Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.43 | 19.86 | 19.10 | 19.38 | 17,536 | -0.42(-2.11%) |
Jun 27, 2014 | 19.21 | 19.96 | 19.21 | 19.79 | 51,175 | +0.42(+2.19%) |
Jun 26, 2014 | 19.52 | 19.52 | 19.02 | 19.37 | 8,599 | -0.23(-1.15%) |
Jun 25, 2014 | 19.37 | 19.72 | 19.27 | 19.60 | 6,034 | +0.13(+0.69%) |
Jun 24, 2014 | 19.52 | 19.93 | 19.41 | 19.46 | 11,964 | +0.01(+0.04%) |
Jun 23, 2014 | 19.53 | 19.53 | 19.38 | 19.45 | 4,963 | -0.04(-0.22%) |
Jun 20, 2014 | 19.57 | 19.65 | 19.19 | 19.50 | 29,683 | +0.06(+0.33%) |
Jun 19, 2014 | 19.33 | 19.65 | 18.60 | 19.43 | 7,716 | -0.17(-0.87%) |
Jun 18, 2014 | 19.44 | 19.71 | 19.02 | 19.60 | 18,072 | +0.18(+0.95%) |
Jun 17, 2014 | 18.89 | 19.42 | 18.84 | 19.42 | 19,422 | +0.28(+1.48%) |
Jun 16, 2014 | 18.91 | 19.17 | 18.43 | 19.14 | 12,976 | +0.19(+1.01%) |
Jun 13, 2014 | 19.30 | 19.51 | 18.78 | 18.95 | 16,703 | -0.28(-1.47%) |
Jun 12, 2014 | 19.14 | 19.53 | 19.10 | 19.23 | 16,157 | +0.00(+0.00%) |
Jun 11, 2014 | 19.19 | 19.45 | 19.09 | 19.23 | 12,807 | -0.41(-2.09%) |
Jun 10, 2014 | 19.23 | 19.72 | 19.17 | 19.64 | 9,726 | -0.12(-0.61%) |
Jun 06, 2014 | 19.65 | 19.76 | 19.34 | 19.76 | 18,702 | +0.11(+0.58%) |
Jun 05, 2014 | 18.88 | 19.68 | 18.85 | 19.65 | 20,016 | +0.89(+4.75%) |
Jun 04, 2014 | 18.66 | 18.75 | 18.46 | 18.75 | 20,679 | -0.08(-0.45%) |
Jun 03, 2014 | 18.58 | 19.14 | 18.58 | 18.84 | 17,266 | -0.31(-1.62%) |
Jun 02, 2014 | 18.95 | 19.42 | 18.95 | 19.15 | 16,688 | -0.17(-0.88%) |
May 30, 2014 | 19.53 | 19.74 | 19.29 | 19.32 | 15,755 | -0.13(-0.65%) |
May 29, 2014 | 19.52 | 19.65 | 19.45 | 19.45 | 4,467 | +0.09(+0.47%) |
May 28, 2014 | 19.62 | 19.62 | 19.02 | 19.36 | 19,122 | -0.25(-1.30%) |
May 27, 2014 | 19.11 | 19.62 | 19.11 | 19.61 | 8,212 | +0.53(+2.80%) |
May 23, 2014 | 18.84 | 19.08 | 19.08 | 19.08 | 10,397 | +0.23(+1.23%) |
May 22, 2014 | 18.45 | 19.10 | 18.45 | 18.84 | 3,010 | -0.13(-0.67%) |
May 21, 2014 | 18.54 | 19.45 | 18.54 | 18.97 | 40,785 | +0.47(+2.54%) |
May 20, 2014 | 18.53 | 18.66 | 18.00 | 18.50 | 30,448 | -0.17(-0.90%) |
May 19, 2014 | 18.09 | 18.79 | 18.09 | 18.67 | 12,173 | +0.48(+2.66%) |
May 16, 2014 | 18.04 | 18.18 | 17.76 | 18.18 | 14,279 | +0.08(+0.47%) |
