Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.62 | 21.99 | 21.54 | 21.69 | 199,149 | +0.01(+0.05%) |
May 29, 2014 | 21.81 | 21.97 | 21.51 | 21.68 | 137,119 | -0.13(-0.60%) |
May 28, 2014 | 22.33 | 22.84 | 21.66 | 21.81 | 488,901 | -0.55(-2.46%) |
May 27, 2014 | 21.24 | 22.43 | 21.23 | 22.36 | 439,920 | +1.26(+5.97%) |
May 23, 2014 | 21.04 | 21.10 | 21.10 | 21.10 | 151,000 | +0.02(+0.07%) |
May 22, 2014 | 20.39 | 21.27 | 20.39 | 21.09 | 178,551 | +0.64(+3.16%) |
May 21, 2014 | 20.43 | 20.66 | 20.28 | 20.44 | 203,104 | +0.02(+0.10%) |
May 20, 2014 | 20.89 | 20.97 | 20.04 | 20.42 | 592,576 | -0.54(-2.58%) |
May 19, 2014 | 20.71 | 21.26 | 20.71 | 20.96 | 278,169 | +0.19(+0.91%) |
May 16, 2014 | 20.92 | 21.08 | 20.35 | 20.77 | 528,577 | -0.13(-0.62%) |
May 15, 2014 | 21.27 | 21.66 | 20.43 | 20.90 | 516,016 | -0.11(-0.52%) |
May 14, 2014 | 20.81 | 21.41 | 20.70 | 21.01 | 570,086 | +0.11(+0.53%) |
May 13, 2014 | 21.55 | 21.70 | 20.84 | 20.90 | 828,310 | -0.62(-2.88%) |
May 12, 2014 | 22.77 | 22.77 | 21.32 | 21.52 | 958,714 | -1.21(-5.32%) |
May 09, 2014 | 22.19 | 22.98 | 21.75 | 22.73 | 1,334,462 | -2.32(-9.26%) |
May 08, 2014 | 25.21 | 26.19 | 24.98 | 25.05 | 195,928 | -0.36(-1.42%) |
May 07, 2014 | 25.67 | 25.86 | 24.85 | 25.41 | 533,072 | -0.21(-0.82%) |
May 06, 2014 | 25.92 | 26.56 | 25.62 | 25.62 | 513,342 | -0.30(-1.16%) |
May 05, 2014 | 25.99 | 26.22 | 25.54 | 25.92 | 326,097 | -0.25(-0.96%) |
May 02, 2014 | 26.10 | 26.38 | 25.76 | 26.17 | 413,031 | +0.15(+0.58%) |
May 01, 2014 | 26.41 | 26.71 | 25.55 | 26.02 | 393,292 | -0.34(-1.29%) |
Apr 30, 2014 | 25.71 | 26.60 | 25.44 | 26.36 | 380,647 | +0.65(+2.53%) |
Apr 29, 2014 | 25.11 | 26.12 | 24.95 | 25.71 | 319,641 | +0.68(+2.72%) |
Apr 28, 2014 | 24.86 | 25.64 | 24.32 | 25.03 | 288,076 | +0.20(+0.81%) |
Apr 25, 2014 | 26.11 | 26.23 | 24.81 | 24.83 | 324,002 | -1.43(-5.45%) |
Apr 24, 2014 | 26.62 | 26.62 | 25.45 | 26.26 | 270,419 | -0.24(-0.91%) |
Apr 23, 2014 | 26.70 | 27.17 | 26.24 | 26.50 | 369,449 | -0.28(-1.05%) |
Apr 22, 2014 | 25.92 | 27.07 | 25.85 | 26.78 | 458,910 | +0.96(+3.72%) |
Apr 21, 2014 | 25.61 | 25.99 | 24.89 | 25.82 | 430,280 | +0.38(+1.49%) |
Apr 17, 2014 | 25.14 | 25.44 | 25.44 | 25.44 | 416,800 | +0.34(+1.35%) |
