Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.34 | 17.62 | 17.14 | 17.50 | 763,665 | +0.21(+1.20%) |
Apr 29, 2014 | 16.93 | 17.40 | 16.91 | 17.29 | 980,585 | +0.49(+2.89%) |
Apr 28, 2014 | 16.67 | 16.86 | 16.60 | 16.81 | 519,920 | +0.15(+0.93%) |
Apr 25, 2014 | 16.98 | 17.03 | 16.65 | 16.65 | 431,867 | -0.33(-1.92%) |
Apr 24, 2014 | 17.16 | 17.28 | 16.95 | 16.98 | 380,517 | -0.12(-0.72%) |
Apr 23, 2014 | 17.09 | 17.22 | 17.09 | 17.10 | 386,503 | +0.00(+0.00%) |
Apr 22, 2014 | 17.10 | 17.23 | 16.88 | 17.10 | 655,283 | +0.03(+0.16%) |
Apr 21, 2014 | 16.65 | 17.11 | 16.65 | 17.08 | 774,637 | +0.44(+2.63%) |
Apr 17, 2014 | 17.11 | 16.64 | 16.64 | 16.64 | 1,836,218 | -0.62(-3.62%) |
Apr 16, 2014 | 17.34 | 17.34 | 17.18 | 17.26 | 563,262 | +0.02(+0.12%) |
Apr 15, 2014 | 17.24 | 17.30 | 17.12 | 17.24 | 607,732 | +0.06(+0.37%) |
Apr 14, 2014 | 17.22 | 17.30 | 17.08 | 17.18 | 489,690 | +0.10(+0.56%) |
Apr 11, 2014 | 16.82 | 17.11 | 16.74 | 17.08 | 579,850 | +0.18(+1.07%) |
Apr 10, 2014 | 17.15 | 17.30 | 16.80 | 16.90 | 678,525 | -0.22(-1.31%) |
Apr 09, 2014 | 17.34 | 17.40 | 17.08 | 17.12 | 777,465 | -0.21(-1.23%) |
Apr 08, 2014 | 17.86 | 17.86 | 17.32 | 17.34 | 972,988 | -0.52(-2.93%) |
Apr 07, 2014 | 17.00 | 17.94 | 16.89 | 17.86 | 1,484,455 | +1.01(+6.02%) |
Apr 04, 2014 | 16.89 | 16.99 | 16.59 | 16.85 | 1,180,579 | +0.62(+3.81%) |
Apr 03, 2014 | 16.36 | 16.39 | 16.18 | 16.23 | 312,232 | -0.10(-0.62%) |
Apr 02, 2014 | 16.22 | 16.38 | 16.14 | 16.33 | 409,612 | +0.12(+0.76%) |
Apr 01, 2014 | 16.14 | 16.21 | 16.02 | 16.21 | 502,074 | +0.14(+0.86%) |
Mar 31, 2014 | 16.04 | 16.20 | 15.87 | 16.07 | 818,206 | +0.12(+0.77%) |
Mar 28, 2014 | 15.75 | 16.08 | 15.75 | 15.94 | 481,078 | +0.18(+1.15%) |
Mar 27, 2014 | 16.18 | 16.22 | 15.62 | 15.76 | 967,275 | -0.44(-2.70%) |
Mar 26, 2014 | 16.27 | 16.32 | 16.12 | 16.20 | 623,187 | -0.05(-0.29%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.09 | 16.25 | 483,284 | +0.13(+0.79%) |
Mar 24, 2014 | 16.13 | 16.30 | 15.96 | 16.12 | 595,548 | -0.01(-0.07%) |
Mar 21, 2014 | 15.95 | 16.31 | 15.95 | 16.13 | 745,887 | +0.16(+0.99%) |
Mar 20, 2014 | 15.90 | 16.00 | 15.85 | 15.97 | 333,428 | +0.08(+0.53%) |
Mar 19, 2014 | 16.01 | 16.04 | 15.84 | 15.89 | 329,187 | -0.10(-0.63%) |
