Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.30 | 19.50 | 19.30 | 19.50 | 47,064 | -0.70(-3.44%) |
Apr 29, 2014 | 20.17 | 20.23 | 19.92 | 20.20 | 36,206 | +0.82(+4.26%) |
Apr 28, 2014 | 19.40 | 19.42 | 19.25 | 19.37 | 54,491 | -0.13(-0.67%) |
Apr 25, 2014 | 19.49 | 19.59 | 19.40 | 19.50 | 49,971 | -0.36(-1.81%) |
Apr 24, 2014 | 19.95 | 19.95 | 19.77 | 19.86 | 128,174 | +0.19(+0.97%) |
Apr 23, 2014 | 19.56 | 19.74 | 19.56 | 19.67 | 45,766 | -0.54(-2.67%) |
Apr 22, 2014 | 20.15 | 20.33 | 20.14 | 20.21 | 69,406 | -0.10(-0.49%) |
Apr 21, 2014 | 20.04 | 20.31 | 20.04 | 20.31 | 182,747 | +0.01(+0.05%) |
Apr 17, 2014 | 20.30 | 20.30 | 20.30 | 0 | -0.09(-0.44%) | |
Apr 16, 2014 | 20.18 | 20.43 | 20.18 | 20.39 | 64,602 | +0.36(+1.80%) |
Apr 15, 2014 | 19.93 | 20.15 | 19.86 | 20.03 | 45,079 | -0.42(-2.05%) |
Apr 14, 2014 | 20.44 | 20.53 | 20.40 | 20.45 | 45,421 | -0.02(-0.10%) |
Apr 11, 2014 | 20.36 | 20.47 | 20.17 | 20.47 | 0 | +0.72(+3.65%) |
Apr 10, 2014 | 19.85 | 20.09 | 19.75 | 19.75 | 69,115 | +0.14(+0.71%) |
Apr 09, 2014 | 19.40 | 19.66 | 19.40 | 19.61 | 33,079 | -0.04(-0.20%) |
Apr 08, 2014 | 19.49 | 19.80 | 19.49 | 19.65 | 48,183 | +0.30(+1.55%) |
Apr 07, 2014 | 19.29 | 19.46 | 19.29 | 19.35 | 41,935 | -0.23(-1.17%) |
Apr 04, 2014 | 19.69 | 19.85 | 19.56 | 19.58 | 0 | -0.03(-0.15%) |
Apr 03, 2014 | 19.78 | 19.78 | 19.56 | 19.61 | 63,509 | -0.01(-0.05%) |
Apr 02, 2014 | 19.64 | 19.69 | 19.43 | 19.62 | 340,534 | +0.21(+1.08%) |
Apr 01, 2014 | 19.22 | 19.41 | 19.22 | 19.41 | 233,721 | +0.21(+1.09%) |
Mar 31, 2014 | 19.04 | 19.20 | 19.04 | 19.20 | 364,367 | +0.00(+0.00%) |
Mar 28, 2014 | 18.90 | 19.28 | 18.90 | 19.20 | 0 | +0.26(+1.37%) |
Mar 27, 2014 | 18.65 | 18.97 | 18.65 | 18.94 | 635,156 | +0.21(+1.12%) |
Mar 26, 2014 | 18.72 | 18.79 | 18.62 | 18.73 | 186,841 | +0.26(+1.41%) |
Mar 25, 2014 | 18.53 | 18.55 | 18.40 | 18.47 | 62,110 | +0.10(+0.54%) |
Mar 24, 2014 | 18.52 | 18.52 | 18.31 | 18.37 | 167,144 | +0.19(+1.05%) |
Mar 21, 2014 | 18.21 | 18.27 | 18.05 | 18.18 | 55,843 | +0.07(+0.41%) |
Mar 20, 2014 | 18.06 | 18.20 | 17.92 | 18.11 | 82,307 | -0.25(-1.34%) |
Mar 19, 2014 | 18.50 | 18.61 | 18.31 | 18.35 | 102,957 | -0.08(-0.43%) |
Mar 18, 2014 | 18.28 | 18.52 | 18.28 | 18.43 | 190,037 | -0.07(-0.35%) |
