Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.27 | 18.27 | 17.94 | 18.05 | 928,847 | -0.30(-1.61%) |
Apr 29, 2014 | 18.72 | 18.79 | 18.33 | 18.34 | 517,049 | -0.24(-1.27%) |
Apr 28, 2014 | 18.62 | 18.70 | 18.13 | 18.58 | 802,287 | -0.04(-0.23%) |
Apr 25, 2014 | 18.52 | 18.68 | 17.78 | 18.62 | 965,292 | +0.01(+0.05%) |
Apr 24, 2014 | 18.66 | 18.73 | 18.16 | 18.61 | 763,591 | -0.03(-0.14%) |
Apr 23, 2014 | 19.01 | 19.01 | 18.24 | 18.64 | 1,094,026 | -0.60(-3.12%) |
Apr 22, 2014 | 19.10 | 19.36 | 19.02 | 19.24 | 408,967 | +0.11(+0.57%) |
Apr 21, 2014 | 18.83 | 19.26 | 18.83 | 19.13 | 439,825 | +0.31(+1.66%) |
Apr 17, 2014 | 18.49 | 18.81 | 18.81 | 18.81 | 259,698 | +0.30(+1.60%) |
Apr 16, 2014 | 18.56 | 18.62 | 18.32 | 18.52 | 353,851 | +0.13(+0.69%) |
Apr 15, 2014 | 18.46 | 18.59 | 18.07 | 18.39 | 279,269 | -0.05(-0.27%) |
Apr 14, 2014 | 18.58 | 18.58 | 18.23 | 18.44 | 494,548 | +0.03(+0.14%) |
Apr 11, 2014 | 18.77 | 18.96 | 18.23 | 18.42 | 463,587 | -0.50(-2.63%) |
Apr 10, 2014 | 19.14 | 19.30 | 18.80 | 18.92 | 304,573 | -0.21(-1.10%) |
Apr 09, 2014 | 18.86 | 19.16 | 18.71 | 19.13 | 163,684 | +0.34(+1.80%) |
Apr 08, 2014 | 18.50 | 19.01 | 18.48 | 18.79 | 337,099 | +0.28(+1.51%) |
Apr 07, 2014 | 18.72 | 18.75 | 18.44 | 18.51 | 295,843 | -0.26(-1.39%) |
Apr 04, 2014 | 19.21 | 19.41 | 18.68 | 18.77 | 485,308 | -0.36(-1.90%) |
Apr 03, 2014 | 19.28 | 19.32 | 18.94 | 19.14 | 249,181 | -0.13(-0.66%) |
Apr 02, 2014 | 19.14 | 19.27 | 19.00 | 19.26 | 268,822 | +0.10(+0.53%) |
Apr 01, 2014 | 18.87 | 19.17 | 18.86 | 19.16 | 326,342 | +0.37(+1.98%) |
Mar 31, 2014 | 18.53 | 18.86 | 18.38 | 18.79 | 410,879 | +0.41(+2.20%) |
Mar 28, 2014 | 18.32 | 18.65 | 18.27 | 18.38 | 263,147 | +0.08(+0.42%) |
Mar 27, 2014 | 18.54 | 18.59 | 18.27 | 18.31 | 239,237 | -0.27(-1.45%) |
Mar 26, 2014 | 18.85 | 18.91 | 18.38 | 18.58 | 387,485 | -0.20(-1.08%) |
Mar 25, 2014 | 18.90 | 19.00 | 18.69 | 18.78 | 195,407 | -0.05(-0.27%) |
Mar 24, 2014 | 19.08 | 19.19 | 18.70 | 18.83 | 219,536 | -0.18(-0.93%) |
Mar 21, 2014 | 18.85 | 19.08 | 18.76 | 19.01 | 624,650 | +0.24(+1.31%) |
Mar 20, 2014 | 18.64 | 18.86 | 18.55 | 18.76 | 208,534 | +0.04(+0.23%) |
Mar 19, 2014 | 18.62 | 18.81 | 18.56 | 18.72 | 226,204 | +0.06(+0.32%) |
Mar 18, 2014 | 18.66 | 18.75 | 18.52 | 18.66 | 429,676 | -0.03(-0.14%) |
