Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.31 | 19.46 | 19.17 | 19.38 | 82,128 | -0.03(-0.17%) |
Apr 29, 2014 | 19.76 | 19.85 | 19.35 | 19.41 | 50,665 | -0.16(-0.83%) |
Apr 28, 2014 | 19.47 | 19.66 | 19.37 | 19.57 | 88,232 | +0.19(+1.00%) |
Apr 25, 2014 | 19.46 | 19.61 | 19.33 | 19.38 | 96,522 | -0.16(-0.80%) |
Apr 24, 2014 | 19.57 | 19.65 | 19.46 | 19.53 | 88,146 | +0.12(+0.60%) |
Apr 23, 2014 | 19.48 | 19.56 | 19.27 | 19.42 | 76,427 | -0.06(-0.30%) |
Apr 22, 2014 | 19.16 | 19.53 | 19.16 | 19.48 | 70,588 | +0.24(+1.25%) |
Apr 21, 2014 | 19.37 | 19.40 | 17.24 | 19.24 | 245,346 | -0.07(-0.37%) |
Apr 17, 2014 | 19.31 | 19.31 | 19.31 | 19.31 | 72,753 | -0.08(-0.43%) |
Apr 16, 2014 | 19.39 | 19.48 | 19.26 | 19.39 | 55,701 | +0.10(+0.54%) |
Apr 15, 2014 | 19.16 | 19.39 | 19.05 | 19.29 | 105,448 | +0.12(+0.64%) |
Apr 14, 2014 | 19.46 | 19.52 | 19.05 | 19.16 | 94,060 | -0.12(-0.61%) |
Apr 11, 2014 | 19.41 | 19.54 | 19.14 | 19.28 | 135,584 | -0.25(-1.30%) |
Apr 10, 2014 | 19.77 | 19.99 | 19.47 | 19.53 | 92,431 | -0.22(-1.12%) |
Apr 09, 2014 | 19.77 | 19.81 | 19.59 | 19.75 | 77,108 | -0.02(-0.10%) |
Apr 08, 2014 | 19.77 | 19.93 | 19.55 | 19.77 | 93,724 | +0.06(+0.33%) |
Apr 07, 2014 | 19.91 | 20.06 | 19.66 | 19.71 | 97,619 | -0.23(-1.17%) |
Apr 04, 2014 | 20.09 | 20.15 | 19.85 | 19.94 | 75,055 | -0.12(-0.58%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.94 | 20.06 | 69,056 | -0.18(-0.87%) |
Apr 02, 2014 | 20.00 | 20.27 | 19.83 | 20.23 | 66,574 | +0.23(+1.17%) |
Apr 01, 2014 | 19.74 | 20.01 | 19.55 | 20.00 | 97,012 | +0.27(+1.38%) |
Mar 31, 2014 | 19.62 | 19.85 | 19.44 | 19.73 | 89,479 | +0.17(+0.86%) |
Mar 28, 2014 | 19.63 | 19.79 | 19.49 | 19.56 | 51,923 | -0.02(-0.10%) |
Mar 27, 2014 | 19.57 | 19.74 | 19.42 | 19.58 | 82,461 | +0.10(+0.50%) |
Mar 26, 2014 | 20.07 | 20.14 | 19.46 | 19.48 | 98,340 | -0.46(-2.31%) |
Mar 25, 2014 | 20.16 | 20.28 | 19.85 | 19.94 | 75,321 | -0.08(-0.41%) |
Mar 24, 2014 | 20.24 | 20.31 | 19.81 | 20.03 | 78,493 | -0.12(-0.60%) |
Mar 21, 2014 | 19.93 | 20.29 | 19.93 | 20.15 | 140,114 | +0.33(+1.65%) |
Mar 20, 2014 | 19.82 | 19.89 | 19.62 | 19.82 | 54,414 | -0.01(-0.03%) |
Mar 19, 2014 | 20.10 | 20.19 | 19.71 | 19.83 | 60,750 | -0.35(-1.71%) |
Mar 18, 2014 | 19.91 | 20.19 | 19.78 | 20.17 | 72,977 | +0.24(+1.22%) |