Mar 17, 2014 | 18.36 | 18.58 | 18.36 | 18.50 | 44,436 | +0.10(+0.52%) |
Mar 14, 2014 | 18.48 | 18.48 | 18.31 | 18.40 | 0 | +0.13(+0.71%) |
Mar 13, 2014 | 18.49 | 18.60 | 18.18 | 18.27 | 55,903 | -0.39(-2.09%) |
Mar 12, 2014 | 18.75 | 18.75 | 18.62 | 18.66 | 55,799 | -0.04(-0.21%) |
Mar 11, 2014 | 18.89 | 18.98 | 18.66 | 18.70 | 66,759 | -0.39(-2.04%) |
Mar 10, 2014 | 19.00 | 19.21 | 19.00 | 19.09 | 71,209 | +0.04(+0.21%) |
Mar 07, 2014 | 19.22 | 19.26 | 19.00 | 19.05 | 0 | -0.32(-1.65%) |
Mar 06, 2014 | 19.25 | 19.56 | 19.25 | 19.37 | 60,766 | +0.04(+0.21%) |
Mar 05, 2014 | 19.17 | 19.36 | 19.17 | 19.33 | 36,755 | +0.03(+0.16%) |
Mar 04, 2014 | 19.41 | 19.41 | 19.22 | 19.30 | 89,639 | +0.26(+1.37%) |
Mar 03, 2014 | 19.15 | 19.20 | 19.01 | 19.04 | 74,712 | -0.59(-3.01%) |
Feb 28, 2014 | 19.43 | 19.67 | 19.43 | 19.63 | 0 | +0.20(+1.03%) |
Feb 27, 2014 | 19.39 | 19.50 | 19.33 | 19.43 | 106,138 | +0.17(+0.88%) |
Feb 26, 2014 | 19.22 | 19.44 | 19.22 | 19.26 | 105,894 | +0.21(+1.10%) |
Feb 25, 2014 | 19.24 | 19.24 | 19.00 | 19.05 | 102,248 | -0.12(-0.63%) |
Feb 24, 2014 | 19.04 | 19.24 | 19.04 | 19.17 | 84,486 | -0.02(-0.10%) |
Feb 21, 2014 | 19.35 | 19.35 | 19.12 | 19.19 | 0 | -0.17(-0.88%) |
Feb 20, 2014 | 19.29 | 19.46 | 19.28 | 19.36 | 44,669 | -0.09(-0.46%) |
Feb 19, 2014 | 19.36 | 19.59 | 19.36 | 19.45 | 59,315 | +0.01(+0.05%) |
Feb 18, 2014 | 19.37 | 19.46 | 19.37 | 19.44 | 66,516 | +0.40(+2.10%) |
Feb 14, 2014 | 19.04 | 19.04 | 19.04 | 0 | -0.20(-1.04%) | |
Feb 13, 2014 | 18.98 | 19.30 | 18.98 | 19.24 | 51,129 | -0.12(-0.62%) |
Feb 12, 2014 | 19.36 | 19.53 | 19.33 | 19.36 | 97,278 | +0.12(+0.62%) |
Feb 11, 2014 | 18.91 | 19.32 | 18.91 | 19.24 | 79,666 | +0.91(+4.96%) |
Feb 10, 2014 | 18.51 | 18.51 | 18.30 | 18.33 | 58,357 | -0.28(-1.50%) |
Feb 07, 2014 | 18.48 | 18.65 | 18.42 | 18.61 | 0 | +0.11(+0.59%) |
Feb 06, 2014 | 18.30 | 18.58 | 18.30 | 18.50 | 285,747 | +0.05(+0.27%) |
Feb 05, 2014 | 18.30 | 18.45 | 18.27 | 18.45 | 57,886 | +0.12(+0.65%) |
Feb 04, 2014 | 18.28 | 18.38 | 18.25 | 18.33 | 267,063 | +0.03(+0.16%) |
Feb 03, 2014 | 18.62 | 18.78 | 18.30 | 18.30 | 351,944 | -0.58(-3.07%) |
Jan 31, 2014 | 18.55 | 19.05 | 18.55 | 18.88 | 0 | -0.12(-0.63%) |