May 15, 2014 | 18.29 | 18.43 | 17.90 | 18.10 | 24,392 | -0.30(-1.64%) |
May 14, 2014 | 19.07 | 19.07 | 18.33 | 18.40 | 25,365 | -0.67(-3.53%) |
May 13, 2014 | 18.88 | 19.20 | 18.67 | 19.08 | 8,390 | +0.13(+0.70%) |
May 12, 2014 | 17.97 | 19.02 | 17.97 | 18.94 | 16,684 | +1.10(+6.18%) |
May 09, 2014 | 17.36 | 17.97 | 17.36 | 17.84 | 15,360 | +0.46(+2.67%) |
May 08, 2014 | 17.47 | 17.57 | 17.36 | 17.38 | 29,343 | -0.02(-0.12%) |
May 07, 2014 | 17.48 | 17.67 | 17.36 | 17.40 | 20,553 | -0.11(-0.64%) |
May 06, 2014 | 17.62 | 17.75 | 17.48 | 17.51 | 40,633 | -0.08(-0.48%) |
May 05, 2014 | 17.48 | 17.90 | 17.48 | 17.59 | 22,640 | +0.06(+0.32%) |
May 02, 2014 | 17.69 | 17.88 | 17.48 | 17.54 | 13,060 | -0.05(-0.28%) |
May 01, 2014 | 17.67 | 17.69 | 17.46 | 17.59 | 21,936 | -0.03(-0.16%) |
Apr 30, 2014 | 17.83 | 17.85 | 17.48 | 17.62 | 15,677 | -0.15(-0.83%) |
Apr 29, 2014 | 18.04 | 18.18 | 17.62 | 17.76 | 11,815 | -0.17(-0.94%) |
Apr 28, 2014 | 17.71 | 17.93 | 17.57 | 17.93 | 8,267 | +0.34(+1.92%) |
Apr 25, 2014 | 18.28 | 18.28 | 17.57 | 17.59 | 16,736 | -0.70(-3.84%) |
Apr 24, 2014 | 18.70 | 18.91 | 18.25 | 18.30 | 10,083 | -0.26(-1.40%) |
Apr 23, 2014 | 19.04 | 19.13 | 18.47 | 18.56 | 8,235 | -0.47(-2.47%) |
Apr 22, 2014 | 18.81 | 19.13 | 18.80 | 19.03 | 7,867 | +0.34(+1.80%) |
Apr 21, 2014 | 18.98 | 19.00 | 18.54 | 18.69 | 5,215 | +0.22(+1.22%) |
Apr 17, 2014 | 18.23 | 18.47 | 18.47 | 18.47 | 10,397 | +0.22(+1.23%) |
Apr 16, 2014 | 18.40 | 18.50 | 18.16 | 18.24 | 45,302 | -0.03(-0.15%) |
Apr 15, 2014 | 18.16 | 18.42 | 17.90 | 18.27 | 13,744 | +0.25(+1.36%) |
Apr 14, 2014 | 17.95 | 18.45 | 17.95 | 18.02 | 10,686 | +0.15(+0.86%) |
Apr 11, 2014 | 17.70 | 18.25 | 17.64 | 17.87 | 25,407 | -0.05(-0.27%) |
Apr 10, 2014 | 17.85 | 18.04 | 17.74 | 17.92 | 21,137 | -0.08(-0.47%) |
Apr 09, 2014 | 17.89 | 18.16 | 17.83 | 18.00 | 10,065 | +0.10(+0.55%) |
Apr 08, 2014 | 17.64 | 18.09 | 17.57 | 17.90 | 20,278 | +0.33(+1.88%) |
Apr 07, 2014 | 17.94 | 17.96 | 17.49 | 17.57 | 20,474 | -0.37(-2.04%) |
Apr 04, 2014 | 18.66 | 18.94 | 17.84 | 17.94 | 23,295 | -0.58(-3.15%) |
Apr 03, 2014 | 18.87 | 18.89 | 18.30 | 18.52 | 7,505 | -0.43(-2.26%) |
Apr 02, 2014 | 18.65 | 18.98 | 18.60 | 18.95 | 5,791 | +0.41(+2.20%) |