Mar 17, 2014 | 19.87 | 20.11 | 19.86 | 19.93 | 67,633 | +0.11(+0.55%) |
Mar 14, 2014 | 19.48 | 19.83 | 19.48 | 19.82 | 57,680 | +0.33(+1.71%) |
Mar 13, 2014 | 19.62 | 19.65 | 19.37 | 19.49 | 74,286 | -0.05(-0.26%) |
Mar 12, 2014 | 19.50 | 19.76 | 19.50 | 19.54 | 110,103 | -0.01(-0.03%) |
Mar 11, 2014 | 19.51 | 19.64 | 19.40 | 19.55 | 45,479 | +0.06(+0.30%) |
Mar 10, 2014 | 19.60 | 19.74 | 19.46 | 19.49 | 73,084 | -0.13(-0.65%) |
Mar 07, 2014 | 19.80 | 19.83 | 19.48 | 19.62 | 97,688 | -0.13(-0.68%) |
Mar 06, 2014 | 20.20 | 20.27 | 19.69 | 19.75 | 168,288 | -0.48(-2.37%) |
Mar 05, 2014 | 20.29 | 20.44 | 20.12 | 20.23 | 82,769 | -0.03(-0.13%) |
Mar 04, 2014 | 19.99 | 20.46 | 19.96 | 20.26 | 158,122 | +0.40(+2.03%) |
Mar 03, 2014 | 19.62 | 19.87 | 19.39 | 19.85 | 81,417 | +0.19(+0.98%) |
Feb 28, 2014 | 19.78 | 19.83 | 19.58 | 19.66 | 135,006 | -0.05(-0.26%) |
Feb 27, 2014 | 19.64 | 19.74 | 19.48 | 19.71 | 69,766 | +0.08(+0.39%) |
Feb 26, 2014 | 19.66 | 19.79 | 19.47 | 19.64 | 100,474 | +0.06(+0.29%) |
Feb 25, 2014 | 19.56 | 19.68 | 19.40 | 19.58 | 85,365 | +0.02(+0.10%) |
Feb 24, 2014 | 19.51 | 19.74 | 19.44 | 19.56 | 81,026 | +0.01(+0.03%) |
Feb 21, 2014 | 19.35 | 19.59 | 19.26 | 19.55 | 104,936 | +0.27(+1.39%) |
Feb 20, 2014 | 19.17 | 19.32 | 19.17 | 19.28 | 61,867 | +0.17(+0.87%) |
Feb 19, 2014 | 19.19 | 19.51 | 18.86 | 19.12 | 138,926 | -0.10(-0.50%) |
Feb 18, 2014 | 19.09 | 19.26 | 18.95 | 19.21 | 73,698 | +0.20(+1.08%) |
Feb 14, 2014 | 18.96 | 19.01 | 19.01 | 19.01 | 42,838 | +0.06(+0.30%) |
Feb 13, 2014 | 18.68 | 19.05 | 18.58 | 18.95 | 68,457 | +0.19(+1.02%) |
Feb 12, 2014 | 18.76 | 18.76 | 18.55 | 18.76 | 62,371 | +0.06(+0.31%) |
Feb 11, 2014 | 18.40 | 18.80 | 18.33 | 18.70 | 151,316 | +0.31(+1.70%) |
Feb 10, 2014 | 18.31 | 18.43 | 18.16 | 18.39 | 59,907 | +0.12(+0.63%) |
Feb 07, 2014 | 18.15 | 18.39 | 18.10 | 18.27 | 122,228 | +0.15(+0.81%) |
Feb 06, 2014 | 18.08 | 18.26 | 17.97 | 18.13 | 101,343 | +0.07(+0.39%) |
Feb 05, 2014 | 18.18 | 18.18 | 18.04 | 18.06 | 73,750 | -0.18(-0.98%) |
Feb 04, 2014 | 18.09 | 18.45 | 17.96 | 18.24 | 111,772 | +0.22(+1.21%) |
Feb 03, 2014 | 18.22 | 18.35 | 17.99 | 18.02 | 126,482 | -0.27(-1.47%) |
Jan 31, 2014 | 18.11 | 18.43 | 18.11 | 18.29 | 93,528 | -0.05(-0.28%) |
