Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.85 | 19.10 | 18.70 | 18.87 | 172,351 | +0.03(+0.14%) |
Apr 29, 2014 | 18.66 | 18.84 | 18.66 | 18.84 | 156,851 | +0.18(+0.98%) |
Apr 28, 2014 | 18.37 | 18.87 | 18.37 | 18.66 | 89,749 | +0.21(+1.16%) |
Apr 25, 2014 | 18.48 | 18.76 | 18.26 | 18.44 | 137,884 | -0.19(-1.00%) |
Apr 24, 2014 | 18.86 | 18.88 | 18.56 | 18.63 | 122,366 | -0.10(-0.55%) |
Apr 23, 2014 | 18.65 | 18.86 | 18.65 | 18.73 | 78,730 | +0.02(+0.10%) |
Apr 22, 2014 | 18.70 | 18.76 | 18.67 | 18.72 | 67,656 | -0.05(-0.26%) |
Apr 21, 2014 | 18.59 | 18.81 | 18.59 | 18.76 | 87,290 | +0.08(+0.41%) |
Apr 17, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 158,097 | -0.09(-0.47%) |
Apr 16, 2014 | 18.72 | 18.84 | 18.67 | 18.78 | 76,280 | +0.06(+0.31%) |
Apr 15, 2014 | 18.76 | 18.78 | 18.67 | 18.72 | 65,841 | -0.06(-0.31%) |
Apr 14, 2014 | 18.70 | 18.85 | 18.64 | 18.78 | 152,690 | +0.12(+0.62%) |
Apr 11, 2014 | 18.50 | 18.72 | 18.11 | 18.66 | 85,527 | +0.09(+0.50%) |
Apr 10, 2014 | 18.79 | 18.84 | 18.54 | 18.57 | 113,273 | -0.31(-1.65%) |
Apr 09, 2014 | 18.82 | 18.90 | 18.81 | 18.88 | 60,827 | -0.04(-0.24%) |
Apr 08, 2014 | 18.71 | 18.97 | 18.71 | 18.93 | 76,589 | +0.13(+0.69%) |
Apr 07, 2014 | 18.87 | 18.87 | 18.71 | 18.80 | 116,819 | -0.11(-0.59%) |
Apr 04, 2014 | 19.12 | 19.17 | 18.77 | 18.91 | 197,741 | -0.27(-1.39%) |
Apr 03, 2014 | 19.10 | 19.36 | 19.08 | 19.17 | 216,156 | +0.04(+0.21%) |
Apr 02, 2014 | 19.04 | 19.34 | 18.92 | 19.13 | 174,410 | -0.02(-0.09%) |
Apr 01, 2014 | 19.11 | 19.29 | 19.11 | 19.15 | 212,363 | -0.02(-0.09%) |
Mar 31, 2014 | 19.12 | 19.23 | 19.03 | 19.17 | 102,653 | +0.05(+0.28%) |
Mar 28, 2014 | 19.11 | 19.21 | 18.79 | 19.12 | 101,488 | -0.03(-0.16%) |
Mar 27, 2014 | 18.87 | 19.21 | 18.81 | 19.15 | 149,148 | +0.22(+1.15%) |
Mar 26, 2014 | 18.93 | 19.01 | 18.57 | 18.93 | 190,844 | +0.16(+0.88%) |
Mar 25, 2014 | 18.67 | 18.79 | 18.55 | 18.76 | 102,083 | +0.04(+0.24%) |
Mar 24, 2014 | 18.59 | 18.78 | 18.42 | 18.72 | 196,560 | +0.08(+0.43%) |
Mar 21, 2014 | 18.33 | 18.69 | 18.00 | 18.64 | 194,323 | +0.24(+1.28%) |
Mar 20, 2014 | 18.39 | 18.46 | 17.94 | 18.40 | 298,984 | -0.01(-0.07%) |