Apr 01, 2014 | 18.97 | 19.17 | 18.09 | 18.54 | 29,101 | -0.43(-2.26%) |
Mar 31, 2014 | 19.19 | 19.62 | 18.89 | 18.97 | 40,397 | -0.18(-0.95%) |
Mar 28, 2014 | 19.20 | 19.53 | 19.15 | 19.15 | 6,194 | -0.05(-0.26%) |
Mar 27, 2014 | 19.35 | 19.45 | 18.98 | 19.20 | 9,934 | -0.29(-1.48%) |
Mar 26, 2014 | 20.11 | 20.11 | 19.48 | 19.49 | 21,583 | -0.44(-2.22%) |
Mar 25, 2014 | 19.87 | 19.94 | 19.76 | 19.93 | 4,843 | +0.18(+0.89%) |
Mar 24, 2014 | 19.87 | 19.90 | 19.46 | 19.76 | 14,157 | -0.06(-0.32%) |
Mar 21, 2014 | 19.93 | 19.93 | 19.67 | 19.82 | 16,322 | -0.11(-0.56%) |
Mar 20, 2014 | 19.55 | 19.93 | 19.43 | 19.93 | 9,176 | +0.41(+2.09%) |
Mar 19, 2014 | 19.64 | 19.86 | 19.32 | 19.53 | 20,616 | -0.31(-1.56%) |
Mar 18, 2014 | 19.67 | 19.83 | 19.64 | 19.83 | 6,221 | +0.22(+1.11%) |
Mar 17, 2014 | 19.88 | 19.93 | 19.50 | 19.62 | 12,174 | -0.06(-0.29%) |
Mar 14, 2014 | 19.69 | 19.93 | 19.45 | 19.67 | 16,849 | +0.00(+0.00%) |
Mar 13, 2014 | 19.92 | 19.92 | 19.67 | 19.67 | 5,375 | -0.01(-0.04%) |
Mar 12, 2014 | 19.23 | 19.79 | 19.23 | 19.68 | 14,053 | +0.29(+1.47%) |
Mar 11, 2014 | 19.74 | 19.74 | 19.06 | 19.39 | 10,247 | -0.40(-2.01%) |
Mar 10, 2014 | 19.05 | 19.87 | 18.86 | 19.79 | 13,868 | +0.72(+3.77%) |
Mar 07, 2014 | 18.96 | 19.21 | 18.70 | 19.07 | 14,291 | +0.24(+1.26%) |
Mar 06, 2014 | 18.77 | 18.86 | 18.37 | 18.84 | 17,077 | +0.04(+0.22%) |
Mar 05, 2014 | 18.39 | 18.95 | 18.38 | 18.79 | 16,177 | +0.29(+1.58%) |
Mar 04, 2014 | 18.01 | 18.56 | 18.01 | 18.50 | 29,191 | +0.61(+3.43%) |
Mar 03, 2014 | 18.17 | 18.19 | 17.82 | 17.89 | 10,941 | -0.52(-2.81%) |
Feb 28, 2014 | 18.40 | 18.72 | 18.19 | 18.40 | 14,774 | +0.03(+0.15%) |
Feb 27, 2014 | 18.31 | 18.45 | 18.12 | 18.38 | 17,747 | +0.03(+0.19%) |
Feb 26, 2014 | 18.62 | 18.68 | 18.29 | 18.34 | 5,282 | -0.17(-0.94%) |
Feb 25, 2014 | 18.38 | 19.05 | 18.35 | 18.52 | 10,101 | -0.01(-0.04%) |
Feb 24, 2014 | 18.39 | 18.90 | 18.07 | 18.52 | 9,915 | +0.45(+2.51%) |
Feb 21, 2014 | 18.19 | 18.36 | 17.99 | 18.07 | 16,556 | +0.01(+0.04%) |
Feb 20, 2014 | 17.80 | 18.24 | 17.80 | 18.06 | 6,403 | +0.27(+1.49%) |
Feb 19, 2014 | 17.93 | 18.52 | 17.80 | 17.80 | 22,529 | -0.13(-0.74%) |
Feb 18, 2014 | 17.77 | 18.35 | 17.65 | 17.93 | 21,091 | +0.03(+0.16%) |