Jan 30, 2014 | 18.28 | 18.54 | 18.25 | 18.34 | 88,984 | +0.22(+1.20%) |
Jan 29, 2014 | 18.20 | 18.32 | 18.09 | 18.12 | 91,007 | -0.17(-0.91%) |
Jan 28, 2014 | 18.31 | 18.37 | 18.23 | 18.29 | 121,260 | +0.04(+0.25%) |
Jan 27, 2014 | 18.66 | 18.70 | 18.24 | 18.24 | 79,610 | -0.35(-1.89%) |
Jan 24, 2014 | 18.82 | 18.86 | 18.55 | 18.59 | 83,112 | -0.28(-1.49%) |
Jan 23, 2014 | 18.53 | 18.87 | 18.53 | 18.87 | 128,235 | +0.31(+1.69%) |
Jan 22, 2014 | 18.53 | 18.66 | 18.52 | 18.56 | 127,624 | +0.03(+0.14%) |
Jan 21, 2014 | 18.46 | 18.54 | 18.39 | 18.54 | 82,804 | +0.14(+0.76%) |
Jan 17, 2014 | 18.43 | 18.39 | 18.39 | 18.39 | 74,890 | -0.06(-0.31%) |
Jan 16, 2014 | 18.30 | 18.54 | 18.25 | 18.45 | 99,444 | +0.10(+0.56%) |
Jan 15, 2014 | 18.29 | 18.41 | 18.27 | 18.35 | 119,731 | +0.06(+0.35%) |
Jan 14, 2014 | 18.27 | 18.48 | 18.13 | 18.29 | 104,548 | +0.05(+0.28%) |
Jan 13, 2014 | 18.24 | 18.34 | 18.09 | 18.24 | 68,032 | -0.09(-0.49%) |
Jan 10, 2014 | 18.19 | 18.40 | 18.00 | 18.32 | 229,992 | +0.18(+0.99%) |
Jan 09, 2014 | 18.29 | 18.29 | 18.08 | 18.15 | 103,248 | -0.15(-0.80%) |
Jan 08, 2014 | 18.64 | 18.74 | 18.15 | 18.29 | 100,227 | -0.42(-2.22%) |
Jan 07, 2014 | 18.81 | 18.88 | 18.60 | 18.71 | 157,186 | -0.02(-0.10%) |
Jan 06, 2014 | 18.62 | 18.86 | 18.50 | 18.73 | 121,697 | +0.13(+0.69%) |
Jan 03, 2014 | 18.44 | 18.65 | 18.43 | 18.60 | 78,479 | +0.16(+0.87%) |
Jan 02, 2014 | 18.56 | 18.59 | 18.34 | 18.44 | 100,429 | -0.12(-0.65%) |
Dec 31, 2013 | 18.36 | 18.56 | 18.56 | 18.56 | 159,004 | +0.19(+1.04%) |
Dec 30, 2013 | 18.38 | 18.51 | 18.31 | 18.37 | 83,665 | +0.06(+0.31%) |
Dec 27, 2013 | 18.51 | 18.53 | 18.19 | 18.31 | 169,578 | -0.10(-0.56%) |
Dec 26, 2013 | 18.50 | 18.75 | 18.36 | 18.41 | 100,793 | +0.05(+0.28%) |
Dec 24, 2013 | 18.27 | 18.43 | 18.27 | 18.36 | 48,520 | +0.06(+0.35%) |
Dec 23, 2013 | 18.22 | 18.49 | 18.20 | 18.30 | 132,202 | +0.09(+0.49%) |
Dec 20, 2013 | 17.76 | 18.22 | 17.70 | 18.21 | 443,808 | +0.45(+2.52%) |
Dec 19, 2013 | 18.27 | 18.36 | 17.75 | 17.76 | 99,594 | -0.51(-2.80%) |
Dec 18, 2013 | 18.06 | 18.47 | 17.81 | 18.27 | 238,488 | +0.35(+1.96%) |
Dec 17, 2013 | 17.97 | 18.00 | 17.79 | 17.92 | 140,315 | +0.00(+0.00%) |
Dec 16, 2013 | 17.71 | 17.97 | 17.51 | 17.92 | 129,095 | +0.30(+1.68%) |
Dec 13, 2013 | 17.62 | 17.81 | 17.49 | 17.63 | 142,989 | -0.04(-0.25%) |
