Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.82 | 17.09 | 16.82 | 17.08 | 27,830 | +0.17(+1.00%) |
Apr 29, 2014 | 16.89 | 16.95 | 16.71 | 16.91 | 29,165 | +0.19(+1.14%) |
Apr 28, 2014 | 16.89 | 16.89 | 16.50 | 16.72 | 44,961 | -0.15(-0.89%) |
Apr 25, 2014 | 16.74 | 16.87 | 16.60 | 16.87 | 24,667 | +0.26(+1.57%) |
Apr 24, 2014 | 16.32 | 16.63 | 16.31 | 16.61 | 35,038 | +0.48(+2.98%) |
Apr 23, 2014 | 16.19 | 16.35 | 16.01 | 16.13 | 16,353 | -0.33(-2.00%) |
Apr 22, 2014 | 16.16 | 16.58 | 15.84 | 16.46 | 88,048 | +0.45(+2.84%) |
Apr 21, 2014 | 16.33 | 16.33 | 15.84 | 16.01 | 27,168 | -0.45(-2.76%) |
Apr 17, 2014 | 16.55 | 16.46 | 16.46 | 16.46 | 29,600 | +0.06(+0.37%) |
Apr 16, 2014 | 16.85 | 17.01 | 16.37 | 16.40 | 166,398 | -0.38(-2.27%) |
Apr 15, 2014 | 16.45 | 16.82 | 16.18 | 16.78 | 66,846 | +0.56(+3.45%) |
Apr 14, 2014 | 15.97 | 16.60 | 15.96 | 16.22 | 99,230 | +0.38(+2.40%) |
Apr 11, 2014 | 15.72 | 15.98 | 15.71 | 15.84 | 16,083 | -0.08(-0.50%) |
Apr 10, 2014 | 15.86 | 16.15 | 15.75 | 15.92 | 17,345 | +0.02(+0.13%) |
Apr 09, 2014 | 16.46 | 16.46 | 15.90 | 15.90 | 144,425 | -0.57(-3.43%) |
Apr 08, 2014 | 16.24 | 16.55 | 16.07 | 16.47 | 46,975 | +0.27(+1.64%) |
Apr 07, 2014 | 16.20 | 16.21 | 15.99 | 16.20 | 21,410 | +0.15(+0.93%) |
Apr 04, 2014 | 16.00 | 16.08 | 15.75 | 16.05 | 42,759 | -0.03(-0.19%) |
Apr 03, 2014 | 16.06 | 16.15 | 15.98 | 16.08 | 17,806 | +0.18(+1.13%) |
Apr 02, 2014 | 16.08 | 16.15 | 15.84 | 15.90 | 76,920 | -0.45(-2.75%) |
Apr 01, 2014 | 16.49 | 16.51 | 16.25 | 16.35 | 24,174 | -0.18(-1.09%) |
Mar 31, 2014 | 16.19 | 16.63 | 16.02 | 16.53 | 71,453 | +0.06(+0.36%) |
Mar 28, 2014 | 16.98 | 16.98 | 16.45 | 16.47 | 101,399 | -0.41(-2.43%) |
Mar 27, 2014 | 16.55 | 16.98 | 16.44 | 16.88 | 36,694 | +0.31(+1.87%) |
Mar 26, 2014 | 16.72 | 16.78 | 16.54 | 16.57 | 44,163 | -0.21(-1.25%) |
Mar 25, 2014 | 16.74 | 16.97 | 16.70 | 16.78 | 29,381 | -0.08(-0.47%) |
Mar 24, 2014 | 16.35 | 17.00 | 16.34 | 16.86 | 41,359 | +0.52(+3.18%) |
Mar 21, 2014 | 16.55 | 16.69 | 16.34 | 16.34 | 85,853 | -0.40(-2.39%) |
Mar 20, 2014 | 16.92 | 17.10 | 16.49 | 16.74 | 72,291 | -0.17(-1.01%) |
Mar 19, 2014 | 16.38 | 17.05 | 16.38 | 16.91 | 135,723 | +0.38(+2.30%) |