Mar 19, 2014 | 18.93 | 19.15 | 18.42 | 18.42 | 275,750 | -0.59(-3.09%) |
Mar 18, 2014 | 19.40 | 19.53 | 18.94 | 19.01 | 223,679 | -0.45(-2.29%) |
Mar 17, 2014 | 19.40 | 19.54 | 19.21 | 19.45 | 220,825 | +0.42(+2.22%) |
Mar 14, 2014 | 18.84 | 19.07 | 18.84 | 19.03 | 38,754 | +0.09(+0.47%) |
Mar 13, 2014 | 19.05 | 19.14 | 18.82 | 18.94 | 132,326 | -0.09(-0.47%) |
Mar 12, 2014 | 19.19 | 19.20 | 18.93 | 19.03 | 83,138 | -0.15(-0.77%) |
Mar 11, 2014 | 19.09 | 19.37 | 19.09 | 19.17 | 82,788 | +0.03(+0.14%) |
Mar 10, 2014 | 19.20 | 19.49 | 19.07 | 19.15 | 78,900 | -0.13(-0.69%) |
Mar 07, 2014 | 19.35 | 19.50 | 19.15 | 19.28 | 67,618 | -0.16(-0.80%) |
Mar 06, 2014 | 19.30 | 19.54 | 19.30 | 19.44 | 95,842 | +0.12(+0.60%) |
Mar 05, 2014 | 19.17 | 19.58 | 19.15 | 19.32 | 98,243 | +0.06(+0.32%) |
Mar 04, 2014 | 19.19 | 19.38 | 18.97 | 19.26 | 108,148 | +0.23(+1.22%) |
Mar 03, 2014 | 18.70 | 19.17 | 18.70 | 19.03 | 77,685 | +0.29(+1.57%) |
Feb 28, 2014 | 18.97 | 19.13 | 18.73 | 18.73 | 104,310 | -0.29(-1.50%) |
Feb 27, 2014 | 19.10 | 19.59 | 18.77 | 19.02 | 247,989 | -0.24(-1.27%) |
Feb 26, 2014 | 19.15 | 19.28 | 18.97 | 19.26 | 87,472 | +0.12(+0.60%) |
Feb 25, 2014 | 19.28 | 19.41 | 19.06 | 19.15 | 104,019 | -0.14(-0.74%) |
Feb 24, 2014 | 19.43 | 19.52 | 19.29 | 19.29 | 102,399 | -0.21(-1.07%) |
Feb 21, 2014 | 19.46 | 19.61 | 19.33 | 19.50 | 93,614 | +0.06(+0.32%) |
Feb 20, 2014 | 19.42 | 19.56 | 19.33 | 19.44 | 232,287 | -0.00(-0.02%) |
Feb 19, 2014 | 19.59 | 19.59 | 19.37 | 19.44 | 170,925 | -0.15(-0.77%) |
Feb 18, 2014 | 19.49 | 19.64 | 19.32 | 19.59 | 791,253 | +0.18(+0.94%) |
Feb 14, 2014 | 19.47 | 19.41 | 19.41 | 19.41 | 242,312 | +0.03(+0.15%) |
Feb 13, 2014 | 19.60 | 19.63 | 19.32 | 19.38 | 160,044 | -0.21(-1.08%) |
Feb 12, 2014 | 19.41 | 19.64 | 19.37 | 19.59 | 284,010 | +0.14(+0.73%) |
Feb 11, 2014 | 19.48 | 19.69 | 19.24 | 19.45 | 151,809 | -0.12(-0.59%) |
Feb 10, 2014 | 19.54 | 19.68 | 19.36 | 19.57 | 263,010 | +0.10(+0.53%) |
Feb 07, 2014 | 19.22 | 19.59 | 19.16 | 19.46 | 209,558 | +0.24(+1.25%) |
Feb 06, 2014 | 19.01 | 19.37 | 19.01 | 19.22 | 209,991 | +0.25(+1.31%) |
Feb 05, 2014 | 18.85 | 19.01 | 18.50 | 18.97 | 378,512 | +0.38(+2.05%) |
Feb 04, 2014 | 18.59 | 18.92 | 18.36 | 18.59 | 324,689 | +0.02(+0.09%) |