Mar 18, 2014 | 15.78 | 16.03 | 15.64 | 15.99 | 498,575 | +0.27(+1.75%) |
Mar 17, 2014 | 15.77 | 15.79 | 15.63 | 15.71 | 356,446 | +0.06(+0.37%) |
Mar 14, 2014 | 15.40 | 15.70 | 15.37 | 15.66 | 412,204 | +0.16(+1.02%) |
Mar 13, 2014 | 15.83 | 15.83 | 15.33 | 15.50 | 659,216 | -0.24(-1.54%) |
Mar 12, 2014 | 15.47 | 15.75 | 15.47 | 15.74 | 371,993 | +0.18(+1.15%) |
Mar 11, 2014 | 15.88 | 15.93 | 15.47 | 15.56 | 477,946 | -0.33(-2.09%) |
Mar 10, 2014 | 15.94 | 16.05 | 15.78 | 15.89 | 438,142 | -0.06(-0.36%) |
Mar 07, 2014 | 15.83 | 15.96 | 15.74 | 15.95 | 401,912 | +0.17(+1.07%) |
Mar 06, 2014 | 15.71 | 15.81 | 15.56 | 15.78 | 634,821 | +0.07(+0.44%) |
Mar 05, 2014 | 15.70 | 15.83 | 15.64 | 15.71 | 571,973 | +0.04(+0.24%) |
Mar 04, 2014 | 15.58 | 15.83 | 15.54 | 15.68 | 1,547,040 | +0.27(+1.75%) |
Mar 03, 2014 | 15.70 | 15.70 | 15.20 | 15.41 | 1,304,002 | -0.40(-2.54%) |
Feb 28, 2014 | 15.89 | 16.02 | 15.78 | 15.81 | 770,680 | -0.04(-0.23%) |
Feb 27, 2014 | 15.85 | 15.99 | 15.75 | 15.85 | 536,369 | -0.07(-0.46%) |
Feb 26, 2014 | 15.95 | 16.07 | 15.88 | 15.92 | 487,764 | -0.05(-0.30%) |
Feb 25, 2014 | 15.86 | 16.04 | 15.81 | 15.97 | 652,157 | +0.16(+1.04%) |
Feb 24, 2014 | 15.77 | 15.93 | 15.70 | 15.80 | 702,513 | +0.11(+0.67%) |
Feb 21, 2014 | 15.85 | 15.90 | 15.65 | 15.70 | 919,084 | -0.12(-0.77%) |
Feb 20, 2014 | 15.60 | 15.87 | 15.54 | 15.82 | 844,132 | +0.23(+1.46%) |
Feb 19, 2014 | 15.54 | 15.74 | 15.45 | 15.59 | 1,078,864 | +0.08(+0.51%) |
Feb 18, 2014 | 15.26 | 15.62 | 15.26 | 15.51 | 1,192,811 | +0.28(+1.84%) |
Feb 14, 2014 | 15.01 | 15.23 | 15.23 | 15.23 | 1,470,758 | +0.24(+1.62%) |
Feb 13, 2014 | 15.48 | 15.67 | 14.43 | 14.99 | 4,031,132 | -1.20(-7.43%) |
Feb 12, 2014 | 16.31 | 16.45 | 16.11 | 16.19 | 1,049,561 | -0.17(-1.06%) |
Feb 11, 2014 | 16.57 | 16.66 | 16.26 | 16.37 | 806,089 | -0.26(-1.59%) |
Feb 10, 2014 | 16.59 | 16.75 | 16.48 | 16.63 | 382,482 | +0.02(+0.13%) |
Feb 07, 2014 | 16.65 | 16.86 | 16.48 | 16.61 | 734,067 | -0.02(-0.13%) |
Feb 06, 2014 | 16.64 | 16.73 | 16.49 | 16.63 | 602,874 | +0.05(+0.29%) |
Feb 05, 2014 | 16.59 | 16.67 | 16.45 | 16.59 | 579,011 | -0.07(-0.44%) |
Feb 04, 2014 | 16.73 | 16.83 | 16.63 | 16.66 | 512,940 | +0.02(+0.13%) |
Feb 03, 2014 | 17.27 | 17.28 | 16.57 | 16.64 | 887,944 | -0.65(-3.78%) |
