Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.92 | 18.94 | 18.84 | 18.89 | 84,234 | -0.02(-0.11%) |
Apr 29, 2014 | 18.82 | 18.99 | 18.82 | 18.91 | 91,281 | +0.09(+0.48%) |
Apr 28, 2014 | 18.81 | 18.84 | 18.67 | 18.82 | 176,255 | +0.08(+0.44%) |
Apr 25, 2014 | 18.80 | 18.80 | 18.67 | 18.74 | 1,250,327 | -0.08(-0.44%) |
Apr 24, 2014 | 18.87 | 18.93 | 18.71 | 18.82 | 72,258 | -0.02(-0.11%) |
Apr 23, 2014 | 18.80 | 18.84 | 18.75 | 18.84 | 85,795 | -0.04(-0.22%) |
Apr 22, 2014 | 18.93 | 18.93 | 18.85 | 18.89 | 75,931 | +0.07(+0.37%) |
Apr 21, 2014 | 18.86 | 18.86 | 18.73 | 18.82 | 194,238 | +0.03(+0.18%) |
Apr 17, 2014 | 18.68 | 18.78 | 18.78 | 18.78 | 182,503 | +0.09(+0.48%) |
Apr 16, 2014 | 18.62 | 18.70 | 18.52 | 18.69 | 71,664 | +0.21(+1.16%) |
Apr 15, 2014 | 18.55 | 18.55 | 18.22 | 18.48 | 96,319 | -0.05(-0.26%) |
Apr 14, 2014 | 18.51 | 18.55 | 18.41 | 18.53 | 134,397 | +0.15(+0.79%) |
Apr 11, 2014 | 18.43 | 18.47 | 18.33 | 18.38 | 174,405 | -0.08(-0.45%) |
Apr 10, 2014 | 18.77 | 18.77 | 18.37 | 18.46 | 546,586 | -0.40(-2.13%) |
Apr 09, 2014 | 18.82 | 18.88 | 18.66 | 18.87 | 4,932,681 | +0.24(+1.30%) |
Apr 08, 2014 | 18.62 | 18.68 | 18.55 | 18.62 | 164,075 | -0.11(-0.59%) |
Apr 07, 2014 | 18.75 | 18.81 | 18.69 | 18.73 | 79,285 | -0.17(-0.88%) |
Apr 04, 2014 | 19.11 | 19.11 | 18.84 | 18.90 | 59,812 | -0.07(-0.37%) |
Apr 03, 2014 | 19.05 | 19.05 | 18.90 | 18.97 | 159,480 | -0.02(-0.11%) |
Apr 02, 2014 | 18.85 | 19.02 | 18.85 | 18.99 | 337,200 | +0.08(+0.44%) |
Apr 01, 2014 | 18.91 | 18.94 | 18.79 | 18.91 | 124,217 | +0.13(+0.70%) |
Mar 31, 2014 | 18.73 | 18.89 | 18.69 | 18.78 | 132,678 | +0.13(+0.70%) |
Mar 28, 2014 | 18.71 | 18.73 | 18.63 | 18.64 | 59,268 | +0.08(+0.41%) |
Mar 27, 2014 | 18.60 | 18.60 | 18.42 | 18.57 | 77,077 | +0.11(+0.60%) |
Mar 26, 2014 | 18.64 | 18.64 | 18.44 | 18.46 | 80,466 | +0.00(+0.01%) |
Mar 25, 2014 | 18.48 | 18.50 | 18.31 | 18.46 | 71,473 | +0.19(+1.01%) |
Mar 24, 2014 | 18.43 | 18.43 | 18.15 | 18.27 | 71,433 | +0.01(+0.08%) |
Mar 21, 2014 | 18.36 | 18.43 | 18.20 | 18.26 | 91,001 | -0.05(-0.26%) |
Mar 20, 2014 | 18.24 | 18.34 | 18.18 | 18.30 | 82,648 | -0.02(-0.11%) |
Mar 19, 2014 | 18.48 | 18.48 | 18.18 | 18.33 | 208,361 | -0.08(-0.45%) |