Feb 03, 2014 | 18.97 | 19.03 | 18.58 | 18.58 | 278,884 | -0.40(-2.12%) |
Jan 31, 2014 | 18.83 | 19.05 | 18.83 | 18.98 | 114,362 | -0.05(-0.25%) |
Jan 30, 2014 | 19.00 | 19.20 | 18.92 | 19.03 | 72,017 | +0.03(+0.18%) |
Jan 29, 2014 | 18.74 | 19.23 | 18.62 | 18.99 | 111,529 | -0.08(-0.41%) |
Jan 28, 2014 | 18.94 | 19.39 | 18.94 | 19.07 | 164,584 | +0.16(+0.86%) |
Jan 27, 2014 | 19.01 | 19.21 | 18.79 | 18.91 | 73,479 | -0.08(-0.44%) |
Jan 24, 2014 | 18.88 | 19.09 | 18.83 | 18.99 | 561,970 | +0.10(+0.56%) |
Jan 23, 2014 | 19.12 | 19.19 | 18.81 | 18.89 | 254,971 | -0.18(-0.94%) |
Jan 22, 2014 | 18.94 | 19.11 | 18.89 | 19.07 | 157,164 | +0.14(+0.72%) |
Jan 21, 2014 | 18.77 | 19.03 | 18.77 | 18.93 | 101,190 | +0.18(+0.96%) |
Jan 17, 2014 | 18.82 | 18.75 | 18.75 | 18.75 | 111,422 | -0.13(-0.69%) |
Jan 16, 2014 | 18.89 | 19.00 | 18.81 | 18.88 | 154,730 | +0.01(+0.05%) |
Jan 15, 2014 | 18.78 | 19.00 | 18.79 | 18.87 | 196,075 | +0.09(+0.49%) |
Jan 14, 2014 | 18.79 | 18.87 | 18.62 | 18.78 | 109,353 | +0.10(+0.56%) |
Jan 13, 2014 | 18.79 | 18.89 | 18.66 | 18.68 | 78,281 | -0.17(-0.93%) |
Jan 10, 2014 | 18.98 | 19.04 | 18.75 | 18.85 | 104,350 | -0.08(-0.42%) |
Jan 09, 2014 | 18.79 | 19.05 | 18.74 | 18.93 | 201,104 | +0.24(+1.29%) |
Jan 08, 2014 | 18.79 | 18.89 | 18.58 | 18.69 | 121,399 | -0.17(-0.88%) |
Jan 07, 2014 | 19.05 | 19.05 | 18.63 | 18.86 | 102,927 | -0.10(-0.55%) |
Jan 06, 2014 | 19.03 | 19.11 | 18.87 | 18.96 | 143,196 | +0.07(+0.35%) |
Jan 03, 2014 | 18.85 | 19.17 | 18.78 | 18.89 | 272,755 | +0.42(+2.25%) |
Jan 02, 2014 | 18.68 | 18.70 | 18.44 | 18.48 | 127,002 | -0.23(-1.22%) |
Dec 31, 2013 | 18.65 | 18.71 | 18.71 | 18.71 | 110,278 | +0.12(+0.66%) |
Dec 30, 2013 | 18.58 | 18.68 | 18.46 | 18.58 | 123,086 | +0.13(+0.69%) |
Dec 27, 2013 | 18.42 | 18.57 | 18.36 | 18.46 | 91,929 | -0.05(-0.26%) |
Dec 26, 2013 | 17.90 | 18.58 | 17.85 | 18.51 | 175,001 | +0.56(+3.14%) |
Dec 24, 2013 | 18.14 | 18.36 | 17.91 | 17.94 | 122,479 | -0.35(-1.91%) |
Dec 23, 2013 | 18.20 | 18.40 | 18.20 | 18.29 | 175,017 | +0.17(+0.92%) |
Dec 20, 2013 | 17.82 | 18.25 | 17.82 | 18.13 | 145,214 | +0.25(+1.39%) |
Dec 19, 2013 | 17.81 | 17.92 | 17.72 | 17.88 | 103,407 | -0.04(-0.24%) |
