Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.49 | 21.71 | 21.08 | 21.62 | 230,905 | +0.07(+0.35%) |
Apr 29, 2014 | 21.99 | 22.10 | 21.44 | 21.54 | 252,072 | -0.25(-1.16%) |
Apr 28, 2014 | 23.17 | 23.34 | 21.66 | 21.79 | 336,011 | -1.37(-5.91%) |
Apr 25, 2014 | 22.17 | 23.93 | 22.17 | 23.16 | 311,053 | +1.56(+7.20%) |
Apr 24, 2014 | 21.58 | 21.69 | 21.11 | 21.61 | 133,710 | -0.01(-0.04%) |
Apr 23, 2014 | 22.01 | 22.11 | 21.60 | 21.62 | 100,380 | -0.46(-2.08%) |
Apr 22, 2014 | 21.98 | 22.19 | 21.85 | 22.08 | 75,406 | +0.15(+0.68%) |
Apr 21, 2014 | 21.97 | 22.08 | 21.65 | 21.93 | 63,271 | -0.05(-0.21%) |
Apr 17, 2014 | 21.85 | 21.97 | 21.97 | 21.97 | 105,031 | +0.05(+0.21%) |
Apr 16, 2014 | 22.09 | 22.12 | 21.80 | 21.93 | 107,661 | +0.00(+0.00%) |
Apr 15, 2014 | 22.27 | 22.38 | 21.85 | 21.93 | 119,811 | -0.35(-1.56%) |
Apr 14, 2014 | 22.71 | 22.71 | 22.22 | 22.27 | 128,140 | -0.22(-0.96%) |
Apr 11, 2014 | 22.47 | 22.74 | 22.13 | 22.49 | 85,983 | -0.16(-0.70%) |
Apr 10, 2014 | 22.86 | 22.97 | 22.47 | 22.65 | 80,633 | -0.30(-1.31%) |
Apr 09, 2014 | 22.81 | 22.98 | 22.57 | 22.95 | 67,354 | +0.23(+0.99%) |
Apr 08, 2014 | 22.77 | 22.92 | 22.59 | 22.72 | 98,631 | +0.00(+0.00%) |
Apr 07, 2014 | 22.44 | 22.78 | 22.19 | 22.72 | 182,848 | +0.22(+0.96%) |
Apr 04, 2014 | 22.82 | 22.82 | 22.37 | 22.51 | 127,038 | -0.14(-0.62%) |
Apr 03, 2014 | 22.70 | 23.10 | 22.49 | 22.65 | 78,817 | -0.10(-0.45%) |
Apr 02, 2014 | 22.70 | 22.90 | 22.59 | 22.75 | 59,281 | +0.14(+0.62%) |
Apr 01, 2014 | 22.56 | 22.92 | 22.41 | 22.61 | 135,761 | +0.07(+0.29%) |
Mar 31, 2014 | 22.29 | 22.75 | 22.29 | 22.55 | 78,392 | +0.29(+1.31%) |
Mar 28, 2014 | 22.09 | 22.51 | 22.04 | 22.25 | 61,975 | +0.13(+0.59%) |
Mar 27, 2014 | 22.25 | 22.30 | 22.06 | 22.12 | 71,201 | -0.07(-0.30%) |
Mar 26, 2014 | 22.36 | 22.69 | 22.04 | 22.19 | 118,339 | +0.04(+0.17%) |
Mar 25, 2014 | 22.14 | 22.27 | 21.88 | 22.15 | 144,563 | +0.07(+0.34%) |
Mar 24, 2014 | 22.15 | 22.25 | 21.85 | 22.08 | 106,401 | +0.04(+0.17%) |
Mar 21, 2014 | 22.08 | 22.23 | 21.94 | 22.04 | 223,590 | -0.02(-0.08%) |
Mar 20, 2014 | 22.09 | 22.27 | 21.88 | 22.06 | 109,537 | -0.07(-0.30%) |
Mar 19, 2014 | 22.29 | 22.37 | 21.92 | 22.12 | 58,003 | -0.20(-0.88%) |
Mar 18, 2014 | 22.20 | 22.39 | 22.15 | 22.32 | 80,804 | +0.15(+0.68%) |