Apr 16, 2014 | 23.91 | 25.25 | 23.82 | 25.10 | 548,794 | +1.41(+5.95%) |
Apr 15, 2014 | 23.22 | 24.00 | 22.51 | 23.69 | 536,911 | +0.61(+2.64%) |
Apr 14, 2014 | 23.44 | 23.84 | 22.45 | 23.08 | 345,183 | -0.12(-0.52%) |
Apr 11, 2014 | 23.31 | 23.80 | 23.00 | 23.20 | 682,970 | -0.46(-1.94%) |
Apr 10, 2014 | 24.55 | 24.77 | 23.52 | 23.66 | 471,443 | -0.89(-3.63%) |
Apr 09, 2014 | 24.29 | 24.79 | 24.22 | 24.55 | 581,656 | +0.27(+1.11%) |
Apr 08, 2014 | 24.26 | 24.60 | 23.75 | 24.28 | 317,417 | +0.02(+0.08%) |
Apr 07, 2014 | 23.65 | 24.38 | 23.12 | 24.26 | 577,060 | +0.60(+2.54%) |
Apr 04, 2014 | 25.16 | 25.16 | 23.46 | 23.66 | 469,384 | -1.35(-5.40%) |
Apr 03, 2014 | 25.88 | 25.96 | 24.62 | 25.01 | 443,924 | -0.89(-3.44%) |
Apr 02, 2014 | 25.90 | 26.00 | 25.48 | 25.90 | 296,576 | +0.15(+0.58%) |
Apr 01, 2014 | 25.45 | 25.84 | 25.05 | 25.75 | 449,344 | +0.48(+1.90%) |
Mar 31, 2014 | 24.46 | 25.31 | 24.42 | 25.27 | 417,538 | +0.92(+3.78%) |
Mar 28, 2014 | 25.08 | 25.45 | 24.14 | 24.35 | 244,667 | -0.72(-2.87%) |
Mar 27, 2014 | 25.22 | 25.22 | 24.26 | 25.07 | 339,541 | -0.16(-0.63%) |
Mar 26, 2014 | 25.25 | 25.69 | 24.83 | 25.23 | 288,873 | +0.09(+0.36%) |
Mar 25, 2014 | 25.82 | 26.11 | 24.77 | 25.14 | 282,817 | -0.63(-2.44%) |
Mar 24, 2014 | 26.43 | 26.58 | 25.11 | 25.77 | 435,790 | -0.65(-2.46%) |
Mar 21, 2014 | 27.52 | 27.52 | 26.23 | 26.42 | 856,281 | -1.02(-3.72%) |
Mar 20, 2014 | 27.37 | 27.74 | 27.00 | 27.44 | 318,643 | +0.00(+0.00%) |
Mar 19, 2014 | 27.48 | 27.71 | 26.98 | 27.44 | 326,860 | +0.05(+0.18%) |
Mar 18, 2014 | 27.07 | 27.72 | 26.90 | 27.39 | 706,726 | +0.36(+1.33%) |
Mar 17, 2014 | 27.13 | 27.36 | 26.98 | 27.03 | 389,586 | -0.01(-0.04%) |
Mar 14, 2014 | 26.97 | 27.34 | 26.10 | 27.04 | 326,722 | -0.02(-0.07%) |
Mar 13, 2014 | 27.33 | 27.42 | 26.47 | 27.06 | 270,303 | -0.29(-1.06%) |
Mar 12, 2014 | 26.95 | 27.81 | 26.58 | 27.35 | 230,870 | +0.20(+0.74%) |
Mar 11, 2014 | 27.76 | 27.86 | 26.70 | 27.15 | 697,033 | -0.94(-3.35%) |
Mar 10, 2014 | 27.54 | 28.48 | 27.52 | 28.09 | 379,942 | +0.32(+1.15%) |
Mar 07, 2014 | 27.00 | 27.96 | 26.36 | 27.77 | 1,096,707 | +2.20(+8.60%) |
Mar 06, 2014 | 25.48 | 26.19 | 25.46 | 25.57 | 643,639 | +0.11(+0.43%) |
Mar 05, 2014 | 25.22 | 25.55 | 24.85 | 25.46 | 284,078 | +0.30(+1.19%) |