Dec 18, 2013 | 17.78 | 18.01 | 17.71 | 17.92 | 130,286 | +0.04(+0.22%) |
Dec 17, 2013 | 18.41 | 18.53 | 17.78 | 17.88 | 321,650 | -0.46(-2.53%) |
Dec 16, 2013 | 18.32 | 18.88 | 18.27 | 18.34 | 157,910 | +0.02(+0.12%) |
Dec 13, 2013 | 18.51 | 19.12 | 17.92 | 18.32 | 86,600 | -0.23(-1.25%) |
Dec 12, 2013 | 18.19 | 18.72 | 18.19 | 18.55 | 129,464 | +0.36(+1.97%) |
Dec 11, 2013 | 18.37 | 18.44 | 18.09 | 18.20 | 481,336 | -0.23(-1.23%) |
Dec 10, 2013 | 18.51 | 18.60 | 18.38 | 18.42 | 226,420 | -0.21(-1.10%) |
Dec 09, 2013 | 18.75 | 18.76 | 18.48 | 18.63 | 158,741 | -0.01(-0.07%) |
Dec 06, 2013 | 18.49 | 18.69 | 18.35 | 18.64 | 0 | +0.19(+1.04%) |
Dec 05, 2013 | 18.07 | 18.58 | 17.62 | 18.45 | 0 | +0.29(+1.61%) |
Dec 04, 2013 | 18.34 | 18.51 | 18.06 | 18.16 | 0 | -0.17(-0.91%) |
Dec 03, 2013 | 18.86 | 18.90 | 18.15 | 18.32 | 0 | -0.63(-3.32%) |
Dec 02, 2013 | 19.79 | 19.95 | 18.94 | 18.95 | 0 | -0.68(-3.45%) |
Nov 29, 2013 | 19.77 | 20.05 | 19.56 | 19.63 | 0 | -0.12(-0.62%) |
Nov 27, 2013 | 19.80 | 19.96 | 19.56 | 19.75 | 0 | -0.09(-0.44%) |
Nov 26, 2013 | 19.77 | 20.01 | 19.76 | 19.84 | 0 | -0.03(-0.13%) |
Nov 25, 2013 | 19.96 | 20.02 | 19.78 | 19.87 | 0 | -0.14(-0.72%) |
Nov 22, 2013 | 20.03 | 20.17 | 19.90 | 20.01 | 0 | -0.10(-0.50%) |
Nov 21, 2013 | 19.81 | 20.21 | 19.76 | 20.11 | 0 | +0.19(+0.97%) |
Nov 20, 2013 | 20.02 | 20.22 | 19.80 | 19.92 | 0 | -0.20(-1.00%) |
Nov 19, 2013 | 20.18 | 20.31 | 20.11 | 20.12 | 0 | -0.16(-0.80%) |
Nov 18, 2013 | 20.27 | 20.49 | 20.13 | 20.28 | 0 | -0.05(-0.26%) |
Nov 15, 2013 | 20.27 | 20.46 | 20.27 | 20.33 | 0 | +0.05(+0.24%) |
Nov 14, 2013 | 20.43 | 20.46 | 20.11 | 20.28 | 0 | +0.07(+0.37%) |
Nov 12, 2013 | 20.20 | 20.36 | 20.11 | 20.21 | 0 | -0.14(-0.69%) |
Nov 11, 2013 | 20.24 | 20.41 | 20.15 | 20.35 | 0 | +0.12(+0.58%) |
Nov 08, 2013 | 20.18 | 20.50 | 20.11 | 20.23 | 0 | +0.12(+0.59%) |
Nov 07, 2013 | 20.32 | 20.51 | 20.11 | 20.11 | 0 | -0.15(-0.75%) |
Nov 06, 2013 | 20.20 | 20.42 | 20.20 | 20.27 | 0 | +0.04(+0.19%) |
Nov 05, 2013 | 20.25 | 20.46 | 20.11 | 20.23 | 0 | +0.03(+0.16%) |
Nov 04, 2013 | 20.39 | 20.71 | 20.06 | 20.20 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 20.21 | 20.37 | 20.01 | 20.20 | 0 | -0.00(-0.02%) |