Jan 31, 2014 | 17.35 | 17.60 | 17.22 | 17.29 | 459,526 | -0.20(-1.15%) |
Jan 30, 2014 | 17.45 | 17.60 | 17.29 | 17.49 | 404,990 | +0.26(+1.53%) |
Jan 29, 2014 | 17.42 | 17.42 | 17.18 | 17.23 | 429,652 | -0.33(-1.86%) |
Jan 28, 2014 | 17.65 | 17.66 | 17.42 | 17.56 | 353,954 | -0.03(-0.18%) |
Jan 27, 2014 | 17.63 | 17.71 | 17.50 | 17.59 | 453,204 | +0.02(+0.12%) |
Jan 24, 2014 | 17.69 | 17.80 | 17.52 | 17.57 | 466,609 | -0.28(-1.57%) |
Jan 23, 2014 | 17.76 | 17.93 | 17.70 | 17.85 | 412,147 | -0.05(-0.27%) |
Jan 22, 2014 | 17.80 | 17.94 | 17.70 | 17.89 | 245,691 | +0.09(+0.53%) |
Jan 21, 2014 | 17.64 | 17.86 | 17.51 | 17.80 | 337,480 | +0.22(+1.26%) |
Jan 17, 2014 | 17.85 | 17.58 | 17.58 | 17.58 | 512,803 | -0.34(-1.91%) |
Jan 16, 2014 | 17.69 | 17.97 | 17.69 | 17.92 | 374,794 | +0.16(+0.89%) |
Jan 15, 2014 | 17.65 | 17.84 | 17.55 | 17.76 | 350,823 | +0.12(+0.66%) |
Jan 14, 2014 | 17.65 | 17.73 | 17.41 | 17.65 | 509,597 | +0.03(+0.15%) |
Jan 13, 2014 | 17.85 | 17.97 | 17.54 | 17.62 | 326,481 | -0.32(-1.77%) |
Jan 10, 2014 | 17.83 | 17.96 | 17.70 | 17.94 | 300,778 | +0.12(+0.65%) |
Jan 09, 2014 | 17.80 | 17.93 | 17.67 | 17.82 | 318,156 | -0.02(-0.09%) |
Jan 08, 2014 | 17.90 | 17.96 | 17.68 | 17.84 | 405,190 | -0.13(-0.71%) |
Jan 07, 2014 | 17.66 | 18.04 | 17.66 | 17.96 | 391,195 | +0.31(+1.76%) |
Jan 06, 2014 | 17.87 | 17.89 | 17.50 | 17.65 | 566,367 | -0.20(-1.09%) |
Jan 03, 2014 | 17.69 | 17.93 | 17.62 | 17.85 | 502,257 | +0.14(+0.80%) |
Jan 02, 2014 | 17.89 | 17.89 | 17.48 | 17.70 | 522,434 | -0.19(-1.06%) |
Dec 31, 2013 | 17.91 | 17.89 | 17.89 | 17.89 | 492,526 | -0.03(-0.18%) |
Dec 30, 2013 | 17.87 | 17.97 | 17.81 | 17.93 | 303,672 | +0.02(+0.12%) |
Dec 27, 2013 | 17.91 | 18.02 | 17.86 | 17.90 | 465,499 | +0.05(+0.30%) |
Dec 26, 2013 | 17.88 | 17.96 | 17.75 | 17.85 | 324,675 | -0.02(-0.09%) |
Dec 24, 2013 | 17.91 | 18.10 | 17.85 | 17.87 | 224,484 | -0.08(-0.47%) |
Dec 23, 2013 | 17.99 | 18.02 | 17.78 | 17.95 | 461,107 | -0.03(-0.17%) |
Dec 20, 2013 | 18.00 | 18.01 | 17.75 | 17.98 | 971,956 | +0.00(+0.00%) |
Dec 19, 2013 | 17.96 | 18.12 | 17.76 | 17.98 | 386,559 | -0.05(-0.26%) |
Dec 18, 2013 | 17.77 | 18.04 | 17.69 | 18.03 | 620,314 | +0.22(+1.26%) |
Dec 17, 2013 | 17.75 | 17.83 | 17.65 | 17.80 | 507,352 | +0.04(+0.21%) |