Dec 12, 2013 | 17.64 | 17.80 | 17.48 | 17.67 | 200,486 | +0.06(+0.32%) |
Dec 11, 2013 | 17.75 | 17.82 | 17.59 | 17.61 | 241,333 | -0.12(-0.68%) |
Dec 10, 2013 | 17.82 | 17.93 | 17.67 | 17.73 | 183,730 | -0.06(-0.35%) |
Dec 09, 2013 | 17.81 | 17.81 | 17.61 | 17.80 | 196,027 | -0.03(-0.18%) |
Dec 06, 2013 | 17.87 | 18.13 | 17.80 | 17.83 | 199,652 | +0.04(+0.25%) |
Dec 05, 2013 | 17.83 | 17.95 | 17.76 | 17.78 | 278,282 | -0.13(-0.74%) |
Dec 04, 2013 | 17.86 | 18.10 | 17.79 | 17.92 | 326,253 | -0.01(-0.07%) |
Dec 03, 2013 | 17.98 | 18.13 | 17.86 | 17.93 | 333,598 | -0.16(-0.91%) |
Dec 02, 2013 | 18.44 | 18.49 | 17.87 | 18.09 | 330,405 | -0.38(-2.05%) |
Nov 29, 2013 | 18.65 | 18.69 | 18.47 | 18.47 | 141,073 | -0.09(-0.48%) |
Nov 27, 2013 | 18.63 | 18.76 | 18.39 | 18.56 | 391,246 | -0.12(-0.64%) |
Nov 26, 2013 | 18.56 | 18.83 | 18.43 | 18.68 | 379,597 | +0.08(+0.44%) |
Nov 25, 2013 | 18.36 | 18.65 | 18.31 | 18.60 | 1,044,946 | +0.23(+1.27%) |
Nov 22, 2013 | 18.17 | 18.39 | 17.97 | 18.36 | 2,767,596 | -0.90(-4.68%) |
Nov 21, 2013 | 19.34 | 19.34 | 19.20 | 19.26 | 149,382 | +0.02(+0.10%) |
Nov 20, 2013 | 19.59 | 19.70 | 19.15 | 19.25 | 117,051 | -0.25(-1.26%) |
Nov 19, 2013 | 19.67 | 19.79 | 19.39 | 19.49 | 79,762 | -0.23(-1.18%) |
Nov 18, 2013 | 19.91 | 20.03 | 19.65 | 19.72 | 55,309 | -0.11(-0.57%) |
Nov 15, 2013 | 19.73 | 19.89 | 19.64 | 19.84 | 134,453 | +0.07(+0.35%) |
Nov 14, 2013 | 19.81 | 19.95 | 19.74 | 19.77 | 65,780 | +0.01(+0.06%) |
Nov 13, 2013 | 19.66 | 19.89 | 19.52 | 19.76 | 70,454 | +0.02(+0.10%) |
Nov 12, 2013 | 19.67 | 19.79 | 19.50 | 19.74 | 50,666 | +0.01(+0.06%) |
Nov 11, 2013 | 20.00 | 20.08 | 19.66 | 19.72 | 79,563 | -0.33(-1.67%) |
Nov 08, 2013 | 20.24 | 20.25 | 19.88 | 20.06 | 62,390 | -0.21(-1.06%) |
Nov 07, 2013 | 20.29 | 20.37 | 20.10 | 20.27 | 76,775 | +0.09(+0.44%) |
Nov 06, 2013 | 20.10 | 20.26 | 20.05 | 20.18 | 76,253 | +0.13(+0.66%) |
Nov 05, 2013 | 20.11 | 20.24 | 20.00 | 20.05 | 148,445 | -0.12(-0.59%) |
Nov 04, 2013 | 20.11 | 20.17 | 20.02 | 20.17 | 132,178 | +0.06(+0.31%) |
Nov 01, 2013 | 19.88 | 20.14 | 19.82 | 20.11 | 174,274 | +0.21(+1.05%) |
Oct 31, 2013 | 19.88 | 20.06 | 19.64 | 19.90 | 106,235 | +0.09(+0.45%) |
Oct 30, 2013 | 20.07 | 20.11 | 19.71 | 19.81 | 174,155 | -0.14(-0.69%) |