Feb 14, 2014 | 18.08 | 17.90 | 17.90 | 17.90 | 13,474 | -0.20(-1.08%) |
Feb 13, 2014 | 17.49 | 18.33 | 17.49 | 18.10 | 7,473 | +0.43(+2.41%) |
Feb 12, 2014 | 18.09 | 18.09 | 17.53 | 17.67 | 19,874 | -0.31(-1.75%) |
Feb 11, 2014 | 17.73 | 18.03 | 17.71 | 17.98 | 9,980 | +0.24(+1.38%) |
Feb 10, 2014 | 17.86 | 17.86 | 17.49 | 17.74 | 17,535 | +0.01(+0.08%) |
Feb 07, 2014 | 17.98 | 18.26 | 17.43 | 17.73 | 27,758 | -0.11(-0.63%) |
Feb 06, 2014 | 17.93 | 18.08 | 17.59 | 17.84 | 37,332 | +0.04(+0.24%) |
Feb 05, 2014 | 17.44 | 17.82 | 17.05 | 17.80 | 24,074 | +0.25(+1.43%) |
Feb 04, 2014 | 17.78 | 18.52 | 17.43 | 17.55 | 43,114 | -0.10(-0.55%) |
Feb 03, 2014 | 18.52 | 18.95 | 17.45 | 17.64 | 40,944 | -0.79(-4.28%) |
Jan 31, 2014 | 18.84 | 19.11 | 18.40 | 18.43 | 42,922 | -0.66(-3.47%) |
Jan 30, 2014 | 18.52 | 19.10 | 18.45 | 19.09 | 40,945 | +0.77(+4.19%) |
Jan 29, 2014 | 18.72 | 18.80 | 18.21 | 18.33 | 11,278 | -0.50(-2.67%) |
Jan 28, 2014 | 19.09 | 19.23 | 18.61 | 18.83 | 26,780 | -0.07(-0.37%) |
Jan 27, 2014 | 19.39 | 19.39 | 18.86 | 18.90 | 19,494 | -0.49(-2.52%) |
Jan 24, 2014 | 19.46 | 20.01 | 19.28 | 19.39 | 8,544 | -0.25(-1.28%) |
Jan 23, 2014 | 19.89 | 20.06 | 19.62 | 19.64 | 22,876 | -0.44(-2.19%) |
Jan 22, 2014 | 19.99 | 20.09 | 19.71 | 20.08 | 15,840 | +0.26(+1.30%) |
Jan 21, 2014 | 19.73 | 20.05 | 19.43 | 19.82 | 41,361 | +0.31(+1.61%) |
Jan 17, 2014 | 19.54 | 19.51 | 19.51 | 19.51 | 33,255 | +0.00(+0.00%) |
Jan 16, 2014 | 19.76 | 19.83 | 19.32 | 19.51 | 22,522 | -0.31(-1.58%) |
Jan 15, 2014 | 19.95 | 20.09 | 19.82 | 19.82 | 7,162 | -0.20(-1.01%) |
Jan 14, 2014 | 19.37 | 20.03 | 19.30 | 20.02 | 20,971 | +0.73(+3.76%) |
Jan 13, 2014 | 19.96 | 19.96 | 19.04 | 19.30 | 17,102 | -0.68(-3.39%) |
Jan 10, 2014 | 19.99 | 20.09 | 19.62 | 19.97 | 29,233 | -0.08(-0.38%) |
Jan 09, 2014 | 20.27 | 20.27 | 19.85 | 20.05 | 16,004 | -0.33(-1.64%) |
Jan 08, 2014 | 20.71 | 20.71 | 20.28 | 20.38 | 11,081 | -0.20(-0.98%) |
Jan 07, 2014 | 20.75 | 20.75 | 20.31 | 20.59 | 13,426 | -0.06(-0.27%) |
Jan 06, 2014 | 20.76 | 20.76 | 20.48 | 20.64 | 10,623 | -0.04(-0.20%) |
Jan 03, 2014 | 20.62 | 20.72 | 20.38 | 20.68 | 35,696 | +0.09(+0.44%) |