Mar 17, 2014 | 18.82 | 19.11 | 18.59 | 18.69 | 333,796 | -0.07(-0.36%) |
Mar 14, 2014 | 18.22 | 18.81 | 18.15 | 18.76 | 470,479 | +0.50(+2.73%) |
Mar 13, 2014 | 18.61 | 18.61 | 18.12 | 18.26 | 309,176 | -0.33(-1.77%) |
Mar 12, 2014 | 18.44 | 18.60 | 18.16 | 18.59 | 356,543 | -0.04(-0.23%) |
Mar 11, 2014 | 19.16 | 19.22 | 18.57 | 18.63 | 468,452 | -0.55(-2.85%) |
Mar 10, 2014 | 19.26 | 19.31 | 18.74 | 19.17 | 272,086 | -0.15(-0.78%) |
Mar 07, 2014 | 19.30 | 19.33 | 19.12 | 19.33 | 247,808 | +0.13(+0.66%) |
Mar 06, 2014 | 19.03 | 19.28 | 19.02 | 19.20 | 227,292 | +0.19(+1.02%) |
Mar 05, 2014 | 19.09 | 19.12 | 18.86 | 19.01 | 185,074 | -0.07(-0.35%) |
Mar 04, 2014 | 18.70 | 19.28 | 18.70 | 19.07 | 428,065 | +0.63(+3.42%) |
Mar 03, 2014 | 18.91 | 18.94 | 18.37 | 18.44 | 462,448 | -0.69(-3.60%) |
Feb 28, 2014 | 18.96 | 19.28 | 18.86 | 19.13 | 394,583 | +0.19(+1.02%) |
Feb 27, 2014 | 18.82 | 18.94 | 18.72 | 18.94 | 239,536 | +0.09(+0.49%) |
Feb 26, 2014 | 18.73 | 18.93 | 18.64 | 18.85 | 307,886 | +0.13(+0.72%) |
Feb 25, 2014 | 18.92 | 18.96 | 18.67 | 18.71 | 356,542 | -0.24(-1.28%) |
Feb 24, 2014 | 18.89 | 19.29 | 18.80 | 18.96 | 435,558 | +0.16(+0.85%) |
Feb 21, 2014 | 18.89 | 18.89 | 18.69 | 18.80 | 497,705 | -0.06(-0.31%) |
Feb 20, 2014 | 18.75 | 18.91 | 18.65 | 18.86 | 323,614 | +0.15(+0.81%) |
Feb 19, 2014 | 18.88 | 19.02 | 18.68 | 18.70 | 363,976 | -0.19(-1.02%) |
Feb 18, 2014 | 18.74 | 18.93 | 18.65 | 18.90 | 386,907 | +0.19(+1.03%) |
Feb 14, 2014 | 18.88 | 18.70 | 18.70 | 18.70 | 395,535 | -0.19(-1.02%) |
Feb 13, 2014 | 18.04 | 18.96 | 18.03 | 18.90 | 763,293 | +0.76(+4.21%) |
Feb 12, 2014 | 18.02 | 18.34 | 18.00 | 18.13 | 544,309 | +0.17(+0.94%) |
Feb 11, 2014 | 17.60 | 18.00 | 17.44 | 17.96 | 528,249 | +0.37(+2.10%) |
Feb 10, 2014 | 17.57 | 17.70 | 17.30 | 17.60 | 356,533 | +0.06(+0.34%) |
Feb 07, 2014 | 17.55 | 17.61 | 17.36 | 17.54 | 365,132 | +0.09(+0.53%) |
Feb 06, 2014 | 17.25 | 17.62 | 17.23 | 17.44 | 457,930 | +0.20(+1.17%) |
Feb 05, 2014 | 17.21 | 17.33 | 17.07 | 17.24 | 816,860 | +0.01(+0.05%) |
Feb 04, 2014 | 16.93 | 17.30 | 16.82 | 17.23 | 408,944 | +0.34(+2.04%) |
Feb 03, 2014 | 17.60 | 17.78 | 16.89 | 16.89 | 1,075,679 | -0.81(-4.56%) |
Jan 31, 2014 | 17.41 | 17.86 | 17.28 | 17.70 | 683,207 | +0.09(+0.52%) |