Dec 16, 2013 | 17.64 | 17.82 | 17.57 | 17.77 | 451,721 | +0.21(+1.19%) |
Dec 13, 2013 | 17.50 | 17.56 | 17.39 | 17.56 | 530,854 | +0.16(+0.93%) |
Dec 12, 2013 | 17.25 | 17.48 | 17.25 | 17.40 | 528,225 | +0.10(+0.60%) |
Dec 11, 2013 | 17.40 | 17.50 | 17.27 | 17.29 | 302,811 | -0.09(-0.54%) |
Dec 10, 2013 | 17.56 | 17.61 | 17.35 | 17.39 | 564,292 | -0.25(-1.42%) |
Dec 09, 2013 | 17.64 | 17.76 | 17.38 | 17.64 | 415,808 | -0.01(-0.06%) |
Dec 06, 2013 | 17.59 | 17.82 | 17.50 | 17.65 | 592,712 | +0.21(+1.20%) |
Dec 05, 2013 | 17.59 | 17.63 | 17.41 | 17.44 | 641,151 | -0.13(-0.74%) |
Dec 04, 2013 | 17.52 | 17.82 | 17.45 | 17.57 | 609,262 | -0.06(-0.33%) |
Dec 03, 2013 | 17.64 | 17.79 | 17.45 | 17.63 | 768,010 | -0.14(-0.79%) |
Dec 02, 2013 | 18.05 | 18.13 | 17.76 | 17.77 | 681,845 | -0.33(-1.82%) |
Nov 29, 2013 | 18.03 | 18.20 | 17.83 | 18.10 | 159,919 | +0.08(+0.44%) |
Nov 27, 2013 | 17.85 | 18.08 | 17.73 | 18.02 | 297,413 | +0.15(+0.82%) |
Nov 26, 2013 | 17.52 | 18.01 | 17.51 | 17.87 | 431,641 | +0.32(+1.85%) |
Nov 25, 2013 | 17.94 | 17.99 | 17.53 | 17.55 | 329,348 | -0.38(-2.10%) |
Nov 22, 2013 | 17.77 | 17.95 | 17.66 | 17.92 | 471,821 | +0.19(+1.06%) |
Nov 21, 2013 | 17.48 | 17.81 | 17.48 | 17.74 | 558,470 | +0.29(+1.68%) |
Nov 20, 2013 | 17.56 | 17.66 | 17.30 | 17.44 | 361,402 | -0.11(-0.63%) |
Nov 19, 2013 | 17.40 | 17.74 | 17.30 | 17.55 | 677,208 | +0.08(+0.48%) |
Nov 18, 2013 | 17.44 | 17.54 | 17.30 | 17.47 | 583,871 | +0.10(+0.57%) |
Nov 15, 2013 | 17.44 | 17.44 | 17.17 | 17.37 | 728,279 | -0.07(-0.42%) |
Nov 14, 2013 | 17.48 | 17.50 | 17.34 | 17.44 | 318,202 | +0.06(+0.36%) |
Nov 12, 2013 | 17.48 | 17.51 | 17.26 | 17.38 | 301,460 | -0.17(-0.98%) |
Nov 11, 2013 | 17.60 | 17.66 | 17.45 | 17.55 | 454,195 | -0.08(-0.44%) |
Nov 08, 2013 | 17.29 | 17.85 | 17.25 | 17.63 | 935,162 | +0.32(+1.87%) |
Nov 07, 2013 | 17.65 | 17.66 | 17.21 | 17.31 | 633,105 | -0.33(-1.87%) |
Nov 06, 2013 | 17.72 | 17.74 | 17.48 | 17.64 | 328,173 | -0.03(-0.18%) |
Nov 05, 2013 | 17.74 | 17.79 | 17.59 | 17.67 | 295,448 | -0.10(-0.56%) |
Nov 04, 2013 | 17.65 | 17.87 | 17.54 | 17.77 | 745,908 | +0.12(+0.68%) |
Nov 01, 2013 | 17.71 | 17.79 | 17.52 | 17.65 | 1,122,875 | -0.04(-0.24%) |
Oct 31, 2013 | 17.66 | 17.77 | 17.53 | 17.69 | 849,649 | +0.04(+0.21%) |
Oct 30, 2013 | 17.82 | 17.82 | 17.55 | 17.65 | 1,136,167 | -0.08(-0.47%) |