Mar 18, 2014 | 16.15 | 16.53 | 16.14 | 16.53 | 93,469 | +0.39(+2.42%) |
Mar 17, 2014 | 16.19 | 16.31 | 16.00 | 16.14 | 85,861 | -0.19(-1.16%) |
Mar 14, 2014 | 16.01 | 16.50 | 16.01 | 16.33 | 155,882 | +0.34(+2.13%) |
Mar 13, 2014 | 16.42 | 16.59 | 15.97 | 15.99 | 108,476 | -0.39(-2.38%) |
Mar 12, 2014 | 15.71 | 16.40 | 15.71 | 16.38 | 129,607 | +0.57(+3.63%) |
Mar 11, 2014 | 15.21 | 15.93 | 15.21 | 15.81 | 51,671 | +0.55(+3.58%) |
Mar 10, 2014 | 15.62 | 15.69 | 15.21 | 15.26 | 60,830 | -0.48(-3.05%) |
Mar 07, 2014 | 15.98 | 15.98 | 15.58 | 15.74 | 54,928 | +0.16(+1.03%) |
Mar 06, 2014 | 15.26 | 15.59 | 15.22 | 15.58 | 79,244 | +0.24(+1.56%) |
Mar 05, 2014 | 15.42 | 15.42 | 15.01 | 15.34 | 22,282 | +0.00(+0.03%) |
Mar 04, 2014 | 15.02 | 15.34 | 14.80 | 15.34 | 64,888 | -0.07(-0.48%) |
Mar 03, 2014 | 15.14 | 15.75 | 14.80 | 15.41 | 229,816 | +0.92(+6.35%) |
Feb 28, 2014 | 14.36 | 14.50 | 14.17 | 14.49 | 22,727 | +0.29(+2.04%) |
Feb 27, 2014 | 14.77 | 14.77 | 14.05 | 14.20 | 87,662 | -0.42(-2.89%) |
Feb 26, 2014 | 15.05 | 15.05 | 14.55 | 14.62 | 28,562 | -0.43(-2.84%) |
Feb 25, 2014 | 14.99 | 15.05 | 14.60 | 15.05 | 50,163 | +0.20(+1.33%) |
Feb 24, 2014 | 14.65 | 14.88 | 14.48 | 14.85 | 29,855 | +0.16(+1.06%) |
Feb 21, 2014 | 15.05 | 15.05 | 14.62 | 14.70 | 17,859 | -0.10(-0.69%) |
Feb 20, 2014 | 15.05 | 15.20 | 14.61 | 14.80 | 29,679 | -0.10(-0.67%) |
Feb 19, 2014 | 14.86 | 14.99 | 14.67 | 14.90 | 55,256 | +0.04(+0.27%) |
Feb 18, 2014 | 14.54 | 14.88 | 14.36 | 14.86 | 56,113 | +0.46(+3.19%) |
Feb 14, 2014 | 14.34 | 14.40 | 14.40 | 14.40 | 17,400 | +0.06(+0.42%) |
Feb 13, 2014 | 14.25 | 14.35 | 14.19 | 14.34 | 14,839 | +0.18(+1.27%) |
Feb 12, 2014 | 14.15 | 14.32 | 14.02 | 14.16 | 18,403 | +0.04(+0.28%) |
Feb 11, 2014 | 14.46 | 14.46 | 14.02 | 14.12 | 27,170 | -0.22(-1.53%) |
Feb 10, 2014 | 14.14 | 14.48 | 14.05 | 14.34 | 41,443 | +0.22(+1.56%) |
Feb 07, 2014 | 14.01 | 14.27 | 13.90 | 14.12 | 8,294 | +0.11(+0.79%) |
Feb 06, 2014 | 14.30 | 14.50 | 14.00 | 14.01 | 19,166 | -0.39(-2.71%) |
Feb 05, 2014 | 14.17 | 14.40 | 14.00 | 14.40 | 21,287 | +0.14(+0.98%) |
Feb 04, 2014 | 13.97 | 14.27 | 13.75 | 14.26 | 21,651 | +0.72(+5.32%) |
Feb 03, 2014 | 13.54 | 13.74 | 13.50 | 13.54 | 26,123 | +0.04(+0.30%) |