Jan 30, 2014 | 18.61 | 19.01 | 18.37 | 19.00 | 897,095 | +0.55(+2.98%) |
Jan 29, 2014 | 18.53 | 18.66 | 18.45 | 18.45 | 216,659 | -0.10(-0.54%) |
Jan 28, 2014 | 18.54 | 18.62 | 18.51 | 18.55 | 88,183 | -0.04(-0.19%) |
Jan 27, 2014 | 18.65 | 18.75 | 18.57 | 18.59 | 985,593 | -0.09(-0.46%) |
Jan 24, 2014 | 18.85 | 18.92 | 18.65 | 18.67 | 0 | -0.37(-1.94%) |
Jan 23, 2014 | 19.25 | 19.34 | 19.02 | 19.04 | 87,288 | -0.76(-3.84%) |
Jan 22, 2014 | 19.59 | 19.83 | 19.59 | 19.80 | 59,559 | +0.10(+0.51%) |
Jan 21, 2014 | 19.63 | 19.86 | 19.63 | 19.70 | 41,979 | -0.33(-1.65%) |
Jan 17, 2014 | 20.03 | 20.03 | 20.03 | 0 | +0.46(+2.35%) | |
Jan 16, 2014 | 19.62 | 19.63 | 19.48 | 19.57 | 58,437 | +0.27(+1.40%) |
Jan 15, 2014 | 19.20 | 19.31 | 19.18 | 19.30 | 50,987 | +0.01(+0.05%) |
Jan 14, 2014 | 19.11 | 19.29 | 19.11 | 19.29 | 33,826 | +0.18(+0.92%) |
Jan 13, 2014 | 19.15 | 19.28 | 19.11 | 19.11 | 239,637 | -0.44(-2.23%) |
Jan 10, 2014 | 19.25 | 19.55 | 19.25 | 19.55 | 123,093 | +0.17(+0.88%) |
Jan 09, 2014 | 19.56 | 19.56 | 19.31 | 19.38 | 29,860 | -0.07(-0.36%) |
Jan 08, 2014 | 19.46 | 19.47 | 19.41 | 19.45 | 45,951 | -0.13(-0.66%) |
Jan 07, 2014 | 19.46 | 19.65 | 19.46 | 19.58 | 42,247 | -0.26(-1.31%) |
Jan 06, 2014 | 19.89 | 19.89 | 19.66 | 19.84 | 145,240 | +0.05(+0.25%) |
Jan 03, 2014 | 19.78 | 19.99 | 19.75 | 19.79 | 48,845 | -0.44(-2.17%) |
Jan 02, 2014 | 20.14 | 20.25 | 20.12 | 20.23 | 41,041 | +0.08(+0.39%) |
Dec 31, 2013 | 20.15 | 20.15 | 20.15 | 0 | +0.17(+0.85%) | |
Dec 30, 2013 | 19.91 | 20.01 | 19.91 | 19.98 | 38,522 | +0.08(+0.40%) |
Dec 27, 2013 | 19.74 | 19.91 | 19.74 | 19.90 | 26,284 | +0.01(+0.05%) |
Dec 26, 2013 | 19.91 | 19.91 | 19.81 | 19.89 | 40,945 | +0.00(+0.00%) |
Dec 24, 2013 | 19.65 | 19.89 | 19.65 | 19.89 | 49,146 | +0.14(+0.71%) |
Dec 23, 2013 | 19.63 | 19.76 | 19.63 | 19.75 | 113,047 | +0.25(+1.28%) |
Dec 20, 2013 | 19.63 | 19.63 | 19.46 | 19.50 | 0 | -0.23(-1.17%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.58 | 19.73 | 52,158 | -0.01(-0.05%) |
Dec 18, 2013 | 19.39 | 19.78 | 19.39 | 19.74 | 44,916 | +0.18(+0.92%) |
Dec 17, 2013 | 19.49 | 19.69 | 19.49 | 19.56 | 50,535 | +0.28(+1.45%) |
Dec 16, 2013 | 19.13 | 19.35 | 19.13 | 19.28 | 89,808 | -0.08(-0.43%) |
