Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.22 | 19.38 | 19.09 | 19.29 | 82,485 | -0.03(-0.17%) |
Apr 29, 2014 | 19.68 | 19.76 | 19.26 | 19.33 | 50,885 | -0.16(-0.83%) |
Apr 28, 2014 | 19.39 | 19.57 | 19.28 | 19.49 | 88,616 | +0.19(+1.00%) |
Apr 25, 2014 | 19.38 | 19.53 | 19.25 | 19.29 | 96,941 | -0.16(-0.80%) |
Apr 24, 2014 | 19.48 | 19.57 | 19.38 | 19.45 | 88,529 | +0.12(+0.60%) |
Apr 23, 2014 | 19.40 | 19.48 | 19.18 | 19.33 | 76,759 | -0.06(-0.30%) |
Apr 22, 2014 | 19.08 | 19.44 | 19.08 | 19.39 | 70,894 | +0.24(+1.25%) |
Apr 21, 2014 | 19.28 | 19.31 | 17.17 | 19.15 | 246,413 | -0.07(-0.37%) |
Apr 17, 2014 | 19.23 | 19.22 | 19.22 | 19.22 | 73,070 | -0.08(-0.44%) |
Apr 16, 2014 | 19.30 | 19.39 | 19.18 | 19.31 | 55,943 | +0.10(+0.54%) |
Apr 15, 2014 | 19.08 | 19.31 | 18.97 | 19.20 | 105,906 | +0.12(+0.64%) |
Apr 14, 2014 | 19.38 | 19.44 | 18.97 | 19.08 | 94,469 | -0.12(-0.61%) |
Apr 11, 2014 | 19.33 | 19.46 | 19.06 | 19.20 | 136,173 | -0.25(-1.30%) |
Apr 10, 2014 | 19.69 | 19.91 | 19.39 | 19.45 | 92,833 | -0.22(-1.12%) |
Apr 09, 2014 | 19.68 | 19.72 | 19.51 | 19.67 | 77,443 | -0.02(-0.10%) |
Apr 08, 2014 | 19.69 | 19.84 | 19.46 | 19.69 | 94,131 | +0.06(+0.33%) |
Apr 07, 2014 | 19.82 | 19.97 | 19.58 | 19.62 | 98,043 | -0.23(-1.17%) |
Apr 04, 2014 | 20.00 | 20.06 | 19.76 | 19.86 | 75,381 | -0.12(-0.58%) |
Apr 03, 2014 | 20.21 | 20.21 | 19.85 | 19.97 | 69,356 | -0.17(-0.87%) |
Apr 02, 2014 | 19.91 | 20.19 | 19.75 | 20.15 | 66,863 | +0.23(+1.17%) |
Apr 01, 2014 | 19.65 | 19.93 | 19.46 | 19.91 | 97,433 | +0.27(+1.38%) |
Mar 31, 2014 | 19.53 | 19.77 | 19.35 | 19.64 | 89,868 | +0.17(+0.86%) |
Mar 28, 2014 | 19.54 | 19.70 | 19.41 | 19.48 | 52,149 | -0.02(-0.10%) |
Mar 27, 2014 | 19.49 | 19.66 | 19.34 | 19.49 | 82,819 | +0.10(+0.50%) |
Mar 26, 2014 | 19.98 | 20.05 | 19.38 | 19.40 | 98,767 | -0.46(-2.31%) |
Mar 25, 2014 | 20.07 | 20.19 | 19.77 | 19.86 | 75,648 | -0.08(-0.42%) |
Mar 24, 2014 | 20.16 | 20.23 | 19.72 | 19.94 | 78,834 | -0.12(-0.60%) |
Mar 21, 2014 | 19.84 | 20.21 | 19.84 | 20.06 | 140,723 | +0.32(+1.65%) |
Mar 20, 2014 | 19.74 | 19.80 | 19.54 | 19.74 | 54,651 | -0.01(-0.03%) |
Mar 19, 2014 | 20.02 | 20.10 | 19.62 | 19.74 | 61,014 | -0.34(-1.71%) |
Mar 18, 2014 | 19.82 | 20.10 | 19.69 | 20.09 | 73,295 | +0.24(+1.22%) |