Jan 31, 2014 | 13.34 | 13.59 | 13.31 | 13.50 | 8,811 | +0.08(+0.60%) |
Jan 30, 2014 | 13.45 | 13.51 | 13.40 | 13.42 | 10,771 | +0.02(+0.15%) |
Jan 29, 2014 | 13.62 | 13.63 | 13.40 | 13.40 | 12,082 | -0.34(-2.46%) |
Jan 28, 2014 | 14.01 | 14.01 | 13.70 | 13.74 | 6,461 | -0.11(-0.81%) |
Jan 27, 2014 | 14.19 | 14.19 | 13.63 | 13.85 | 32,248 | -0.12(-0.86%) |
Jan 24, 2014 | 14.03 | 14.03 | 13.80 | 13.97 | 48,430 | -0.13(-0.92%) |
Jan 23, 2014 | 14.68 | 14.68 | 14.02 | 14.10 | 26,312 | +0.19(+1.37%) |
Jan 22, 2014 | 13.95 | 13.96 | 13.81 | 13.91 | 2,039 | -0.02(-0.14%) |
Jan 21, 2014 | 13.80 | 14.39 | 13.80 | 13.93 | 8,434 | +0.03(+0.22%) |
Jan 17, 2014 | 14.16 | 13.90 | 13.90 | 13.90 | 24,500 | -0.32(-2.25%) |
Jan 16, 2014 | 14.05 | 14.27 | 14.00 | 14.22 | 7,847 | +0.06(+0.41%) |
Jan 15, 2014 | 14.25 | 14.44 | 14.14 | 14.16 | 7,450 | -0.23(-1.58%) |
Jan 14, 2014 | 14.10 | 14.51 | 14.07 | 14.39 | 16,974 | +0.27(+1.91%) |
Jan 13, 2014 | 14.20 | 14.52 | 14.10 | 14.12 | 10,230 | +0.02(+0.14%) |
Jan 10, 2014 | 14.26 | 14.58 | 13.99 | 14.10 | 18,795 | -0.50(-3.42%) |
Jan 09, 2014 | 14.50 | 14.60 | 14.20 | 14.60 | 21,965 | +0.10(+0.66%) |
Jan 08, 2014 | 14.99 | 14.99 | 14.50 | 14.50 | 13,430 | -0.26(-1.73%) |
Jan 07, 2014 | 14.80 | 14.98 | 14.75 | 14.76 | 10,616 | -0.12(-0.81%) |
Jan 06, 2014 | 14.89 | 14.99 | 14.80 | 14.88 | 7,894 | +0.13(+0.88%) |
Jan 03, 2014 | 14.60 | 14.84 | 14.59 | 14.75 | 8,288 | +0.06(+0.41%) |
Jan 02, 2014 | 14.83 | 14.88 | 14.60 | 14.69 | 5,414 | -0.06(-0.41%) |
Dec 31, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 3,900 | +0.05(+0.34%) |
Dec 30, 2013 | 15.01 | 15.01 | 14.68 | 14.70 | 9,813 | -0.20(-1.34%) |
Dec 27, 2013 | 14.87 | 14.96 | 14.80 | 14.90 | 2,270 | +0.00(+0.00%) |
Dec 26, 2013 | 14.83 | 14.90 | 14.76 | 14.90 | 5,855 | +0.03(+0.20%) |
Dec 24, 2013 | 15.00 | 15.00 | 14.83 | 14.87 | 7,748 | -0.25(-1.65%) |
Dec 23, 2013 | 15.48 | 15.48 | 14.90 | 15.12 | 15,286 | +0.06(+0.40%) |
Dec 20, 2013 | 15.02 | 15.11 | 14.93 | 15.06 | 5,914 | +0.08(+0.53%) |
Dec 19, 2013 | 14.98 | 15.15 | 14.97 | 14.98 | 4,918 | -0.04(-0.27%) |
Dec 18, 2013 | 15.08 | 15.09 | 14.99 | 15.02 | 5,712 | -0.13(-0.85%) |
Dec 17, 2013 | 15.50 | 15.50 | 15.15 | 15.15 | 2,270 | -0.05(-0.34%) |