Mar 17, 2014 | 22.37 | 22.49 | 22.09 | 22.17 | 104,418 | -0.10(-0.46%) |
Mar 14, 2014 | 22.08 | 22.61 | 22.00 | 22.27 | 154,980 | +0.06(+0.25%) |
Mar 13, 2014 | 22.51 | 22.59 | 22.13 | 22.22 | 132,968 | -0.14(-0.63%) |
Mar 12, 2014 | 22.66 | 22.80 | 22.28 | 22.36 | 76,627 | -0.38(-1.65%) |
Mar 11, 2014 | 22.78 | 23.19 | 22.43 | 22.73 | 191,876 | -0.13(-0.57%) |
Mar 10, 2014 | 23.50 | 23.63 | 22.62 | 22.86 | 90,997 | -0.85(-3.58%) |
Mar 07, 2014 | 23.84 | 23.91 | 23.35 | 23.71 | 100,527 | +0.07(+0.28%) |
Mar 06, 2014 | 23.67 | 23.85 | 23.20 | 23.65 | 47,523 | -0.02(-0.08%) |
Mar 05, 2014 | 23.30 | 23.70 | 23.24 | 23.67 | 67,632 | +0.25(+1.08%) |
Mar 04, 2014 | 22.92 | 23.91 | 22.92 | 23.41 | 242,444 | +0.69(+3.04%) |
Mar 03, 2014 | 22.16 | 22.78 | 22.00 | 22.72 | 102,585 | +0.26(+1.16%) |
Feb 28, 2014 | 22.56 | 22.64 | 22.19 | 22.46 | 55,337 | -0.07(-0.33%) |
Feb 27, 2014 | 22.60 | 22.75 | 22.36 | 22.54 | 59,971 | -0.08(-0.37%) |
Feb 26, 2014 | 22.43 | 22.84 | 22.43 | 22.62 | 48,582 | +0.14(+0.62%) |
Feb 25, 2014 | 22.43 | 22.56 | 22.31 | 22.48 | 61,032 | +0.05(+0.21%) |
Feb 24, 2014 | 21.80 | 22.56 | 21.79 | 22.43 | 108,055 | +0.54(+2.47%) |
Feb 21, 2014 | 22.16 | 22.25 | 21.74 | 21.89 | 50,747 | -0.18(-0.80%) |
Feb 20, 2014 | 21.83 | 22.27 | 21.83 | 22.07 | 47,718 | +0.29(+1.33%) |
Feb 19, 2014 | 22.43 | 22.70 | 21.75 | 21.78 | 63,938 | -0.78(-3.48%) |
Feb 18, 2014 | 22.30 | 22.97 | 22.30 | 22.56 | 85,281 | +0.39(+1.77%) |
Feb 14, 2014 | 22.14 | 22.17 | 22.17 | 22.17 | 105,250 | +0.06(+0.25%) |
Feb 13, 2014 | 21.91 | 22.23 | 21.85 | 22.12 | 47,712 | -0.04(-0.17%) |
Feb 12, 2014 | 22.33 | 22.54 | 22.01 | 22.15 | 68,740 | -0.13(-0.59%) |
Feb 11, 2014 | 22.27 | 22.44 | 22.10 | 22.28 | 76,807 | +0.14(+0.63%) |
Feb 10, 2014 | 23.07 | 23.23 | 21.80 | 22.14 | 152,056 | -1.01(-4.36%) |
Feb 07, 2014 | 21.90 | 23.33 | 21.90 | 23.15 | 175,679 | +0.47(+2.06%) |
Feb 06, 2014 | 22.52 | 22.84 | 22.42 | 22.69 | 128,056 | +0.30(+1.33%) |
Feb 05, 2014 | 22.42 | 22.61 | 21.80 | 22.39 | 166,626 | +1.32(+6.29%) |
Feb 04, 2014 | 21.52 | 21.63 | 21.00 | 21.06 | 189,959 | -0.40(-1.85%) |
Feb 03, 2014 | 21.61 | 21.68 | 20.85 | 21.46 | 177,901 | -0.30(-1.37%) |
Jan 31, 2014 | 21.91 | 22.15 | 21.50 | 21.76 | 116,376 | -0.57(-2.56%) |