Jan 02, 2014 | 20.38 | 20.64 | 20.29 | 20.59 | 35,415 | +0.06(+0.31%) |
Dec 31, 2013 | 20.57 | 20.53 | 20.53 | 20.53 | 23,508 | -0.04(-0.20%) |
Dec 30, 2013 | 20.53 | 20.57 | 20.31 | 20.57 | 7,997 | +0.08(+0.37%) |
Dec 27, 2013 | 20.57 | 20.57 | 20.20 | 20.50 | 9,568 | -0.06(-0.27%) |
Dec 26, 2013 | 20.58 | 20.58 | 20.52 | 20.55 | 11,666 | -0.03(-0.14%) |
Dec 24, 2013 | 20.55 | 20.58 | 20.52 | 20.58 | 32,842 | +0.01(+0.03%) |
Dec 23, 2013 | 20.58 | 20.58 | 20.36 | 20.57 | 20,062 | +0.02(+0.10%) |
Dec 20, 2013 | 20.38 | 20.58 | 20.38 | 20.55 | 47,959 | +0.27(+1.31%) |
Dec 19, 2013 | 20.52 | 20.55 | 20.16 | 20.29 | 7,010 | -0.29(-1.39%) |
Dec 18, 2013 | 20.23 | 20.58 | 20.09 | 20.57 | 35,392 | +0.30(+1.48%) |
Dec 17, 2013 | 20.29 | 20.52 | 20.07 | 20.27 | 8,516 | -0.03(-0.14%) |
Dec 16, 2013 | 20.29 | 20.42 | 19.87 | 20.30 | 31,048 | +0.43(+2.14%) |
Dec 13, 2013 | 19.07 | 20.18 | 19.03 | 19.88 | 54,878 | +0.63(+3.30%) |
Dec 12, 2013 | 19.13 | 19.34 | 18.81 | 19.24 | 35,562 | +0.20(+1.06%) |
Dec 11, 2013 | 19.58 | 19.69 | 18.86 | 19.04 | 12,039 | -0.61(-3.12%) |
Dec 10, 2013 | 19.92 | 20.09 | 19.32 | 19.65 | 50,279 | -0.36(-1.81%) |
Dec 09, 2013 | 19.71 | 20.36 | 19.62 | 20.01 | 41,064 | +0.26(+1.31%) |
Dec 06, 2013 | 19.64 | 20.11 | 19.28 | 19.76 | 0 | +0.32(+1.65%) |
Dec 05, 2013 | 19.37 | 19.62 | 19.12 | 19.44 | 0 | -0.19(-0.99%) |
Dec 04, 2013 | 19.78 | 19.87 | 19.62 | 19.63 | 0 | -0.17(-0.88%) |
Dec 03, 2013 | 19.95 | 19.95 | 19.62 | 19.80 | 0 | +0.05(+0.25%) |
Dec 02, 2013 | 20.34 | 20.34 | 19.62 | 19.75 | 0 | -0.59(-2.90%) |
Nov 29, 2013 | 20.45 | 20.45 | 20.07 | 20.34 | 0 | -0.10(-0.51%) |
Nov 27, 2013 | 20.45 | 20.45 | 20.34 | 20.45 | 0 | +0.02(+0.10%) |
Nov 26, 2013 | 20.21 | 20.44 | 20.16 | 20.43 | 0 | +0.18(+0.89%) |
Nov 25, 2013 | 19.86 | 20.34 | 19.77 | 20.25 | 0 | +0.36(+1.81%) |
Nov 22, 2013 | 19.66 | 20.02 | 19.40 | 19.89 | 0 | +0.28(+1.41%) |
Nov 21, 2013 | 19.60 | 19.77 | 19.52 | 19.61 | 10,693 | +0.17(+0.86%) |
Nov 20, 2013 | 19.41 | 19.77 | 19.37 | 19.44 | 0 | +0.04(+0.21%) |
Nov 19, 2013 | 19.63 | 19.73 | 19.06 | 19.40 | 25,910 | -0.20(-1.03%) |
Nov 18, 2013 | 19.75 | 19.82 | 19.51 | 19.60 | 0 | -0.27(-1.36%) |
Nov 15, 2013 | 19.62 | 19.92 | 19.48 | 19.87 | 0 | +0.21(+1.06%) |