Oct 29, 2013 | 20.12 | 20.14 | 19.95 | 19.95 | 49,592 | -0.16(-0.78%) |
Oct 28, 2013 | 20.07 | 20.17 | 20.01 | 20.11 | 88,483 | +0.00(+0.00%) |
Oct 25, 2013 | 20.16 | 20.17 | 20.02 | 20.11 | 47,141 | +0.05(+0.25%) |
Oct 24, 2013 | 20.17 | 20.17 | 19.99 | 20.06 | 54,633 | -0.06(-0.28%) |
Oct 23, 2013 | 19.80 | 20.17 | 19.80 | 20.12 | 49,720 | +0.21(+1.04%) |
Oct 22, 2013 | 19.71 | 19.98 | 19.71 | 19.91 | 49,432 | +0.21(+1.06%) |
Oct 21, 2013 | 19.72 | 19.78 | 19.55 | 19.70 | 80,554 | +0.02(+0.10%) |
Oct 18, 2013 | 19.72 | 19.81 | 19.54 | 19.68 | 73,303 | +0.11(+0.58%) |
Oct 17, 2013 | 19.50 | 19.57 | 19.49 | 19.57 | 103,021 | +0.04(+0.19%) |
Oct 16, 2013 | 19.54 | 19.57 | 19.46 | 19.53 | 61,451 | +0.07(+0.36%) |
Oct 15, 2013 | 19.40 | 19.54 | 19.40 | 19.46 | 50,488 | -0.03(-0.13%) |
Oct 14, 2013 | 19.48 | 19.54 | 19.36 | 19.49 | 40,161 | -0.02(-0.10%) |
Oct 11, 2013 | 19.09 | 19.54 | 19.09 | 19.50 | 49,400 | +0.31(+1.61%) |
Oct 10, 2013 | 18.80 | 19.35 | 18.79 | 19.20 | 94,277 | +0.55(+2.98%) |
Oct 09, 2013 | 18.56 | 18.75 | 18.30 | 18.64 | 159,452 | +0.08(+0.41%) |
Oct 08, 2013 | 18.72 | 18.72 | 18.44 | 18.56 | 86,673 | -0.13(-0.67%) |
Oct 07, 2013 | 18.82 | 19.18 | 18.67 | 18.69 | 127,887 | -0.21(-1.13%) |
Oct 04, 2013 | 18.84 | 19.00 | 18.82 | 18.91 | 70,485 | +0.08(+0.40%) |
Oct 03, 2013 | 18.87 | 18.99 | 18.71 | 18.83 | 82,302 | -0.15(-0.80%) |
Oct 02, 2013 | 19.22 | 19.28 | 18.94 | 18.98 | 81,925 | -0.38(-1.99%) |
Oct 01, 2013 | 18.97 | 19.54 | 18.97 | 19.37 | 168,536 | +0.34(+1.79%) |
Sep 30, 2013 | 18.74 | 19.04 | 18.68 | 19.02 | 88,322 | +0.16(+0.84%) |
Sep 27, 2013 | 18.85 | 19.01 | 18.82 | 18.87 | 33,876 | -0.10(-0.53%) |
Sep 26, 2013 | 18.78 | 19.13 | 18.77 | 18.97 | 91,787 | +0.15(+0.80%) |
Sep 25, 2013 | 18.56 | 18.89 | 18.51 | 18.82 | 119,928 | +0.34(+1.82%) |
Sep 24, 2013 | 18.57 | 18.64 | 18.41 | 18.48 | 66,771 | -0.04(-0.20%) |
Sep 23, 2013 | 18.50 | 18.67 | 18.30 | 18.52 | 75,463 | +0.02(+0.10%) |
Sep 20, 2013 | 18.75 | 18.82 | 18.47 | 18.50 | 138,093 | -0.17(-0.93%) |
Sep 19, 2013 | 18.43 | 18.72 | 18.43 | 18.67 | 110,443 | +0.22(+1.21%) |
Sep 18, 2013 | 17.63 | 18.49 | 17.49 | 18.45 | 112,995 | +0.80(+4.55%) |
Sep 17, 2013 | 17.49 | 17.69 | 17.49 | 17.65 | 56,167 | +0.12(+0.71%) |