Dec 13, 2013 | 19.43 | 19.43 | 19.27 | 19.36 | 0 | -0.09(-0.44%) |
Dec 12, 2013 | 19.37 | 19.51 | 19.36 | 19.45 | 248,293 | +0.15(+0.78%) |
Dec 11, 2013 | 19.48 | 19.58 | 19.28 | 19.30 | 461,067 | -0.61(-3.06%) |
Dec 10, 2013 | 19.67 | 19.99 | 19.67 | 19.91 | 413,037 | -0.11(-0.55%) |
Dec 09, 2013 | 20.12 | 20.12 | 19.97 | 20.02 | 32,931 | +0.03(+0.15%) |
Dec 06, 2013 | 19.88 | 20.04 | 19.88 | 19.99 | 43,877 | +0.05(+0.28%) |
Dec 05, 2013 | 19.86 | 20.08 | 19.86 | 19.93 | 60,073 | +0.02(+0.13%) |
Dec 04, 2013 | 19.70 | 19.92 | 19.70 | 19.91 | 55,965 | -0.12(-0.60%) |
Dec 03, 2013 | 20.04 | 20.15 | 20.00 | 20.03 | 47,142 | -0.17(-0.84%) |
Dec 02, 2013 | 20.26 | 20.50 | 20.20 | 20.20 | 33,172 | -0.11(-0.54%) |
Nov 29, 2013 | 20.16 | 20.43 | 20.16 | 20.31 | 38,426 | -0.07(-0.34%) |
Nov 27, 2013 | 20.27 | 20.40 | 20.23 | 20.38 | 56,858 | +0.19(+0.94%) |
Nov 26, 2013 | 20.10 | 20.34 | 20.10 | 20.19 | 92,552 | -0.01(-0.04%) |
Nov 25, 2013 | 20.25 | 20.28 | 20.12 | 20.20 | 38,853 | -0.11(-0.55%) |
Nov 22, 2013 | 20.14 | 20.31 | 20.14 | 20.31 | 59,462 | +0.08(+0.40%) |
Nov 21, 2013 | 20.00 | 20.23 | 20.00 | 20.23 | 67,665 | +0.08(+0.40%) |
Nov 20, 2013 | 20.14 | 20.25 | 20.10 | 20.15 | 55,910 | -0.31(-1.53%) |
Nov 19, 2013 | 20.46 | 20.55 | 20.43 | 20.46 | 66,730 | -0.03(-0.13%) |
Nov 18, 2013 | 20.46 | 20.59 | 20.38 | 20.49 | 41,316 | +0.30(+1.51%) |
Nov 15, 2013 | 19.88 | 20.25 | 19.88 | 20.18 | 78,353 | +0.50(+2.57%) |
Nov 14, 2013 | 19.67 | 19.68 | 19.60 | 19.68 | 49,347 | -0.11(-0.56%) |
Nov 12, 2013 | 19.67 | 19.81 | 19.62 | 19.79 | 42,377 | -0.42(-2.08%) |
Nov 11, 2013 | 20.08 | 20.28 | 20.08 | 20.21 | 46,767 | +0.46(+2.30%) |
Nov 08, 2013 | 19.50 | 19.79 | 19.50 | 19.75 | 96,466 | +0.11(+0.53%) |
Nov 07, 2013 | 20.10 | 20.23 | 19.59 | 19.65 | 32,752 | -0.33(-1.65%) |
Nov 06, 2013 | 20.08 | 20.08 | 19.89 | 19.98 | 54,296 | -0.06(-0.30%) |
Nov 05, 2013 | 20.07 | 20.07 | 19.89 | 20.04 | 74,032 | -0.41(-2.00%) |
Nov 04, 2013 | 20.39 | 20.48 | 20.27 | 20.45 | 33,762 | -0.16(-0.78%) |
Nov 01, 2013 | 20.47 | 20.61 | 20.47 | 20.61 | 44,758 | +0.34(+1.68%) |
Oct 31, 2013 | 20.23 | 20.43 | 20.23 | 20.27 | 24,141 | +0.00(+0.00%) |
Oct 30, 2013 | 20.51 | 20.51 | 20.17 | 20.27 | 54,583 | +0.37(+1.86%) |