Mar 17, 2014 | 19.78 | 20.02 | 19.77 | 19.84 | 67,927 | +0.11(+0.55%) |
Mar 14, 2014 | 19.40 | 19.75 | 19.40 | 19.74 | 57,931 | +0.33(+1.71%) |
Mar 13, 2014 | 19.54 | 19.56 | 19.28 | 19.40 | 74,609 | -0.05(-0.26%) |
Mar 12, 2014 | 19.42 | 19.68 | 19.42 | 19.46 | 110,582 | -0.01(-0.03%) |
Mar 11, 2014 | 19.43 | 19.55 | 19.32 | 19.46 | 45,677 | +0.06(+0.30%) |
Mar 10, 2014 | 19.52 | 19.66 | 19.37 | 19.40 | 73,401 | -0.13(-0.65%) |
Mar 07, 2014 | 19.71 | 19.74 | 19.39 | 19.53 | 98,113 | -0.13(-0.68%) |
Mar 06, 2014 | 20.11 | 20.18 | 19.60 | 19.67 | 169,019 | -0.48(-2.37%) |
Mar 05, 2014 | 20.20 | 20.35 | 20.03 | 20.14 | 83,129 | -0.03(-0.13%) |
Mar 04, 2014 | 19.91 | 20.37 | 19.88 | 20.17 | 158,809 | +0.40(+2.03%) |
Mar 03, 2014 | 19.53 | 19.78 | 19.31 | 19.77 | 81,771 | +0.19(+0.98%) |
Feb 28, 2014 | 19.69 | 19.74 | 19.50 | 19.58 | 135,593 | -0.05(-0.26%) |
Feb 27, 2014 | 19.55 | 19.65 | 19.39 | 19.63 | 70,069 | +0.08(+0.39%) |
Feb 26, 2014 | 19.57 | 19.70 | 19.39 | 19.55 | 100,911 | +0.06(+0.29%) |
Feb 25, 2014 | 19.47 | 19.60 | 19.32 | 19.49 | 85,736 | +0.02(+0.10%) |
Feb 24, 2014 | 19.42 | 19.66 | 19.36 | 19.47 | 81,378 | +0.01(+0.03%) |
Feb 21, 2014 | 19.27 | 19.51 | 19.18 | 19.47 | 105,392 | +0.27(+1.39%) |
Feb 20, 2014 | 19.09 | 19.23 | 19.09 | 19.20 | 62,136 | +0.17(+0.87%) |
Feb 19, 2014 | 19.11 | 19.42 | 18.78 | 19.04 | 139,530 | -0.10(-0.50%) |
Feb 18, 2014 | 19.01 | 19.18 | 18.86 | 19.13 | 74,018 | +0.20(+1.08%) |
Feb 14, 2014 | 18.88 | 18.93 | 18.93 | 18.93 | 43,025 | +0.06(+0.30%) |
Feb 13, 2014 | 18.60 | 18.97 | 18.50 | 18.87 | 68,755 | +0.19(+1.02%) |
Feb 12, 2014 | 18.68 | 18.68 | 18.47 | 18.68 | 62,642 | +0.06(+0.31%) |
Feb 11, 2014 | 18.32 | 18.72 | 18.25 | 18.62 | 151,974 | +0.31(+1.70%) |
Feb 10, 2014 | 18.23 | 18.35 | 18.08 | 18.31 | 60,167 | +0.11(+0.63%) |
Feb 07, 2014 | 18.07 | 18.31 | 18.02 | 18.19 | 122,759 | +0.15(+0.81%) |
Feb 06, 2014 | 18.00 | 18.18 | 17.89 | 18.05 | 101,784 | +0.07(+0.39%) |
Feb 05, 2014 | 18.11 | 18.11 | 17.96 | 17.98 | 74,070 | -0.18(-0.98%) |
Feb 04, 2014 | 18.01 | 18.37 | 17.88 | 18.16 | 112,258 | +0.22(+1.21%) |
Feb 03, 2014 | 18.14 | 18.27 | 17.91 | 17.94 | 127,032 | -0.27(-1.47%) |
Jan 31, 2014 | 18.03 | 18.35 | 18.03 | 18.21 | 93,934 | -0.05(-0.28%) |
Jan 30, 2014 | 18.20 | 18.46 | 18.17 | 18.26 | 89,371 | +0.22(+1.20%) |