Jan 30, 2014 | 22.20 | 22.70 | 21.97 | 22.33 | 118,032 | +0.36(+1.62%) |
Jan 29, 2014 | 22.51 | 22.63 | 21.65 | 21.97 | 118,826 | -0.67(-2.96%) |
Jan 28, 2014 | 22.85 | 22.92 | 22.57 | 22.64 | 108,348 | -0.12(-0.55%) |
Jan 27, 2014 | 22.83 | 23.06 | 22.51 | 22.77 | 158,939 | +0.10(+0.44%) |
Jan 24, 2014 | 23.01 | 23.40 | 22.51 | 22.67 | 128,810 | -0.55(-2.35%) |
Jan 23, 2014 | 23.33 | 23.38 | 23.07 | 23.21 | 133,670 | -0.11(-0.46%) |
Jan 22, 2014 | 23.04 | 23.55 | 22.96 | 23.32 | 81,512 | +0.22(+0.97%) |
Jan 21, 2014 | 23.55 | 23.69 | 22.94 | 23.10 | 87,894 | -0.32(-1.38%) |
Jan 17, 2014 | 23.13 | 23.42 | 23.42 | 23.42 | 105,606 | +0.22(+0.96%) |
Jan 16, 2014 | 23.09 | 23.26 | 22.79 | 23.20 | 78,784 | +0.01(+0.04%) |
Jan 15, 2014 | 22.87 | 23.35 | 22.87 | 23.19 | 54,571 | +0.32(+1.41%) |
Jan 14, 2014 | 22.63 | 23.09 | 22.63 | 22.87 | 38,894 | +0.27(+1.21%) |
Jan 13, 2014 | 22.65 | 23.00 | 22.40 | 22.59 | 74,969 | -0.17(-0.73%) |
Jan 10, 2014 | 22.71 | 23.30 | 22.64 | 22.76 | 118,980 | +0.09(+0.40%) |
Jan 09, 2014 | 22.30 | 22.76 | 22.30 | 22.67 | 107,651 | +0.48(+2.16%) |
Jan 08, 2014 | 22.29 | 22.29 | 21.83 | 22.19 | 189,477 | +0.07(+0.30%) |
Jan 07, 2014 | 22.15 | 22.28 | 22.01 | 22.12 | 82,814 | +0.11(+0.49%) |
Jan 06, 2014 | 22.73 | 22.88 | 22.00 | 22.01 | 70,405 | -0.68(-2.99%) |
Jan 03, 2014 | 22.64 | 22.87 | 22.57 | 22.69 | 54,608 | +0.05(+0.22%) |
Jan 02, 2014 | 22.94 | 22.94 | 22.48 | 22.64 | 81,928 | -0.35(-1.51%) |
Dec 31, 2013 | 22.89 | 22.99 | 22.99 | 22.99 | 82,285 | +0.20(+0.87%) |
Dec 30, 2013 | 23.09 | 23.21 | 22.74 | 22.79 | 80,928 | -0.25(-1.08%) |
Dec 27, 2013 | 23.16 | 23.29 | 22.79 | 23.04 | 71,424 | -0.02(-0.07%) |
Dec 26, 2013 | 23.42 | 23.50 | 23.01 | 23.06 | 56,826 | -0.05(-0.21%) |
Dec 24, 2013 | 23.15 | 23.23 | 22.93 | 23.11 | 31,376 | +0.10(+0.43%) |
Dec 23, 2013 | 23.20 | 23.25 | 22.80 | 23.01 | 88,167 | -0.02(-0.07%) |
Dec 20, 2013 | 22.85 | 23.21 | 22.83 | 23.02 | 310,441 | +0.33(+1.46%) |
Dec 19, 2013 | 23.18 | 23.22 | 22.52 | 22.69 | 130,092 | -0.54(-2.32%) |
Dec 18, 2013 | 22.55 | 23.27 | 22.39 | 23.23 | 117,129 | +0.69(+3.05%) |
Dec 17, 2013 | 22.36 | 22.58 | 22.11 | 22.54 | 91,929 | +0.23(+1.03%) |
Dec 16, 2013 | 22.08 | 22.58 | 22.08 | 22.31 | 167,449 | +0.39(+1.77%) |