Oct 31, 2013 | 20.20 | 20.30 | 20.07 | 20.20 | 0 | -0.18(-0.86%) |
Oct 30, 2013 | 20.72 | 20.93 | 20.34 | 20.38 | 0 | -0.33(-1.60%) |
Oct 29, 2013 | 20.66 | 20.87 | 20.58 | 20.71 | 0 | -0.00(-0.02%) |
Oct 28, 2013 | 20.85 | 20.89 | 20.67 | 20.71 | 0 | -0.08(-0.39%) |
Oct 25, 2013 | 20.72 | 20.93 | 20.52 | 20.79 | 0 | +0.06(+0.27%) |
Oct 24, 2013 | 20.82 | 20.97 | 20.53 | 20.74 | 0 | -0.12(-0.58%) |
Oct 23, 2013 | 20.71 | 21.02 | 20.47 | 20.86 | 0 | +0.12(+0.58%) |
Oct 22, 2013 | 20.43 | 20.83 | 20.42 | 20.74 | 0 | +0.18(+0.90%) |
Oct 21, 2013 | 20.50 | 20.62 | 20.34 | 20.55 | 0 | -0.06(-0.29%) |
Oct 18, 2013 | 20.63 | 20.77 | 20.34 | 20.61 | 203,611 | +0.14(+0.69%) |
Oct 17, 2013 | 20.29 | 20.50 | 20.26 | 20.47 | 0 | +0.27(+1.32%) |
Oct 16, 2013 | 20.20 | 20.48 | 19.99 | 20.20 | 0 | -0.05(-0.23%) |
Oct 15, 2013 | 20.02 | 20.47 | 19.93 | 20.25 | 0 | +0.11(+0.56%) |
Oct 14, 2013 | 19.77 | 20.47 | 19.77 | 20.14 | 0 | +0.30(+1.49%) |
Oct 11, 2013 | 20.02 | 20.13 | 19.83 | 19.84 | 0 | -0.12(-0.60%) |
Oct 10, 2013 | 19.98 | 20.27 | 19.89 | 19.96 | 0 | -0.03(-0.13%) |
Oct 09, 2013 | 20.03 | 20.15 | 19.85 | 19.99 | 0 | -0.17(-0.83%) |
Oct 08, 2013 | 20.05 | 20.37 | 20.05 | 20.16 | 0 | +0.02(+0.11%) |
Oct 07, 2013 | 20.11 | 20.55 | 20.07 | 20.14 | 0 | -0.00(-0.02%) |
Oct 04, 2013 | 20.30 | 20.37 | 20.12 | 20.14 | 0 | -0.07(-0.34%) |
Oct 03, 2013 | 20.29 | 20.39 | 19.96 | 20.21 | 0 | -0.03(-0.17%) |
Oct 02, 2013 | 20.22 | 20.31 | 20.10 | 20.24 | 0 | -0.23(-1.11%) |
Oct 01, 2013 | 20.16 | 20.47 | 19.94 | 20.47 | 0 | +0.30(+1.47%) |
Sep 30, 2013 | 20.07 | 20.17 | 19.62 | 20.17 | 0 | +0.03(+0.15%) |
Sep 27, 2013 | 20.16 | 20.20 | 20.02 | 20.14 | 0 | +0.08(+0.39%) |
Sep 26, 2013 | 20.11 | 20.42 | 19.88 | 20.07 | 0 | +0.02(+0.09%) |
Sep 25, 2013 | 19.92 | 20.20 | 19.88 | 20.05 | 0 | +0.13(+0.65%) |
Sep 24, 2013 | 19.75 | 20.19 | 19.63 | 19.92 | 0 | +0.15(+0.78%) |
Sep 23, 2013 | 19.44 | 19.77 | 19.15 | 19.77 | 0 | +0.57(+2.95%) |
Sep 20, 2013 | 19.71 | 19.78 | 19.20 | 19.20 | 0 | -0.58(-2.95%) |
Sep 19, 2013 | 19.17 | 19.90 | 19.06 | 19.78 | 0 | +0.59(+3.09%) |
Sep 18, 2013 | 19.02 | 19.30 | 18.93 | 19.19 | 0 | +0.17(+0.88%) |
