 2013 | 19.23 | 19.32 | 19.03 | 19.32 | 396,043 | -0.02(-0.11%) |
Oct 01, 2013 | 19.18 | 19.43 | 19.18 | 19.34 | 606,483 | +0.16(+0.81%) |
Sep 30, 2013 | 18.88 | 19.19 | 18.81 | 19.18 | 396,440 | +0.13(+0.69%) |
Sep 27, 2013 | 18.93 | 19.18 | 18.84 | 19.05 | 238,678 | +0.05(+0.28%) |
Sep 26, 2013 | 18.92 | 19.27 | 18.88 | 19.00 | 249,930 | +0.11(+0.58%) |
Sep 25, 2013 | 19.18 | 19.27 | 18.86 | 18.89 | 496,251 | -0.21(-1.08%) |
Sep 24, 2013 | 19.07 | 19.23 | 18.72 | 19.09 | 437,759 | +0.07(+0.35%) |
Sep 23, 2013 | 19.02 | 19.23 | 18.92 | 19.02 | 523,272 | +0.00(+0.02%) |
Sep 20, 2013 | 19.25 | 19.25 | 18.95 | 19.02 | 721,776 | -0.11(-0.56%) |
Sep 19, 2013 | 19.16 | 19.24 | 19.04 | 19.13 | 457,223 | +0.05(+0.26%) |
Sep 18, 2013 | 19.05 | 19.17 | 18.70 | 19.08 | 632,208 | +0.02(+0.09%) |
Sep 17, 2013 | 19.08 | 19.18 | 19.00 | 19.06 | 516,473 | +0.08(+0.43%) |
Sep 16, 2013 | 19.06 | 19.21 | 18.95 | 18.98 | 511,586 | +0.05(+0.24%) |
Sep 13, 2013 | 18.65 | 18.98 | 18.62 | 18.93 | 733,848 | +0.40(+2.16%) |
Sep 12, 2013 | 18.85 | 18.85 | 18.28 | 18.53 | 595,175 | -0.36(-1.92%) |
Sep 11, 2013 | 18.89 | 18.95 | 18.79 | 18.89 | 435,736 | +0.00(+0.02%) |
Sep 10, 2013 | 18.71 | 18.95 | 18.63 | 18.89 | 652,897 | +0.21(+1.12%) |
Sep 09, 2013 | 18.29 | 18.74 | 18.28 | 18.68 | 399,272 | +0.34(+1.84%) |
Sep 06, 2013 | 18.45 | 18.53 | 17.97 | 18.34 | 253,501 | -0.00(-0.02%) |
Sep 05, 2013 | 18.64 | 18.77 | 18.33 | 18.35 | 416,132 | -0.22(-1.20%) |
Sep 04, 2013 | 18.41 | 18.63 | 18.35 | 18.57 | 625,343 | +0.14(+0.75%) |
Sep 03, 2013 | 18.61 | 18.73 | 18.34 | 18.43 | 322,272 | +0.06(+0.31%) |
Aug 30, 2013 | 18.54 | 18.54 | 18.29 | 18.38 | 445,196 | -0.17(-0.94%) |
Aug 29, 2013 | 18.38 | 18.58 | 18.37 | 18.55 | 396,077 | +0.19(+1.04%) |
Aug 28, 2013 | 18.31 | 18.46 | 18.22 | 18.36 | 457,620 | +0.05(+0.25%) |
Aug 27, 2013 | 18.38 | 18.49 | 18.22 | 18.31 | 864,262 | -0.19(-1.04%) |
Aug 26, 2013 | 18.71 | 18.75 | 18.49 | 18.50 | 398,334 | -0.12(-0.67%) |
Aug 23, 2013 | 18.13 | 18.66 | 18.13 | 18.63 | 600,165 | +0.04(+0.21%) |
Aug 22, 2013 | 18.57 | 18.80 | 17.70 | 18.59 | 1,120,981 | -0.23(-1.23%) |
Aug 21, 2013 | 18.99 | 19.11 | 18.61 | 18.82 | 722,463 | -0.29(-1.50%) |
Aug 20, 2013 | 18.66 | 19.23 | 18.50 | 19.11 | 590,683 | +0.57(+3.06%) |
Aug 19, 2013 | 18.72 | 18.89 | 18.51 | 18.54 | 257,105 | -0.19(-1.00%) |