Dec 13, 2013 | 21.98 | 22.02 | 21.61 | 21.93 | 99,303 | +0.06(+0.26%) |
Dec 12, 2013 | 21.56 | 22.00 | 21.54 | 21.87 | 58,647 | +0.26(+1.22%) |
Dec 11, 2013 | 21.75 | 21.85 | 21.21 | 21.60 | 71,916 | -0.07(-0.30%) |
Dec 10, 2013 | 21.85 | 21.95 | 21.65 | 21.67 | 82,119 | -0.16(-0.72%) |
Dec 09, 2013 | 21.85 | 21.87 | 21.62 | 21.83 | 34,553 | +0.06(+0.27%) |
Dec 06, 2013 | 21.52 | 22.02 | 21.52 | 21.77 | 111,945 | +0.40(+1.85%) |
Dec 05, 2013 | 21.36 | 21.46 | 21.27 | 21.37 | 62,160 | +0.04(+0.19%) |
Dec 04, 2013 | 21.65 | 21.65 | 21.32 | 21.33 | 64,988 | -0.42(-1.93%) |
Dec 03, 2013 | 21.65 | 21.83 | 21.51 | 21.75 | 57,577 | +0.01(+0.04%) |
Dec 02, 2013 | 22.21 | 22.21 | 21.48 | 21.74 | 123,423 | -0.52(-2.33%) |
Nov 29, 2013 | 22.32 | 22.42 | 22.01 | 22.26 | 29,344 | +0.08(+0.37%) |
Nov 27, 2013 | 21.85 | 22.21 | 21.72 | 22.18 | 141,750 | +0.40(+1.86%) |
Nov 26, 2013 | 21.88 | 22.03 | 21.61 | 21.78 | 62,635 | -0.12(-0.56%) |
Nov 25, 2013 | 22.03 | 22.20 | 21.82 | 21.90 | 89,619 | -0.10(-0.45%) |
Nov 22, 2013 | 22.01 | 22.19 | 21.92 | 22.00 | 114,775 | +0.06(+0.26%) |
Nov 21, 2013 | 21.79 | 22.26 | 21.76 | 21.94 | 65,457 | +0.26(+1.22%) |
Nov 20, 2013 | 21.94 | 22.03 | 21.55 | 21.68 | 73,863 | -0.21(-0.94%) |
Nov 19, 2013 | 22.03 | 22.04 | 21.79 | 21.88 | 91,448 | -0.12(-0.52%) |
Nov 18, 2013 | 22.01 | 22.05 | 21.71 | 22.00 | 73,943 | +0.07(+0.34%) |
Nov 15, 2013 | 21.65 | 22.02 | 21.34 | 21.93 | 103,222 | +0.25(+1.14%) |
Nov 14, 2013 | 21.67 | 21.73 | 21.44 | 21.68 | 75,203 | +0.21(+0.96%) |
Nov 12, 2013 | 21.18 | 21.52 | 21.10 | 21.47 | 77,172 | +0.21(+0.97%) |
Nov 11, 2013 | 21.62 | 21.62 | 21.18 | 21.27 | 27,138 | -0.34(-1.56%) |
Nov 08, 2013 | 20.93 | 21.68 | 20.83 | 21.60 | 129,483 | +0.69(+3.31%) |
Nov 07, 2013 | 20.98 | 21.08 | 20.40 | 20.91 | 154,992 | +0.06(+0.28%) |
Nov 06, 2013 | 21.01 | 21.01 | 20.71 | 20.85 | 91,625 | +0.02(+0.08%) |
Nov 05, 2013 | 20.92 | 21.07 | 20.37 | 20.84 | 177,662 | +1.99(+10.57%) |
Nov 04, 2013 | 18.44 | 18.94 | 18.10 | 18.85 | 311,951 | +0.53(+2.90%) |
Nov 01, 2013 | 18.18 | 18.37 | 17.84 | 18.31 | 194,726 | +0.11(+0.60%) |
Oct 31, 2013 | 18.16 | 18.42 | 18.12 | 18.20 | 114,543 | +0.01(+0.04%) |
Oct 30, 2013 | 18.57 | 18.59 | 18.11 | 18.20 | 136,969 | -0.33(-1.80%) |