Mar 04, 2014 | 25.11 | 25.68 | 25.06 | 25.16 | 331,156 | +0.39(+1.57%) |
Mar 03, 2014 | 24.50 | 25.34 | 24.40 | 24.77 | 299,314 | +0.03(+0.12%) |
Feb 28, 2014 | 25.70 | 25.80 | 24.43 | 24.74 | 195,519 | -0.92(-3.59%) |
Feb 27, 2014 | 25.61 | 25.79 | 25.12 | 25.66 | 202,833 | -0.04(-0.16%) |
Feb 26, 2014 | 25.63 | 25.97 | 25.51 | 25.70 | 163,952 | +0.05(+0.19%) |
Feb 25, 2014 | 25.64 | 25.88 | 25.42 | 25.65 | 213,585 | +0.08(+0.31%) |
Feb 24, 2014 | 25.72 | 25.92 | 25.52 | 25.57 | 343,460 | +0.02(+0.08%) |
Feb 21, 2014 | 25.64 | 25.94 | 25.31 | 25.55 | 219,594 | +0.08(+0.31%) |
Feb 20, 2014 | 24.90 | 25.56 | 24.50 | 25.47 | 226,070 | +0.60(+2.41%) |
Feb 19, 2014 | 25.26 | 25.30 | 24.80 | 24.87 | 124,829 | -0.45(-1.78%) |
Feb 18, 2014 | 24.70 | 25.54 | 24.69 | 25.32 | 298,639 | +0.62(+2.51%) |
Feb 14, 2014 | 24.80 | 24.70 | 24.70 | 24.70 | 187,800 | -0.19(-0.76%) |
Feb 13, 2014 | 24.90 | 25.18 | 24.53 | 24.89 | 164,461 | -0.28(-1.11%) |
Feb 12, 2014 | 24.51 | 25.31 | 24.35 | 25.17 | 474,003 | +0.75(+3.07%) |
Feb 11, 2014 | 24.58 | 25.06 | 24.21 | 24.42 | 371,964 | -0.09(-0.37%) |
Feb 10, 2014 | 23.99 | 24.56 | 23.73 | 24.51 | 186,098 | +0.51(+2.13%) |
Feb 07, 2014 | 23.83 | 24.27 | 23.27 | 24.00 | 249,612 | +0.36(+1.52%) |
Feb 06, 2014 | 23.67 | 24.25 | 23.58 | 23.64 | 272,108 | +0.08(+0.34%) |
Feb 05, 2014 | 24.12 | 24.24 | 23.05 | 23.56 | 605,102 | -0.71(-2.93%) |
Feb 04, 2014 | 23.93 | 24.47 | 23.93 | 24.27 | 343,012 | +0.46(+1.93%) |
Feb 03, 2014 | 23.91 | 24.00 | 23.50 | 23.81 | 440,766 | -0.12(-0.50%) |
Jan 31, 2014 | 23.43 | 24.11 | 23.27 | 23.93 | 325,969 | +0.16(+0.67%) |
Jan 30, 2014 | 23.39 | 23.86 | 22.92 | 23.77 | 718,228 | +0.59(+2.55%) |
Jan 29, 2014 | 23.00 | 23.30 | 22.66 | 23.18 | 223,412 | -0.06(-0.26%) |
Jan 28, 2014 | 22.99 | 23.55 | 22.85 | 23.24 | 528,642 | +0.39(+1.71%) |
Jan 27, 2014 | 22.84 | 23.23 | 21.72 | 22.85 | 1,112,453 | +0.00(+0.00%) |
Jan 24, 2014 | 23.71 | 23.90 | 22.60 | 22.85 | 1,625,198 | -0.70(-2.97%) |
Jan 23, 2014 | 26.00 | 26.00 | 23.37 | 23.55 | 1,866,041 | -2.86(-10.83%) |
Jan 22, 2014 | 26.21 | 26.50 | 26.16 | 26.41 | 165,054 | +0.18(+0.69%) |
Jan 21, 2014 | 26.37 | 26.50 | 25.95 | 26.23 | 239,841 | +0.09(+0.34%) |
Jan 17, 2014 | 26.00 | 26.14 | 26.14 | 26.14 | 143,100 | +0.10(+0.38%) |