Aug 16, 2013 | 18.81 | 19.05 | 18.71 | 18.73 | 355,786 | -0.15(-0.79%) |
Aug 15, 2013 | 19.05 | 19.18 | 18.86 | 18.88 | 330,182 | -0.39(-2.01%) |
Aug 14, 2013 | 19.42 | 19.48 | 19.22 | 19.26 | 513,277 | -0.21(-1.07%) |
Aug 13, 2013 | 19.47 | 19.50 | 19.27 | 19.47 | 244,917 | +0.03(+0.15%) |
Aug 12, 2013 | 19.16 | 19.49 | 19.03 | 19.44 | 446,980 | +0.20(+1.03%) |
Aug 09, 2013 | 19.21 | 19.36 | 19.07 | 19.24 | 465,586 | +0.04(+0.18%) |
Aug 08, 2013 | 19.24 | 19.33 | 18.94 | 19.21 | 568,368 | +0.12(+0.63%) |
Aug 07, 2013 | 19.40 | 19.44 | 19.04 | 19.09 | 528,855 | -0.37(-1.88%) |
Aug 06, 2013 | 19.94 | 20.02 | 19.23 | 19.45 | 1,080,653 | -0.65(-3.23%) |
Aug 05, 2013 | 20.21 | 20.47 | 20.06 | 20.10 | 933,769 | -0.15(-0.72%) |
Aug 02, 2013 | 20.21 | 20.34 | 20.16 | 20.25 | 546,165 | +0.03(+0.14%) |
Aug 01, 2013 | 20.08 | 20.37 | 20.08 | 20.22 | 331,715 | +0.35(+1.79%) |
Jul 31, 2013 | 19.97 | 20.18 | 19.84 | 19.87 | 567,435 | -0.11(-0.53%) |
Jul 30, 2013 | 19.97 | 20.02 | 19.75 | 19.97 | 329,421 | +0.02(+0.12%) |
Jul 29, 2013 | 19.75 | 20.02 | 19.64 | 19.95 | 385,450 | +0.15(+0.73%) |
Jul 26, 2013 | 19.70 | 19.80 | 19.49 | 19.80 | 229,593 | +0.04(+0.18%) |
Jul 25, 2013 | 19.66 | 19.78 | 19.32 | 19.77 | 619,927 | +0.05(+0.23%) |
Jul 24, 2013 | 20.01 | 20.01 | 19.61 | 19.72 | 325,073 | -0.26(-1.30%) |
Jul 23, 2013 | 20.07 | 20.10 | 19.89 | 19.98 | 383,545 | -0.04(-0.21%) |
Jul 22, 2013 | 19.74 | 20.10 | 19.69 | 20.02 | 602,256 | +0.23(+1.15%) |
Jul 19, 2013 | 19.82 | 19.84 | 19.53 | 19.79 | 359,080 | -0.03(-0.14%) |
Jul 18, 2013 | 19.60 | 19.87 | 19.57 | 19.82 | 638,272 | +0.42(+2.15%) |
Jul 17, 2013 | 19.57 | 19.57 | 19.29 | 19.41 | 258,519 | -0.03(-0.14%) |
Jul 16, 2013 | 19.62 | 19.68 | 19.34 | 19.43 | 434,237 | -0.17(-0.87%) |
Jul 15, 2013 | 19.49 | 19.62 | 19.49 | 19.60 | 300,754 | +0.13(+0.66%) |
Jul 12, 2013 | 19.73 | 19.87 | 19.35 | 19.48 | 740,431 | -0.32(-1.63%) |
Jul 11, 2013 | 19.52 | 19.83 | 19.46 | 19.80 | 1,027,434 | +0.37(+1.88%) |
Jul 10, 2013 | 19.28 | 19.46 | 19.17 | 19.43 | 563,353 | +0.13(+0.70%) |
Jul 09, 2013 | 19.37 | 19.33 | 19.11 | 19.30 | 592,600 | +0.00(+0.02%) |
Jul 08, 2013 | 19.15 | 19.30 | 19.03 | 19.29 | 433,628 | +0.16(+0.85%) |
Jul 05, 2013 | 18.94 | 19.22 | 18.64 | 19.13 | 428,594 | +0.45(+2.38%) |
Jul 03, 2013 | 18.74 | 18.80 | 18.51 | 18.69 | 154,296 | -0.09(-0.49%) |