Oct 29, 2013 | 18.29 | 18.58 | 18.08 | 18.53 | 164,927 | +0.20(+1.12%) |
Oct 28, 2013 | 18.45 | 19.75 | 18.22 | 18.33 | 166,561 | +0.00(+0.00%) |
Oct 25, 2013 | 18.41 | 18.50 | 17.90 | 18.33 | 123,494 | +0.89(+5.08%) |
Oct 24, 2013 | 17.55 | 17.58 | 17.20 | 17.44 | 60,767 | +0.05(+0.27%) |
Oct 23, 2013 | 17.43 | 17.49 | 17.31 | 17.39 | 72,181 | -0.16(-0.89%) |
Oct 22, 2013 | 17.59 | 17.80 | 17.47 | 17.55 | 72,643 | +0.14(+0.78%) |
Oct 21, 2013 | 17.54 | 17.69 | 17.28 | 17.41 | 171,598 | -0.13(-0.74%) |
Oct 18, 2013 | 17.31 | 17.58 | 17.15 | 17.54 | 142,112 | +0.42(+2.43%) |
Oct 17, 2013 | 17.00 | 17.21 | 17.00 | 17.13 | 94,530 | +0.01(+0.08%) |
Oct 16, 2013 | 17.24 | 17.37 | 17.05 | 17.11 | 92,017 | +0.05(+0.28%) |
Oct 15, 2013 | 17.05 | 17.15 | 16.98 | 17.07 | 52,798 | -0.01(-0.04%) |
Oct 14, 2013 | 16.83 | 17.08 | 16.68 | 17.07 | 56,276 | +0.17(+1.01%) |
Oct 11, 2013 | 16.60 | 16.96 | 16.36 | 16.90 | 71,554 | +0.20(+1.18%) |
Oct 10, 2013 | 16.70 | 16.92 | 16.65 | 16.70 | 76,151 | +0.24(+1.45%) |
Oct 09, 2013 | 16.41 | 16.65 | 16.32 | 16.47 | 68,225 | +0.09(+0.54%) |
Oct 08, 2013 | 16.68 | 16.68 | 16.30 | 16.38 | 75,448 | -0.26(-1.56%) |
Oct 07, 2013 | 16.63 | 17.15 | 16.59 | 16.64 | 63,549 | -0.20(-1.17%) |
Oct 04, 2013 | 16.78 | 17.14 | 16.77 | 16.83 | 144,043 | +0.05(+0.28%) |
Oct 03, 2013 | 16.96 | 17.07 | 16.70 | 16.79 | 92,380 | -0.26(-1.52%) |
Oct 02, 2013 | 17.01 | 17.15 | 16.90 | 17.05 | 155,074 | -0.10(-0.56%) |
Oct 01, 2013 | 17.05 | 17.25 | 17.01 | 17.14 | 83,607 | +0.11(+0.64%) |
Sep 27, 2013 | 16.92 | 17.09 | 16.83 | 17.03 | 73,621 | -0.01(-0.08%) |
Sep 26, 2013 | 17.26 | 17.40 | 16.95 | 17.05 | 145,308 | -0.12(-0.72%) |
Sep 25, 2013 | 17.08 | 17.39 | 17.08 | 17.17 | 104,276 | +0.13(+0.76%) |
Sep 24, 2013 | 17.09 | 17.14 | 16.92 | 17.04 | 113,778 | -0.05(-0.28%) |
Sep 23, 2013 | 17.02 | 17.12 | 16.90 | 17.09 | 71,061 | +0.05(+0.32%) |
Sep 20, 2013 | 17.02 | 17.15 | 16.99 | 17.03 | 139,564 | +0.12(+0.73%) |
Sep 19, 2013 | 16.92 | 16.92 | 16.79 | 16.91 | 74,106 | +0.07(+0.40%) |
Sep 18, 2013 | 16.62 | 16.94 | 16.52 | 16.84 | 79,458 | +0.27(+1.60%) |
Sep 17, 2013 | 16.41 | 16.57 | 16.34 | 16.57 | 61,100 | +0.19(+1.17%) |
Sep 16, 2013 | 16.32 | 16.38 | 16.17 | 16.38 | 85,866 | +0.05(+0.29%) |