Nov 14, 2013 | 19.16 | 19.74 | 19.16 | 19.66 | 0 | +0.42(+2.20%) |
Nov 13, 2013 | 18.74 | 19.25 | 18.40 | 19.24 | 0 | +0.46(+2.44%) |
Nov 12, 2013 | 19.87 | 19.87 | 18.77 | 18.78 | 0 | -1.11(-5.57%) |
Nov 11, 2013 | 19.75 | 20.12 | 19.47 | 19.89 | 0 | -0.19(-0.93%) |
Nov 08, 2013 | 20.06 | 20.34 | 19.80 | 20.08 | 0 | +0.01(+0.03%) |
Nov 07, 2013 | 20.45 | 20.45 | 19.83 | 20.07 | 11,563 | -0.35(-1.70%) |
Nov 06, 2013 | 19.83 | 20.45 | 19.75 | 20.42 | 0 | +0.46(+2.29%) |
Nov 05, 2013 | 19.81 | 20.00 | 19.44 | 19.96 | 0 | +0.11(+0.56%) |
Nov 04, 2013 | 19.92 | 19.98 | 19.56 | 19.85 | 11,115 | -0.06(-0.31%) |
Nov 01, 2013 | 19.86 | 19.95 | 18.96 | 19.91 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 20.09 | 20.10 | 19.77 | 19.91 | 0 | -0.17(-0.83%) |
Oct 30, 2013 | 20.07 | 20.21 | 19.84 | 20.08 | 8,980 | -0.02(-0.10%) |
Oct 29, 2013 | 19.86 | 20.25 | 19.51 | 20.10 | 0 | +0.25(+1.26%) |
Oct 28, 2013 | 19.98 | 20.05 | 19.62 | 19.85 | 0 | -0.06(-0.28%) |
Oct 25, 2013 | 20.22 | 20.30 | 19.91 | 19.91 | 0 | -0.27(-1.34%) |
Oct 24, 2013 | 19.91 | 20.36 | 19.91 | 20.18 | 7,031 | +0.06(+0.28%) |
Oct 23, 2013 | 20.05 | 20.42 | 20.05 | 20.12 | 0 | -0.14(-0.68%) |
Oct 22, 2013 | 20.20 | 20.31 | 19.55 | 20.26 | 39,522 | +0.28(+1.42%) |
Oct 21, 2013 | 20.17 | 20.32 | 19.96 | 19.98 | 13,292 | -0.01(-0.03%) |
Oct 18, 2013 | 19.78 | 20.45 | 19.31 | 19.98 | 45,027 | +0.37(+1.87%) |
Oct 17, 2013 | 19.28 | 19.82 | 18.99 | 19.62 | 7,666 | +0.25(+1.29%) |
Oct 16, 2013 | 19.75 | 19.75 | 19.20 | 19.37 | 8,992 | +0.14(+0.72%) |
Oct 15, 2013 | 19.64 | 19.82 | 19.17 | 19.23 | 34,457 | -0.55(-2.80%) |
Oct 14, 2013 | 19.46 | 19.81 | 19.10 | 19.78 | 12,033 | +0.25(+1.28%) |
Oct 11, 2013 | 18.99 | 19.62 | 18.94 | 19.53 | 0 | +0.45(+2.36%) |
Oct 10, 2013 | 18.71 | 19.23 | 18.71 | 19.08 | 7,343 | +0.46(+2.46%) |
Oct 09, 2013 | 18.38 | 18.86 | 18.13 | 18.62 | 0 | +0.25(+1.36%) |
Oct 08, 2013 | 18.85 | 18.85 | 18.30 | 18.38 | 20,887 | -0.37(-2.00%) |
Oct 07, 2013 | 19.06 | 19.30 | 18.58 | 18.75 | 0 | -0.30(-1.57%) |
Oct 04, 2013 | 18.75 | 19.12 | 18.71 | 19.05 | 0 | +0.24(+1.25%) |
Oct 03, 2013 | 19.38 | 19.46 | 18.72 | 18.81 | 0 | -0.54(-2.79%) |
Oct 02, 2013 | 19.25 | 19.69 | 19.07 | 19.35 | 22,720 | -0.09(-0.46%) |