Sep 17, 2013 | 19.17 | 19.32 | 18.93 | 19.02 | 0 | -0.13(-0.67%) |
Sep 16, 2013 | 19.21 | 19.34 | 18.95 | 19.15 | 0 | +0.09(+0.50%) |
Sep 13, 2013 | 19.29 | 19.38 | 18.94 | 19.06 | 0 | -0.33(-1.68%) |
Sep 12, 2013 | 19.23 | 19.45 | 19.06 | 19.38 | 0 | +0.18(+0.96%) |
Sep 11, 2013 | 19.27 | 19.40 | 19.02 | 19.20 | 0 | -0.11(-0.56%) |
Sep 10, 2013 | 19.05 | 19.34 | 19.02 | 19.31 | 0 | +0.20(+1.06%) |
Sep 09, 2013 | 18.93 | 19.35 | 18.86 | 19.10 | 0 | +0.09(+0.50%) |
Sep 06, 2013 | 19.19 | 19.19 | 18.83 | 19.01 | 0 | -0.18(-0.94%) |
Sep 05, 2013 | 19.07 | 19.41 | 19.06 | 19.19 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 19.35 | 19.64 | 19.17 | 19.18 | 0 | -0.30(-1.54%) |
Sep 03, 2013 | 19.74 | 19.74 | 19.38 | 19.48 | 0 | -0.07(-0.35%) |
Aug 30, 2013 | 19.77 | 19.77 | 19.35 | 19.55 | 0 | -0.14(-0.72%) |
Aug 29, 2013 | 19.69 | 19.90 | 19.51 | 19.69 | 0 | +0.07(+0.35%) |
Aug 28, 2013 | 19.58 | 19.85 | 19.44 | 19.62 | 0 | -0.07(-0.35%) |
Aug 27, 2013 | 19.49 | 19.69 | 19.36 | 19.69 | 0 | +0.15(+0.79%) |
Aug 26, 2013 | 19.45 | 19.92 | 19.45 | 19.54 | 0 | +0.02(+0.09%) |
Aug 23, 2013 | 19.54 | 19.60 | 19.34 | 19.52 | 0 | +0.12(+0.64%) |
Aug 22, 2013 | 19.32 | 19.57 | 19.20 | 19.40 | 0 | +0.08(+0.42%) |
Aug 21, 2013 | 19.37 | 19.63 | 19.14 | 19.32 | 0 | -0.03(-0.13%) |
Aug 20, 2013 | 19.19 | 19.51 | 19.08 | 19.34 | 0 | +0.05(+0.25%) |
Aug 19, 2013 | 19.79 | 19.90 | 19.13 | 19.29 | 0 | -0.40(-2.03%) |
Aug 16, 2013 | 19.65 | 20.01 | 19.34 | 19.69 | 0 | -0.21(-1.06%) |
Aug 15, 2013 | 18.91 | 20.89 | 18.74 | 19.90 | 1,787,459 | +1.73(+9.53%) |
Aug 14, 2013 | 18.57 | 18.58 | 18.06 | 18.17 | 0 | -0.29(-1.56%) |
Aug 13, 2013 | 18.61 | 18.61 | 18.37 | 18.46 | 166,154 | -0.18(-0.99%) |
Aug 12, 2013 | 18.64 | 18.81 | 18.50 | 18.64 | 189,337 | -0.08(-0.44%) |
Aug 09, 2013 | 18.53 | 18.78 | 18.37 | 18.73 | 105,770 | +0.27(+1.44%) |
Aug 08, 2013 | 18.54 | 18.81 | 18.34 | 18.46 | 132,024 | -0.05(-0.28%) |
Aug 07, 2013 | 18.06 | 18.87 | 18.05 | 18.51 | 222,213 | -0.23(-1.22%) |
Aug 06, 2013 | 18.71 | 18.91 | 18.40 | 18.74 | 146,412 | +0.35(+1.92%) |
Aug 05, 2013 | 18.49 | 18.64 | 17.96 | 18.39 | 325,904 | +0.03(+0.14%) |