Dec 16, 2013 | 15.36 | 15.54 | 15.20 | 15.20 | 4,491 | -0.26(-1.68%) |
Dec 13, 2013 | 15.40 | 15.49 | 15.36 | 15.46 | 1,200 | -0.06(-0.38%) |
Dec 12, 2013 | 15.67 | 15.67 | 15.42 | 15.52 | 10,786 | -0.13(-0.85%) |
Dec 11, 2013 | 15.51 | 15.66 | 15.51 | 15.65 | 3,747 | +0.11(+0.73%) |
Dec 10, 2013 | 15.82 | 15.82 | 15.54 | 15.54 | 7,466 | -0.36(-2.26%) |
Dec 09, 2013 | 15.91 | 15.96 | 15.82 | 15.90 | 14,689 | +0.04(+0.25%) |
Dec 06, 2013 | 15.90 | 15.90 | 15.80 | 15.86 | 9,150 | -0.05(-0.31%) |
Dec 05, 2013 | 16.06 | 16.06 | 15.82 | 15.91 | 7,800 | -0.22(-1.36%) |
Dec 04, 2013 | 16.17 | 16.24 | 16.07 | 16.13 | 2,640 | +0.14(+0.88%) |
Dec 03, 2013 | 16.05 | 16.05 | 15.95 | 15.99 | 1,100 | -0.10(-0.62%) |
Dec 02, 2013 | 15.95 | 16.30 | 15.95 | 16.09 | 5,071 | +0.02(+0.11%) |
Nov 29, 2013 | 16.20 | 16.20 | 16.07 | 16.07 | 2,200 | +0.12(+0.76%) |
Nov 27, 2013 | 15.90 | 15.96 | 15.90 | 15.95 | 1,000 | +0.00(+0.00%) |
Nov 26, 2013 | 16.03 | 16.03 | 15.90 | 15.95 | 4,814 | -0.10(-0.62%) |
Nov 25, 2013 | 16.15 | 16.15 | 16.02 | 16.05 | 6,841 | +0.03(+0.19%) |
Nov 22, 2013 | 16.04 | 16.09 | 15.97 | 16.02 | 5,364 | +0.05(+0.31%) |
Nov 21, 2013 | 16.39 | 16.39 | 15.91 | 15.97 | 4,700 | -0.03(-0.19%) |
Nov 20, 2013 | 16.40 | 16.40 | 15.89 | 16.00 | 5,716 | -0.39(-2.38%) |
Nov 19, 2013 | 16.00 | 16.47 | 15.90 | 16.39 | 2,466 | +0.51(+3.21%) |
Nov 18, 2013 | 16.00 | 16.00 | 15.88 | 15.88 | 6,363 | -0.02(-0.13%) |
Nov 15, 2013 | 16.15 | 16.15 | 15.90 | 15.90 | 6,894 | -0.12(-0.75%) |
Nov 14, 2013 | 16.20 | 16.48 | 16.00 | 16.02 | 4,975 | +0.00(+0.00%) |
Nov 12, 2013 | 16.10 | 16.29 | 16.02 | 16.02 | 7,751 | -0.16(-0.99%) |
Nov 11, 2013 | 16.26 | 16.73 | 16.18 | 16.18 | 4,000 | +0.00(+0.00%) |
Nov 08, 2013 | 16.29 | 16.96 | 16.15 | 16.18 | 14,980 | -0.06(-0.37%) |
Nov 07, 2013 | 16.20 | 16.36 | 16.16 | 16.24 | 8,020 | +0.03(+0.19%) |
Nov 06, 2013 | 16.30 | 16.30 | 16.21 | 16.21 | 4,900 | -0.10(-0.62%) |
Nov 05, 2013 | 16.31 | 17.05 | 16.30 | 16.31 | 5,591 | -0.24(-1.45%) |
Nov 04, 2013 | 16.52 | 16.57 | 16.51 | 16.55 | 2,208 | -0.05(-0.30%) |
Nov 01, 2013 | 16.50 | 16.71 | 16.40 | 16.60 | 31,755 | -0.05(-0.30%) |
Oct 31, 2013 | 16.89 | 16.89 | 16.63 | 16.65 | 12,191 | -0.21(-1.25%) |