Mar 18, 2014 | 18.33 | 18.46 | 18.30 | 18.41 | 98,901 | +0.09(+0.49%) |
Mar 17, 2014 | 18.16 | 18.41 | 18.16 | 18.32 | 163,514 | +0.20(+1.11%) |
Mar 14, 2014 | 18.03 | 18.19 | 18.03 | 18.12 | 79,765 | -0.02(-0.13%) |
Mar 13, 2014 | 18.56 | 18.56 | 18.10 | 18.14 | 67,098 | -0.40(-2.15%) |
Mar 12, 2014 | 18.53 | 18.57 | 18.44 | 18.54 | 263,865 | -0.12(-0.63%) |
Mar 11, 2014 | 18.71 | 18.81 | 18.57 | 18.66 | 91,365 | -0.12(-0.63%) |
Mar 10, 2014 | 18.82 | 18.82 | 18.64 | 18.78 | 108,587 | -0.10(-0.51%) |
Mar 07, 2014 | 18.87 | 18.91 | 18.77 | 18.87 | 125,589 | -0.05(-0.26%) |
Mar 06, 2014 | 19.00 | 19.05 | 18.90 | 18.92 | 91,065 | +0.08(+0.44%) |
Mar 05, 2014 | 18.93 | 18.93 | 18.78 | 18.84 | 93,505 | -0.07(-0.37%) |
Mar 04, 2014 | 18.80 | 18.97 | 18.78 | 18.91 | 153,637 | +0.40(+2.17%) |
Mar 03, 2014 | 18.65 | 18.65 | 18.38 | 18.51 | 92,294 | -0.37(-1.94%) |
Feb 28, 2014 | 18.89 | 18.96 | 18.75 | 18.87 | 130,282 | -0.03(-0.15%) |
Feb 27, 2014 | 18.84 | 18.91 | 18.74 | 18.90 | 94,413 | +0.04(+0.22%) |
Feb 26, 2014 | 18.90 | 18.94 | 18.77 | 18.86 | 161,193 | +0.05(+0.26%) |
Feb 25, 2014 | 18.95 | 18.96 | 18.80 | 18.81 | 97,761 | -0.17(-0.88%) |
Feb 24, 2014 | 18.89 | 19.06 | 18.80 | 18.98 | 222,773 | +0.17(+0.92%) |
Feb 21, 2014 | 18.84 | 18.89 | 18.72 | 18.80 | 232,388 | +0.05(+0.26%) |
Feb 20, 2014 | 18.69 | 18.75 | 18.56 | 18.75 | 140,666 | +0.10(+0.52%) |
Feb 19, 2014 | 18.72 | 18.80 | 18.60 | 18.66 | 172,889 | -0.10(-0.52%) |
Feb 18, 2014 | 18.62 | 18.76 | 18.62 | 18.75 | 97,967 | +0.16(+0.83%) |
Feb 14, 2014 | 18.54 | 18.60 | 18.60 | 18.60 | 176,000 | +0.04(+0.21%) |
Feb 13, 2014 | 18.38 | 18.59 | 18.34 | 18.56 | 101,847 | -0.04(-0.22%) |
Feb 12, 2014 | 18.63 | 18.64 | 18.55 | 18.60 | 101,415 | +0.08(+0.41%) |
Feb 11, 2014 | 18.42 | 18.60 | 18.37 | 18.53 | 155,376 | +0.28(+1.56%) |
Feb 10, 2014 | 18.21 | 18.33 | 18.20 | 18.24 | 350,373 | -0.04(-0.19%) |
Feb 07, 2014 | 18.33 | 18.37 | 18.22 | 18.28 | 240,992 | +0.09(+0.49%) |
Feb 06, 2014 | 18.04 | 18.19 | 18.04 | 18.19 | 182,806 | +0.27(+1.51%) |
Feb 05, 2014 | 17.91 | 17.94 | 17.75 | 17.92 | 371,337 | +0.08(+0.47%) |
Feb 04, 2014 | 17.85 | 17.86 | 17.68 | 17.83 | 271,752 | +0.28(+1.62%) |
Feb 03, 2014 | 17.97 | 18.00 | 17.55 | 17.55 | 193,735 | -0.57(-3.17%) |