Oct 01, 2013 | 19.23 | 19.51 | 19.14 | 19.44 | 16,074 | -0.19(-0.95%) |
Sep 30, 2013 | 18.99 | 19.82 | 18.96 | 19.63 | 0 | +0.27(+1.40%) |
Sep 27, 2013 | 19.08 | 19.60 | 18.90 | 19.36 | 0 | +0.14(+0.72%) |
Sep 26, 2013 | 19.13 | 19.34 | 19.02 | 19.22 | 8,472 | -0.15(-0.79%) |
Sep 25, 2013 | 19.97 | 20.04 | 19.36 | 19.37 | 9,866 | -0.51(-2.58%) |
Sep 24, 2013 | 19.39 | 20.14 | 19.21 | 19.89 | 0 | +0.50(+2.57%) |
Sep 23, 2013 | 18.50 | 19.41 | 18.45 | 19.39 | 0 | +0.82(+4.44%) |
Sep 20, 2013 | 17.79 | 18.56 | 17.79 | 18.56 | 0 | +0.77(+4.32%) |
Sep 19, 2013 | 17.95 | 18.31 | 17.72 | 17.79 | 0 | -0.16(-0.89%) |
Sep 18, 2013 | 17.46 | 18.11 | 17.36 | 17.95 | 0 | +0.35(+1.97%) |
Sep 17, 2013 | 17.39 | 17.67 | 17.11 | 17.61 | 0 | +0.40(+2.30%) |
Sep 16, 2013 | 17.16 | 17.37 | 16.98 | 17.21 | 0 | +0.06(+0.32%) |
Sep 13, 2013 | 17.09 | 17.54 | 16.95 | 17.16 | 0 | +0.15(+0.86%) |
Sep 12, 2013 | 17.02 | 17.09 | 16.98 | 17.01 | 0 | -0.14(-0.81%) |
Sep 11, 2013 | 17.48 | 17.48 | 17.10 | 17.15 | 0 | -0.17(-0.96%) |
Sep 10, 2013 | 17.16 | 17.39 | 17.00 | 17.31 | 9,093 | +0.24(+1.42%) |
Sep 09, 2013 | 17.10 | 17.18 | 16.89 | 17.07 | 0 | +0.08(+0.45%) |
Sep 06, 2013 | 17.31 | 17.31 | 16.87 | 17.00 | 0 | -0.22(-1.29%) |
Sep 05, 2013 | 17.23 | 17.23 | 16.92 | 17.22 | 0 | +0.03(+0.20%) |
Sep 04, 2013 | 17.31 | 17.34 | 17.05 | 17.18 | 0 | -0.18(-1.04%) |
Sep 03, 2013 | 17.07 | 17.38 | 17.02 | 17.36 | 0 | +0.07(+0.40%) |
Aug 30, 2013 | 17.45 | 17.48 | 16.99 | 17.29 | 0 | -0.19(-1.11%) |
Aug 29, 2013 | 17.27 | 17.50 | 17.13 | 17.49 | 0 | +0.35(+2.06%) |
Aug 28, 2013 | 17.09 | 17.28 | 16.98 | 17.13 | 0 | +0.15(+0.90%) |
Aug 27, 2013 | 17.77 | 17.80 | 16.83 | 16.98 | 16,082 | -0.84(-4.71%) |
Aug 26, 2013 | 18.16 | 18.17 | 17.82 | 17.82 | 0 | -0.35(-1.93%) |
Aug 23, 2013 | 18.71 | 18.71 | 18.10 | 18.17 | 0 | -0.56(-2.98%) |
Aug 22, 2013 | 18.08 | 18.77 | 18.08 | 18.73 | 9,819 | +0.75(+4.17%) |
Aug 21, 2013 | 17.73 | 17.99 | 17.39 | 17.98 | 0 | +0.06(+0.35%) |
Aug 20, 2013 | 17.42 | 18.05 | 17.34 | 17.92 | 0 | +0.46(+2.64%) |
Aug 19, 2013 | 17.61 | 17.74 | 17.37 | 17.46 | 22,005 | -0.25(-1.44%) |
Aug 16, 2013 | 18.14 | 18.38 | 17.54 | 17.71 | 0 | -0.53(-2.90%) |