Oct 29, 2013 | 17.80 | 17.84 | 17.64 | 17.74 | 652,079 | -0.07(-0.41%) |
Oct 28, 2013 | 17.82 | 17.94 | 17.60 | 17.81 | 876,129 | +0.04(+0.21%) |
Oct 25, 2013 | 17.75 | 17.87 | 17.64 | 17.77 | 1,690,751 | +0.12(+0.68%) |
Oct 24, 2013 | 17.98 | 18.02 | 17.60 | 17.65 | 735,828 | -0.25(-1.40%) |
Oct 23, 2013 | 17.90 | 18.11 | 17.88 | 17.90 | 507,991 | -0.04(-0.23%) |
Oct 22, 2013 | 18.08 | 18.22 | 17.88 | 17.95 | 857,684 | -0.14(-0.75%) |
Oct 21, 2013 | 18.55 | 18.59 | 17.82 | 18.08 | 1,459,957 | -0.51(-2.75%) |
Oct 18, 2013 | 18.93 | 18.97 | 18.03 | 18.59 | 2,156,396 | -0.82(-4.23%) |
Oct 17, 2013 | 19.31 | 19.68 | 19.27 | 19.41 | 876,058 | +0.08(+0.43%) |
Oct 16, 2013 | 19.10 | 19.40 | 19.09 | 19.33 | 331,876 | +0.28(+1.48%) |
Oct 15, 2013 | 19.11 | 19.27 | 19.02 | 19.05 | 369,917 | -0.14(-0.71%) |
Oct 14, 2013 | 19.12 | 19.30 | 19.07 | 19.18 | 399,914 | -0.07(-0.38%) |
Oct 11, 2013 | 19.02 | 19.28 | 18.90 | 19.26 | 416,476 | +0.22(+1.18%) |
Oct 10, 2013 | 19.02 | 19.07 | 18.86 | 19.03 | 682,009 | +0.28(+1.51%) |
Oct 09, 2013 | 18.54 | 18.81 | 18.37 | 18.75 | 492,941 | +0.30(+1.64%) |
Oct 08, 2013 | 18.30 | 18.57 | 18.22 | 18.45 | 475,049 | +0.20(+1.12%) |
Oct 07, 2013 | 18.26 | 18.35 | 18.17 | 18.24 | 237,620 | -0.13(-0.68%) |
Oct 04, 2013 | 18.03 | 18.43 | 18.01 | 18.37 | 256,868 | +0.29(+1.62%) |
Oct 03, 2013 | 18.12 | 18.26 | 17.96 | 18.08 | 326,405 | -0.02(-0.12%) |
Oct 02, 2013 | 17.95 | 18.12 | 17.80 | 18.10 | 314,711 | -0.03(-0.14%) |
Oct 01, 2013 | 18.08 | 18.18 | 17.98 | 18.12 | 453,313 | -0.05(-0.26%) |
Sep 27, 2013 | 18.08 | 18.27 | 18.06 | 18.17 | 396,852 | +0.01(+0.06%) |
Sep 26, 2013 | 18.29 | 18.50 | 18.13 | 18.16 | 406,567 | -0.15(-0.80%) |
Sep 25, 2013 | 18.47 | 18.57 | 18.27 | 18.31 | 368,650 | -0.19(-1.04%) |
Sep 24, 2013 | 18.66 | 18.75 | 18.32 | 18.50 | 583,952 | -0.20(-1.08%) |
Sep 23, 2013 | 18.51 | 18.74 | 18.39 | 18.70 | 249,375 | +0.07(+0.36%) |
Sep 20, 2013 | 18.64 | 18.73 | 18.28 | 18.63 | 747,484 | +0.07(+0.39%) |
Sep 19, 2013 | 18.63 | 18.63 | 18.26 | 18.56 | 226,220 | -0.03(-0.14%) |
Sep 18, 2013 | 18.44 | 18.60 | 17.99 | 18.59 | 327,676 | +0.18(+0.96%) |
Sep 17, 2013 | 18.11 | 18.41 | 18.02 | 18.41 | 286,446 | +0.24(+1.34%) |
Sep 16, 2013 | 17.98 | 18.20 | 17.96 | 18.17 | 217,430 | +0.24(+1.33%) |