Jan 31, 2014 | 18.03 | 18.21 | 17.88 | 18.12 | 330,296 | -0.24(-1.28%) |
Jan 30, 2014 | 18.38 | 18.40 | 18.26 | 18.36 | 226,530 | +0.17(+0.93%) |
Jan 29, 2014 | 18.21 | 18.27 | 18.06 | 18.19 | 195,999 | -0.17(-0.92%) |
Jan 28, 2014 | 18.27 | 18.42 | 18.26 | 18.36 | 243,878 | +0.19(+1.07%) |
Jan 27, 2014 | 18.32 | 18.37 | 18.07 | 18.17 | 180,237 | -0.19(-1.06%) |
Jan 24, 2014 | 18.61 | 18.61 | 18.34 | 18.36 | 223,601 | -0.46(-2.46%) |
Jan 23, 2014 | 18.99 | 18.99 | 18.75 | 18.82 | 98,095 | -0.27(-1.41%) |
Jan 22, 2014 | 19.16 | 19.17 | 19.02 | 19.09 | 356,676 | -0.08(-0.43%) |
Jan 21, 2014 | 19.25 | 19.25 | 19.07 | 19.18 | 458,354 | +0.10(+0.54%) |
Jan 17, 2014 | 19.14 | 19.07 | 19.07 | 19.07 | 118,200 | -0.01(-0.04%) |
Jan 16, 2014 | 19.10 | 19.10 | 18.98 | 19.08 | 152,010 | -0.02(-0.11%) |
Jan 15, 2014 | 19.00 | 19.10 | 18.91 | 19.10 | 118,995 | +0.19(+1.03%) |
Jan 14, 2014 | 18.87 | 18.92 | 18.78 | 18.91 | 65,581 | +0.21(+1.11%) |
Jan 13, 2014 | 18.91 | 18.97 | 18.69 | 18.70 | 210,794 | -0.26(-1.35%) |
Jan 10, 2014 | 18.98 | 19.03 | 18.80 | 18.95 | 353,000 | +0.21(+1.11%) |
Jan 09, 2014 | 18.80 | 18.91 | 18.74 | 18.75 | 165,388 | -0.04(-0.22%) |
Jan 08, 2014 | 18.91 | 18.91 | 18.79 | 18.79 | 758,761 | -0.07(-0.35%) |
Jan 07, 2014 | 18.89 | 18.91 | 18.79 | 18.85 | 282,862 | +0.13(+0.68%) |
Jan 06, 2014 | 18.80 | 18.80 | 18.70 | 18.73 | 120,059 | +0.04(+0.22%) |
Jan 03, 2014 | 18.64 | 18.75 | 18.64 | 18.69 | 151,853 | +0.00(+0.02%) |
Jan 02, 2014 | 18.86 | 18.88 | 18.65 | 18.68 | 513,407 | -0.29(-1.55%) |
Dec 31, 2013 | 19.00 | 18.98 | 18.98 | 18.98 | 244,493 | +0.06(+0.29%) |
Dec 30, 2013 | 18.92 | 18.92 | 18.86 | 18.92 | 104,974 | +0.02(+0.11%) |
Dec 27, 2013 | 18.89 | 19.18 | 18.82 | 18.90 | 59,422 | +0.11(+0.59%) |
Dec 26, 2013 | 18.76 | 18.86 | 18.73 | 18.79 | 72,851 | +0.11(+0.59%) |
Dec 24, 2013 | 18.60 | 18.69 | 18.60 | 18.68 | 24,852 | +0.06(+0.34%) |
Dec 23, 2013 | 18.68 | 18.68 | 18.56 | 18.62 | 768,356 | +0.12(+0.67%) |
Dec 20, 2013 | 18.51 | 18.52 | 18.45 | 18.49 | 493,190 | +0.09(+0.49%) |
Dec 19, 2013 | 18.30 | 18.40 | 18.30 | 18.40 | 50,634 | -0.01(-0.04%) |
Dec 18, 2013 | 18.20 | 18.45 | 18.09 | 18.41 | 43,495 | +0.42(+2.35%) |
Dec 17, 2013 | 18.06 | 18.07 | 17.98 | 17.99 | 92,133 | -0.10(-0.57%) |