Oct 30, 2013 | 17.00 | 17.00 | 16.72 | 16.86 | 6,484 | -0.14(-0.82%) |
Oct 29, 2013 | 16.87 | 17.00 | 16.87 | 17.00 | 1,200 | +0.09(+0.53%) |
Oct 28, 2013 | 17.58 | 17.58 | 16.91 | 16.91 | 15,546 | -0.24(-1.40%) |
Oct 25, 2013 | 17.21 | 17.28 | 17.09 | 17.15 | 15,950 | -0.17(-0.98%) |
Oct 24, 2013 | 17.27 | 17.43 | 17.22 | 17.32 | 12,895 | -0.36(-2.04%) |
Oct 23, 2013 | 17.44 | 17.69 | 16.83 | 17.68 | 14,477 | +0.38(+2.20%) |
Oct 22, 2013 | 17.17 | 17.39 | 17.17 | 17.30 | 10,116 | +0.00(+0.00%) |
Oct 21, 2013 | 17.50 | 17.50 | 17.10 | 17.30 | 34,880 | -0.07(-0.40%) |
Oct 18, 2013 | 17.17 | 17.43 | 16.63 | 17.37 | 16,773 | +0.42(+2.48%) |
Oct 17, 2013 | 16.98 | 17.10 | 16.89 | 16.95 | 22,930 | +0.25(+1.50%) |
Oct 16, 2013 | 16.96 | 16.96 | 16.30 | 16.70 | 15,377 | -0.30(-1.76%) |
Oct 15, 2013 | 17.07 | 17.09 | 16.93 | 17.00 | 3,815 | -0.16(-0.93%) |
Oct 14, 2013 | 17.11 | 17.17 | 16.83 | 17.16 | 5,574 | +0.05(+0.29%) |
Oct 11, 2013 | 17.09 | 17.16 | 16.84 | 17.11 | 7,793 | +0.04(+0.23%) |
Oct 10, 2013 | 17.16 | 17.17 | 17.05 | 17.07 | 8,170 | -0.08(-0.46%) |
Oct 09, 2013 | 17.24 | 17.24 | 17.07 | 17.15 | 2,700 | -0.01(-0.06%) |
Oct 08, 2013 | 17.30 | 17.30 | 17.13 | 17.16 | 11,560 | -0.09(-0.52%) |
Oct 07, 2013 | 17.25 | 17.25 | 17.08 | 17.25 | 18,608 | +0.20(+1.17%) |
Oct 04, 2013 | 17.06 | 17.11 | 17.01 | 17.05 | 6,960 | +0.11(+0.65%) |
Oct 03, 2013 | 17.05 | 17.26 | 16.66 | 16.94 | 34,674 | +0.01(+0.06%) |
Oct 02, 2013 | 16.81 | 16.93 | 16.81 | 16.93 | 2,500 | +0.12(+0.71%) |
Oct 01, 2013 | 16.76 | 16.82 | 16.70 | 16.81 | 3,295 | -0.06(-0.36%) |
Sep 27, 2013 | 16.90 | 16.93 | 16.72 | 16.87 | 4,700 | +0.03(+0.18%) |
Sep 26, 2013 | 16.79 | 16.92 | 16.60 | 16.84 | 22,506 | +0.14(+0.84%) |
Sep 25, 2013 | 16.64 | 16.75 | 16.61 | 16.70 | 7,227 | +0.30(+1.83%) |
Sep 24, 2013 | 16.32 | 16.49 | 16.22 | 16.40 | 12,570 | +0.02(+0.12%) |
Sep 23, 2013 | 16.25 | 16.39 | 16.11 | 16.38 | 1,823 | +0.19(+1.17%) |
Sep 20, 2013 | 16.29 | 16.29 | 16.03 | 16.19 | 8,600 | -0.21(-1.28%) |
Sep 19, 2013 | 16.38 | 16.54 | 16.15 | 16.40 | 15,935 | +0.03(+0.18%) |
Sep 18, 2013 | 16.10 | 16.37 | 16.05 | 16.37 | 2,400 | +0.24(+1.49%) |
Sep 17, 2013 | 16.03 | 16.17 | 16.03 | 16.13 | 1,600 | -0.24(-1.47%) |