Sep 16, 2013 | 17.78 | 17.78 | 17.45 | 17.52 | 110,682 | -0.06(-0.35%) |
Sep 13, 2013 | 17.37 | 17.59 | 17.33 | 17.59 | 104,490 | +0.21(+1.22%) |
Sep 12, 2013 | 17.54 | 17.64 | 17.36 | 17.37 | 59,669 | -0.09(-0.53%) |
Sep 11, 2013 | 17.10 | 17.49 | 17.04 | 17.47 | 113,286 | +0.40(+2.33%) |
Sep 10, 2013 | 17.10 | 17.13 | 16.93 | 17.07 | 82,136 | +0.14(+0.81%) |
Sep 09, 2013 | 16.75 | 16.95 | 16.72 | 16.93 | 100,477 | +0.18(+1.08%) |
Sep 06, 2013 | 16.75 | 16.88 | 16.70 | 16.75 | 151,113 | +0.08(+0.48%) |
Sep 05, 2013 | 16.86 | 16.90 | 16.57 | 16.67 | 166,636 | -0.15(-0.89%) |
Sep 04, 2013 | 16.64 | 16.93 | 16.61 | 16.82 | 61,046 | +0.15(+0.90%) |
Sep 03, 2013 | 16.98 | 17.28 | 16.55 | 16.67 | 103,060 | -0.18(-1.07%) |
Aug 30, 2013 | 16.99 | 17.08 | 16.79 | 16.85 | 149,385 | -0.15(-0.88%) |
Aug 29, 2013 | 16.85 | 17.03 | 16.85 | 17.00 | 44,333 | +0.10(+0.59%) |
Aug 28, 2013 | 16.96 | 16.98 | 16.82 | 16.90 | 92,773 | -0.02(-0.11%) |
Aug 27, 2013 | 16.93 | 17.08 | 16.86 | 16.92 | 72,840 | -0.16(-0.91%) |
Aug 26, 2013 | 17.24 | 17.27 | 16.99 | 17.08 | 71,894 | -0.10(-0.58%) |
Aug 23, 2013 | 17.25 | 17.41 | 17.16 | 17.18 | 100,472 | -0.07(-0.40%) |
Aug 22, 2013 | 17.27 | 17.39 | 17.13 | 17.24 | 98,264 | +0.06(+0.33%) |
Aug 21, 2013 | 17.23 | 17.49 | 17.06 | 17.19 | 88,112 | -0.11(-0.65%) |
Aug 20, 2013 | 16.98 | 17.43 | 16.98 | 17.30 | 104,940 | +0.30(+1.76%) |
Aug 19, 2013 | 17.29 | 17.45 | 16.95 | 17.00 | 122,523 | -0.35(-2.01%) |
Aug 16, 2013 | 17.46 | 17.53 | 17.28 | 17.35 | 151,370 | -0.11(-0.64%) |
Aug 15, 2013 | 18.03 | 18.04 | 17.42 | 17.46 | 133,769 | -0.58(-3.21%) |
Aug 14, 2013 | 18.16 | 18.20 | 18.03 | 18.04 | 164,306 | -0.16(-0.85%) |
Aug 13, 2013 | 18.41 | 18.41 | 18.07 | 18.20 | 66,047 | -0.15(-0.81%) |
Aug 12, 2013 | 18.38 | 18.42 | 18.19 | 18.34 | 70,035 | -0.14(-0.74%) |
Aug 09, 2013 | 18.38 | 18.60 | 18.29 | 18.48 | 84,471 | +0.10(+0.54%) |
Aug 08, 2013 | 18.24 | 18.41 | 18.09 | 18.38 | 99,477 | +0.19(+1.06%) |
Aug 07, 2013 | 18.12 | 18.19 | 17.95 | 18.19 | 131,653 | +0.06(+0.34%) |
Aug 06, 2013 | 18.19 | 18.23 | 17.96 | 18.13 | 125,209 | +0.01(+0.07%) |
Aug 05, 2013 | 18.21 | 18.32 | 18.01 | 18.11 | 232,558 | -0.09(-0.48%) |
Aug 02, 2013 | 18.30 | 18.43 | 18.13 | 18.20 | 241,929 | -0.14(-0.78%) |
Aug 01, 2013 | 18.79 | 18.81 | 18.29 | 18.34 | 393,706 | -0.41(-2.19%) |