Jan 30, 2014 | 17.44 | 17.75 | 17.38 | 17.60 | 311,673 | +0.32(+1.85%) |
Jan 29, 2014 | 17.44 | 17.48 | 17.21 | 17.28 | 646,372 | -0.27(-1.53%) |
Jan 28, 2014 | 17.55 | 17.79 | 17.49 | 17.55 | 774,127 | +0.00(+0.00%) |
Jan 27, 2014 | 17.88 | 17.97 | 17.48 | 17.55 | 843,566 | -0.27(-1.51%) |
Jan 24, 2014 | 17.62 | 17.85 | 17.39 | 17.82 | 1,014,697 | +0.02(+0.09%) |
Jan 23, 2014 | 17.39 | 18.09 | 17.26 | 17.81 | 3,931,427 | -1.29(-6.73%) |
Jan 22, 2014 | 18.52 | 19.15 | 18.36 | 19.09 | 1,394,812 | +0.57(+3.08%) |
Jan 21, 2014 | 18.33 | 18.62 | 18.33 | 18.52 | 642,320 | +0.25(+1.38%) |
Jan 17, 2014 | 18.09 | 18.27 | 18.27 | 18.27 | 341,718 | +0.21(+1.16%) |
Jan 16, 2014 | 18.12 | 18.35 | 18.02 | 18.06 | 131,219 | -0.05(-0.28%) |
Jan 15, 2014 | 18.02 | 18.20 | 17.96 | 18.11 | 285,121 | +0.09(+0.51%) |
Jan 14, 2014 | 17.74 | 18.02 | 17.74 | 18.02 | 375,958 | +0.28(+1.56%) |
Jan 13, 2014 | 17.81 | 17.89 | 17.69 | 17.74 | 610,778 | -0.17(-0.94%) |
Jan 10, 2014 | 17.88 | 17.99 | 17.75 | 17.91 | 225,273 | +0.04(+0.24%) |
Jan 09, 2014 | 17.65 | 17.94 | 17.54 | 17.86 | 505,402 | +0.23(+1.29%) |
Jan 08, 2014 | 18.12 | 18.12 | 17.23 | 17.64 | 1,033,053 | -0.55(-3.00%) |
Jan 07, 2014 | 18.33 | 18.39 | 18.07 | 18.18 | 385,954 | -0.08(-0.46%) |
Jan 06, 2014 | 18.40 | 18.46 | 18.23 | 18.27 | 283,590 | -0.03(-0.14%) |
Jan 03, 2014 | 18.17 | 18.42 | 18.17 | 18.29 | 326,310 | +0.13(+0.69%) |
Jan 02, 2014 | 18.15 | 18.43 | 18.02 | 18.17 | 470,997 | -0.11(-0.60%) |
Dec 31, 2013 | 18.49 | 18.28 | 18.28 | 18.28 | 406,013 | -0.18(-0.96%) |
Dec 30, 2013 | 18.54 | 18.59 | 18.32 | 18.45 | 206,590 | -0.11(-0.59%) |
Dec 27, 2013 | 18.61 | 18.61 | 18.39 | 18.56 | 197,946 | +0.03(+0.18%) |
Dec 26, 2013 | 18.44 | 18.64 | 18.44 | 18.53 | 272,858 | +0.14(+0.78%) |
Dec 24, 2013 | 18.33 | 18.50 | 18.16 | 18.38 | 189,890 | +0.07(+0.37%) |
Dec 23, 2013 | 18.07 | 18.34 | 17.96 | 18.32 | 285,484 | +0.28(+1.54%) |
Dec 20, 2013 | 17.83 | 18.08 | 17.79 | 18.04 | 713,298 | +0.28(+1.56%) |
Dec 19, 2013 | 17.82 | 17.96 | 17.60 | 17.76 | 290,248 | -0.04(-0.24%) |
Dec 18, 2013 | 17.34 | 17.85 | 17.12 | 17.81 | 519,484 | +0.54(+3.11%) |
Dec 17, 2013 | 17.21 | 17.33 | 17.17 | 17.27 | 174,756 | +0.08(+0.44%) |
Dec 16, 2013 | 16.89 | 17.21 | 16.84 | 17.19 | 191,021 | +0.15(+0.89%) |
Dec 13, 2013 | 17.02 | 17.21 | 16.96 | 17.04 | 297,381 | +0.03(+0.20%) |