Jan 29, 2014 | 18.12 | 18.25 | 18.02 | 18.04 | 91,403 | -0.17(-0.91%) |
Jan 28, 2014 | 18.23 | 18.29 | 18.15 | 18.21 | 121,787 | +0.04(+0.25%) |
Jan 27, 2014 | 18.58 | 18.61 | 18.16 | 18.16 | 79,956 | -0.35(-1.89%) |
Jan 24, 2014 | 18.74 | 18.78 | 18.47 | 18.51 | 83,473 | -0.28(-1.49%) |
Jan 23, 2014 | 18.45 | 18.79 | 18.45 | 18.79 | 128,792 | +0.31(+1.69%) |
Jan 22, 2014 | 18.45 | 18.58 | 18.44 | 18.48 | 128,178 | +0.03(+0.14%) |
Jan 21, 2014 | 18.38 | 18.46 | 18.31 | 18.46 | 83,164 | +0.14(+0.76%) |
Jan 17, 2014 | 18.35 | 18.32 | 18.32 | 18.32 | 75,215 | -0.06(-0.31%) |
Jan 16, 2014 | 18.22 | 18.46 | 18.18 | 18.37 | 99,876 | +0.10(+0.56%) |
Jan 15, 2014 | 18.21 | 18.33 | 18.19 | 18.27 | 120,252 | +0.06(+0.35%) |
Jan 14, 2014 | 18.19 | 18.40 | 18.05 | 18.21 | 105,003 | +0.05(+0.28%) |
Jan 13, 2014 | 18.16 | 18.26 | 18.02 | 18.16 | 68,328 | -0.09(-0.49%) |
Jan 10, 2014 | 18.11 | 18.32 | 17.93 | 18.25 | 230,991 | +0.18(+0.99%) |
Jan 09, 2014 | 18.21 | 18.21 | 18.00 | 18.07 | 103,696 | -0.15(-0.80%) |
Jan 08, 2014 | 18.56 | 18.66 | 18.07 | 18.21 | 100,663 | -0.41(-2.22%) |
Jan 07, 2014 | 18.73 | 18.80 | 18.52 | 18.63 | 157,869 | -0.02(-0.10%) |
Jan 06, 2014 | 18.54 | 18.77 | 18.42 | 18.65 | 122,226 | +0.13(+0.69%) |
Jan 03, 2014 | 18.36 | 18.57 | 18.35 | 18.52 | 78,820 | +0.16(+0.87%) |
Jan 02, 2014 | 18.48 | 18.51 | 18.26 | 18.36 | 100,865 | -0.12(-0.65%) |
Dec 31, 2013 | 18.28 | 18.48 | 18.48 | 18.48 | 159,695 | +0.19(+1.04%) |
Dec 30, 2013 | 18.30 | 18.43 | 18.23 | 18.29 | 84,029 | +0.06(+0.31%) |
Dec 27, 2013 | 18.43 | 18.45 | 18.11 | 18.23 | 170,315 | -0.10(-0.56%) |
Dec 26, 2013 | 18.42 | 18.67 | 18.28 | 18.33 | 101,231 | +0.05(+0.28%) |
Dec 24, 2013 | 18.19 | 18.35 | 18.19 | 18.28 | 48,731 | +0.06(+0.35%) |
Dec 23, 2013 | 18.14 | 18.41 | 18.12 | 18.22 | 132,776 | +0.09(+0.49%) |
Dec 20, 2013 | 17.68 | 18.14 | 17.62 | 18.13 | 445,737 | +0.45(+2.52%) |
Dec 19, 2013 | 18.19 | 18.28 | 17.67 | 17.68 | 100,027 | -0.51(-2.80%) |
Dec 18, 2013 | 17.98 | 18.39 | 17.74 | 18.19 | 239,524 | +0.35(+1.96%) |
Dec 17, 2013 | 17.89 | 17.93 | 17.71 | 17.84 | 140,925 | +0.00(+0.00%) |
Dec 16, 2013 | 17.63 | 17.89 | 17.43 | 17.84 | 129,656 | +0.30(+1.68%) |
Dec 13, 2013 | 17.54 | 17.73 | 17.41 | 17.55 | 143,611 | -0.04(-0.25%) |