Oct 29, 2013 | 19.70 | 19.94 | 19.70 | 19.90 | 27,483 | +0.01(+0.05%) |
Oct 28, 2013 | 19.83 | 20.01 | 19.83 | 19.89 | 66,325 | -0.21(-1.04%) |
Oct 25, 2013 | 20.01 | 20.10 | 20.01 | 20.10 | 103,884 | +0.07(+0.35%) |
Oct 24, 2013 | 20.21 | 20.21 | 20.01 | 20.03 | 269,468 | -0.36(-1.77%) |
Oct 23, 2013 | 20.38 | 20.62 | 20.30 | 20.39 | 83,224 | -0.33(-1.59%) |
Oct 22, 2013 | 20.72 | 20.81 | 20.61 | 20.72 | 113,997 | +0.24(+1.17%) |
Oct 21, 2013 | 20.55 | 20.56 | 20.38 | 20.48 | 39,159 | -0.25(-1.23%) |
Oct 18, 2013 | 20.83 | 20.83 | 20.60 | 20.73 | 26,903 | +0.81(+4.09%) |
Oct 17, 2013 | 19.69 | 19.92 | 19.69 | 19.92 | 24,993 | +0.04(+0.20%) |
Oct 16, 2013 | 19.85 | 19.88 | 19.80 | 19.88 | 43,231 | -0.02(-0.10%) |
Oct 15, 2013 | 19.77 | 19.99 | 19.77 | 19.90 | 38,844 | +0.11(+0.56%) |
Oct 14, 2013 | 19.52 | 19.88 | 19.52 | 19.79 | 19,436 | +0.09(+0.46%) |
Oct 11, 2013 | 19.64 | 19.75 | 19.64 | 19.70 | 27,350 | +0.20(+1.03%) |
Oct 10, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 70,932 | +0.27(+1.40%) |
Oct 09, 2013 | 19.19 | 19.29 | 19.11 | 19.23 | 86,673 | +0.37(+1.96%) |
Oct 08, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 82,351 | -0.10(-0.53%) |
Oct 07, 2013 | 18.98 | 18.98 | 18.89 | 18.96 | 32,810 | -0.30(-1.56%) |
Oct 04, 2013 | 19.10 | 19.29 | 19.10 | 19.26 | 63,360 | +0.13(+0.68%) |
Oct 03, 2013 | 19.22 | 19.24 | 19.02 | 19.13 | 42,204 | -0.09(-0.47%) |
Oct 02, 2013 | 19.04 | 19.28 | 19.04 | 19.22 | 38,502 | +0.24(+1.26%) |
Oct 01, 2013 | 18.80 | 19.03 | 18.80 | 18.98 | 46,174 | -0.29(-1.50%) |
Sep 27, 2013 | 19.25 | 19.29 | 19.21 | 19.27 | 54,281 | +0.08(+0.42%) |
Sep 26, 2013 | 18.97 | 19.27 | 18.97 | 19.19 | 44,671 | +0.18(+0.95%) |
Sep 25, 2013 | 19.22 | 19.27 | 19.01 | 19.01 | 98,777 | -0.14(-0.73%) |
Sep 24, 2013 | 19.17 | 19.20 | 19.06 | 19.15 | 80,410 | +0.01(+0.08%) |
Sep 23, 2013 | 19.18 | 19.19 | 19.02 | 19.14 | 59,766 | +0.02(+0.08%) |
Sep 20, 2013 | 19.15 | 19.23 | 19.05 | 19.12 | 41,884 | -0.18(-0.93%) |
Sep 19, 2013 | 19.22 | 19.30 | 19.18 | 19.30 | 29,770 | +0.12(+0.63%) |
Sep 18, 2013 | 18.83 | 19.23 | 18.80 | 19.18 | 67,442 | +0.58(+3.12%) |
Sep 17, 2013 | 18.42 | 18.62 | 18.42 | 18.60 | 48,905 | -0.12(-0.64%) |