Jan 16, 2014 | 25.82 | 26.09 | 25.52 | 26.04 | 196,994 | +0.23(+0.89%) |
Jan 15, 2014 | 25.99 | 26.24 | 25.75 | 25.81 | 197,339 | -0.18(-0.69%) |
Jan 14, 2014 | 25.95 | 26.22 | 25.70 | 25.99 | 139,507 | +0.19(+0.74%) |
Jan 13, 2014 | 25.00 | 26.39 | 24.91 | 25.80 | 360,744 | +0.87(+3.49%) |
Jan 10, 2014 | 24.80 | 25.16 | 24.17 | 24.93 | 289,996 | +0.26(+1.05%) |
Jan 09, 2014 | 24.71 | 24.98 | 24.27 | 24.67 | 187,400 | +0.09(+0.37%) |
Jan 08, 2014 | 24.81 | 24.85 | 24.40 | 24.58 | 166,676 | -0.19(-0.77%) |
Jan 07, 2014 | 24.40 | 24.90 | 24.02 | 24.77 | 170,864 | +0.53(+2.19%) |
Jan 06, 2014 | 24.36 | 24.46 | 24.00 | 24.24 | 118,040 | +0.01(+0.04%) |
Jan 03, 2014 | 24.04 | 24.45 | 23.86 | 24.23 | 142,047 | +0.21(+0.87%) |
Jan 02, 2014 | 23.10 | 24.04 | 23.00 | 24.02 | 267,427 | +1.03(+4.48%) |
Dec 31, 2013 | 23.48 | 22.99 | 22.99 | 22.99 | 81,600 | -0.37(-1.58%) |
Dec 30, 2013 | 23.41 | 23.55 | 23.15 | 23.36 | 103,582 | -0.12(-0.51%) |
Dec 27, 2013 | 23.79 | 23.81 | 23.27 | 23.48 | 75,723 | -0.19(-0.80%) |
Dec 26, 2013 | 24.01 | 24.01 | 23.64 | 23.67 | 122,319 | -0.28(-1.17%) |
Dec 24, 2013 | 23.82 | 24.00 | 23.62 | 23.95 | 48,278 | +0.12(+0.50%) |
Dec 23, 2013 | 23.62 | 24.04 | 23.41 | 23.83 | 150,966 | +0.39(+1.66%) |
Dec 20, 2013 | 23.00 | 23.45 | 22.93 | 23.44 | 295,815 | +0.50(+2.18%) |
Dec 19, 2013 | 23.04 | 23.23 | 22.83 | 22.94 | 113,940 | -0.11(-0.48%) |
Dec 18, 2013 | 22.68 | 23.09 | 22.44 | 23.05 | 149,054 | +0.35(+1.54%) |
Dec 17, 2013 | 22.92 | 22.92 | 22.32 | 22.70 | 71,992 | -0.22(-0.96%) |
Dec 16, 2013 | 23.09 | 23.38 | 21.35 | 22.92 | 299,082 | -0.02(-0.09%) |
Dec 13, 2013 | 22.65 | 23.29 | 22.52 | 22.94 | 249,512 | +0.49(+2.18%) |
Dec 12, 2013 | 21.52 | 22.67 | 21.42 | 22.45 | 119,202 | +1.14(+5.35%) |
Dec 11, 2013 | 21.89 | 21.89 | 20.96 | 21.31 | 101,529 | -0.48(-2.20%) |
Dec 10, 2013 | 22.29 | 22.43 | 21.70 | 21.79 | 97,013 | -0.46(-2.07%) |
Dec 09, 2013 | 22.26 | 22.60 | 21.77 | 22.25 | 114,180 | -0.46(-2.03%) |
Dec 06, 2013 | 22.63 | 22.80 | 22.32 | 22.71 | 70,318 | +0.36(+1.61%) |
Dec 05, 2013 | 22.54 | 22.70 | 21.63 | 22.35 | 95,935 | -0.19(-0.84%) |
Dec 04, 2013 | 22.28 | 22.95 | 22.17 | 22.54 | 91,103 | +0.22(+0.99%) |
Dec 03, 2013 | 22.40 | 22.85 | 22.12 | 22.32 | 178,861 | -0.16(-0.71%) |