Dec 12, 2013 | 17.04 | 17.11 | 16.91 | 17.01 | 441,394 | -0.04(-0.25%) |
Dec 11, 2013 | 16.93 | 17.06 | 16.78 | 17.05 | 497,420 | +0.09(+0.54%) |
Dec 10, 2013 | 16.96 | 17.02 | 16.78 | 16.96 | 365,902 | -0.03(-0.20%) |
Dec 09, 2013 | 16.93 | 17.17 | 16.88 | 16.99 | 476,502 | +0.13(+0.74%) |
Dec 06, 2013 | 16.47 | 17.03 | 16.45 | 16.87 | 646,718 | +0.58(+3.59%) |
Dec 05, 2013 | 16.28 | 16.39 | 16.22 | 16.28 | 581,978 | -0.02(-0.10%) |
Dec 04, 2013 | 16.31 | 16.55 | 16.23 | 16.30 | 661,896 | -0.10(-0.61%) |
Dec 03, 2013 | 16.70 | 16.77 | 16.35 | 16.40 | 355,840 | -0.37(-2.19%) |
Dec 02, 2013 | 16.86 | 17.03 | 16.69 | 16.77 | 383,811 | -0.12(-0.69%) |
Nov 29, 2013 | 16.97 | 17.05 | 16.82 | 16.88 | 144,143 | +0.02(+0.10%) |
Nov 27, 2013 | 16.74 | 16.92 | 16.74 | 16.87 | 193,296 | +0.16(+0.95%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.64 | 16.71 | 301,079 | +0.03(+0.20%) |
Nov 25, 2013 | 16.44 | 16.80 | 16.42 | 16.67 | 358,833 | +0.30(+1.84%) |
Nov 22, 2013 | 16.51 | 16.51 | 16.32 | 16.37 | 171,577 | -0.09(-0.56%) |
Nov 21, 2013 | 16.21 | 16.52 | 16.13 | 16.46 | 352,244 | +0.29(+1.81%) |
Nov 20, 2013 | 16.14 | 16.19 | 16.03 | 16.17 | 323,349 | +0.07(+0.41%) |
Nov 19, 2013 | 16.29 | 16.40 | 16.03 | 16.11 | 414,163 | -0.15(-0.92%) |
Nov 18, 2013 | 16.06 | 16.46 | 15.93 | 16.26 | 640,127 | +0.28(+1.72%) |
Nov 15, 2013 | 15.91 | 16.02 | 15.86 | 15.98 | 359,304 | +0.04(+0.26%) |
Nov 14, 2013 | 15.77 | 16.00 | 15.66 | 15.94 | 483,028 | +0.17(+1.06%) |
Nov 13, 2013 | 15.76 | 15.86 | 15.71 | 15.77 | 322,718 | -0.08(-0.53%) |
Nov 12, 2013 | 15.75 | 15.92 | 15.71 | 15.86 | 726,897 | +0.08(+0.53%) |
Nov 11, 2013 | 15.66 | 15.79 | 15.45 | 15.77 | 502,997 | +0.14(+0.91%) |
Nov 08, 2013 | 15.40 | 15.71 | 15.35 | 15.63 | 662,559 | +0.22(+1.41%) |
Nov 07, 2013 | 15.57 | 15.68 | 15.40 | 15.41 | 432,302 | -0.11(-0.70%) |
Nov 06, 2013 | 15.64 | 15.71 | 15.45 | 15.52 | 391,075 | -0.03(-0.21%) |
Nov 05, 2013 | 15.71 | 15.76 | 15.40 | 15.55 | 406,262 | -0.20(-1.27%) |
Nov 04, 2013 | 15.34 | 15.79 | 15.33 | 15.76 | 402,983 | +0.48(+3.17%) |
Nov 01, 2013 | 15.30 | 15.40 | 15.20 | 15.27 | 593,682 | -0.04(-0.27%) |
Oct 31, 2013 | 15.55 | 15.66 | 15.26 | 15.31 | 559,950 | -0.17(-1.08%) |
Oct 30, 2013 | 15.47 | 15.60 | 15.45 | 15.48 | 449,739 | +0.01(+0.05%) |