Dec 16, 2013 | 18.13 | 18.14 | 18.08 | 18.09 | 86,087 | +0.08(+0.42%) |
Dec 13, 2013 | 17.97 | 18.02 | 17.95 | 18.01 | 76,593 | +0.01(+0.08%) |
Dec 12, 2013 | 18.01 | 18.05 | 17.95 | 18.00 | 90,657 | -0.02(-0.12%) |
Dec 11, 2013 | 18.16 | 18.16 | 18.01 | 18.02 | 61,458 | -0.14(-0.76%) |
Dec 10, 2013 | 18.24 | 18.24 | 18.09 | 18.16 | 86,348 | -0.12(-0.64%) |
Dec 09, 2013 | 18.33 | 18.34 | 18.24 | 18.28 | 110,101 | -0.06(-0.33%) |
Dec 06, 2013 | 18.24 | 18.35 | 18.23 | 18.34 | 70,725 | +0.27(+1.48%) |
Dec 05, 2013 | 18.25 | 18.25 | 18.03 | 18.07 | 102,508 | -0.19(-1.02%) |
Dec 04, 2013 | 18.07 | 18.30 | 18.02 | 18.26 | 71,840 | -0.07(-0.36%) |
Dec 03, 2013 | 18.39 | 18.39 | 18.24 | 18.32 | 122,417 | -0.24(-1.29%) |
Dec 02, 2013 | 18.67 | 18.67 | 18.55 | 18.56 | 192,791 | -0.07(-0.36%) |
Nov 29, 2013 | 18.73 | 18.73 | 18.63 | 18.63 | 17,842 | +0.00(+0.02%) |
Nov 27, 2013 | 18.59 | 18.71 | 18.59 | 18.62 | 121,885 | +0.09(+0.49%) |
Nov 26, 2013 | 18.50 | 18.58 | 18.48 | 18.53 | 111,837 | -0.06(-0.30%) |
Nov 25, 2013 | 18.73 | 18.73 | 18.55 | 18.59 | 148,935 | +0.03(+0.15%) |
Nov 22, 2013 | 18.65 | 18.65 | 18.53 | 18.56 | 115,994 | -0.06(-0.30%) |
Nov 21, 2013 | 18.51 | 18.62 | 18.49 | 18.62 | 159,926 | +0.16(+0.86%) |
Nov 20, 2013 | 18.54 | 18.55 | 18.39 | 18.46 | 87,503 | -0.06(-0.30%) |
Nov 19, 2013 | 18.59 | 18.59 | 18.47 | 18.51 | 45,115 | -0.02(-0.11%) |
Nov 18, 2013 | 18.69 | 18.73 | 18.53 | 18.53 | 80,729 | -0.05(-0.26%) |
Nov 15, 2013 | 18.60 | 18.63 | 18.53 | 18.58 | 507,242 | +0.07(+0.37%) |
Nov 14, 2013 | 18.51 | 18.58 | 18.40 | 18.51 | 80,444 | +0.13(+0.72%) |
Nov 12, 2013 | 18.33 | 18.41 | 18.33 | 18.38 | 1,150,114 | -0.02(-0.11%) |
Nov 11, 2013 | 18.43 | 18.44 | 18.33 | 18.40 | 50,021 | +0.03(+0.14%) |
Nov 08, 2013 | 18.27 | 18.40 | 18.23 | 18.38 | 70,092 | +0.22(+1.19%) |
Nov 07, 2013 | 18.51 | 18.51 | 18.06 | 18.16 | 88,009 | -0.28(-1.50%) |
Nov 06, 2013 | 18.39 | 18.44 | 18.34 | 18.44 | 107,840 | +0.14(+0.76%) |
Nov 05, 2013 | 18.24 | 18.30 | 18.17 | 18.30 | 58,804 | -0.09(-0.49%) |
Nov 04, 2013 | 18.40 | 18.40 | 18.31 | 18.39 | 67,348 | -0.01(-0.04%) |
Nov 01, 2013 | 18.44 | 18.44 | 18.27 | 18.39 | 76,518 | -0.03(-0.19%) |
Oct 31, 2013 | 18.41 | 18.48 | 18.28 | 18.43 | 50,888 | +0.01(+0.04%) |