Sep 13, 2013 | 16.63 | 16.71 | 16.23 | 16.34 | 57,650 | -0.19(-1.16%) |
Sep 12, 2013 | 16.62 | 16.62 | 16.33 | 16.53 | 78,201 | -0.09(-0.53%) |
Sep 11, 2013 | 16.40 | 16.71 | 16.31 | 16.62 | 119,488 | +0.23(+1.37%) |
Sep 10, 2013 | 16.68 | 16.68 | 16.08 | 16.39 | 89,562 | -0.15(-0.91%) |
Sep 09, 2013 | 16.40 | 16.56 | 16.29 | 16.54 | 66,808 | +0.26(+1.59%) |
Sep 06, 2013 | 16.16 | 16.40 | 15.68 | 16.28 | 183,962 | +0.24(+1.49%) |
Sep 05, 2013 | 15.44 | 16.07 | 15.41 | 16.04 | 106,342 | +0.66(+4.30%) |
Sep 04, 2013 | 15.22 | 16.79 | 15.18 | 15.38 | 1,390,419 | +0.20(+1.35%) |
Sep 03, 2013 | 15.37 | 15.37 | 14.86 | 15.18 | 407,935 | -0.14(-0.93%) |
Aug 30, 2013 | 15.55 | 15.68 | 15.22 | 15.32 | 317,730 | -0.26(-1.70%) |
Aug 29, 2013 | 15.39 | 15.62 | 15.34 | 15.58 | 123,185 | +0.14(+0.92%) |
Aug 28, 2013 | 15.30 | 15.59 | 15.18 | 15.44 | 74,868 | +0.17(+1.11%) |
Aug 27, 2013 | 15.37 | 15.63 | 15.18 | 15.27 | 156,225 | -0.31(-1.96%) |
Aug 26, 2013 | 15.64 | 15.87 | 15.51 | 15.58 | 51,212 | -0.01(-0.09%) |
Aug 23, 2013 | 16.07 | 16.07 | 15.48 | 15.59 | 165,639 | -0.48(-3.00%) |
Aug 22, 2013 | 15.86 | 16.19 | 15.77 | 16.07 | 125,342 | +0.21(+1.33%) |
Aug 21, 2013 | 15.78 | 16.05 | 15.69 | 15.86 | 77,658 | +0.05(+0.34%) |
Aug 20, 2013 | 15.65 | 15.90 | 15.65 | 15.81 | 128,454 | +0.21(+1.35%) |
Aug 19, 2013 | 15.71 | 15.77 | 15.44 | 15.60 | 152,759 | -0.10(-0.65%) |
Aug 16, 2013 | 15.61 | 15.88 | 15.61 | 15.70 | 65,667 | -0.02(-0.13%) |
Aug 15, 2013 | 16.11 | 16.11 | 15.67 | 15.72 | 101,070 | -0.60(-3.66%) |
Aug 14, 2013 | 16.77 | 16.77 | 15.84 | 16.32 | 159,503 | -0.50(-2.95%) |
Aug 13, 2013 | 17.21 | 17.21 | 16.70 | 16.81 | 76,057 | -0.40(-2.33%) |
Aug 12, 2013 | 17.13 | 17.28 | 17.01 | 17.21 | 69,869 | -0.03(-0.16%) |
Aug 09, 2013 | 17.13 | 17.49 | 17.09 | 17.24 | 82,620 | +0.11(+0.63%) |
Aug 08, 2013 | 17.46 | 17.46 | 17.02 | 17.13 | 71,814 | -0.17(-0.98%) |
Aug 07, 2013 | 16.90 | 17.53 | 16.83 | 17.30 | 80,954 | +0.31(+1.80%) |
Aug 06, 2013 | 17.31 | 17.31 | 16.87 | 17.00 | 61,865 | -0.32(-1.84%) |
Aug 05, 2013 | 16.96 | 17.42 | 16.93 | 17.32 | 145,010 | +0.28(+1.63%) |
Aug 02, 2013 | 16.77 | 17.09 | 16.49 | 17.04 | 94,039 | +0.24(+1.46%) |
Aug 01, 2013 | 16.55 | 16.83 | 16.47 | 16.79 | 78,623 | +0.47(+2.87%) |