Jul 02, 2013 | 18.71 | 18.88 | 18.57 | 18.78 | 359,368 | +0.07(+0.40%) |
Jul 01, 2013 | 18.52 | 18.92 | 18.48 | 18.70 | 624,751 | +0.31(+1.69%) |
Jun 28, 2013 | 18.27 | 18.55 | 18.27 | 18.39 | 1,031,113 | +0.04(+0.19%) |
Jun 27, 2013 | 18.40 | 18.49 | 18.33 | 18.36 | 728,128 | +0.13(+0.74%) |
Jun 26, 2013 | 18.39 | 18.49 | 18.19 | 18.22 | 451,251 | -0.01(-0.08%) |
Jun 25, 2013 | 18.16 | 18.38 | 18.07 | 18.24 | 391,471 | +0.22(+1.24%) |
Jun 24, 2013 | 18.16 | 18.30 | 17.99 | 18.01 | 739,979 | -0.35(-1.89%) |
Jun 21, 2013 | 18.35 | 18.47 | 18.22 | 18.36 | 912,093 | +0.06(+0.33%) |
Jun 20, 2013 | 18.52 | 18.54 | 18.23 | 18.30 | 807,488 | -0.42(-2.23%) |
Jun 19, 2013 | 18.92 | 18.96 | 18.70 | 18.72 | 648,525 | -0.20(-1.05%) |
Jun 18, 2013 | 18.91 | 19.02 | 18.67 | 18.92 | 877,688 | +0.01(+0.04%) |
Jun 17, 2013 | 19.17 | 19.22 | 18.76 | 18.91 | 678,109 | -0.16(-0.82%) |
Jun 14, 2013 | 19.39 | 19.39 | 18.90 | 19.07 | 467,146 | -0.32(-1.66%) |
Jun 13, 2013 | 19.42 | 19.46 | 19.10 | 19.39 | 807,047 | +0.03(+0.15%) |
Jun 12, 2013 | 19.54 | 19.58 | 19.28 | 19.36 | 380,319 | -0.08(-0.40%) |
Jun 11, 2013 | 19.52 | 19.61 | 19.33 | 19.44 | 252,051 | -0.26(-1.33%) |
Jun 10, 2013 | 19.67 | 19.76 | 19.52 | 19.70 | 437,161 | +0.18(+0.92%) |
Jun 07, 2013 | 19.64 | 19.64 | 19.30 | 19.52 | 644,605 | +0.05(+0.27%) |
Jun 06, 2013 | 19.02 | 19.48 | 18.97 | 19.46 | 605,774 | +0.42(+2.21%) |
Jun 05, 2013 | 19.15 | 19.37 | 18.94 | 19.04 | 588,573 | -0.20(-1.03%) |
Jun 04, 2013 | 19.13 | 19.37 | 18.96 | 19.24 | 515,158 | +0.10(+0.54%) |
Jun 03, 2013 | 18.94 | 19.17 | 18.75 | 19.14 | 836,022 | +0.23(+1.22%) |
May 31, 2013 | 18.84 | 19.25 | 18.82 | 18.91 | 477,138 | +0.02(+0.13%) |
May 30, 2013 | 18.94 | 19.09 | 18.74 | 18.88 | 392,254 | +0.06(+0.30%) |
May 29, 2013 | 19.03 | 19.08 | 18.71 | 18.83 | 536,728 | -0.36(-1.88%) |
May 28, 2013 | 19.36 | 19.41 | 19.00 | 19.19 | 1,192,294 | +0.08(+0.41%) |
May 24, 2013 | 19.46 | 19.46 | 19.02 | 19.11 | 1,295,337 | -0.48(-2.47%) |
May 23, 2013 | 19.23 | 19.80 | 18.87 | 19.60 | 2,864,897 | -0.61(-3.01%) |
May 22, 2013 | 19.92 | 20.23 | 19.88 | 20.20 | 1,670,676 | +0.23(+1.13%) |
May 21, 2013 | 19.75 | 20.02 | 19.71 | 19.98 | 1,246,287 | +0.24(+1.24%) |
May 20, 2013 | 19.22 | 19.74 | 18.99 | 19.73 | 672,345 | +0.51(+2.63%) |
May 17, 2013 | 18.99 | 19.42 | 18.99 | 19.23 | 495,100 | +0.33(+1.76%) |