Jul 31, 2013 | 19.56 | 19.62 | 18.38 | 18.75 | 1,088,331 | -1.18(-5.90%) |
Jul 30, 2013 | 20.04 | 20.43 | 19.75 | 19.93 | 2,711,305 | +0.03(+0.16%) |
Jul 29, 2013 | 20.09 | 20.09 | 19.66 | 19.90 | 133,832 | -0.19(-0.96%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.95 | 20.09 | 126,650 | -0.11(-0.52%) |
Jul 25, 2013 | 19.93 | 20.24 | 19.88 | 20.20 | 271,346 | +0.23(+1.15%) |
Jul 24, 2013 | 20.42 | 20.48 | 19.85 | 19.97 | 672,747 | +0.33(+1.68%) |
Jul 23, 2013 | 19.71 | 19.78 | 19.56 | 19.64 | 40,380 | -0.09(-0.47%) |
Jul 22, 2013 | 19.56 | 19.88 | 19.52 | 19.73 | 47,599 | +0.14(+0.70%) |
Jul 19, 2013 | 19.50 | 19.74 | 19.40 | 19.59 | 124,754 | +0.07(+0.38%) |
Jul 18, 2013 | 19.52 | 19.76 | 19.44 | 19.52 | 72,864 | +0.08(+0.39%) |
Jul 17, 2013 | 19.28 | 19.51 | 19.15 | 19.44 | 72,874 | +0.28(+1.45%) |
Jul 16, 2013 | 19.30 | 19.39 | 19.14 | 19.17 | 56,691 | -0.17(-0.90%) |
Jul 15, 2013 | 19.09 | 19.42 | 19.02 | 19.34 | 76,241 | +0.21(+1.11%) |
Jul 12, 2013 | 19.07 | 19.23 | 19.07 | 19.13 | 59,256 | -0.01(-0.03%) |
Jul 11, 2013 | 18.66 | 19.18 | 18.63 | 19.13 | 118,641 | +0.65(+3.50%) |
Jul 10, 2013 | 18.42 | 18.52 | 18.31 | 18.49 | 81,842 | +0.12(+0.68%) |
Jul 09, 2013 | 18.03 | 18.44 | 17.97 | 18.36 | 60,583 | +0.39(+2.18%) |
Jul 08, 2013 | 18.18 | 18.26 | 17.87 | 17.97 | 134,994 | -0.13(-0.72%) |
Jul 05, 2013 | 18.34 | 18.34 | 17.70 | 18.10 | 65,502 | -0.03(-0.17%) |
Jul 03, 2013 | 18.26 | 18.26 | 17.97 | 18.13 | 105,585 | -0.17(-0.92%) |
Jul 02, 2013 | 18.26 | 18.41 | 18.10 | 18.30 | 100,062 | +0.08(+0.44%) |
Jul 01, 2013 | 18.51 | 18.62 | 18.10 | 18.22 | 175,312 | -0.14(-0.75%) |
Jun 28, 2013 | 18.66 | 18.68 | 18.35 | 18.36 | 138,584 | -0.30(-1.60%) |
Jun 27, 2013 | 18.28 | 18.66 | 18.17 | 18.66 | 101,889 | +0.44(+2.42%) |
Jun 26, 2013 | 18.32 | 18.46 | 18.17 | 18.21 | 61,372 | -0.01(-0.03%) |
Jun 25, 2013 | 18.29 | 18.37 | 18.12 | 18.22 | 150,763 | +0.08(+0.44%) |
Jun 24, 2013 | 18.05 | 18.58 | 17.83 | 18.14 | 211,845 | -0.14(-0.77%) |
Jun 21, 2013 | 18.50 | 18.59 | 18.02 | 18.28 | 300,775 | -0.01(-0.07%) |
Jun 20, 2013 | 18.78 | 18.78 | 18.21 | 18.29 | 176,935 | -0.63(-3.31%) |
Jun 19, 2013 | 19.51 | 19.59 | 18.80 | 18.92 | 147,344 | -0.55(-2.83%) |
Jun 18, 2013 | 19.17 | 19.65 | 19.14 | 19.47 | 103,604 | +0.37(+1.96%) |