Jul 31, 2013 | 16.77 | 16.87 | 16.24 | 16.32 | 201,261 | -0.41(-2.43%) |
Jul 30, 2013 | 17.46 | 17.48 | 16.58 | 16.73 | 134,470 | -0.60(-3.45%) |
Jul 29, 2013 | 17.70 | 17.81 | 17.26 | 17.33 | 62,632 | -0.46(-2.59%) |
Jul 26, 2013 | 17.84 | 17.84 | 17.19 | 17.79 | 117,243 | -0.24(-1.36%) |
Jul 25, 2013 | 17.68 | 18.08 | 17.68 | 18.03 | 148,671 | +0.27(+1.53%) |
Jul 24, 2013 | 18.52 | 18.52 | 17.66 | 17.76 | 63,569 | -0.68(-3.68%) |
Jul 23, 2013 | 18.48 | 18.53 | 18.18 | 18.44 | 111,149 | -0.01(-0.07%) |
Jul 22, 2013 | 18.36 | 18.53 | 18.35 | 18.46 | 106,125 | +0.01(+0.07%) |
Jul 19, 2013 | 18.51 | 18.51 | 18.33 | 18.44 | 86,381 | -0.08(-0.44%) |
Jul 18, 2013 | 18.49 | 18.64 | 18.48 | 18.52 | 62,690 | +0.05(+0.26%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.39 | 18.48 | 38,522 | -0.03(-0.15%) |
Jul 16, 2013 | 18.90 | 18.90 | 18.41 | 18.50 | 91,883 | -0.33(-1.73%) |
Jul 15, 2013 | 19.09 | 19.23 | 18.76 | 18.83 | 82,445 | -0.30(-1.56%) |
Jul 12, 2013 | 18.98 | 19.29 | 18.91 | 19.13 | 56,398 | +0.08(+0.43%) |
Jul 11, 2013 | 18.82 | 19.32 | 18.77 | 19.05 | 99,178 | +0.40(+2.15%) |
Jul 10, 2013 | 18.40 | 18.70 | 18.25 | 18.65 | 50,518 | +0.19(+1.03%) |
Jul 09, 2013 | 18.47 | 18.60 | 18.26 | 18.46 | 81,290 | +0.04(+0.22%) |
Jul 08, 2013 | 18.21 | 18.49 | 18.16 | 18.41 | 117,600 | +0.27(+1.50%) |
Jul 05, 2013 | 18.00 | 18.16 | 17.70 | 18.14 | 89,237 | +0.41(+2.30%) |
Jul 03, 2013 | 17.22 | 17.77 | 17.22 | 17.74 | 39,238 | +0.38(+2.19%) |
Jul 02, 2013 | 16.75 | 17.36 | 16.70 | 17.36 | 82,726 | +0.74(+4.45%) |
Jul 01, 2013 | 16.70 | 16.85 | 16.38 | 16.62 | 63,322 | -0.03(-0.16%) |
Jun 28, 2013 | 16.93 | 16.93 | 16.62 | 16.64 | 228,781 | -0.33(-1.96%) |
Jun 27, 2013 | 16.66 | 17.03 | 16.59 | 16.98 | 74,953 | +0.45(+2.71%) |
Jun 26, 2013 | 17.04 | 17.04 | 16.52 | 16.53 | 57,881 | -0.42(-2.48%) |
Jun 25, 2013 | 17.21 | 17.21 | 16.55 | 16.95 | 130,071 | -0.05(-0.32%) |
Jun 24, 2013 | 17.19 | 17.19 | 16.88 | 17.00 | 71,715 | -0.43(-2.49%) |
Jun 21, 2013 | 17.25 | 17.48 | 16.87 | 17.44 | 146,715 | +0.22(+1.30%) |
Jun 20, 2013 | 17.26 | 17.31 | 16.99 | 17.21 | 86,021 | -0.36(-2.05%) |
Jun 19, 2013 | 17.78 | 17.96 | 17.50 | 17.57 | 76,835 | -0.41(-2.27%) |
Jun 18, 2013 | 17.42 | 18.13 | 17.32 | 17.98 | 107,311 | +0.61(+3.52%) |