Sep 16, 2013 | 18.28 | 18.72 | 18.28 | 18.72 | 26,397 | +0.44(+2.41%) |
Sep 13, 2013 | 18.26 | 18.29 | 18.18 | 18.28 | 65,090 | +0.22(+1.22%) |
Sep 12, 2013 | 18.01 | 18.16 | 18.01 | 18.06 | 33,429 | -0.23(-1.26%) |
Sep 11, 2013 | 18.07 | 18.32 | 18.07 | 18.29 | 40,923 | +0.04(+0.22%) |
Sep 10, 2013 | 18.09 | 18.27 | 18.09 | 18.25 | 46,982 | +0.01(+0.05%) |
Sep 09, 2013 | 18.15 | 18.25 | 18.10 | 18.24 | 28,109 | +0.04(+0.22%) |
Sep 06, 2013 | 18.19 | 18.27 | 18.12 | 18.20 | 56,500 | -0.17(-0.93%) |
Sep 05, 2013 | 18.21 | 18.40 | 18.20 | 18.37 | 56,400 | +0.17(+0.93%) |
Sep 04, 2013 | 17.93 | 18.26 | 17.93 | 18.20 | 56,307 | +0.19(+1.05%) |
Sep 03, 2013 | 17.84 | 18.12 | 17.84 | 18.01 | 22,619 | +0.49(+2.80%) |
Aug 30, 2013 | 17.47 | 17.58 | 17.44 | 17.52 | 24,604 | +0.05(+0.29%) |
Aug 29, 2013 | 17.42 | 17.54 | 17.42 | 17.47 | 34,344 | +0.23(+1.33%) |
Aug 28, 2013 | 17.13 | 17.35 | 17.13 | 17.24 | 32,198 | +0.03(+0.17%) |
Aug 27, 2013 | 17.40 | 17.46 | 17.21 | 17.21 | 51,446 | -0.51(-2.88%) |
Aug 26, 2013 | 17.81 | 17.81 | 17.69 | 17.72 | 37,790 | -0.22(-1.23%) |
Aug 23, 2013 | 17.92 | 17.94 | 17.83 | 17.94 | 72,549 | +0.08(+0.45%) |
Aug 22, 2013 | 17.78 | 17.90 | 17.70 | 17.86 | 112,694 | +0.11(+0.62%) |
Aug 21, 2013 | 17.72 | 17.88 | 17.67 | 17.75 | 63,136 | -0.19(-1.06%) |
Aug 20, 2013 | 17.71 | 17.95 | 17.71 | 17.94 | 44,589 | -0.32(-1.75%) |
Aug 19, 2013 | 18.45 | 18.45 | 18.25 | 18.26 | 40,161 | -0.46(-2.46%) |
Aug 16, 2013 | 18.60 | 18.78 | 18.60 | 18.72 | 63,035 | +0.25(+1.33%) |
Aug 15, 2013 | 18.41 | 18.53 | 18.26 | 18.47 | 46,560 | -0.28(-1.47%) |
Aug 14, 2013 | 18.70 | 18.76 | 18.70 | 18.75 | 91,971 | -0.07(-0.37%) |
Aug 13, 2013 | 18.50 | 18.83 | 18.50 | 18.82 | 73,085 | +0.04(+0.21%) |
Aug 12, 2013 | 18.56 | 18.79 | 18.56 | 18.78 | 32,504 | +0.40(+2.18%) |
Aug 09, 2013 | 18.27 | 18.50 | 18.27 | 18.38 | 35,386 | +0.07(+0.38%) |
Aug 08, 2013 | 18.07 | 18.31 | 18.05 | 18.31 | 51,564 | +0.22(+1.22%) |
Aug 07, 2013 | 17.95 | 18.09 | 17.95 | 18.09 | 70,285 | -0.29(-1.58%) |
Aug 06, 2013 | 18.40 | 18.40 | 18.26 | 18.38 | 124,866 | -0.48(-2.55%) |
Aug 05, 2013 | 18.95 | 18.95 | 18.80 | 18.86 | 221,486 | -0.45(-2.33%) |
Aug 02, 2013 | 19.03 | 19.31 | 19.03 | 19.31 | 35,919 | +0.11(+0.57%) |