Dec 12, 2013 | 17.57 | 17.72 | 17.40 | 17.59 | 201,358 | +0.06(+0.32%) |
Dec 11, 2013 | 17.67 | 17.75 | 17.52 | 17.54 | 242,382 | -0.12(-0.68%) |
Dec 10, 2013 | 17.74 | 17.85 | 17.59 | 17.66 | 184,528 | -0.06(-0.35%) |
Dec 09, 2013 | 17.73 | 17.73 | 17.53 | 17.72 | 196,879 | -0.03(-0.18%) |
Dec 06, 2013 | 17.79 | 18.05 | 17.72 | 17.75 | 200,520 | +0.04(+0.25%) |
Dec 05, 2013 | 17.75 | 17.88 | 17.68 | 17.71 | 279,492 | -0.13(-0.74%) |
Dec 04, 2013 | 17.79 | 18.02 | 17.71 | 17.84 | 327,671 | -0.01(-0.07%) |
Dec 03, 2013 | 17.90 | 18.05 | 17.79 | 17.85 | 335,048 | -0.16(-0.91%) |
Dec 02, 2013 | 18.37 | 18.41 | 17.79 | 18.01 | 331,841 | -0.38(-2.05%) |
Nov 29, 2013 | 18.57 | 18.61 | 18.39 | 18.39 | 141,686 | -0.09(-0.48%) |
Nov 27, 2013 | 18.55 | 18.68 | 18.31 | 18.48 | 392,946 | -0.12(-0.64%) |
Nov 26, 2013 | 18.48 | 18.75 | 18.35 | 18.60 | 381,247 | +0.08(+0.44%) |
Nov 25, 2013 | 18.28 | 18.57 | 18.23 | 18.52 | 1,049,488 | +0.23(+1.27%) |
Nov 22, 2013 | 18.10 | 18.31 | 17.89 | 18.28 | 2,779,625 | -0.90(-4.68%) |
Nov 21, 2013 | 19.26 | 19.26 | 19.12 | 19.18 | 150,032 | +0.02(+0.10%) |
Nov 20, 2013 | 19.51 | 19.61 | 19.07 | 19.16 | 117,560 | -0.24(-1.26%) |
Nov 19, 2013 | 19.59 | 19.70 | 19.31 | 19.41 | 80,109 | -0.23(-1.18%) |
Nov 18, 2013 | 19.83 | 19.95 | 19.56 | 19.64 | 55,549 | -0.11(-0.57%) |
Nov 15, 2013 | 19.65 | 19.81 | 19.56 | 19.75 | 135,038 | +0.07(+0.35%) |
Nov 14, 2013 | 19.72 | 19.87 | 19.65 | 19.68 | 66,066 | +0.01(+0.06%) |
Nov 13, 2013 | 19.58 | 19.81 | 19.43 | 19.67 | 70,760 | +0.02(+0.10%) |
Nov 12, 2013 | 19.58 | 19.70 | 19.42 | 19.65 | 50,886 | +0.01(+0.06%) |
Nov 11, 2013 | 19.92 | 19.99 | 19.57 | 19.64 | 79,908 | -0.33(-1.67%) |
Nov 08, 2013 | 20.15 | 20.17 | 19.80 | 19.97 | 62,662 | -0.21(-1.06%) |
Nov 07, 2013 | 20.20 | 20.28 | 20.02 | 20.19 | 77,109 | +0.09(+0.44%) |
Nov 06, 2013 | 20.01 | 20.17 | 19.96 | 20.10 | 76,585 | +0.13(+0.66%) |
Nov 05, 2013 | 20.02 | 20.15 | 19.91 | 19.97 | 149,090 | -0.12(-0.59%) |
Nov 04, 2013 | 20.02 | 20.08 | 19.93 | 20.08 | 132,753 | +0.06(+0.31%) |
Nov 01, 2013 | 19.80 | 20.05 | 19.73 | 20.02 | 175,031 | +0.21(+1.05%) |
Oct 31, 2013 | 19.80 | 19.97 | 19.56 | 19.82 | 106,697 | +0.09(+0.45%) |
Oct 30, 2013 | 19.98 | 20.02 | 19.62 | 19.73 | 174,912 | -0.14(-0.70%) |