Oct 30, 2013 | 18.47 | 18.63 | 18.38 | 18.42 | 114,195 | +0.00(+0.00%) |
Oct 29, 2013 | 18.41 | 18.44 | 18.37 | 18.42 | 58,028 | +0.09(+0.49%) |
Oct 28, 2013 | 18.26 | 18.38 | 18.26 | 18.33 | 138,205 | +0.01(+0.04%) |
Oct 25, 2013 | 18.31 | 18.35 | 18.26 | 18.33 | 44,758 | -0.04(-0.23%) |
Oct 24, 2013 | 18.34 | 18.37 | 18.33 | 18.37 | 88,769 | +0.10(+0.57%) |
Oct 23, 2013 | 18.29 | 18.29 | 18.19 | 18.26 | 94,554 | -0.15(-0.83%) |
Oct 22, 2013 | 18.30 | 18.45 | 18.28 | 18.42 | 54,797 | +0.21(+1.18%) |
Oct 21, 2013 | 18.24 | 18.35 | 18.13 | 18.20 | 130,354 | -0.05(-0.27%) |
Oct 18, 2013 | 18.24 | 18.31 | 18.11 | 18.25 | 202,438 | +0.06(+0.33%) |
Oct 17, 2013 | 18.08 | 18.37 | 18.07 | 18.19 | 224,413 | +0.02(+0.08%) |
Oct 16, 2013 | 18.05 | 18.19 | 18.02 | 18.17 | 152,221 | +0.17(+0.96%) |
Oct 15, 2013 | 18.06 | 18.06 | 17.96 | 18.00 | 38,114 | -0.05(-0.27%) |
Oct 14, 2013 | 17.83 | 18.16 | 17.83 | 18.05 | 48,320 | +0.00(+0.00%) |
Oct 11, 2013 | 17.96 | 18.05 | 17.88 | 18.05 | 47,408 | +0.10(+0.58%) |
Oct 10, 2013 | 17.79 | 17.95 | 17.78 | 17.94 | 50,605 | +0.37(+2.12%) |
Oct 09, 2013 | 17.45 | 17.62 | 17.44 | 17.57 | 216,100 | +0.11(+0.64%) |
Oct 08, 2013 | 17.47 | 17.58 | 17.46 | 17.46 | 43,007 | -0.12(-0.67%) |
Oct 07, 2013 | 17.55 | 17.65 | 17.55 | 17.58 | 25,207 | -0.20(-1.13%) |
Oct 04, 2013 | 17.74 | 17.79 | 17.70 | 17.78 | 67,384 | +0.04(+0.23%) |
Oct 03, 2013 | 17.77 | 17.78 | 17.62 | 17.74 | 33,948 | -0.05(-0.27%) |
Oct 02, 2013 | 17.94 | 17.94 | 17.66 | 17.79 | 69,659 | -0.12(-0.66%) |
Oct 01, 2013 | 17.94 | 18.06 | 17.87 | 17.90 | 26,281 | -0.12(-0.69%) |
Sep 27, 2013 | 17.97 | 18.05 | 17.93 | 18.03 | 53,025 | -0.08(-0.46%) |
Sep 26, 2013 | 18.06 | 18.13 | 18.03 | 18.11 | 83,318 | +0.12(+0.65%) |
Sep 25, 2013 | 18.06 | 18.06 | 17.90 | 17.99 | 80,587 | -0.03(-0.19%) |
Sep 24, 2013 | 18.09 | 18.13 | 17.91 | 18.03 | 132,202 | +0.01(+0.04%) |
Sep 23, 2013 | 17.96 | 18.05 | 17.89 | 18.02 | 38,571 | -0.04(-0.23%) |
Sep 20, 2013 | 18.19 | 18.19 | 18.05 | 18.06 | 120,863 | -0.17(-0.95%) |
Sep 19, 2013 | 18.01 | 18.30 | 17.82 | 18.24 | 51,595 | -0.08(-0.45%) |
Sep 18, 2013 | 17.90 | 18.54 | 17.88 | 18.32 | 116,959 | +0.39(+2.16%) |
Sep 17, 2013 | 17.88 | 17.94 | 17.83 | 17.93 | 34,713 | -0.03(-0.15%) |