Dec 02, 2013 | 22.50 | 22.57 | 22.07 | 22.48 | 116,416 | +0.03(+0.13%) |
Nov 29, 2013 | 22.70 | 22.70 | 22.41 | 22.45 | 56,838 | -0.05(-0.22%) |
Nov 27, 2013 | 22.55 | 22.61 | 22.20 | 22.50 | 115,545 | +0.03(+0.13%) |
Nov 26, 2013 | 21.75 | 22.55 | 21.75 | 22.47 | 89,798 | +0.77(+3.55%) |
Nov 25, 2013 | 21.60 | 22.00 | 21.40 | 21.70 | 87,331 | +0.17(+0.79%) |
Nov 22, 2013 | 21.34 | 21.61 | 21.34 | 21.53 | 146,228 | +0.28(+1.32%) |
Nov 21, 2013 | 21.27 | 21.43 | 20.91 | 21.25 | 114,286 | +0.01(+0.05%) |
Nov 20, 2013 | 21.25 | 21.46 | 21.03 | 21.24 | 73,822 | +0.07(+0.33%) |
Nov 19, 2013 | 20.79 | 21.23 | 20.68 | 21.17 | 83,620 | +0.42(+2.02%) |
Nov 18, 2013 | 21.12 | 21.35 | 20.60 | 20.75 | 80,988 | -0.28(-1.33%) |
Nov 15, 2013 | 20.96 | 21.23 | 20.86 | 21.03 | 127,720 | +0.03(+0.14%) |
Nov 14, 2013 | 21.08 | 21.39 | 20.73 | 21.00 | 115,691 | -0.27(-1.27%) |
Nov 12, 2013 | 20.93 | 21.28 | 20.87 | 21.27 | 151,703 | +0.33(+1.58%) |
Nov 11, 2013 | 20.80 | 21.19 | 20.37 | 20.94 | 146,055 | +0.15(+0.72%) |
Nov 08, 2013 | 19.00 | 22.18 | 18.84 | 20.79 | 1,033,001 | +2.36(+12.81%) |
Nov 07, 2013 | 19.14 | 19.29 | 18.28 | 18.43 | 130,960 | -0.62(-3.25%) |
Nov 06, 2013 | 19.77 | 19.91 | 18.95 | 19.05 | 55,712 | -0.66(-3.35%) |
Nov 05, 2013 | 19.61 | 19.79 | 19.26 | 19.71 | 84,349 | +0.07(+0.36%) |
Nov 04, 2013 | 19.68 | 19.70 | 19.45 | 19.64 | 100,553 | +0.06(+0.31%) |
Nov 01, 2013 | 19.50 | 19.72 | 19.15 | 19.58 | 105,934 | +0.05(+0.26%) |
Oct 31, 2013 | 19.83 | 19.86 | 19.42 | 19.53 | 93,439 | -0.26(-1.31%) |
Oct 30, 2013 | 19.92 | 19.92 | 19.54 | 19.79 | 139,353 | -0.08(-0.40%) |
Oct 29, 2013 | 20.00 | 20.00 | 19.74 | 19.87 | 63,133 | -0.04(-0.20%) |
Oct 28, 2013 | 19.52 | 19.94 | 19.52 | 19.91 | 92,484 | +0.40(+2.05%) |
Oct 25, 2013 | 19.91 | 19.91 | 19.41 | 19.51 | 71,850 | -0.32(-1.61%) |
Oct 24, 2013 | 19.92 | 19.97 | 19.75 | 19.83 | 122,674 | -0.01(-0.05%) |
Oct 23, 2013 | 19.53 | 20.00 | 19.53 | 19.84 | 248,784 | +0.24(+1.22%) |
Oct 22, 2013 | 19.39 | 19.61 | 19.22 | 19.60 | 97,654 | +0.32(+1.66%) |
Oct 21, 2013 | 19.31 | 19.46 | 19.13 | 19.28 | 117,142 | +0.05(+0.26%) |
Oct 18, 2013 | 19.25 | 19.26 | 18.86 | 19.23 | 103,191 | +0.10(+0.52%) |
Oct 17, 2013 | 18.71 | 19.16 | 18.71 | 19.13 | 122,855 | +0.39(+2.08%) |
