Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.62 | 15.70 | 15.46 | 15.58 | 607,694 | -0.03(-0.18%) |
Apr 29, 2014 | 15.44 | 15.62 | 15.36 | 15.60 | 590,290 | +0.10(+0.66%) |
Apr 28, 2014 | 15.59 | 15.63 | 15.29 | 15.50 | 655,546 | +0.05(+0.30%) |
Apr 25, 2014 | 15.68 | 15.70 | 15.35 | 15.46 | 711,286 | -0.28(-1.76%) |
Apr 24, 2014 | 15.91 | 15.91 | 15.70 | 15.73 | 570,079 | -0.12(-0.76%) |
Apr 23, 2014 | 15.95 | 15.97 | 15.83 | 15.85 | 627,530 | -0.04(-0.23%) |
Apr 22, 2014 | 15.82 | 15.91 | 15.69 | 15.89 | 513,595 | +0.06(+0.41%) |
Apr 21, 2014 | 15.99 | 16.14 | 15.82 | 15.82 | 447,426 | -0.17(-1.04%) |
Apr 17, 2014 | 15.75 | 15.99 | 15.99 | 15.99 | 406,683 | +0.22(+1.41%) |
Apr 16, 2014 | 15.86 | 15.98 | 15.72 | 15.77 | 770,694 | -0.04(-0.23%) |
Apr 15, 2014 | 15.87 | 15.89 | 15.49 | 15.81 | 1,165,971 | +0.05(+0.29%) |
Apr 14, 2014 | 15.72 | 15.81 | 15.62 | 15.76 | 704,578 | +0.11(+0.71%) |
Apr 11, 2014 | 15.88 | 15.96 | 15.59 | 15.65 | 1,383,105 | -0.29(-1.80%) |
Apr 10, 2014 | 16.18 | 16.27 | 15.89 | 15.94 | 1,355,696 | -0.19(-1.20%) |
Apr 09, 2014 | 16.00 | 16.19 | 15.89 | 16.13 | 946,414 | +0.20(+1.28%) |
Apr 08, 2014 | 16.10 | 16.10 | 15.72 | 15.93 | 783,400 | +0.05(+0.29%) |
Apr 07, 2014 | 16.06 | 16.06 | 15.81 | 15.88 | 773,019 | -0.18(-1.09%) |
Apr 04, 2014 | 16.19 | 16.25 | 16.06 | 16.06 | 900,433 | -0.09(-0.57%) |
Apr 03, 2014 | 16.25 | 16.39 | 16.07 | 16.15 | 1,597,890 | -0.17(-1.02%) |
Apr 02, 2014 | 16.24 | 16.38 | 16.18 | 16.31 | 2,446,323 | +0.10(+0.63%) |
Apr 01, 2014 | 16.14 | 16.22 | 16.06 | 16.21 | 3,411,768 | +0.12(+0.75%) |
Mar 31, 2014 | 15.92 | 16.11 | 15.90 | 16.09 | 2,806,693 | +0.22(+1.40%) |
Mar 28, 2014 | 15.71 | 15.87 | 15.65 | 15.87 | 4,420,031 | +0.23(+1.48%) |
Mar 27, 2014 | 15.79 | 15.82 | 15.60 | 15.64 | 2,243,721 | -0.15(-0.94%) |
Mar 26, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 1,461,964 | -0.06(-0.41%) |
Mar 25, 2014 | 15.98 | 16.02 | 15.84 | 15.85 | 1,894,705 | -0.12(-0.75%) |
Mar 24, 2014 | 16.01 | 16.06 | 15.89 | 15.97 | 1,114,115 | +0.06(+0.35%) |
Mar 21, 2014 | 16.09 | 16.15 | 15.88 | 15.92 | 2,423,466 | -0.08(-0.52%) |