Aug 01, 2013 | 19.17 | 19.20 | 19.08 | 19.20 | 53,333 | +0.15(+0.79%) |
Jul 31, 2013 | 19.00 | 19.12 | 18.90 | 19.05 | 110,932 | +0.12(+0.63%) |
Jul 30, 2013 | 18.75 | 18.99 | 18.73 | 18.93 | 893,005 | +0.36(+1.94%) |
Jul 29, 2013 | 18.44 | 18.57 | 18.31 | 18.57 | 43,291 | +0.10(+0.54%) |
Jul 26, 2013 | 18.29 | 18.55 | 18.26 | 18.47 | 62,151 | -0.06(-0.32%) |
Jul 25, 2013 | 18.52 | 18.58 | 18.45 | 18.53 | 52,747 | -0.22(-1.17%) |
Jul 24, 2013 | 18.60 | 18.80 | 18.60 | 18.75 | 83,122 | +0.26(+1.41%) |
Jul 23, 2013 | 18.52 | 18.52 | 18.44 | 18.49 | 32,715 | +0.06(+0.33%) |
Jul 22, 2013 | 18.35 | 18.45 | 17.94 | 18.43 | 39,944 | +0.49(+2.73%) |
Jul 19, 2013 | 17.74 | 17.95 | 17.73 | 17.94 | 26,200 | +0.19(+1.07%) |
Jul 18, 2013 | 17.56 | 17.82 | 17.56 | 17.75 | 48,547 | -0.08(-0.45%) |
Jul 17, 2013 | 17.87 | 17.89 | 17.70 | 17.83 | 35,933 | +0.10(+0.56%) |
Jul 16, 2013 | 17.69 | 17.83 | 17.68 | 17.73 | 43,331 | +0.06(+0.34%) |
Jul 15, 2013 | 17.70 | 17.71 | 17.61 | 17.67 | 32,848 | -0.28(-1.56%) |
Jul 12, 2013 | 17.94 | 17.95 | 17.84 | 17.95 | 54,190 | -0.26(-1.43%) |
Jul 11, 2013 | 17.95 | 18.21 | 17.75 | 18.21 | 32,160 | +0.63(+3.58%) |
Jul 10, 2013 | 17.33 | 17.64 | 17.32 | 17.58 | 65,423 | +0.42(+2.45%) |
Jul 09, 2013 | 17.22 | 17.23 | 16.93 | 17.16 | 159,025 | +0.23(+1.36%) |
Jul 08, 2013 | 16.89 | 16.97 | 16.81 | 16.93 | 239,506 | -0.19(-1.11%) |
Jul 05, 2013 | 17.10 | 17.15 | 17.00 | 17.12 | 41,112 | +0.37(+2.21%) |
Jul 03, 2013 | 16.70 | 16.84 | 16.59 | 16.75 | 21,100 | -0.24(-1.41%) |
Jul 02, 2013 | 16.97 | 17.19 | 16.91 | 16.99 | 60,409 | -0.15(-0.88%) |
Jul 01, 2013 | 16.80 | 17.15 | 16.80 | 17.14 | 67,036 | +0.23(+1.39%) |
Jun 28, 2013 | 16.88 | 16.95 | 16.78 | 16.91 | 46,182 | +0.21(+1.23%) |
Jun 26, 2013 | 16.73 | 16.92 | 16.65 | 16.70 | 95,003 | +0.04(+0.24%) |
Jun 25, 2013 | 16.50 | 16.69 | 16.42 | 16.66 | 104,687 | +0.38(+2.33%) |
Jun 24, 2013 | 16.10 | 16.37 | 16.08 | 16.28 | 57,629 | -0.49(-2.92%) |
Jun 21, 2013 | 16.76 | 16.85 | 16.53 | 16.77 | 256,985 | +0.52(+3.20%) |
Jun 20, 2013 | 16.31 | 16.57 | 16.17 | 16.25 | 45,192 | -0.60(-3.56%) |
Jun 19, 2013 | 16.82 | 17.08 | 16.75 | 16.85 | 225,459 | -0.38(-2.21%) |
Jun 18, 2013 | 16.94 | 17.24 | 16.94 | 17.23 | 51,802 | +0.16(+0.94%) |