Oct 16, 2013 | 18.47 | 18.74 | 18.47 | 18.74 | 66,603 | +0.42(+2.29%) |
Oct 15, 2013 | 18.54 | 18.56 | 18.16 | 18.32 | 79,215 | -0.23(-1.24%) |
Oct 14, 2013 | 18.63 | 18.67 | 18.36 | 18.55 | 73,905 | -0.16(-0.86%) |
Oct 11, 2013 | 18.40 | 18.71 | 18.36 | 18.71 | 97,809 | +0.21(+1.14%) |
Oct 10, 2013 | 18.03 | 18.55 | 18.03 | 18.50 | 89,332 | +0.68(+3.82%) |
Oct 09, 2013 | 17.75 | 17.98 | 17.31 | 17.82 | 108,106 | +0.11(+0.62%) |
Oct 08, 2013 | 18.06 | 18.14 | 17.62 | 17.71 | 84,899 | -0.30(-1.67%) |
Oct 07, 2013 | 18.35 | 18.46 | 17.99 | 18.01 | 94,325 | -0.47(-2.54%) |
Oct 04, 2013 | 18.51 | 18.66 | 18.33 | 18.48 | 111,264 | -0.04(-0.22%) |
Oct 03, 2013 | 19.07 | 19.22 | 18.30 | 18.52 | 94,949 | -0.53(-2.78%) |
Oct 02, 2013 | 19.28 | 19.34 | 18.97 | 19.05 | 121,189 | -0.38(-1.96%) |
Oct 01, 2013 | 19.11 | 19.43 | 19.01 | 19.43 | 216,003 | +0.36(+1.89%) |
Sep 27, 2013 | 19.05 | 19.24 | 18.94 | 19.07 | 115,192 | -0.13(-0.68%) |
Sep 26, 2013 | 18.81 | 19.24 | 18.81 | 19.20 | 122,435 | +0.50(+2.67%) |
Sep 25, 2013 | 19.15 | 19.15 | 18.60 | 18.70 | 164,579 | -0.48(-2.50%) |
Sep 24, 2013 | 19.45 | 19.51 | 19.13 | 19.18 | 88,761 | -0.25(-1.29%) |
Sep 23, 2013 | 19.19 | 19.50 | 18.98 | 19.43 | 73,155 | +0.28(+1.46%) |
Sep 20, 2013 | 19.53 | 19.53 | 19.11 | 19.15 | 480,750 | -0.26(-1.34%) |
Sep 19, 2013 | 19.42 | 19.52 | 19.01 | 19.41 | 66,226 | +0.01(+0.05%) |
Sep 18, 2013 | 19.27 | 19.41 | 19.09 | 19.40 | 101,565 | +0.19(+0.99%) |
Sep 17, 2013 | 18.95 | 19.24 | 18.80 | 19.21 | 101,658 | +0.27(+1.43%) |
Sep 16, 2013 | 18.78 | 19.07 | 18.68 | 18.94 | 150,848 | +0.09(+0.48%) |
Sep 13, 2013 | 18.41 | 18.86 | 18.33 | 18.85 | 90,550 | +0.55(+3.01%) |
Sep 12, 2013 | 18.51 | 18.53 | 18.25 | 18.30 | 63,103 | -0.11(-0.60%) |
Sep 11, 2013 | 18.20 | 18.51 | 18.07 | 18.41 | 83,529 | +0.22(+1.21%) |
Sep 10, 2013 | 18.43 | 18.70 | 17.97 | 18.19 | 101,682 | -0.14(-0.76%) |
Sep 09, 2013 | 18.20 | 18.36 | 18.04 | 18.33 | 99,475 | +0.21(+1.16%) |
Sep 06, 2013 | 18.59 | 18.59 | 17.91 | 18.12 | 215,624 | -0.39(-2.11%) |
Sep 05, 2013 | 18.51 | 18.59 | 18.33 | 18.51 | 50,782 | +0.06(+0.33%) |
Sep 04, 2013 | 17.77 | 18.48 | 17.67 | 18.45 | 238,434 | +0.71(+4.00%) |
Sep 03, 2013 | 17.81 | 17.86 | 17.41 | 17.74 | 91,401 | +0.16(+0.91%) |
Aug 30, 2013 | 17.92 | 17.92 | 17.16 | 17.58 | 145,468 | -0.37(-2.06%) |