Oct 29, 2013 | 15.69 | 15.84 | 15.47 | 15.47 | 582,002 | -0.18(-1.12%) |
Oct 28, 2013 | 15.56 | 15.80 | 15.56 | 15.65 | 751,373 | +0.13(+0.86%) |
Oct 25, 2013 | 15.87 | 15.87 | 15.50 | 15.51 | 560,830 | -0.30(-1.90%) |
Oct 24, 2013 | 15.86 | 15.95 | 15.76 | 15.81 | 448,603 | -0.05(-0.32%) |
Oct 23, 2013 | 15.70 | 15.91 | 15.70 | 15.86 | 534,468 | +0.03(+0.21%) |
Oct 22, 2013 | 15.94 | 16.01 | 15.77 | 15.83 | 687,241 | -0.02(-0.11%) |
Oct 21, 2013 | 15.91 | 16.02 | 15.80 | 15.85 | 727,777 | -0.01(-0.05%) |
Oct 18, 2013 | 15.94 | 16.17 | 15.66 | 15.86 | 1,271,820 | -0.01(-0.05%) |
Oct 17, 2013 | 16.13 | 16.48 | 15.42 | 15.86 | 2,480,280 | -0.48(-2.96%) |
Oct 16, 2013 | 16.84 | 16.89 | 16.34 | 16.35 | 392,303 | -0.35(-2.10%) |
Oct 15, 2013 | 16.87 | 16.90 | 16.52 | 16.70 | 389,198 | -0.24(-1.43%) |
Oct 14, 2013 | 16.83 | 17.07 | 16.74 | 16.94 | 355,547 | +0.00(+0.00%) |
Oct 11, 2013 | 16.60 | 16.99 | 16.60 | 16.94 | 211,471 | +0.24(+1.45%) |
Oct 10, 2013 | 16.52 | 16.79 | 16.49 | 16.70 | 379,901 | +0.42(+2.56%) |
Oct 09, 2013 | 16.39 | 16.54 | 16.28 | 16.28 | 349,343 | -0.08(-0.51%) |
Oct 08, 2013 | 16.59 | 16.62 | 16.36 | 16.36 | 338,308 | -0.18(-1.11%) |
Oct 07, 2013 | 16.62 | 16.71 | 16.52 | 16.55 | 277,997 | -0.21(-1.25%) |
Oct 04, 2013 | 16.48 | 16.88 | 16.45 | 16.76 | 224,322 | +0.25(+1.52%) |
Oct 03, 2013 | 16.95 | 17.00 | 16.47 | 16.51 | 399,075 | -0.44(-2.61%) |
Oct 02, 2013 | 17.19 | 17.23 | 16.91 | 16.95 | 424,922 | -0.35(-2.03%) |
Oct 01, 2013 | 16.72 | 17.37 | 16.72 | 17.30 | 502,070 | +0.50(+2.98%) |
Sep 30, 2013 | 16.71 | 16.82 | 16.58 | 16.80 | 423,714 | -0.13(-0.74%) |
Sep 27, 2013 | 16.99 | 17.08 | 16.82 | 16.92 | 406,014 | -0.16(-0.93%) |
Sep 26, 2013 | 17.29 | 17.32 | 17.01 | 17.08 | 408,803 | -0.08(-0.49%) |
Sep 25, 2013 | 17.03 | 17.20 | 17.03 | 17.17 | 430,231 | +0.16(+0.93%) |
Sep 24, 2013 | 16.80 | 17.07 | 16.70 | 17.01 | 438,890 | +0.28(+1.65%) |
Sep 23, 2013 | 16.62 | 16.83 | 16.49 | 16.73 | 574,115 | +0.19(+1.16%) |
Sep 20, 2013 | 16.96 | 16.96 | 16.54 | 16.54 | 3,304,464 | -0.31(-1.83%) |
Sep 19, 2013 | 16.67 | 16.87 | 16.67 | 16.85 | 479,308 | +0.18(+1.10%) |
Sep 18, 2013 | 16.29 | 16.75 | 16.23 | 16.67 | 319,713 | +0.34(+2.10%) |
Sep 17, 2013 | 16.06 | 16.32 | 16.01 | 16.32 | 403,117 | +0.23(+1.45%) |