Jun 17, 2013 | 16.99 | 17.28 | 16.98 | 17.07 | 38,840 | +0.02(+0.12%) |
Jun 14, 2013 | 16.88 | 17.14 | 16.88 | 17.05 | 34,118 | -0.23(-1.33%) |
Jun 13, 2013 | 16.88 | 17.28 | 16.88 | 17.28 | 62,194 | +0.26(+1.53%) |
Jun 12, 2013 | 17.08 | 17.27 | 16.93 | 17.02 | 61,347 | -0.12(-0.70%) |
Jun 11, 2013 | 16.92 | 17.21 | 16.92 | 17.14 | 64,058 | +0.01(+0.06%) |
Jun 10, 2013 | 17.05 | 17.16 | 16.96 | 17.13 | 57,540 | +0.08(+0.47%) |
Jun 07, 2013 | 16.76 | 17.09 | 16.76 | 17.05 | 66,393 | -0.04(-0.23%) |
Jun 06, 2013 | 16.85 | 17.11 | 16.85 | 17.09 | 89,061 | -0.03(-0.18%) |
Jun 05, 2013 | 17.19 | 17.25 | 17.02 | 17.12 | 55,246 | -0.62(-3.49%) |
Jun 04, 2013 | 17.73 | 17.82 | 17.62 | 17.74 | 51,124 | -0.08(-0.45%) |
Jun 03, 2013 | 17.85 | 17.85 | 17.63 | 17.82 | 83,900 | -0.04(-0.22%) |
May 31, 2013 | 17.73 | 17.94 | 17.73 | 17.86 | 827,096 | -0.04(-0.22%) |
May 30, 2013 | 17.64 | 17.93 | 17.63 | 17.90 | 115,866 | +0.01(+0.06%) |
May 29, 2013 | 17.97 | 17.97 | 17.81 | 17.89 | 34,535 | -0.41(-2.24%) |
May 28, 2013 | 18.09 | 18.35 | 18.09 | 18.30 | 26,972 | +0.26(+1.44%) |
May 24, 2013 | 17.76 | 18.05 | 17.76 | 18.04 | 40,028 | -0.01(-0.06%) |
May 23, 2013 | 17.75 | 18.10 | 17.75 | 18.05 | 31,590 | -0.48(-2.59%) |
May 22, 2013 | 18.64 | 18.74 | 18.40 | 18.53 | 40,381 | -0.26(-1.38%) |
May 21, 2013 | 18.78 | 18.79 | 18.55 | 18.79 | 36,173 | -0.11(-0.58%) |
May 20, 2013 | 18.61 | 18.90 | 18.61 | 18.90 | 76,330 | +0.63(+3.45%) |
May 17, 2013 | 18.24 | 18.35 | 18.24 | 18.27 | 44,130 | +0.11(+0.61%) |
May 16, 2013 | 18.00 | 18.24 | 18.00 | 18.16 | 35,451 | -0.14(-0.77%) |
May 15, 2013 | 18.04 | 18.33 | 18.04 | 18.30 | 38,798 | +0.02(+0.11%) |
May 13, 2013 | 18.18 | 18.42 | 18.12 | 18.28 | 58,592 | -0.27(-1.46%) |
May 10, 2013 | 18.43 | 18.56 | 18.41 | 18.55 | 44,384 | +0.11(+0.60%) |
May 09, 2013 | 18.50 | 18.50 | 18.40 | 18.44 | 36,221 | -0.02(-0.11%) |
May 08, 2013 | 18.46 | 18.50 | 18.33 | 18.46 | 43,982 | +0.00(+0.00%) |
May 07, 2013 | 18.30 | 18.47 | 18.26 | 18.46 | 24,093 | +0.46(+2.56%) |
May 06, 2013 | 17.74 | 18.00 | 17.74 | 18.00 | 39,141 | +0.13(+0.73%) |
May 03, 2013 | 17.79 | 17.88 | 17.83 | 17.87 | 43,792 | +0.04(+0.22%) |
May 02, 2013 | 17.76 | 17.83 | 17.64 | 17.83 | 41,582 | +0.08(+0.45%) |