Aug 29, 2013 | 17.86 | 18.03 | 17.58 | 17.95 | 56,726 | +0.12(+0.67%) |
Aug 28, 2013 | 17.29 | 17.87 | 17.14 | 17.83 | 105,033 | +0.58(+3.36%) |
Aug 27, 2013 | 17.95 | 18.00 | 17.24 | 17.25 | 116,982 | -0.86(-4.75%) |
Aug 26, 2013 | 18.02 | 18.29 | 17.89 | 18.11 | 56,122 | +0.17(+0.95%) |
Aug 23, 2013 | 18.13 | 18.20 | 17.88 | 17.94 | 66,768 | -0.20(-1.10%) |
Aug 22, 2013 | 17.67 | 18.21 | 17.67 | 18.14 | 70,155 | +0.57(+3.24%) |
Aug 21, 2013 | 17.59 | 17.81 | 17.38 | 17.57 | 72,958 | -0.06(-0.34%) |
Aug 20, 2013 | 17.50 | 17.71 | 17.29 | 17.63 | 84,904 | +0.10(+0.57%) |
Aug 19, 2013 | 17.54 | 17.74 | 17.51 | 17.53 | 48,339 | +0.02(+0.11%) |
Aug 16, 2013 | 17.78 | 17.80 | 17.48 | 17.51 | 153,791 | -0.38(-2.12%) |
Aug 15, 2013 | 18.36 | 18.47 | 17.84 | 17.89 | 111,109 | -0.68(-3.66%) |
Aug 14, 2013 | 18.70 | 18.90 | 18.50 | 18.57 | 78,552 | -0.12(-0.64%) |
Aug 13, 2013 | 18.90 | 18.90 | 18.65 | 18.69 | 49,503 | -0.18(-0.95%) |
Aug 12, 2013 | 18.54 | 18.90 | 18.38 | 18.87 | 88,649 | +0.27(+1.45%) |
Aug 09, 2013 | 18.59 | 18.77 | 18.25 | 18.60 | 50,492 | -0.05(-0.27%) |
Aug 08, 2013 | 18.69 | 18.69 | 18.17 | 18.65 | 129,036 | +0.10(+0.54%) |
Aug 07, 2013 | 18.00 | 18.62 | 18.00 | 18.55 | 299,542 | +0.37(+2.04%) |
Aug 06, 2013 | 18.10 | 18.20 | 17.17 | 18.18 | 231,327 | +0.13(+0.72%) |
Aug 05, 2013 | 17.94 | 18.05 | 17.71 | 18.05 | 133,324 | +0.15(+0.84%) |
Aug 02, 2013 | 17.87 | 17.93 | 17.51 | 17.90 | 75,185 | +0.01(+0.06%) |
Aug 01, 2013 | 17.80 | 17.98 | 17.38 | 17.89 | 396,999 | +0.20(+1.13%) |
Jul 31, 2013 | 17.14 | 18.00 | 17.13 | 17.69 | 207,740 | +0.54(+3.15%) |
Jul 30, 2013 | 17.39 | 17.41 | 16.95 | 17.15 | 85,087 | -0.13(-0.75%) |
Jul 29, 2013 | 17.44 | 17.50 | 17.11 | 17.28 | 67,826 | -0.16(-0.92%) |
Jul 26, 2013 | 17.52 | 17.79 | 17.29 | 17.44 | 73,965 | -0.16(-0.91%) |
Jul 25, 2013 | 17.24 | 17.80 | 16.85 | 17.60 | 108,278 | +0.38(+2.21%) |
Jul 24, 2013 | 17.80 | 17.80 | 17.19 | 17.22 | 220,031 | -0.48(-2.71%) |
Jul 23, 2013 | 17.92 | 18.13 | 17.55 | 17.70 | 91,218 | -0.13(-0.73%) |
Jul 22, 2013 | 17.79 | 17.97 | 17.64 | 17.83 | 100,276 | +0.00(+0.00%) |
Jul 19, 2013 | 17.29 | 17.92 | 17.26 | 17.83 | 66,498 | +0.50(+2.89%) |
Jul 18, 2013 | 18.16 | 18.16 | 15.11 | 17.33 | 141,553 | -0.83(-4.57%) |