Sep 16, 2013 | 16.11 | 16.30 | 16.00 | 16.09 | 436,135 | +0.07(+0.42%) |
Sep 13, 2013 | 16.20 | 16.23 | 16.01 | 16.02 | 474,021 | -0.13(-0.83%) |
Sep 12, 2013 | 16.36 | 16.46 | 16.05 | 16.16 | 259,464 | -0.27(-1.63%) |
Sep 11, 2013 | 16.48 | 16.59 | 16.37 | 16.42 | 278,082 | -0.11(-0.65%) |
Sep 10, 2013 | 16.34 | 16.56 | 16.34 | 16.53 | 322,358 | +0.25(+1.53%) |
Sep 09, 2013 | 15.98 | 16.30 | 15.89 | 16.28 | 473,885 | +0.35(+2.19%) |
Sep 06, 2013 | 16.07 | 16.07 | 15.63 | 15.93 | 600,356 | -0.08(-0.52%) |
Sep 05, 2013 | 16.02 | 16.14 | 15.86 | 16.02 | 955,153 | -0.02(-0.10%) |
Sep 04, 2013 | 15.81 | 16.16 | 15.81 | 16.03 | 749,421 | +0.21(+1.31%) |
Sep 03, 2013 | 16.09 | 16.17 | 15.70 | 15.83 | 419,223 | -0.02(-0.10%) |
Aug 30, 2013 | 15.98 | 15.98 | 15.80 | 15.84 | 303,013 | -0.15(-0.93%) |
Aug 29, 2013 | 15.94 | 16.23 | 15.94 | 15.99 | 306,797 | +0.00(+0.00%) |
Aug 28, 2013 | 16.12 | 16.27 | 15.98 | 15.99 | 532,793 | -0.14(-0.87%) |
Aug 27, 2013 | 16.11 | 16.24 | 16.06 | 16.13 | 673,476 | -0.14(-0.87%) |
Aug 26, 2013 | 16.17 | 16.37 | 16.13 | 16.27 | 434,748 | +0.10(+0.62%) |
Aug 23, 2013 | 16.20 | 16.24 | 16.04 | 16.17 | 282,567 | +0.03(+0.21%) |
Aug 22, 2013 | 15.93 | 16.30 | 15.92 | 16.14 | 569,356 | +0.31(+1.94%) |
Aug 21, 2013 | 15.70 | 15.90 | 15.58 | 15.83 | 1,028,410 | +0.12(+0.79%) |
Aug 20, 2013 | 15.59 | 15.85 | 15.44 | 15.71 | 395,699 | +0.18(+1.18%) |
Aug 19, 2013 | 15.74 | 15.82 | 15.51 | 15.53 | 435,579 | -0.27(-1.68%) |
Aug 16, 2013 | 15.73 | 16.17 | 15.71 | 15.79 | 670,393 | +0.01(+0.05%) |
Aug 15, 2013 | 17.34 | 17.34 | 15.78 | 15.78 | 1,387,125 | -0.90(-5.37%) |
Aug 14, 2013 | 16.71 | 16.80 | 16.54 | 16.68 | 390,894 | +0.01(+0.05%) |
Aug 13, 2013 | 16.90 | 16.90 | 16.47 | 16.67 | 318,579 | -0.20(-1.18%) |
Aug 12, 2013 | 16.54 | 17.01 | 16.54 | 16.87 | 389,075 | +0.24(+1.45%) |
Aug 09, 2013 | 16.60 | 16.79 | 16.56 | 16.63 | 302,817 | +0.01(+0.05%) |
Aug 08, 2013 | 16.60 | 16.68 | 16.51 | 16.62 | 338,453 | +0.14(+0.86%) |
Aug 07, 2013 | 16.34 | 16.61 | 16.27 | 16.48 | 324,353 | +0.07(+0.46%) |
Aug 06, 2013 | 16.96 | 16.96 | 16.36 | 16.41 | 443,795 | -0.60(-3.51%) |
Aug 05, 2013 | 17.29 | 17.41 | 16.86 | 17.00 | 576,321 | -0.34(-1.96%) |
Aug 02, 2013 | 16.97 | 17.36 | 16.79 | 17.34 | 600,307 | +0.34(+2.00%) |
Aug 01, 2013 | 16.95 | 17.15 | 16.74 | 17.00 | 926,610 | +0.20(+1.18%) |