Oct 29, 2013 | 20.03 | 20.05 | 19.87 | 19.87 | 49,807 | -0.16(-0.78%) |
Oct 28, 2013 | 19.98 | 20.08 | 19.93 | 20.02 | 88,867 | +0.00(+0.00%) |
Oct 25, 2013 | 20.07 | 20.08 | 19.93 | 20.02 | 47,346 | +0.05(+0.25%) |
Oct 24, 2013 | 20.08 | 20.08 | 19.90 | 19.97 | 54,871 | -0.06(-0.28%) |
Oct 23, 2013 | 19.71 | 20.08 | 19.71 | 20.03 | 49,936 | +0.21(+1.04%) |
Oct 22, 2013 | 19.63 | 19.90 | 19.63 | 19.82 | 49,646 | +0.21(+1.06%) |
Oct 21, 2013 | 19.63 | 19.70 | 19.46 | 19.61 | 80,904 | +0.02(+0.10%) |
Oct 18, 2013 | 19.64 | 19.73 | 19.45 | 19.60 | 73,621 | +0.11(+0.58%) |
Oct 17, 2013 | 19.42 | 19.49 | 19.40 | 19.48 | 103,469 | +0.04(+0.19%) |
Oct 16, 2013 | 19.46 | 19.49 | 19.37 | 19.44 | 61,718 | +0.07(+0.36%) |
Oct 15, 2013 | 19.31 | 19.46 | 19.31 | 19.38 | 50,707 | -0.03(-0.13%) |
Oct 14, 2013 | 19.39 | 19.46 | 19.28 | 19.40 | 40,336 | -0.02(-0.10%) |
Oct 11, 2013 | 19.01 | 19.46 | 19.01 | 19.42 | 49,615 | +0.31(+1.61%) |
Oct 10, 2013 | 18.72 | 19.27 | 18.71 | 19.11 | 94,687 | +0.55(+2.98%) |
Oct 09, 2013 | 18.48 | 18.67 | 18.22 | 18.56 | 160,145 | +0.08(+0.41%) |
Oct 08, 2013 | 18.64 | 18.64 | 18.37 | 18.48 | 87,049 | -0.13(-0.67%) |
Oct 07, 2013 | 18.74 | 19.09 | 18.59 | 18.61 | 128,443 | -0.21(-1.13%) |
Oct 04, 2013 | 18.75 | 18.92 | 18.74 | 18.82 | 70,792 | +0.08(+0.40%) |
Oct 03, 2013 | 18.79 | 18.91 | 18.63 | 18.75 | 82,660 | -0.15(-0.80%) |
Oct 02, 2013 | 19.14 | 19.19 | 18.85 | 18.90 | 82,281 | -0.38(-1.99%) |
Oct 01, 2013 | 18.89 | 19.45 | 18.89 | 19.28 | 169,268 | +0.34(+1.79%) |
Sep 30, 2013 | 18.66 | 18.96 | 18.60 | 18.94 | 88,706 | +0.16(+0.84%) |
Sep 27, 2013 | 18.77 | 18.92 | 18.74 | 18.79 | 34,023 | -0.10(-0.53%) |
Sep 26, 2013 | 18.70 | 19.04 | 18.69 | 18.89 | 92,186 | +0.15(+0.80%) |
Sep 25, 2013 | 18.48 | 18.81 | 18.43 | 18.74 | 120,449 | +0.33(+1.82%) |
Sep 24, 2013 | 18.49 | 18.56 | 18.33 | 18.40 | 67,061 | -0.04(-0.20%) |
Sep 23, 2013 | 18.42 | 18.59 | 18.22 | 18.44 | 75,791 | +0.02(+0.10%) |
Sep 20, 2013 | 18.67 | 18.74 | 18.39 | 18.42 | 138,693 | -0.17(-0.93%) |
Sep 19, 2013 | 18.35 | 18.64 | 18.35 | 18.59 | 110,923 | +0.22(+1.21%) |
Sep 18, 2013 | 17.55 | 18.41 | 17.42 | 18.37 | 113,486 | +0.80(+4.55%) |
Sep 17, 2013 | 17.42 | 17.61 | 17.42 | 17.57 | 56,411 | +0.12(+0.71%) |
Sep 16, 2013 | 17.71 | 17.71 | 17.37 | 17.45 | 111,164 | -0.06(-0.35%) |