Sep 16, 2013 | 17.93 | 18.00 | 17.84 | 17.96 | 42,193 | +0.12(+0.66%) |
Sep 13, 2013 | 17.84 | 17.85 | 17.75 | 17.84 | 111,985 | +0.03(+0.19%) |
Sep 12, 2013 | 17.81 | 17.99 | 17.69 | 17.81 | 240,947 | -0.05(-0.29%) |
Sep 11, 2013 | 17.74 | 17.88 | 17.72 | 17.86 | 29,725 | +0.00(+0.02%) |
Sep 10, 2013 | 17.79 | 17.87 | 17.66 | 17.85 | 78,983 | +0.21(+1.18%) |
Sep 09, 2013 | 17.58 | 17.65 | 17.47 | 17.65 | 16,828 | +0.18(+1.03%) |
Sep 06, 2013 | 17.50 | 17.59 | 17.29 | 17.47 | 16,014 | -0.03(-0.20%) |
Sep 05, 2013 | 17.40 | 17.50 | 17.38 | 17.50 | 30,045 | +0.09(+0.52%) |
Sep 04, 2013 | 17.25 | 17.45 | 17.25 | 17.41 | 71,638 | +0.14(+0.81%) |
Sep 03, 2013 | 17.38 | 17.61 | 17.11 | 17.27 | 95,822 | +0.33(+1.95%) |
Aug 30, 2013 | 17.09 | 17.09 | 16.94 | 16.94 | 26,179 | -0.18(-1.05%) |
Aug 29, 2013 | 17.11 | 17.22 | 17.04 | 17.12 | 76,612 | +0.09(+0.53%) |
Aug 28, 2013 | 16.99 | 17.16 | 16.99 | 17.03 | 36,950 | -0.04(-0.24%) |
Aug 27, 2013 | 17.22 | 17.22 | 16.99 | 17.07 | 30,826 | -0.33(-1.87%) |
Aug 26, 2013 | 17.45 | 17.49 | 17.32 | 17.40 | 54,482 | -0.13(-0.75%) |
Aug 23, 2013 | 17.35 | 17.59 | 17.35 | 17.53 | 51,639 | +0.10(+0.56%) |
Aug 22, 2013 | 17.40 | 17.49 | 17.10 | 17.43 | 114,075 | +0.24(+1.41%) |
Aug 21, 2013 | 17.25 | 17.32 | 17.05 | 17.19 | 91,141 | -0.11(-0.64%) |
Aug 20, 2013 | 17.30 | 17.34 | 17.17 | 17.30 | 63,249 | -0.05(-0.28%) |
Aug 19, 2013 | 17.47 | 17.52 | 17.34 | 17.35 | 110,770 | -0.12(-0.71%) |
Aug 16, 2013 | 17.44 | 17.54 | 17.40 | 17.47 | 56,577 | +0.17(+0.96%) |
Aug 15, 2013 | 17.53 | 17.80 | 17.31 | 17.31 | 78,042 | -0.37(-2.11%) |
Aug 14, 2013 | 17.79 | 17.83 | 17.61 | 17.68 | 119,444 | -0.01(-0.04%) |
Aug 13, 2013 | 17.58 | 17.74 | 17.51 | 17.69 | 33,084 | +0.22(+1.27%) |
Aug 12, 2013 | 17.45 | 17.49 | 17.34 | 17.47 | 28,112 | +0.09(+0.52%) |
Aug 09, 2013 | 17.39 | 17.51 | 17.33 | 17.38 | 42,660 | -0.03(-0.20%) |
Aug 08, 2013 | 17.43 | 17.43 | 17.23 | 17.41 | 18,850 | +0.12(+0.72%) |
Aug 07, 2013 | 17.38 | 17.43 | 17.21 | 17.29 | 32,434 | -0.08(-0.48%) |
Aug 06, 2013 | 17.57 | 17.57 | 17.31 | 17.37 | 190,731 | -0.18(-1.03%) |
Aug 05, 2013 | 17.61 | 17.62 | 17.43 | 17.55 | 52,716 | -0.14(-0.78%) |
Aug 02, 2013 | 17.59 | 17.74 | 17.59 | 17.69 | 59,205 | +0.06(+0.31%) |