Mar 20, 2014 | 16.09 | 16.16 | 15.95 | 16.00 | 1,884,066 | -0.09(-0.57%) |
Mar 19, 2014 | 16.12 | 16.17 | 16.03 | 16.09 | 1,137,090 | +0.01(+0.06%) |
Mar 18, 2014 | 15.86 | 16.13 | 15.85 | 16.08 | 2,253,687 | +0.27(+1.69%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.82 | 1,627,602 | +0.13(+0.82%) |
Mar 14, 2014 | 15.68 | 15.74 | 15.57 | 15.69 | 2,418,269 | +0.01(+0.06%) |
Mar 13, 2014 | 16.03 | 16.03 | 15.66 | 15.68 | 3,396,135 | -0.26(-1.62%) |
Mar 12, 2014 | 15.99 | 16.01 | 15.88 | 15.94 | 1,380,325 | -0.08(-0.52%) |
Mar 11, 2014 | 15.96 | 16.05 | 15.92 | 16.02 | 2,301,930 | +0.10(+0.64%) |
Mar 10, 2014 | 16.06 | 16.20 | 15.82 | 15.92 | 2,198,348 | -0.13(-0.81%) |
Mar 07, 2014 | 16.19 | 16.20 | 15.97 | 16.05 | 1,412,086 | +0.06(+0.40%) |
Mar 06, 2014 | 16.07 | 16.17 | 15.98 | 15.98 | 3,317,107 | +0.54(+3.53%) |
Mar 05, 2014 | 15.43 | 15.51 | 15.33 | 15.44 | 3,253,614 | -0.04(-0.24%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.33 | 15.47 | 2,393,068 | +0.18(+1.21%) |
Mar 03, 2014 | 15.29 | 15.32 | 15.04 | 15.29 | 4,485,260 | -0.12(-0.78%) |
Feb 28, 2014 | 15.01 | 15.42 | 15.01 | 15.41 | 2,156,991 | +0.30(+2.02%) |
Feb 27, 2014 | 15.07 | 15.11 | 14.82 | 15.10 | 1,538,984 | +0.16(+1.05%) |
Feb 26, 2014 | 15.05 | 15.09 | 14.85 | 14.95 | 1,951,659 | -0.17(-1.10%) |
Feb 25, 2014 | 14.76 | 15.11 | 14.64 | 15.11 | 2,293,438 | +0.33(+2.25%) |
Feb 24, 2014 | 14.61 | 14.81 | 14.32 | 14.78 | 2,148,982 | +0.46(+3.23%) |
Feb 21, 2014 | 14.27 | 14.42 | 14.19 | 14.32 | 696,073 | +0.06(+0.39%) |
Feb 20, 2014 | 14.34 | 14.39 | 14.08 | 14.26 | 1,601,476 | +0.13(+0.91%) |
Feb 19, 2014 | 14.23 | 14.31 | 13.95 | 14.13 | 2,646,025 | +0.18(+1.26%) |
Feb 18, 2014 | 13.93 | 14.00 | 13.83 | 13.96 | 1,714,522 | +0.02(+0.13%) |
Feb 14, 2014 | 13.80 | 13.94 | 13.94 | 13.94 | 1,950,390 | +0.11(+0.80%) |
Feb 13, 2014 | 13.45 | 13.88 | 13.43 | 13.83 | 2,063,450 | +0.33(+2.46%) |
Feb 12, 2014 | 13.49 | 13.58 | 13.40 | 13.50 | 2,161,376 | +0.07(+0.55%) |
Feb 11, 2014 | 13.40 | 13.53 | 13.37 | 13.42 | 4,310,791 | +0.03(+0.21%) |
Feb 10, 2014 | 13.38 | 13.63 | 13.22 | 13.40 | 6,687,272 | +0.20(+1.54%) |
Feb 07, 2014 | 13.03 | 14.32 | 12.63 | 13.19 | 25,105,650 | -2.73(-17.12%) |