Jun 17, 2013 | 19.16 | 19.35 | 19.01 | 19.10 | 128,285 | +0.01(+0.03%) |
Jun 14, 2013 | 19.32 | 19.50 | 19.00 | 19.09 | 116,954 | -0.25(-1.27%) |
Jun 13, 2013 | 18.85 | 19.39 | 17.91 | 19.34 | 274,152 | +0.29(+1.51%) |
Jun 12, 2013 | 19.32 | 19.48 | 19.04 | 19.05 | 123,639 | -0.30(-1.55%) |
Jun 11, 2013 | 19.42 | 19.54 | 19.23 | 19.35 | 104,703 | -0.22(-1.13%) |
Jun 10, 2013 | 19.40 | 19.69 | 19.25 | 19.57 | 93,484 | +0.24(+1.24%) |
Jun 07, 2013 | 19.67 | 19.67 | 19.23 | 19.33 | 128,554 | -0.26(-1.32%) |
Jun 06, 2013 | 19.42 | 19.65 | 19.24 | 19.59 | 164,170 | +0.10(+0.54%) |
Jun 05, 2013 | 20.04 | 20.05 | 19.47 | 19.48 | 110,312 | -0.50(-2.52%) |
Jun 04, 2013 | 20.53 | 20.63 | 19.98 | 19.99 | 172,816 | -0.59(-2.86%) |
Jun 03, 2013 | 20.54 | 20.63 | 20.32 | 20.57 | 182,906 | +0.13(+0.66%) |
May 31, 2013 | 20.08 | 20.71 | 19.92 | 20.44 | 2,463,763 | +0.48(+2.40%) |
May 30, 2013 | 20.36 | 20.46 | 19.79 | 19.96 | 211,974 | -0.40(-1.96%) |
May 29, 2013 | 20.38 | 20.43 | 19.91 | 20.36 | 112,129 | -0.14(-0.69%) |
May 28, 2013 | 20.73 | 20.77 | 20.29 | 20.50 | 127,050 | -0.02(-0.12%) |
May 24, 2013 | 20.24 | 20.67 | 20.18 | 20.53 | 96,706 | +0.17(+0.84%) |
May 23, 2013 | 20.42 | 20.60 | 18.87 | 20.35 | 136,479 | -0.25(-1.22%) |
May 22, 2013 | 20.72 | 21.00 | 20.37 | 20.61 | 176,822 | -0.15(-0.74%) |
May 21, 2013 | 20.55 | 20.82 | 20.54 | 20.76 | 171,940 | +0.15(+0.71%) |
May 20, 2013 | 20.15 | 20.64 | 20.00 | 20.61 | 140,223 | +0.46(+2.28%) |
May 17, 2013 | 20.30 | 20.49 | 19.95 | 20.15 | 192,892 | -0.06(-0.27%) |
May 16, 2013 | 19.73 | 20.59 | 19.65 | 20.21 | 374,318 | +0.59(+3.03%) |
May 15, 2013 | 19.31 | 19.69 | 19.26 | 19.61 | 157,692 | +0.42(+2.21%) |
May 13, 2013 | 19.40 | 19.40 | 19.11 | 19.19 | 94,312 | -0.17(-0.86%) |
May 10, 2013 | 19.24 | 19.53 | 19.24 | 19.35 | 47,772 | +0.04(+0.22%) |
May 09, 2013 | 19.16 | 19.32 | 19.06 | 19.31 | 106,971 | +0.07(+0.38%) |
May 08, 2013 | 19.18 | 19.24 | 19.02 | 19.24 | 143,538 | +0.06(+0.32%) |
May 07, 2013 | 18.93 | 19.18 | 18.75 | 19.18 | 131,010 | +0.31(+1.66%) |
May 06, 2013 | 18.65 | 18.91 | 18.63 | 18.86 | 66,877 | +0.25(+1.35%) |
May 03, 2013 | 18.72 | 18.70 | 18.51 | 18.61 | 76,739 | +0.08(+0.43%) |
May 02, 2013 | 18.09 | 18.62 | 18.07 | 18.53 | 156,614 | +0.50(+2.79%) |