Sep 13, 2013 | 18.03 | 18.15 | 17.67 | 17.93 | 726,291 | -0.02(-0.09%) |
Sep 12, 2013 | 18.09 | 18.15 | 17.93 | 17.94 | 229,975 | -0.10(-0.55%) |
Sep 11, 2013 | 17.95 | 18.12 | 17.87 | 18.04 | 297,517 | +0.10(+0.58%) |
Sep 10, 2013 | 17.87 | 17.95 | 17.71 | 17.94 | 271,863 | +0.10(+0.58%) |
Sep 09, 2013 | 17.70 | 17.87 | 17.51 | 17.84 | 232,148 | +0.14(+0.82%) |
Sep 06, 2013 | 17.74 | 17.76 | 17.30 | 17.69 | 272,211 | +0.09(+0.53%) |
Sep 05, 2013 | 17.67 | 17.83 | 17.58 | 17.60 | 366,154 | -0.07(-0.38%) |
Sep 04, 2013 | 17.52 | 17.66 | 17.34 | 17.66 | 276,986 | +0.22(+1.25%) |
Sep 03, 2013 | 17.73 | 17.87 | 17.28 | 17.45 | 251,112 | -0.09(-0.53%) |
Aug 30, 2013 | 17.92 | 17.96 | 17.47 | 17.54 | 326,811 | -0.41(-2.31%) |
Aug 29, 2013 | 17.50 | 17.97 | 17.50 | 17.95 | 374,588 | +0.48(+2.76%) |
Aug 28, 2013 | 17.52 | 17.59 | 17.36 | 17.47 | 272,566 | -0.01(-0.06%) |
Aug 27, 2013 | 17.73 | 17.86 | 17.45 | 17.48 | 313,614 | -0.39(-2.17%) |
Aug 26, 2013 | 17.77 | 18.04 | 17.66 | 17.87 | 406,972 | +0.10(+0.58%) |
Aug 23, 2013 | 17.88 | 17.97 | 17.73 | 17.77 | 239,845 | -0.10(-0.55%) |
Aug 22, 2013 | 17.46 | 17.96 | 17.46 | 17.87 | 291,515 | +0.40(+2.31%) |
Aug 21, 2013 | 17.79 | 17.82 | 17.46 | 17.46 | 274,432 | -0.44(-2.46%) |
Aug 20, 2013 | 17.46 | 18.03 | 17.39 | 17.90 | 284,438 | +0.41(+2.34%) |
Aug 19, 2013 | 17.61 | 17.76 | 17.48 | 17.49 | 263,162 | -0.10(-0.56%) |
Aug 16, 2013 | 17.56 | 17.73 | 17.52 | 17.59 | 323,696 | -0.06(-0.35%) |
Aug 15, 2013 | 18.12 | 18.12 | 17.56 | 17.65 | 558,185 | -0.62(-3.40%) |
Aug 14, 2013 | 18.33 | 18.54 | 18.21 | 18.28 | 277,212 | -0.10(-0.54%) |
Aug 13, 2013 | 18.44 | 18.47 | 18.29 | 18.37 | 171,438 | -0.06(-0.34%) |
Aug 12, 2013 | 18.24 | 18.44 | 18.09 | 18.44 | 278,064 | +0.13(+0.71%) |
Aug 09, 2013 | 18.36 | 18.44 | 18.13 | 18.31 | 383,371 | -0.06(-0.31%) |
Aug 08, 2013 | 18.41 | 18.46 | 18.07 | 18.36 | 417,963 | +0.06(+0.34%) |
Aug 07, 2013 | 18.20 | 18.38 | 18.15 | 18.30 | 355,110 | +0.10(+0.54%) |
Aug 06, 2013 | 18.39 | 18.50 | 18.14 | 18.20 | 276,115 | -0.19(-1.01%) |
Aug 05, 2013 | 18.24 | 18.43 | 18.16 | 18.39 | 315,269 | +0.12(+0.65%) |
Aug 02, 2013 | 18.18 | 18.35 | 18.12 | 18.27 | 258,178 | +0.08(+0.43%) |
Aug 01, 2013 | 18.23 | 18.29 | 17.94 | 18.19 | 366,916 | +0.15(+0.83%) |