Jun 17, 2013 | 17.24 | 17.42 | 17.13 | 17.37 | 93,593 | +0.26(+1.55%) |
Jun 14, 2013 | 17.32 | 17.32 | 16.96 | 17.10 | 56,649 | -0.22(-1.25%) |
Jun 13, 2013 | 16.98 | 17.42 | 16.87 | 17.32 | 34,741 | +0.30(+1.75%) |
Jun 12, 2013 | 17.38 | 17.38 | 16.96 | 17.02 | 88,616 | -0.19(-1.10%) |
Jun 11, 2013 | 17.41 | 17.49 | 17.14 | 17.21 | 38,106 | -0.43(-2.42%) |
Jun 10, 2013 | 17.56 | 17.69 | 17.25 | 17.64 | 68,306 | +0.07(+0.43%) |
Jun 07, 2013 | 17.69 | 17.73 | 17.25 | 17.57 | 39,259 | +0.02(+0.12%) |
Jun 06, 2013 | 17.12 | 17.57 | 17.12 | 17.55 | 147,168 | +0.48(+2.78%) |
Jun 05, 2013 | 17.05 | 17.23 | 16.70 | 17.07 | 180,650 | -0.01(-0.08%) |
Jun 04, 2013 | 17.21 | 17.38 | 16.81 | 17.08 | 238,574 | -0.11(-0.67%) |
Jun 03, 2013 | 16.75 | 17.23 | 16.45 | 17.20 | 208,006 | +0.53(+3.16%) |
May 31, 2013 | 16.94 | 17.14 | 16.65 | 16.67 | 155,632 | -0.41(-2.41%) |
May 30, 2013 | 16.95 | 17.17 | 16.82 | 17.08 | 62,832 | +0.14(+0.84%) |
May 29, 2013 | 17.23 | 17.39 | 16.65 | 16.94 | 96,231 | -0.41(-2.34%) |
May 28, 2013 | 17.31 | 17.81 | 17.01 | 17.35 | 136,246 | +0.26(+1.54%) |
May 24, 2013 | 16.98 | 17.15 | 16.79 | 17.08 | 77,399 | -0.03(-0.16%) |
May 23, 2013 | 16.67 | 17.14 | 16.56 | 17.11 | 114,758 | +0.28(+1.69%) |
May 22, 2013 | 17.38 | 17.58 | 16.53 | 16.83 | 128,417 | -0.51(-2.93%) |
May 21, 2013 | 16.92 | 17.38 | 16.72 | 17.33 | 207,882 | +0.37(+2.15%) |
May 20, 2013 | 17.02 | 17.17 | 16.83 | 16.97 | 114,501 | -0.14(-0.83%) |
May 17, 2013 | 17.12 | 17.12 | 16.79 | 17.11 | 80,616 | +0.02(+0.12%) |
May 16, 2013 | 17.43 | 17.43 | 17.02 | 17.09 | 39,081 | -0.34(-1.94%) |
May 15, 2013 | 17.37 | 17.54 | 17.22 | 17.43 | 103,042 | +0.16(+0.94%) |
May 13, 2013 | 17.56 | 17.56 | 17.20 | 17.27 | 51,167 | -0.33(-1.88%) |
May 10, 2013 | 17.37 | 17.65 | 17.32 | 17.60 | 94,728 | +0.28(+1.60%) |
May 09, 2013 | 17.13 | 17.38 | 16.92 | 17.32 | 216,140 | +0.22(+1.30%) |
May 08, 2013 | 17.21 | 17.21 | 16.87 | 17.10 | 100,855 | -0.10(-0.59%) |
May 07, 2013 | 17.20 | 17.23 | 16.96 | 17.20 | 51,544 | -0.02(-0.12%) |
May 06, 2013 | 17.29 | 17.49 | 17.15 | 17.22 | 61,100 | -0.09(-0.55%) |
May 03, 2013 | 17.41 | 17.75 | 17.16 | 17.31 | 107,203 | +0.16(+0.91%) |
May 02, 2013 | 16.87 | 17.29 | 16.72 | 17.16 | 99,754 | +0.41(+2.42%) |