Feb 06, 2014 | 15.75 | 15.94 | 15.75 | 15.92 | 966,122 | +0.18(+1.11%) |
Feb 05, 2014 | 15.59 | 15.86 | 15.45 | 15.74 | 1,515,620 | +0.07(+0.47%) |
Feb 04, 2014 | 15.60 | 15.74 | 15.51 | 15.67 | 1,749,057 | -0.01(-0.06%) |
Feb 03, 2014 | 15.70 | 15.80 | 15.55 | 15.68 | 2,669,627 | +0.00(+0.00%) |
Jan 31, 2014 | 15.63 | 15.81 | 15.57 | 15.68 | 1,869,065 | -0.05(-0.29%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.67 | 15.72 | 2,019,097 | +0.13(+0.83%) |
Jan 29, 2014 | 15.49 | 15.64 | 15.44 | 15.59 | 1,344,852 | +0.04(+0.24%) |
Jan 28, 2014 | 15.33 | 15.57 | 15.28 | 15.56 | 1,105,790 | +0.24(+1.57%) |
Jan 27, 2014 | 15.48 | 15.49 | 15.31 | 15.32 | 769,542 | -0.10(-0.66%) |
Jan 24, 2014 | 15.52 | 15.52 | 15.27 | 15.42 | 1,119,456 | -0.24(-1.53%) |
Jan 23, 2014 | 15.21 | 15.78 | 14.88 | 15.66 | 2,996,091 | -0.46(-2.87%) |
Jan 22, 2014 | 16.68 | 16.73 | 16.10 | 16.12 | 1,281,047 | -0.51(-3.06%) |
Jan 21, 2014 | 16.79 | 16.82 | 16.60 | 16.63 | 1,292,672 | -0.11(-0.66%) |
Jan 17, 2014 | 16.71 | 16.74 | 16.74 | 16.74 | 1,231,848 | +0.03(+0.17%) |
Jan 16, 2014 | 16.80 | 16.81 | 16.70 | 16.71 | 458,572 | -0.15(-0.88%) |
Jan 15, 2014 | 16.80 | 16.90 | 16.77 | 16.86 | 597,133 | +0.06(+0.38%) |
Jan 14, 2014 | 16.67 | 16.88 | 16.67 | 16.80 | 707,299 | +0.12(+0.72%) |
Jan 13, 2014 | 16.57 | 16.81 | 16.57 | 16.67 | 1,077,549 | +0.01(+0.06%) |
Jan 10, 2014 | 16.64 | 16.72 | 16.60 | 16.67 | 896,195 | +0.04(+0.22%) |
Jan 09, 2014 | 16.73 | 16.76 | 16.59 | 16.63 | 622,891 | -0.04(-0.22%) |
Jan 08, 2014 | 16.64 | 16.77 | 16.57 | 16.67 | 591,589 | +0.03(+0.17%) |
Jan 07, 2014 | 16.69 | 16.76 | 16.60 | 16.64 | 1,174,347 | -0.04(-0.22%) |
Jan 06, 2014 | 16.57 | 16.67 | 16.37 | 16.67 | 1,823,146 | +0.12(+0.73%) |
Jan 03, 2014 | 16.91 | 16.91 | 16.45 | 16.55 | 1,422,076 | -0.29(-1.70%) |
Jan 02, 2014 | 16.95 | 16.97 | 16.69 | 16.84 | 1,810,000 | -0.13(-0.76%) |
Dec 31, 2013 | 17.01 | 16.97 | 16.97 | 16.97 | 968,375 | +0.07(+0.44%) |
Dec 30, 2013 | 16.67 | 16.94 | 16.60 | 16.90 | 614,433 | +0.24(+1.44%) |
Dec 27, 2013 | 16.35 | 16.80 | 16.35 | 16.66 | 879,528 | +0.00(+0.00%) |
Dec 26, 2013 | 16.71 | 16.86 | 16.62 | 16.66 | 1,014,689 | +0.06(+0.33%) |