Sep 16, 2013 | 16.10 | 16.37 | 16.09 | 16.37 | 2,100 | +0.27(+1.68%) |
Sep 13, 2013 | 16.24 | 16.26 | 16.10 | 16.10 | 4,187 | -0.31(-1.89%) |
Sep 12, 2013 | 16.32 | 16.46 | 16.02 | 16.41 | 14,413 | +0.23(+1.42%) |
Sep 11, 2013 | 16.29 | 16.29 | 16.11 | 16.18 | 9,620 | -0.15(-0.92%) |
Sep 10, 2013 | 16.50 | 16.50 | 16.13 | 16.33 | 15,323 | +0.03(+0.18%) |
Sep 09, 2013 | 16.31 | 16.31 | 16.14 | 16.30 | 2,905 | +0.04(+0.24%) |
Sep 06, 2013 | 16.25 | 16.50 | 16.22 | 16.26 | 4,555 | +0.03(+0.19%) |
Sep 05, 2013 | 16.19 | 16.23 | 16.10 | 16.23 | 4,507 | -0.03(-0.18%) |
Sep 04, 2013 | 16.51 | 16.51 | 16.20 | 16.26 | 10,081 | -0.06(-0.39%) |
Sep 03, 2013 | 16.41 | 16.41 | 16.25 | 16.32 | 9,470 | -0.25(-1.50%) |
Aug 30, 2013 | 16.52 | 16.63 | 16.45 | 16.57 | 1,390 | +0.03(+0.18%) |
Aug 29, 2013 | 16.66 | 16.66 | 16.50 | 16.54 | 1,119 | -0.15(-0.91%) |
Aug 28, 2013 | 16.70 | 16.82 | 16.69 | 16.69 | 6,810 | -0.09(-0.53%) |
Aug 27, 2013 | 16.96 | 16.96 | 16.76 | 16.78 | 5,750 | -0.10(-0.59%) |
Aug 26, 2013 | 16.60 | 17.09 | 16.60 | 16.88 | 33,051 | +0.54(+3.30%) |
Aug 23, 2013 | 16.35 | 16.45 | 16.34 | 16.34 | 3,300 | +0.06(+0.34%) |
Aug 22, 2013 | 16.43 | 16.43 | 16.28 | 16.28 | 21,150 | -0.20(-1.19%) |
Aug 21, 2013 | 16.61 | 16.70 | 16.33 | 16.48 | 7,133 | +0.02(+0.12%) |
Aug 20, 2013 | 16.50 | 16.65 | 16.40 | 16.46 | 3,725 | -0.22(-1.30%) |
Aug 19, 2013 | 16.49 | 16.68 | 16.41 | 16.68 | 23,813 | +0.29(+1.75%) |
Aug 16, 2013 | 16.35 | 16.39 | 16.32 | 16.39 | 3,210 | -0.11(-0.67%) |
Aug 15, 2013 | 16.25 | 16.59 | 16.25 | 16.50 | 16,374 | +0.21(+1.29%) |
Aug 14, 2013 | 16.33 | 16.34 | 16.21 | 16.29 | 7,415 | -0.05(-0.31%) |
Aug 13, 2013 | 16.47 | 16.50 | 16.33 | 16.34 | 5,260 | -0.16(-0.97%) |
Aug 12, 2013 | 16.44 | 16.74 | 16.36 | 16.50 | 5,250 | +0.16(+0.98%) |
Aug 09, 2013 | 16.45 | 16.45 | 16.34 | 16.34 | 3,430 | -0.22(-1.33%) |
Aug 08, 2013 | 16.52 | 16.59 | 16.52 | 16.56 | 800 | +0.01(+0.06%) |
Aug 07, 2013 | 16.66 | 16.66 | 16.51 | 16.55 | 11,395 | -0.10(-0.60%) |
Aug 06, 2013 | 16.84 | 16.84 | 16.51 | 16.65 | 6,209 | +0.08(+0.50%) |
Aug 05, 2013 | 17.15 | 17.15 | 16.52 | 16.57 | 8,120 | -0.51(-3.00%) |
Aug 02, 2013 | 16.84 | 17.08 | 16.84 | 17.08 | 5,485 | +0.09(+0.54%) |