Aug 02, 2013 | 18.97 | 19.02 | 18.05 | 18.36 | 387,863 | -0.68(-3.55%) |
Aug 01, 2013 | 19.20 | 19.20 | 18.78 | 19.04 | 387,300 | -0.18(-0.94%) |
Jul 31, 2013 | 19.80 | 19.80 | 19.08 | 19.22 | 0 | -0.45(-2.30%) |
Jul 30, 2013 | 19.79 | 19.82 | 19.67 | 19.67 | 0 | -0.18(-0.89%) |
Jul 29, 2013 | 19.67 | 19.86 | 19.64 | 19.85 | 0 | +0.17(+0.86%) |
Jul 26, 2013 | 19.39 | 19.83 | 19.39 | 19.68 | 0 | +0.12(+0.63%) |
Jul 25, 2013 | 19.53 | 19.67 | 19.36 | 19.56 | 0 | +0.09(+0.46%) |
Jul 24, 2013 | 19.67 | 19.67 | 19.32 | 19.47 | 0 | -0.08(-0.43%) |
Jul 23, 2013 | 19.39 | 19.72 | 19.37 | 19.55 | 0 | +0.13(+0.67%) |
Jul 22, 2013 | 19.33 | 19.50 | 19.23 | 19.42 | 0 | -0.08(-0.41%) |
Jul 19, 2013 | 19.21 | 19.52 | 19.21 | 19.50 | 0 | +0.18(+0.94%) |
Jul 18, 2013 | 19.43 | 19.80 | 19.31 | 19.32 | 0 | -0.18(-0.91%) |
Jul 17, 2013 | 19.37 | 19.63 | 19.33 | 19.50 | 149,057 | +0.17(+0.90%) |
Jul 16, 2013 | 19.71 | 19.82 | 19.17 | 19.32 | 0 | -0.42(-2.12%) |
Jul 15, 2013 | 19.35 | 20.01 | 19.29 | 19.74 | 0 | +0.30(+1.56%) |
Jul 12, 2013 | 19.55 | 19.58 | 19.21 | 19.44 | 0 | -0.08(-0.41%) |
Jul 11, 2013 | 19.76 | 19.77 | 19.33 | 19.52 | 0 | -0.17(-0.88%) |
Jul 10, 2013 | 19.56 | 19.84 | 19.50 | 19.69 | 177,196 | +0.02(+0.09%) |
Jul 09, 2013 | 19.51 | 19.69 | 19.47 | 19.67 | 0 | +0.20(+1.04%) |
Jul 08, 2013 | 19.21 | 19.63 | 19.10 | 19.47 | 0 | +0.31(+1.63%) |
Jul 05, 2013 | 19.10 | 19.21 | 18.91 | 19.16 | 0 | +0.07(+0.38%) |
Jul 03, 2013 | 19.04 | 19.12 | 18.87 | 19.09 | 0 | +0.17(+0.89%) |
Jul 02, 2013 | 18.87 | 18.92 | 18.54 | 18.92 | 0 | +0.05(+0.25%) |
Jul 01, 2013 | 18.68 | 18.95 | 18.68 | 18.87 | 0 | +0.26(+1.41%) |
Jun 28, 2013 | 18.81 | 19.03 | 18.61 | 18.61 | 209,248 | -0.19(-0.99%) |
Jun 27, 2013 | 18.36 | 18.80 | 18.28 | 18.80 | 0 | +0.53(+2.89%) |
Jun 26, 2013 | 18.29 | 18.51 | 18.01 | 18.27 | 0 | +0.09(+0.51%) |
Jun 25, 2013 | 18.46 | 18.54 | 18.05 | 18.18 | 0 | -0.22(-1.19%) |
Jun 24, 2013 | 18.00 | 18.54 | 17.47 | 18.39 | 0 | +0.24(+1.30%) |
Jun 21, 2013 | 17.99 | 18.61 | 17.99 | 18.16 | 649,837 | +0.22(+1.22%) |
Jun 20, 2013 | 18.28 | 18.35 | 17.77 | 17.94 | 0 | -0.61(-3.30%) |
Jun 19, 2013 | 18.56 | 18.63 | 18.42 | 18.55 | 0 | -0.05(-0.27%) |
Jun 18, 2013 | 18.62 | 18.71 | 18.37 | 18.60 | 0 | +0.06(+0.34%) |