Dec 24, 2013 | 16.49 | 16.65 | 16.43 | 16.60 | 470,838 | +0.18(+1.07%) |
Dec 23, 2013 | 16.49 | 16.58 | 16.40 | 16.43 | 991,414 | +0.06(+0.34%) |
Dec 20, 2013 | 16.52 | 16.52 | 15.78 | 16.37 | 2,691,367 | +0.29(+1.78%) |
Dec 19, 2013 | 16.07 | 16.26 | 16.05 | 16.08 | 1,582,968 | +0.01(+0.06%) |
Dec 18, 2013 | 15.93 | 16.11 | 15.78 | 16.07 | 2,340,010 | +0.18(+1.16%) |
Dec 17, 2013 | 16.19 | 16.20 | 15.80 | 15.89 | 7,834,103 | -0.28(-1.71%) |
Dec 16, 2013 | 16.24 | 16.35 | 16.17 | 16.17 | 1,692,796 | -0.09(-0.57%) |
Dec 13, 2013 | 16.59 | 16.63 | 16.24 | 16.26 | 977,156 | -0.34(-2.06%) |
Dec 12, 2013 | 16.60 | 16.77 | 16.55 | 16.60 | 805,797 | -0.14(-0.83%) |
Dec 11, 2013 | 16.93 | 16.94 | 16.73 | 16.74 | 605,359 | -0.18(-1.04%) |
Dec 10, 2013 | 16.96 | 16.98 | 16.88 | 16.92 | 709,448 | -0.05(-0.27%) |
Dec 09, 2013 | 16.86 | 16.99 | 16.76 | 16.96 | 617,545 | +0.05(+0.27%) |
Dec 06, 2013 | 16.73 | 16.92 | 16.67 | 16.92 | 779,463 | +0.27(+1.61%) |
Dec 05, 2013 | 16.80 | 16.83 | 16.61 | 16.65 | 419,662 | -0.19(-1.15%) |
Dec 04, 2013 | 16.74 | 16.85 | 16.59 | 16.84 | 1,717,712 | +0.06(+0.39%) |
Dec 03, 2013 | 16.58 | 16.79 | 16.54 | 16.78 | 1,321,198 | +0.16(+0.95%) |
Dec 02, 2013 | 16.54 | 16.71 | 16.44 | 16.62 | 2,753,048 | +0.08(+0.50%) |
Nov 29, 2013 | 16.55 | 16.61 | 16.46 | 16.54 | 322,195 | +0.01(+0.06%) |
Nov 27, 2013 | 16.54 | 16.55 | 16.28 | 16.53 | 746,931 | +0.00(+0.00%) |
Nov 26, 2013 | 16.77 | 16.79 | 16.53 | 16.53 | 5,398,580 | -0.21(-1.27%) |
Nov 25, 2013 | 16.66 | 16.79 | 16.59 | 16.74 | 577,285 | +0.09(+0.55%) |
Nov 22, 2013 | 16.52 | 16.69 | 16.48 | 16.65 | 429,050 | +0.14(+0.84%) |
Nov 21, 2013 | 16.63 | 16.73 | 16.43 | 16.51 | 639,596 | -0.12(-0.72%) |
Nov 20, 2013 | 16.69 | 16.80 | 16.55 | 16.63 | 553,557 | -0.07(-0.44%) |
Nov 19, 2013 | 16.86 | 16.97 | 16.60 | 16.70 | 1,210,033 | -0.09(-0.55%) |
Nov 18, 2013 | 16.89 | 17.11 | 16.75 | 16.80 | 892,716 | -0.07(-0.44%) |
Nov 15, 2013 | 16.80 | 16.95 | 16.77 | 16.87 | 455,915 | +0.15(+0.88%) |
Nov 14, 2013 | 16.80 | 16.94 | 16.69 | 16.72 | 828,686 | +0.14(+0.84%) |
Nov 12, 2013 | 16.54 | 16.64 | 16.43 | 16.58 | 772,389 | +0.01(+0.06%) |