Sep 13, 2013 | 17.30 | 17.51 | 17.25 | 17.51 | 104,944 | +0.21(+1.22%) |
Sep 12, 2013 | 17.47 | 17.56 | 17.29 | 17.30 | 59,929 | -0.09(-0.53%) |
Sep 11, 2013 | 17.03 | 17.42 | 16.96 | 17.39 | 113,778 | +0.40(+2.33%) |
Sep 10, 2013 | 17.03 | 17.06 | 16.86 | 17.00 | 82,493 | +0.14(+0.81%) |
Sep 09, 2013 | 16.68 | 16.87 | 16.65 | 16.86 | 100,914 | +0.18(+1.08%) |
Sep 06, 2013 | 16.68 | 16.81 | 16.63 | 16.68 | 151,769 | +0.08(+0.48%) |
Sep 05, 2013 | 16.79 | 16.83 | 16.50 | 16.60 | 167,360 | -0.15(-0.89%) |
Sep 04, 2013 | 16.57 | 16.85 | 16.54 | 16.75 | 61,311 | +0.15(+0.90%) |
Sep 03, 2013 | 16.90 | 17.21 | 16.48 | 16.60 | 103,508 | -0.18(-1.07%) |
Aug 30, 2013 | 16.92 | 17.00 | 16.72 | 16.78 | 150,035 | -0.15(-0.88%) |
Aug 29, 2013 | 16.77 | 16.96 | 16.77 | 16.93 | 44,525 | +0.10(+0.59%) |
Aug 28, 2013 | 16.89 | 16.90 | 16.75 | 16.83 | 93,176 | -0.02(-0.11%) |
Aug 27, 2013 | 16.85 | 17.00 | 16.79 | 16.85 | 73,156 | -0.15(-0.91%) |
Aug 26, 2013 | 17.16 | 17.20 | 16.91 | 17.00 | 72,207 | -0.10(-0.58%) |
Aug 23, 2013 | 17.18 | 17.34 | 17.09 | 17.10 | 100,909 | -0.07(-0.40%) |
Aug 22, 2013 | 17.20 | 17.32 | 17.05 | 17.17 | 98,692 | +0.06(+0.33%) |
Aug 21, 2013 | 17.16 | 17.41 | 16.99 | 17.11 | 88,495 | -0.11(-0.65%) |
Aug 20, 2013 | 16.91 | 17.35 | 16.91 | 17.22 | 105,396 | +0.30(+1.76%) |
Aug 19, 2013 | 17.22 | 17.37 | 16.88 | 16.93 | 123,056 | -0.35(-2.01%) |
Aug 16, 2013 | 17.39 | 17.45 | 17.20 | 17.27 | 152,028 | -0.11(-0.64%) |
Aug 15, 2013 | 17.96 | 17.96 | 17.34 | 17.39 | 134,350 | -0.58(-3.21%) |
Aug 14, 2013 | 18.08 | 18.12 | 17.96 | 17.96 | 165,020 | -0.15(-0.85%) |
Aug 13, 2013 | 18.33 | 18.33 | 17.99 | 18.12 | 66,334 | -0.15(-0.81%) |
Aug 12, 2013 | 18.30 | 18.34 | 18.11 | 18.26 | 70,340 | -0.14(-0.74%) |
Aug 09, 2013 | 18.30 | 18.52 | 18.21 | 18.40 | 84,839 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.33 | 18.02 | 18.30 | 99,909 | +0.19(+1.06%) |
Aug 07, 2013 | 18.04 | 18.11 | 17.87 | 18.11 | 132,225 | +0.06(+0.34%) |
Aug 06, 2013 | 18.11 | 18.15 | 17.88 | 18.05 | 125,753 | +0.01(+0.07%) |
Aug 05, 2013 | 18.13 | 18.24 | 17.93 | 18.04 | 233,569 | -0.09(-0.48%) |
Aug 02, 2013 | 18.22 | 18.35 | 18.05 | 18.12 | 242,980 | -0.14(-0.78%) |
Aug 01, 2013 | 18.70 | 18.73 | 18.22 | 18.26 | 395,417 | -0.41(-2.19%) |