Jul 31, 2013 | 16.66 | 17.35 | 16.66 | 16.80 | 761,100 | +0.15(+0.90%) |
Jul 30, 2013 | 16.67 | 16.77 | 16.54 | 16.66 | 411,477 | +0.06(+0.35%) |
Jul 29, 2013 | 16.66 | 16.92 | 16.56 | 16.60 | 481,551 | -0.18(-1.09%) |
Jul 26, 2013 | 17.00 | 17.00 | 16.14 | 16.78 | 1,580,516 | -0.85(-4.85%) |
Jul 25, 2013 | 17.58 | 17.79 | 17.52 | 17.63 | 259,207 | +0.00(+0.00%) |
Jul 24, 2013 | 17.80 | 17.87 | 17.61 | 17.63 | 250,961 | -0.12(-0.70%) |
Jul 23, 2013 | 18.04 | 18.11 | 17.76 | 17.76 | 270,932 | -0.22(-1.25%) |
Jul 22, 2013 | 18.07 | 18.16 | 17.93 | 17.98 | 193,924 | -0.02(-0.14%) |
Jul 19, 2013 | 18.08 | 18.21 | 17.98 | 18.01 | 356,143 | -0.12(-0.64%) |
Jul 18, 2013 | 17.88 | 18.25 | 17.88 | 18.12 | 400,639 | +0.25(+1.39%) |
Jul 17, 2013 | 17.86 | 18.01 | 17.80 | 17.88 | 96,350 | +0.08(+0.47%) |
Jul 16, 2013 | 17.94 | 18.05 | 17.78 | 17.79 | 176,977 | -0.14(-0.79%) |
Jul 15, 2013 | 18.01 | 18.16 | 17.93 | 17.93 | 249,953 | -0.03(-0.18%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.73 | 17.97 | 171,678 | +0.07(+0.42%) |
Jul 11, 2013 | 17.68 | 17.90 | 17.56 | 17.89 | 294,853 | +0.46(+2.62%) |
Jul 10, 2013 | 17.44 | 17.52 | 17.38 | 17.44 | 268,424 | +0.01(+0.05%) |
Jul 09, 2013 | 17.51 | 17.50 | 17.33 | 17.43 | 491,126 | +0.01(+0.05%) |
Jul 08, 2013 | 17.47 | 17.55 | 17.30 | 17.42 | 268,816 | +0.02(+0.10%) |
Jul 05, 2013 | 17.33 | 17.44 | 17.17 | 17.40 | 338,766 | +0.30(+1.75%) |
Jul 03, 2013 | 16.95 | 17.25 | 16.86 | 17.10 | 288,760 | +0.18(+1.08%) |
Jul 02, 2013 | 16.71 | 17.01 | 16.62 | 16.92 | 398,359 | +0.19(+1.14%) |
Jul 01, 2013 | 16.40 | 16.85 | 16.27 | 16.73 | 452,378 | +0.30(+1.82%) |
Jun 28, 2013 | 16.16 | 16.65 | 16.07 | 16.43 | 799,340 | +0.22(+1.38%) |
Jun 27, 2013 | 15.95 | 16.21 | 15.89 | 16.21 | 305,525 | +0.40(+2.52%) |
Jun 26, 2013 | 16.07 | 16.07 | 15.79 | 15.81 | 717,626 | -0.05(-0.31%) |
Jun 25, 2013 | 15.82 | 15.98 | 15.59 | 15.86 | 521,075 | +0.17(+1.06%) |
Jun 24, 2013 | 15.84 | 15.90 | 15.68 | 15.69 | 320,003 | -0.34(-2.12%) |
Jun 21, 2013 | 15.95 | 16.13 | 15.73 | 16.03 | 835,194 | +0.16(+0.99%) |
Jun 20, 2013 | 16.35 | 16.35 | 15.51 | 15.88 | 1,895,445 | -0.76(-4.54%) |
Jun 19, 2013 | 17.08 | 17.10 | 16.58 | 16.63 | 456,567 | -0.42(-2.48%) |
Jun 18, 2013 | 17.10 | 17.15 | 16.99 | 17.05 | 1,068,386 | -0.01(-0.05%) |