Aug 01, 2013 | 17.04 | 17.04 | 16.74 | 16.99 | 12,207 | -0.11(-0.64%) |
Jul 31, 2013 | 16.97 | 17.10 | 16.94 | 17.10 | 7,395 | +0.27(+1.59%) |
Jul 30, 2013 | 16.82 | 17.00 | 16.77 | 16.83 | 5,275 | -0.04(-0.24%) |
Jul 29, 2013 | 16.72 | 16.99 | 16.71 | 16.87 | 3,676 | +0.11(+0.66%) |
Jul 26, 2013 | 16.80 | 16.92 | 16.70 | 16.76 | 10,672 | +0.04(+0.23%) |
Jul 25, 2013 | 16.87 | 16.87 | 16.72 | 16.72 | 3,050 | -0.27(-1.58%) |
Jul 24, 2013 | 16.91 | 17.00 | 16.91 | 16.99 | 2,570 | -0.03(-0.18%) |
Jul 23, 2013 | 17.09 | 17.09 | 16.79 | 17.02 | 12,882 | -0.12(-0.70%) |
Jul 22, 2013 | 17.19 | 17.19 | 16.99 | 17.14 | 12,115 | -0.04(-0.23%) |
Jul 19, 2013 | 17.20 | 17.25 | 17.05 | 17.18 | 7,097 | +0.12(+0.70%) |
Jul 18, 2013 | 17.20 | 17.26 | 17.06 | 17.06 | 8,115 | -0.32(-1.82%) |
Jul 17, 2013 | 17.42 | 17.42 | 17.38 | 17.38 | 740 | +0.03(+0.15%) |
Jul 16, 2013 | 17.58 | 18.05 | 17.35 | 17.35 | 3,238 | +0.10(+0.58%) |
Jul 15, 2013 | 17.60 | 17.60 | 17.24 | 17.25 | 12,591 | -0.41(-2.34%) |
Jul 12, 2013 | 17.94 | 17.94 | 17.61 | 17.66 | 4,060 | -0.08(-0.43%) |
Jul 11, 2013 | 17.60 | 17.74 | 17.55 | 17.74 | 4,326 | +0.10(+0.57%) |
Jul 10, 2013 | 17.50 | 17.67 | 17.42 | 17.64 | 7,900 | +0.07(+0.40%) |
Jul 09, 2013 | 17.36 | 17.58 | 17.09 | 17.57 | 6,746 | +0.48(+2.81%) |
Jul 08, 2013 | 17.32 | 17.32 | 17.09 | 17.09 | 2,790 | +0.04(+0.23%) |
Jul 05, 2013 | 17.33 | 18.25 | 17.05 | 17.05 | 7,290 | -0.29(-1.67%) |
Jul 03, 2013 | 17.38 | 17.45 | 17.31 | 17.34 | 7,299 | +0.17(+0.99%) |
Jul 02, 2013 | 17.20 | 17.30 | 17.09 | 17.17 | 7,009 | +0.05(+0.29%) |
Jul 01, 2013 | 17.25 | 17.63 | 17.10 | 17.12 | 6,700 | +0.07(+0.41%) |
Jun 28, 2013 | 17.66 | 17.66 | 17.04 | 17.05 | 20,635 | -0.62(-3.51%) |
Jun 26, 2013 | 18.00 | 18.00 | 17.65 | 17.67 | 8,550 | -0.22(-1.23%) |
Jun 25, 2013 | 17.83 | 18.02 | 17.80 | 17.89 | 4,040 | -0.11(-0.61%) |
Jun 24, 2013 | 18.11 | 18.11 | 18.00 | 18.00 | 35,048 | -0.31(-1.68%) |
Jun 21, 2013 | 18.39 | 18.48 | 18.30 | 18.31 | 8,678 | -0.11(-0.61%) |
Jun 20, 2013 | 18.73 | 18.74 | 18.33 | 18.42 | 15,300 | -0.23(-1.23%) |
Jun 19, 2013 | 18.41 | 18.75 | 18.26 | 18.65 | 18,475 | +0.40(+2.20%) |
Jun 18, 2013 | 18.13 | 18.28 | 18.03 | 18.25 | 34,225 | +0.14(+0.77%) |