Jul 31, 2013 | 19.47 | 19.53 | 18.30 | 18.67 | 1,093,061 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.66 | 19.84 | 2,723,089 | +0.03(+0.16%) |
Jul 29, 2013 | 20.00 | 20.00 | 19.58 | 19.81 | 134,413 | -0.19(-0.96%) |
Jul 26, 2013 | 19.99 | 20.14 | 19.86 | 20.00 | 127,200 | -0.11(-0.52%) |
Jul 25, 2013 | 19.84 | 20.15 | 19.79 | 20.11 | 272,526 | +0.23(+1.15%) |
Jul 24, 2013 | 20.33 | 20.39 | 19.76 | 19.88 | 675,671 | +0.33(+1.68%) |
Jul 23, 2013 | 19.62 | 19.69 | 19.48 | 19.55 | 40,555 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.79 | 19.44 | 19.65 | 47,806 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.65 | 19.32 | 19.51 | 125,296 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,181 | +0.08(+0.39%) |
Jul 17, 2013 | 19.19 | 19.43 | 19.06 | 19.36 | 73,190 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.30 | 19.06 | 19.08 | 56,937 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,572 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,514 | -0.01(-0.03%) |
Jul 11, 2013 | 18.57 | 19.10 | 18.55 | 19.05 | 119,157 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,198 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.36 | 17.89 | 18.28 | 60,846 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.18 | 17.79 | 17.89 | 135,581 | -0.13(-0.72%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.63 | 18.02 | 65,787 | -0.03(-0.17%) |
Jul 03, 2013 | 18.18 | 18.18 | 17.89 | 18.05 | 106,044 | -0.17(-0.92%) |
Jul 02, 2013 | 18.18 | 18.33 | 18.02 | 18.22 | 100,497 | +0.08(+0.44%) |
Jul 01, 2013 | 18.43 | 18.54 | 18.02 | 18.14 | 176,074 | -0.14(-0.75%) |
Jun 28, 2013 | 18.58 | 18.60 | 18.27 | 18.28 | 139,186 | -0.30(-1.60%) |
Jun 27, 2013 | 18.20 | 18.57 | 18.09 | 18.57 | 102,332 | +0.44(+2.42%) |
Jun 26, 2013 | 18.24 | 18.38 | 18.09 | 18.13 | 61,639 | -0.01(-0.03%) |
Jun 25, 2013 | 18.21 | 18.29 | 18.04 | 18.14 | 151,418 | +0.08(+0.44%) |
Jun 24, 2013 | 17.98 | 18.50 | 17.76 | 18.06 | 212,766 | -0.14(-0.77%) |
Jun 21, 2013 | 18.42 | 18.51 | 17.95 | 18.20 | 302,082 | -0.01(-0.07%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.13 | 18.21 | 177,704 | -0.62(-3.31%) |
Jun 19, 2013 | 19.43 | 19.51 | 18.72 | 18.84 | 147,984 | -0.55(-2.83%) |
Jun 18, 2013 | 19.09 | 19.56 | 19.06 | 19.39 | 104,054 | +0.37(+1.96%) |