Jun 17, 2013 | 17.06 | 17.15 | 16.86 | 17.06 | 511,956 | +0.14(+0.83%) |
Jun 14, 2013 | 17.22 | 17.34 | 16.82 | 16.92 | 524,636 | -0.32(-1.83%) |
Jun 13, 2013 | 16.99 | 17.27 | 16.88 | 17.24 | 536,978 | +0.25(+1.47%) |
Jun 12, 2013 | 17.37 | 17.37 | 16.90 | 16.99 | 405,576 | -0.24(-1.40%) |
Jun 11, 2013 | 17.30 | 17.43 | 16.99 | 17.23 | 779,558 | -0.26(-1.51%) |
Jun 10, 2013 | 17.57 | 17.59 | 17.37 | 17.49 | 684,073 | -0.02(-0.09%) |
Jun 07, 2013 | 17.68 | 17.78 | 17.47 | 17.51 | 569,265 | -0.07(-0.42%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.43 | 17.58 | 483,407 | -0.07(-0.37%) |
Jun 05, 2013 | 18.08 | 18.13 | 17.60 | 17.65 | 370,916 | -0.51(-2.82%) |
Jun 04, 2013 | 18.20 | 18.46 | 17.93 | 18.16 | 663,648 | -0.02(-0.14%) |
Jun 03, 2013 | 18.65 | 18.70 | 17.74 | 18.19 | 1,126,968 | -1.12(-5.81%) |
May 31, 2013 | 19.29 | 19.48 | 19.27 | 19.31 | 238,908 | -0.07(-0.34%) |
May 30, 2013 | 19.21 | 19.51 | 19.07 | 19.37 | 305,712 | +0.22(+1.16%) |
May 29, 2013 | 19.18 | 19.28 | 19.03 | 19.15 | 201,460 | -0.16(-0.85%) |
May 28, 2013 | 19.27 | 19.58 | 19.17 | 19.32 | 269,770 | +0.32(+1.69%) |
May 24, 2013 | 19.03 | 19.09 | 18.61 | 18.99 | 312,519 | -0.19(-0.99%) |
May 23, 2013 | 19.02 | 19.39 | 18.83 | 19.18 | 326,743 | -0.03(-0.17%) |
May 22, 2013 | 19.64 | 19.91 | 19.06 | 19.22 | 271,711 | -0.40(-2.06%) |
May 21, 2013 | 19.56 | 19.74 | 19.51 | 19.62 | 220,269 | +0.08(+0.42%) |
May 20, 2013 | 19.24 | 19.66 | 19.24 | 19.54 | 356,465 | +0.26(+1.37%) |
May 17, 2013 | 19.35 | 19.39 | 19.19 | 19.27 | 696,396 | +0.01(+0.04%) |
May 16, 2013 | 19.45 | 19.50 | 19.15 | 19.27 | 318,445 | -0.21(-1.06%) |
May 15, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 292,446 | +0.50(+2.61%) |
May 13, 2013 | 19.11 | 19.13 | 18.89 | 18.98 | 197,514 | -0.08(-0.43%) |
May 10, 2013 | 18.84 | 19.14 | 18.84 | 19.06 | 421,295 | +0.23(+1.23%) |
May 09, 2013 | 18.95 | 19.02 | 18.75 | 18.83 | 298,001 | -0.11(-0.57%) |
May 08, 2013 | 18.80 | 18.98 | 18.73 | 18.94 | 288,213 | +0.15(+0.79%) |
May 07, 2013 | 18.65 | 18.90 | 18.63 | 18.79 | 324,909 | +0.22(+1.20%) |
May 06, 2013 | 18.53 | 18.70 | 18.43 | 18.56 | 246,556 | +0.04(+0.22%) |
May 03, 2013 | 18.47 | 18.65 | 18.21 | 18.52 | 431,962 | +0.31(+1.72%) |
May 02, 2013 | 18.01 | 18.34 | 17.87 | 18.21 | 353,664 | +0.28(+1.57%) |