Jun 17, 2013 | 18.26 | 18.65 | 18.26 | 18.54 | 0 | +0.42(+2.31%) |
Jun 14, 2013 | 17.89 | 18.42 | 17.88 | 18.12 | 0 | +0.30(+1.66%) |
Jun 13, 2013 | 17.76 | 17.93 | 17.53 | 17.82 | 226,022 | +0.01(+0.07%) |
Jun 12, 2013 | 17.87 | 17.96 | 17.74 | 17.81 | 208,966 | -0.00(-0.02%) |
Jun 11, 2013 | 17.98 | 18.01 | 17.62 | 17.82 | 177,606 | -0.15(-0.82%) |
Jun 10, 2013 | 17.66 | 18.15 | 17.66 | 17.96 | 0 | +0.33(+1.89%) |
Jun 07, 2013 | 17.21 | 17.78 | 17.12 | 17.63 | 0 | +0.44(+2.55%) |
Jun 06, 2013 | 16.94 | 17.38 | 16.77 | 17.19 | 0 | +0.15(+0.89%) |
Jun 05, 2013 | 17.25 | 17.28 | 16.71 | 17.04 | 0 | -0.35(-1.99%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.23 | 17.39 | 0 | +0.08(+0.44%) |
Jun 03, 2013 | 17.41 | 17.52 | 17.14 | 17.31 | 267,541 | -0.02(-0.12%) |
May 31, 2013 | 17.24 | 17.43 | 16.99 | 17.33 | 690,085 | -0.01(-0.05%) |
May 30, 2013 | 18.58 | 18.62 | 17.26 | 17.34 | 1,208,323 | -1.13(-6.12%) |
May 29, 2013 | 19.21 | 19.21 | 18.28 | 18.47 | 545,628 | -0.82(-4.25%) |
May 28, 2013 | 19.40 | 19.52 | 19.25 | 19.29 | 316,576 | -0.04(-0.20%) |
May 24, 2013 | 19.13 | 19.44 | 18.78 | 19.33 | 0 | -0.07(-0.37%) |
May 23, 2013 | 19.37 | 19.52 | 18.24 | 19.40 | 0 | -0.10(-0.52%) |
May 22, 2013 | 19.43 | 19.57 | 19.31 | 19.50 | 302,924 | +0.15(+0.79%) |
May 21, 2013 | 19.28 | 19.48 | 19.16 | 19.35 | 0 | +0.07(+0.35%) |
May 20, 2013 | 18.96 | 19.40 | 18.91 | 19.28 | 0 | +0.33(+1.74%) |
May 17, 2013 | 19.00 | 19.15 | 18.80 | 18.95 | 0 | +0.06(+0.34%) |
May 16, 2013 | 18.91 | 19.05 | 18.83 | 18.89 | 264,338 | +0.10(+0.54%) |
May 15, 2013 | 18.85 | 18.98 | 18.66 | 18.79 | 273,177 | +0.14(+0.75%) |
May 13, 2013 | 18.74 | 18.78 | 18.40 | 18.65 | 0 | +0.05(+0.27%) |
May 10, 2013 | 18.57 | 18.90 | 18.31 | 18.60 | 0 | +0.03(+0.16%) |
May 09, 2013 | 18.15 | 18.74 | 17.93 | 18.57 | 533,202 | +0.42(+2.33%) |
May 08, 2013 | 17.73 | 18.15 | 17.71 | 18.15 | 0 | +0.44(+2.48%) |
May 07, 2013 | 17.58 | 17.71 | 17.40 | 17.71 | 0 | +0.39(+2.24%) |
May 06, 2013 | 17.30 | 17.44 | 17.11 | 17.32 | 0 | +0.10(+0.60%) |
May 03, 2013 | 17.31 | 17.31 | 16.98 | 17.21 | 0 | -0.08(-0.46%) |
May 02, 2013 | 17.15 | 17.29 | 17.05 | 17.29 | 0 | +0.24(+1.43%) |