Nov 11, 2013 | 16.50 | 16.69 | 16.42 | 16.57 | 2,052,184 | +0.13(+0.79%) |
Nov 08, 2013 | 16.86 | 17.01 | 16.43 | 16.44 | 1,043,210 | -0.40(-2.36%) |
Nov 07, 2013 | 16.63 | 17.35 | 16.18 | 16.84 | 3,045,570 | -1.64(-8.90%) |
Nov 06, 2013 | 18.41 | 18.75 | 18.35 | 18.49 | 1,071,812 | +0.08(+0.45%) |
Nov 05, 2013 | 18.43 | 18.53 | 18.33 | 18.40 | 601,483 | -0.06(-0.30%) |
Nov 04, 2013 | 18.46 | 18.61 | 18.37 | 18.46 | 504,196 | +0.10(+0.55%) |
Nov 01, 2013 | 18.32 | 18.55 | 18.28 | 18.36 | 489,865 | +0.04(+0.20%) |
Oct 31, 2013 | 18.73 | 18.73 | 18.30 | 18.32 | 502,535 | -0.39(-2.07%) |
Oct 30, 2013 | 18.60 | 18.75 | 18.54 | 18.71 | 777,114 | +0.11(+0.60%) |
Oct 29, 2013 | 18.69 | 18.81 | 18.56 | 18.60 | 431,426 | -0.05(-0.25%) |
Oct 28, 2013 | 18.52 | 18.71 | 18.43 | 18.64 | 748,659 | +0.11(+0.60%) |
Oct 25, 2013 | 18.62 | 18.65 | 18.48 | 18.53 | 321,045 | -0.04(-0.20%) |
Oct 24, 2013 | 18.45 | 18.62 | 18.39 | 18.57 | 262,602 | +0.10(+0.55%) |
Oct 23, 2013 | 18.45 | 18.57 | 18.29 | 18.47 | 286,324 | -0.04(-0.20%) |
Oct 22, 2013 | 18.42 | 18.55 | 18.34 | 18.50 | 298,134 | +0.13(+0.70%) |
Oct 21, 2013 | 18.25 | 18.47 | 18.22 | 18.37 | 392,331 | +0.08(+0.45%) |
Oct 18, 2013 | 18.39 | 18.39 | 18.23 | 18.29 | 321,937 | +0.05(+0.25%) |
Oct 17, 2013 | 17.99 | 18.25 | 17.89 | 18.25 | 266,446 | +0.23(+1.28%) |
Oct 16, 2013 | 17.88 | 18.11 | 17.84 | 18.01 | 778,154 | +0.18(+1.04%) |
Oct 15, 2013 | 17.91 | 18.00 | 17.81 | 17.83 | 474,916 | -0.13(-0.72%) |
Oct 14, 2013 | 17.89 | 18.08 | 17.80 | 17.96 | 335,600 | -0.02(-0.10%) |
Oct 11, 2013 | 17.83 | 18.01 | 17.79 | 17.98 | 237,362 | +0.17(+0.93%) |
Oct 10, 2013 | 17.65 | 17.86 | 17.65 | 17.81 | 402,483 | +0.30(+1.69%) |
Oct 09, 2013 | 17.61 | 17.69 | 17.48 | 17.52 | 611,439 | -0.07(-0.42%) |
Oct 08, 2013 | 17.64 | 17.71 | 17.54 | 17.59 | 897,618 | -0.11(-0.63%) |
Oct 07, 2013 | 17.64 | 17.82 | 17.52 | 17.70 | 1,219,827 | +0.04(+0.21%) |
Oct 04, 2013 | 17.55 | 17.71 | 17.55 | 17.66 | 594,381 | +0.16(+0.90%) |
Oct 03, 2013 | 17.67 | 17.71 | 17.41 | 17.51 | 549,514 | -0.16(-0.89%) |
Oct 02, 2013 | 17.58 | 17.68 | 17.40 | 17.66 | 427,806 | -0.09(-0.52%) |