Jun 17, 2013 | 18.09 | 18.12 | 17.79 | 18.11 | 3,969 | +0.04(+0.22%) |
Jun 14, 2013 | 18.09 | 18.10 | 17.90 | 18.07 | 7,948 | +0.08(+0.46%) |
Jun 13, 2013 | 18.14 | 18.14 | 17.90 | 17.99 | 13,956 | -0.15(-0.84%) |
Jun 12, 2013 | 18.30 | 18.47 | 18.02 | 18.14 | 9,219 | -0.31(-1.68%) |
Jun 11, 2013 | 18.59 | 18.59 | 18.32 | 18.45 | 12,480 | +0.10(+0.53%) |
Jun 10, 2013 | 18.39 | 18.53 | 18.13 | 18.35 | 44,102 | -0.29(-1.54%) |
Jun 07, 2013 | 18.70 | 18.74 | 18.44 | 18.64 | 44,900 | -0.04(-0.21%) |
Jun 06, 2013 | 18.91 | 18.91 | 18.43 | 18.68 | 35,246 | +0.06(+0.32%) |
Jun 05, 2013 | 18.74 | 18.78 | 18.56 | 18.62 | 27,862 | -0.37(-1.95%) |
Jun 04, 2013 | 19.10 | 19.10 | 18.70 | 18.99 | 63,854 | -0.05(-0.26%) |
Jun 03, 2013 | 19.00 | 19.04 | 18.41 | 19.04 | 25,860 | +0.19(+1.01%) |
May 31, 2013 | 18.74 | 18.88 | 18.43 | 18.85 | 34,210 | +0.31(+1.67%) |
May 30, 2013 | 18.44 | 18.65 | 18.27 | 18.54 | 19,245 | -0.22(-1.17%) |
May 29, 2013 | 18.69 | 18.76 | 18.36 | 18.76 | 18,399 | +0.28(+1.52%) |
May 28, 2013 | 18.54 | 18.60 | 18.25 | 18.48 | 10,165 | +0.14(+0.76%) |
May 24, 2013 | 18.54 | 18.54 | 18.32 | 18.34 | 31,345 | -0.30(-1.58%) |
May 23, 2013 | 18.49 | 18.64 | 18.28 | 18.64 | 3,000 | +0.31(+1.66%) |
May 22, 2013 | 18.37 | 18.42 | 18.09 | 18.33 | 31,507 | +0.26(+1.44%) |
May 21, 2013 | 18.09 | 18.09 | 17.86 | 18.07 | 23,486 | -0.24(-1.31%) |
May 20, 2013 | 18.20 | 18.31 | 17.75 | 18.31 | 24,055 | +0.11(+0.60%) |
May 17, 2013 | 18.32 | 18.32 | 18.02 | 18.20 | 11,140 | -0.15(-0.82%) |
May 16, 2013 | 18.42 | 18.46 | 18.25 | 18.35 | 8,841 | -0.12(-0.65%) |
May 15, 2013 | 19.26 | 19.26 | 18.47 | 18.47 | 17,384 | -0.41(-2.16%) |
May 13, 2013 | 19.07 | 19.07 | 18.75 | 18.88 | 11,185 | +0.11(+0.58%) |
May 10, 2013 | 19.18 | 19.18 | 18.40 | 18.77 | 29,338 | -0.40(-2.09%) |
May 09, 2013 | 18.84 | 19.34 | 18.84 | 19.17 | 29,668 | +0.42(+2.23%) |
May 08, 2013 | 18.71 | 18.79 | 18.60 | 18.75 | 4,616 | -0.08(-0.41%) |
May 07, 2013 | 18.66 | 18.84 | 18.57 | 18.83 | 15,325 | +0.18(+0.96%) |
May 06, 2013 | 19.00 | 19.00 | 18.56 | 18.65 | 13,887 | -0.48(-2.52%) |
May 03, 2013 | 19.40 | 19.25 | 19.05 | 19.13 | 8,713 | -0.12(-0.61%) |
May 02, 2013 | 19.34 | 19.34 | 19.14 | 19.25 | 6,154 | +0.10(+0.52%) |