Jun 17, 2013 | 19.08 | 19.26 | 18.93 | 19.01 | 128,842 | +0.01(+0.03%) |
Jun 14, 2013 | 19.23 | 19.41 | 18.92 | 19.01 | 117,462 | -0.24(-1.27%) |
Jun 13, 2013 | 18.76 | 19.30 | 17.83 | 19.25 | 275,343 | +0.29(+1.51%) |
Jun 12, 2013 | 19.23 | 19.40 | 18.96 | 18.97 | 124,177 | -0.30(-1.55%) |
Jun 11, 2013 | 19.34 | 19.45 | 19.14 | 19.26 | 105,158 | -0.22(-1.13%) |
Jun 10, 2013 | 19.32 | 19.60 | 19.17 | 19.48 | 93,890 | +0.24(+1.24%) |
Jun 07, 2013 | 19.58 | 19.58 | 19.15 | 19.25 | 129,113 | -0.26(-1.32%) |
Jun 06, 2013 | 19.33 | 19.56 | 19.16 | 19.50 | 164,884 | +0.10(+0.54%) |
Jun 05, 2013 | 19.95 | 19.97 | 19.39 | 19.40 | 110,791 | -0.50(-2.52%) |
Jun 04, 2013 | 20.44 | 20.54 | 19.89 | 19.90 | 173,567 | -0.59(-2.86%) |
Jun 03, 2013 | 20.45 | 20.54 | 20.24 | 20.49 | 183,701 | +0.13(+0.66%) |
May 31, 2013 | 20.00 | 20.62 | 19.83 | 20.35 | 2,474,472 | +0.48(+2.40%) |
May 30, 2013 | 20.27 | 20.37 | 19.70 | 19.88 | 212,895 | -0.40(-1.96%) |
May 29, 2013 | 20.29 | 20.34 | 19.82 | 20.27 | 112,616 | -0.14(-0.69%) |
May 28, 2013 | 20.64 | 20.68 | 20.20 | 20.41 | 127,603 | -0.02(-0.12%) |
May 24, 2013 | 20.15 | 20.58 | 20.09 | 20.44 | 97,126 | +0.17(+0.84%) |
May 23, 2013 | 20.33 | 20.51 | 18.79 | 20.27 | 137,072 | -0.25(-1.22%) |
May 22, 2013 | 20.63 | 20.91 | 20.28 | 20.52 | 177,591 | -0.15(-0.74%) |
May 21, 2013 | 20.46 | 20.73 | 20.46 | 20.67 | 172,688 | +0.15(+0.71%) |
May 20, 2013 | 20.06 | 20.55 | 19.91 | 20.52 | 140,832 | +0.46(+2.28%) |
May 17, 2013 | 20.22 | 20.40 | 19.86 | 20.06 | 193,731 | -0.05(-0.27%) |
May 16, 2013 | 19.65 | 20.50 | 19.57 | 20.12 | 375,945 | +0.59(+3.03%) |
May 15, 2013 | 19.22 | 19.60 | 19.18 | 19.53 | 158,377 | +0.42(+2.21%) |
May 13, 2013 | 19.31 | 19.32 | 19.03 | 19.11 | 94,722 | -0.16(-0.86%) |
May 10, 2013 | 19.15 | 19.44 | 19.15 | 19.27 | 47,980 | +0.04(+0.22%) |
May 09, 2013 | 19.08 | 19.23 | 18.98 | 19.23 | 107,436 | +0.07(+0.38%) |
May 08, 2013 | 19.10 | 19.16 | 18.93 | 19.15 | 144,162 | +0.06(+0.32%) |
May 07, 2013 | 18.85 | 19.09 | 18.67 | 19.09 | 131,579 | +0.31(+1.66%) |
May 06, 2013 | 18.57 | 18.82 | 18.55 | 18.78 | 67,167 | +0.25(+1.35%) |
May 03, 2013 | 18.64 | 18.62 | 18.43 | 18.53 | 77,072 | +0.08(+0.43%) |
May 02, 2013 | 18.01 | 18.54 | 17.99 | 18.45 | 157,295 | +0.50(+2.79%) |