Jul 31, 2013 | 18.01 | 18.22 | 17.88 | 18.04 | 471,279 | +0.11(+0.64%) |
Jul 30, 2013 | 18.19 | 18.33 | 17.83 | 17.93 | 435,300 | -0.14(-0.80%) |
Jul 29, 2013 | 18.19 | 18.29 | 18.01 | 18.07 | 214,828 | -0.14(-0.80%) |
Jul 26, 2013 | 18.05 | 18.24 | 17.77 | 18.22 | 439,795 | +0.14(+0.77%) |
Jul 25, 2013 | 17.43 | 18.12 | 17.42 | 18.08 | 567,948 | +0.59(+3.34%) |
Jul 24, 2013 | 17.86 | 17.88 | 17.42 | 17.49 | 670,038 | -0.33(-1.83%) |
Jul 23, 2013 | 17.85 | 17.87 | 17.61 | 17.82 | 385,242 | -0.04(-0.23%) |
Jul 22, 2013 | 17.83 | 17.89 | 17.68 | 17.86 | 471,294 | +0.02(+0.09%) |
Jul 19, 2013 | 17.64 | 18.09 | 17.35 | 17.85 | 1,174,944 | -0.51(-2.79%) |
Jul 18, 2013 | 18.64 | 18.64 | 18.25 | 18.36 | 987,968 | -0.22(-1.18%) |
Jul 17, 2013 | 18.67 | 18.90 | 18.52 | 18.58 | 687,029 | -0.06(-0.35%) |
Jul 16, 2013 | 18.38 | 18.64 | 18.38 | 18.64 | 651,660 | +0.24(+1.32%) |
Jul 15, 2013 | 18.17 | 18.50 | 18.17 | 18.40 | 707,297 | +0.21(+1.14%) |
Jul 12, 2013 | 18.14 | 18.24 | 18.08 | 18.19 | 243,369 | +0.00(+0.00%) |
Jul 11, 2013 | 18.16 | 18.30 | 18.03 | 18.19 | 402,005 | +0.17(+0.92%) |
Jul 10, 2013 | 18.05 | 18.05 | 17.82 | 18.03 | 281,248 | -0.02(-0.09%) |
Jul 09, 2013 | 17.90 | 18.22 | 17.81 | 18.04 | 657,057 | +0.26(+1.49%) |
Jul 08, 2013 | 17.81 | 17.84 | 17.59 | 17.78 | 503,454 | +0.02(+0.12%) |
Jul 05, 2013 | 17.87 | 17.87 | 17.56 | 17.76 | 445,109 | +0.04(+0.20%) |
Jul 03, 2013 | 17.61 | 17.76 | 17.50 | 17.72 | 201,439 | +0.09(+0.50%) |
Jul 02, 2013 | 17.72 | 17.82 | 17.52 | 17.63 | 530,388 | -0.08(-0.44%) |
Jul 01, 2013 | 17.73 | 17.95 | 17.63 | 17.71 | 554,570 | +0.08(+0.44%) |
Jun 28, 2013 | 17.66 | 17.84 | 17.56 | 17.63 | 966,806 | +0.03(+0.15%) |
Jun 27, 2013 | 17.60 | 17.74 | 17.58 | 17.61 | 398,444 | +0.07(+0.38%) |
Jun 26, 2013 | 17.67 | 17.67 | 17.51 | 17.54 | 509,502 | +0.07(+0.39%) |
Jun 25, 2013 | 17.40 | 17.71 | 17.30 | 17.47 | 758,551 | +0.20(+1.13%) |
Jun 24, 2013 | 17.05 | 17.45 | 16.90 | 17.28 | 938,970 | +0.08(+0.45%) |
Jun 21, 2013 | 17.00 | 17.32 | 17.00 | 17.20 | 1,307,151 | +0.26(+1.52%) |
Jun 20, 2013 | 16.80 | 17.05 | 16.80 | 16.94 | 795,180 | -0.09(-0.54%) |
Jun 19, 2013 | 17.13 | 17.35 | 17.01 | 17.04 | 427,112 | -0.28(-1.63%) |
Jun 18, 2013 | 17.03 | 17.34 | 16.90 | 17.32 | 627,439 | +0.31(+1.81%) |