Aug 01, 2013 | 17.54 | 17.64 | 17.52 | 17.63 | 37,098 | +0.40(+2.33%) |
Jul 31, 2013 | 17.30 | 17.35 | 17.20 | 17.23 | 41,926 | -0.06(-0.32%) |
Jul 30, 2013 | 17.24 | 17.29 | 17.16 | 17.29 | 75,238 | +0.11(+0.64%) |
Jul 29, 2013 | 17.21 | 17.24 | 17.16 | 17.18 | 29,846 | -0.16(-0.92%) |
Jul 26, 2013 | 17.23 | 17.34 | 17.20 | 17.34 | 57,831 | -0.16(-0.91%) |
Jul 25, 2013 | 17.46 | 17.49 | 17.27 | 17.49 | 57,532 | -0.14(-0.78%) |
Jul 24, 2013 | 17.57 | 17.63 | 17.45 | 17.63 | 169,246 | +0.20(+1.15%) |
Jul 23, 2013 | 17.45 | 17.54 | 17.43 | 17.43 | 26,650 | +0.08(+0.48%) |
Jul 22, 2013 | 17.38 | 17.48 | 17.35 | 17.35 | 100,320 | -0.22(-1.26%) |
Jul 19, 2013 | 17.34 | 17.58 | 17.34 | 17.57 | 279,309 | +0.03(+0.20%) |
Jul 18, 2013 | 17.44 | 17.56 | 17.41 | 17.54 | 736,657 | +0.15(+0.88%) |
Jul 17, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 61,189 | +0.12(+0.72%) |
Jul 16, 2013 | 17.37 | 17.37 | 17.18 | 17.26 | 50,609 | -0.10(-0.56%) |
Jul 15, 2013 | 17.40 | 17.40 | 17.23 | 17.36 | 62,701 | -0.08(-0.48%) |
Jul 12, 2013 | 17.39 | 17.45 | 17.34 | 17.44 | 29,821 | +0.04(+0.24%) |
Jul 11, 2013 | 17.29 | 17.40 | 17.08 | 17.40 | 49,056 | +0.29(+1.70%) |
Jul 10, 2013 | 17.18 | 17.21 | 16.93 | 17.11 | 120,132 | -0.06(-0.32%) |
Jul 09, 2013 | 17.04 | 17.19 | 17.04 | 17.16 | 58,223 | +0.12(+0.73%) |
Jul 08, 2013 | 16.79 | 17.07 | 16.79 | 17.04 | 58,890 | +0.21(+1.23%) |
Jul 05, 2013 | 16.93 | 16.93 | 16.78 | 16.83 | 22,588 | +0.24(+1.46%) |
Jul 03, 2013 | 16.57 | 16.64 | 16.46 | 16.59 | 6,561 | -0.14(-0.83%) |
Jul 02, 2013 | 16.80 | 16.80 | 16.63 | 16.73 | 18,074 | +0.12(+0.73%) |
Jul 01, 2013 | 16.74 | 16.80 | 16.48 | 16.61 | 54,648 | +0.04(+0.27%) |
Jun 28, 2013 | 16.44 | 16.67 | 16.44 | 16.56 | 57,097 | -0.06(-0.37%) |
Jun 26, 2013 | 16.56 | 16.66 | 16.50 | 16.62 | 50,400 | +0.21(+1.31%) |
Jun 25, 2013 | 16.40 | 16.47 | 16.21 | 16.41 | 200,123 | +0.19(+1.19%) |
Jun 24, 2013 | 16.10 | 16.31 | 16.09 | 16.21 | 73,124 | -0.35(-2.13%) |
Jun 21, 2013 | 16.57 | 16.65 | 16.31 | 16.57 | 61,357 | +0.17(+1.02%) |
Jun 20, 2013 | 16.72 | 16.72 | 16.24 | 16.40 | 639,986 | -0.58(-3.39%) |
Jun 19, 2013 | 17.22 | 17.22 | 16.93 | 16.98 | 70,322 | -0.05(-0.28%) |
Jun 18, 2013 | 16.97 | 17.12 | 16.97 | 17.02 | 245,233 | +0.15(+0.91%) |