May 16, 2013 | 18.97 | 19.09 | 18.83 | 18.90 | 587,382 | -0.12(-0.65%) |
May 15, 2013 | 18.92 | 19.12 | 18.85 | 19.02 | 528,925 | +0.50(+2.71%) |
May 13, 2013 | 18.58 | 18.61 | 18.40 | 18.52 | 592,312 | -0.08(-0.42%) |
May 10, 2013 | 18.14 | 18.73 | 18.06 | 18.59 | 1,044,313 | +0.45(+2.47%) |
May 09, 2013 | 18.07 | 18.27 | 17.89 | 18.15 | 1,194,239 | +0.36(+2.01%) |
May 08, 2013 | 17.57 | 17.80 | 17.51 | 17.79 | 673,173 | +0.19(+1.11%) |
May 07, 2013 | 17.37 | 17.67 | 17.28 | 17.59 | 1,119,637 | +0.23(+1.34%) |
May 06, 2013 | 17.33 | 17.39 | 17.17 | 17.36 | 644,226 | +0.00(+0.00%) |
May 03, 2013 | 16.88 | 17.42 | 16.66 | 17.36 | 992,531 | +0.70(+4.22%) |
May 02, 2013 | 16.68 | 16.75 | 16.52 | 16.66 | 982,615 | +0.02(+0.15%) |
May 01, 2013 | 17.08 | 17.13 | 16.63 | 16.63 | 531,194 | -0.53(-3.11%) |
Apr 30, 2013 | 16.89 | 17.18 | 16.89 | 17.17 | 214,155 | +0.24(+1.42%) |
Apr 29, 2013 | 17.02 | 17.18 | 16.88 | 16.93 | 373,882 | -0.05(-0.31%) |
Apr 26, 2013 | 17.11 | 17.14 | 16.90 | 16.98 | 297,803 | -0.16(-0.93%) |
Apr 25, 2013 | 16.65 | 17.38 | 16.60 | 17.14 | 693,958 | +0.60(+3.63%) |
Apr 24, 2013 | 16.61 | 16.64 | 16.34 | 16.54 | 393,906 | -0.08(-0.51%) |
Apr 23, 2013 | 16.48 | 16.79 | 16.43 | 16.62 | 515,449 | +0.26(+1.60%) |
Apr 22, 2013 | 16.40 | 16.40 | 15.96 | 16.36 | 388,959 | +0.00(+0.00%) |
Apr 19, 2013 | 16.12 | 16.46 | 16.05 | 16.36 | 388,204 | +0.27(+1.67%) |
Apr 18, 2013 | 16.27 | 16.31 | 15.84 | 16.09 | 995,676 | -0.18(-1.13%) |
Apr 17, 2013 | 16.47 | 16.53 | 16.20 | 16.28 | 393,077 | -0.31(-1.85%) |
Apr 16, 2013 | 16.42 | 16.70 | 16.32 | 16.58 | 514,663 | +0.22(+1.34%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.24 | 16.36 | 748,865 | -0.66(-3.90%) |
Apr 12, 2013 | 17.14 | 17.21 | 16.90 | 17.03 | 346,406 | -0.23(-1.33%) |
Apr 11, 2013 | 16.88 | 17.41 | 16.88 | 17.26 | 1,070,075 | +0.44(+2.63%) |
Apr 10, 2013 | 16.47 | 16.86 | 16.46 | 16.82 | 663,471 | +0.37(+2.27%) |
Apr 09, 2013 | 16.51 | 16.57 | 16.36 | 16.44 | 531,939 | -0.08(-0.51%) |
Apr 08, 2013 | 16.48 | 16.71 | 16.45 | 16.53 | 530,167 | -0.01(-0.09%) |
Apr 05, 2013 | 16.50 | 16.65 | 16.42 | 16.54 | 336,178 | -0.21(-1.26%) |
Apr 04, 2013 | 16.18 | 16.75 | 16.18 | 16.75 | 786,729 | +0.58(+3.61%) |
Apr 03, 2013 | 16.34 | 16.44 | 16.06 | 16.17 | 684,723 | -0.13(-0.82%) |
Apr 02, 2013 | 16.37 | 16.55 | 16.30 | 16.30 | 775,479 | +0.10(+0.63%) |