Jun 17, 2013 | 16.84 | 17.05 | 16.80 | 17.01 | 674,468 | +0.26(+1.56%) |
Jun 14, 2013 | 16.60 | 16.87 | 16.54 | 16.75 | 637,325 | +0.16(+0.96%) |
Jun 13, 2013 | 16.19 | 16.63 | 16.19 | 16.59 | 605,885 | +0.40(+2.44%) |
Jun 12, 2013 | 16.17 | 16.25 | 16.09 | 16.19 | 680,829 | +0.08(+0.48%) |
Jun 11, 2013 | 15.97 | 16.37 | 15.77 | 16.12 | 784,579 | +0.11(+0.71%) |
Jun 10, 2013 | 15.15 | 16.07 | 15.15 | 16.00 | 1,403,975 | +1.02(+6.82%) |
Jun 07, 2013 | 14.81 | 15.05 | 14.73 | 14.98 | 588,800 | +0.25(+1.71%) |
Jun 06, 2013 | 14.73 | 14.90 | 14.66 | 14.73 | 697,055 | -0.03(-0.21%) |
Jun 05, 2013 | 14.71 | 14.88 | 14.61 | 14.76 | 630,101 | +0.06(+0.38%) |
Jun 04, 2013 | 14.95 | 14.97 | 14.55 | 14.71 | 1,040,647 | -0.22(-1.44%) |
Jun 03, 2013 | 14.78 | 15.02 | 14.72 | 14.92 | 771,626 | +0.14(+0.97%) |
May 31, 2013 | 14.84 | 14.94 | 14.77 | 14.78 | 437,510 | -0.16(-1.10%) |
May 30, 2013 | 15.13 | 15.14 | 14.89 | 14.94 | 459,203 | -0.13(-0.85%) |
May 29, 2013 | 15.30 | 15.38 | 15.04 | 15.07 | 349,834 | -0.30(-1.97%) |
May 28, 2013 | 15.42 | 15.64 | 15.28 | 15.37 | 673,091 | +0.05(+0.30%) |
May 24, 2013 | 15.24 | 15.40 | 15.23 | 15.33 | 300,033 | -0.01(-0.03%) |
May 23, 2013 | 15.04 | 15.34 | 14.92 | 15.33 | 737,155 | +0.15(+0.98%) |
May 22, 2013 | 15.36 | 15.52 | 15.11 | 15.18 | 596,795 | -0.20(-1.30%) |
May 21, 2013 | 15.57 | 15.61 | 15.36 | 15.38 | 585,941 | -0.23(-1.45%) |
May 20, 2013 | 16.04 | 16.04 | 15.56 | 15.61 | 504,552 | -0.44(-2.72%) |
May 17, 2013 | 16.05 | 16.12 | 15.90 | 16.05 | 492,276 | +0.08(+0.48%) |
May 16, 2013 | 16.01 | 16.17 | 15.93 | 15.97 | 348,771 | -0.06(-0.38%) |
May 15, 2013 | 15.92 | 16.07 | 15.67 | 16.03 | 597,623 | +0.36(+2.29%) |
May 13, 2013 | 15.69 | 15.72 | 15.54 | 15.67 | 417,958 | -0.01(-0.03%) |
May 10, 2013 | 15.73 | 15.78 | 15.58 | 15.68 | 363,629 | -0.03(-0.16%) |
May 09, 2013 | 15.79 | 15.89 | 15.68 | 15.70 | 387,010 | -0.13(-0.81%) |
May 08, 2013 | 15.83 | 15.87 | 15.55 | 15.83 | 539,870 | -0.08(-0.52%) |
May 07, 2013 | 15.55 | 15.91 | 15.46 | 15.91 | 519,435 | +0.43(+2.75%) |
May 06, 2013 | 15.53 | 15.61 | 15.44 | 15.49 | 474,397 | -0.11(-0.72%) |
May 03, 2013 | 15.50 | 15.79 | 15.52 | 15.60 | 650,035 | +0.08(+0.50%) |
May 02, 2013 | 15.43 | 15.63 | 15.36 | 15.52 | 554,769 | +0.15(+1.00%) |