Jun 17, 2013 | 16.91 | 16.96 | 16.87 | 16.87 | 33,801 | +0.26(+1.58%) |
Jun 14, 2013 | 16.80 | 16.83 | 16.57 | 16.61 | 56,545 | -0.31(-1.86%) |
Jun 13, 2013 | 16.63 | 16.93 | 16.63 | 16.92 | 69,622 | +0.20(+1.22%) |
Jun 12, 2013 | 16.75 | 16.91 | 16.61 | 16.72 | 147,990 | -0.01(-0.09%) |
Jun 11, 2013 | 16.68 | 16.91 | 16.58 | 16.73 | 1,062,134 | -0.28(-1.63%) |
Jun 10, 2013 | 17.16 | 17.20 | 16.98 | 17.01 | 94,952 | -0.02(-0.12%) |
Jun 07, 2013 | 16.71 | 17.09 | 16.71 | 17.03 | 398,290 | +0.24(+1.40%) |
Jun 06, 2013 | 16.88 | 16.89 | 16.53 | 16.80 | 1,015,754 | -0.11(-0.65%) |
Jun 05, 2013 | 17.14 | 17.18 | 16.78 | 16.91 | 186,133 | -0.44(-2.55%) |
Jun 04, 2013 | 17.30 | 17.37 | 17.22 | 17.35 | 36,273 | +0.19(+1.09%) |
Jun 03, 2013 | 17.34 | 17.34 | 17.06 | 17.16 | 64,438 | -0.15(-0.84%) |
May 31, 2013 | 17.50 | 17.50 | 17.31 | 17.31 | 59,054 | -0.26(-1.50%) |
May 30, 2013 | 17.62 | 17.67 | 17.51 | 17.57 | 122,937 | -0.08(-0.47%) |
May 29, 2013 | 17.70 | 17.70 | 17.53 | 17.65 | 80,700 | -0.22(-1.24%) |
May 28, 2013 | 17.89 | 18.01 | 17.79 | 17.88 | 38,334 | +0.13(+0.74%) |
May 24, 2013 | 17.70 | 17.75 | 17.62 | 17.74 | 75,762 | -0.21(-1.15%) |
May 23, 2013 | 17.83 | 18.01 | 17.74 | 17.95 | 204,824 | -0.31(-1.67%) |
May 22, 2013 | 18.51 | 18.51 | 18.21 | 18.26 | 194,908 | -0.10(-0.53%) |
May 21, 2013 | 18.37 | 18.44 | 18.28 | 18.35 | 89,293 | +0.06(+0.30%) |
May 20, 2013 | 18.27 | 18.35 | 18.26 | 18.30 | 47,898 | -0.03(-0.19%) |
May 17, 2013 | 18.34 | 18.35 | 18.12 | 18.33 | 155,882 | +0.31(+1.73%) |
May 16, 2013 | 18.13 | 18.17 | 18.02 | 18.02 | 250,535 | -0.15(-0.80%) |
May 15, 2013 | 18.19 | 18.23 | 18.08 | 18.17 | 1,143,558 | +0.21(+1.16%) |
May 13, 2013 | 17.99 | 18.12 | 17.91 | 17.96 | 26,770 | -0.02(-0.12%) |
May 10, 2013 | 17.76 | 18.15 | 17.76 | 17.98 | 76,980 | +0.19(+1.05%) |
May 09, 2013 | 17.88 | 17.88 | 17.70 | 17.79 | 333,476 | -0.06(-0.31%) |
May 08, 2013 | 17.82 | 17.85 | 17.65 | 17.85 | 89,868 | +0.16(+0.90%) |
May 07, 2013 | 17.75 | 17.75 | 17.54 | 17.69 | 58,113 | +0.06(+0.35%) |
May 06, 2013 | 17.58 | 17.66 | 17.51 | 17.63 | 70,521 | +0.08(+0.44%) |
May 03, 2013 | 17.53 | 17.62 | 17.33 | 17.55 | 113,598 | +0.22(+1.25%) |
May 02, 2013 | 17.33 | 17.51 | 17.31 | 17.33 | 318,841 | +0.09(+0.51%) |