Jul 17, 2013 | 17.55 | 18.25 | 17.46 | 18.16 | 246,474 | +0.65(+3.71%) |
Jul 16, 2013 | 17.42 | 17.64 | 17.32 | 17.51 | 113,132 | +0.01(+0.06%) |
Jul 15, 2013 | 17.04 | 17.53 | 16.94 | 17.50 | 210,470 | +0.45(+2.64%) |
Jul 12, 2013 | 16.52 | 17.10 | 16.40 | 17.05 | 241,283 | +0.55(+3.33%) |
Jul 11, 2013 | 16.25 | 16.50 | 16.07 | 16.50 | 189,599 | +0.42(+2.61%) |
Jul 10, 2013 | 15.61 | 16.17 | 15.57 | 16.08 | 217,602 | +0.42(+2.68%) |
Jul 09, 2013 | 15.61 | 15.69 | 15.49 | 15.66 | 103,937 | +0.07(+0.45%) |
Jul 08, 2013 | 15.39 | 15.59 | 15.35 | 15.59 | 66,814 | +0.21(+1.37%) |
Jul 05, 2013 | 15.42 | 15.63 | 15.04 | 15.38 | 92,816 | +0.04(+0.26%) |
Jul 03, 2013 | 15.18 | 15.46 | 15.18 | 15.34 | 57,502 | +0.12(+0.79%) |
Jul 02, 2013 | 14.80 | 15.25 | 14.75 | 15.22 | 92,556 | +0.37(+2.49%) |
Jul 01, 2013 | 14.49 | 15.18 | 14.49 | 14.85 | 113,008 | +0.43(+2.98%) |
Jun 28, 2013 | 14.38 | 14.54 | 14.21 | 14.42 | 195,147 | -0.02(-0.14%) |
Jun 27, 2013 | 14.23 | 14.45 | 14.17 | 14.44 | 89,226 | +0.23(+1.62%) |
Jun 26, 2013 | 14.45 | 14.50 | 14.20 | 14.21 | 94,607 | -0.16(-1.11%) |
Jun 25, 2013 | 14.49 | 14.49 | 14.20 | 14.37 | 117,262 | -0.03(-0.21%) |
Jun 24, 2013 | 14.41 | 14.48 | 14.25 | 14.40 | 79,998 | -0.16(-1.10%) |
Jun 21, 2013 | 14.34 | 14.58 | 14.33 | 14.56 | 206,535 | +0.24(+1.68%) |
Jun 20, 2013 | 14.28 | 14.49 | 14.19 | 14.32 | 138,250 | -0.15(-1.04%) |
Jun 19, 2013 | 15.02 | 15.18 | 14.44 | 14.47 | 90,968 | -0.52(-3.47%) |
Jun 18, 2013 | 14.60 | 15.07 | 14.54 | 14.99 | 83,572 | +0.43(+2.95%) |
Jun 17, 2013 | 15.25 | 15.30 | 14.37 | 14.56 | 170,493 | -0.60(-3.96%) |
Jun 14, 2013 | 15.13 | 15.23 | 14.92 | 15.16 | 109,668 | -0.02(-0.13%) |
Jun 13, 2013 | 14.87 | 15.23 | 14.73 | 15.18 | 93,787 | +0.29(+1.95%) |
Jun 12, 2013 | 15.11 | 15.19 | 14.87 | 14.89 | 86,977 | -0.16(-1.06%) |
Jun 11, 2013 | 14.98 | 15.10 | 14.67 | 15.05 | 191,545 | -0.08(-0.53%) |
Jun 10, 2013 | 15.03 | 15.17 | 14.80 | 15.13 | 119,956 | +0.13(+0.87%) |
Jun 07, 2013 | 14.91 | 15.07 | 14.62 | 15.00 | 214,157 | +0.20(+1.35%) |
Jun 06, 2013 | 14.14 | 14.81 | 14.14 | 14.80 | 240,184 | +0.64(+4.52%) |
Jun 05, 2013 | 14.17 | 14.39 | 14.03 | 14.16 | 198,155 | -0.04(-0.28%) |
Jun 04, 2013 | 14.25 | 14.34 | 14.05 | 14.20 | 432,851 | -0.06(-0.42%) |