Aug 15, 2013 | 19.01 | 19.10 | 18.16 | 18.24 | 15,021 | -0.97(-5.05%) |
Aug 14, 2013 | 18.94 | 19.41 | 18.94 | 19.21 | 6,589 | -0.13(-0.68%) |
Aug 13, 2013 | 19.45 | 19.61 | 19.01 | 19.34 | 23,486 | -0.17(-0.88%) |
Aug 12, 2013 | 19.30 | 19.57 | 19.30 | 19.51 | 16,539 | +0.05(+0.25%) |
Aug 09, 2013 | 19.61 | 19.74 | 19.36 | 19.47 | 41,593 | -0.06(-0.32%) |
Aug 08, 2013 | 19.48 | 19.56 | 19.22 | 19.53 | 16,095 | +0.07(+0.35%) |
Aug 07, 2013 | 19.44 | 19.49 | 19.28 | 19.46 | 5,074 | +0.00(+0.00%) |
Aug 06, 2013 | 19.78 | 19.88 | 19.25 | 19.46 | 20,812 | -0.55(-2.75%) |
Aug 05, 2013 | 19.35 | 20.14 | 19.14 | 20.01 | 26,153 | +0.70(+3.63%) |
Aug 02, 2013 | 18.77 | 19.36 | 18.68 | 19.31 | 48,852 | +0.43(+2.26%) |
Aug 01, 2013 | 18.87 | 19.19 | 18.63 | 18.88 | 12,745 | +0.08(+0.40%) |
Jul 31, 2013 | 19.10 | 19.26 | 18.81 | 18.81 | 0 | -0.23(-1.19%) |
Jul 30, 2013 | 19.71 | 19.71 | 18.96 | 19.03 | 0 | -0.68(-3.46%) |
Jul 29, 2013 | 20.12 | 20.12 | 19.62 | 19.71 | 0 | -0.39(-1.92%) |
Jul 26, 2013 | 20.47 | 20.47 | 19.96 | 20.10 | 0 | -0.42(-2.05%) |
Jul 25, 2013 | 19.88 | 20.53 | 19.59 | 20.52 | 0 | +0.63(+3.18%) |
Jul 24, 2013 | 19.57 | 20.02 | 19.50 | 19.89 | 0 | +0.29(+1.47%) |
Jul 23, 2013 | 18.92 | 19.71 | 18.96 | 19.60 | 0 | +0.63(+3.34%) |
Jul 22, 2013 | 18.99 | 19.03 | 18.82 | 18.96 | 0 | -0.19(-0.97%) |
Jul 19, 2013 | 18.99 | 19.21 | 18.99 | 19.15 | 0 | +0.05(+0.25%) |
Jul 18, 2013 | 19.13 | 19.13 | 18.89 | 19.10 | 0 | -0.02(-0.11%) |
Jul 17, 2013 | 19.16 | 19.16 | 18.85 | 19.12 | 11,123 | -0.01(-0.03%) |
Jul 16, 2013 | 18.96 | 19.27 | 18.85 | 19.13 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 18.98 | 19.23 | 18.78 | 19.14 | 0 | +0.23(+1.20%) |
Jul 12, 2013 | 18.98 | 19.06 | 18.74 | 18.91 | 0 | -0.16(-0.83%) |
Jul 11, 2013 | 18.74 | 19.07 | 18.59 | 19.07 | 0 | +0.49(+2.63%) |
Jul 10, 2013 | 18.06 | 18.81 | 18.06 | 18.58 | 0 | +0.34(+1.89%) |
Jul 09, 2013 | 17.99 | 18.43 | 17.72 | 18.23 | 0 | +0.20(+1.11%) |
Jul 08, 2013 | 17.89 | 18.18 | 17.56 | 18.03 | 0 | +0.18(+1.00%) |
Jul 05, 2013 | 17.62 | 17.86 | 17.02 | 17.86 | 0 | +0.52(+3.02%) |
Jul 03, 2013 | 17.06 | 17.33 | 16.93 | 17.33 | 0 | +0.43(+2.52%) |
Jul 02, 2013 | 17.11 | 17.44 | 16.85 | 16.91 | 0 | -0.17(-0.97%) |