Oct 01, 2013 | 17.43 | 17.76 | 17.43 | 17.76 | 566,104 | +0.12(+0.68%) |
Sep 27, 2013 | 17.63 | 17.76 | 17.61 | 17.64 | 426,247 | -0.10(-0.57%) |
Sep 26, 2013 | 17.74 | 17.82 | 17.66 | 17.74 | 449,828 | +0.01(+0.05%) |
Sep 25, 2013 | 17.64 | 17.77 | 17.62 | 17.73 | 767,203 | +0.06(+0.37%) |
Sep 24, 2013 | 17.79 | 17.82 | 17.62 | 17.66 | 753,698 | -0.08(-0.47%) |
Sep 23, 2013 | 17.71 | 17.82 | 17.66 | 17.75 | 1,209,922 | +0.02(+0.10%) |
Sep 20, 2013 | 18.21 | 18.26 | 17.70 | 17.73 | 1,898,978 | -0.50(-2.74%) |
Sep 19, 2013 | 18.25 | 18.29 | 18.16 | 18.23 | 445,186 | +0.06(+0.31%) |
Sep 18, 2013 | 18.30 | 18.35 | 18.05 | 18.17 | 450,773 | -0.09(-0.51%) |
Sep 17, 2013 | 18.04 | 18.26 | 17.97 | 18.26 | 362,825 | +0.18(+1.02%) |
Sep 16, 2013 | 18.01 | 18.16 | 18.01 | 18.08 | 601,008 | +0.18(+1.03%) |
Sep 13, 2013 | 18.13 | 18.19 | 17.86 | 17.89 | 456,150 | -0.18(-0.97%) |
Sep 12, 2013 | 18.11 | 18.32 | 18.05 | 18.07 | 693,868 | -0.06(-0.36%) |
Sep 11, 2013 | 17.93 | 18.14 | 17.90 | 18.13 | 772,281 | +0.15(+0.82%) |
Sep 10, 2013 | 18.06 | 18.22 | 17.86 | 17.99 | 1,432,197 | -0.03(-0.15%) |
Sep 09, 2013 | 17.87 | 18.15 | 17.76 | 18.01 | 785,217 | -0.09(-0.51%) |
Sep 06, 2013 | 18.11 | 18.19 | 17.90 | 18.11 | 368,926 | +0.06(+0.36%) |
Sep 05, 2013 | 18.08 | 18.22 | 17.99 | 18.04 | 542,504 | -0.06(-0.31%) |
Sep 04, 2013 | 18.11 | 18.17 | 17.96 | 18.10 | 622,581 | -0.02(-0.10%) |
Sep 03, 2013 | 17.94 | 18.19 | 17.82 | 18.12 | 1,273,377 | +0.33(+1.87%) |
Aug 30, 2013 | 17.91 | 17.97 | 17.71 | 17.78 | 364,118 | -0.14(-0.77%) |
Aug 29, 2013 | 17.67 | 17.99 | 17.65 | 17.92 | 384,011 | +0.22(+1.25%) |
Aug 28, 2013 | 17.61 | 17.79 | 17.45 | 17.70 | 318,211 | +0.06(+0.31%) |
Aug 27, 2013 | 17.88 | 17.91 | 17.60 | 17.64 | 523,233 | -0.40(-2.20%) |
Aug 26, 2013 | 18.20 | 18.22 | 17.98 | 18.04 | 340,463 | -0.18(-1.01%) |
Aug 23, 2013 | 18.31 | 18.32 | 18.14 | 18.23 | 243,637 | -0.05(-0.25%) |
Aug 22, 2013 | 18.20 | 18.38 | 18.13 | 18.27 | 294,472 | +0.16(+0.87%) |
Aug 21, 2013 | 18.15 | 18.30 | 18.01 | 18.12 | 379,920 | -0.07(-0.41%) |
Aug 20, 2013 | 18.09 | 18.25 | 18.09 | 18.19 | 505,526 | +0.15(+0.82%) |
Aug 19, 2013 | 17.83 | 18.20 | 17.83 | 18.04 | 1,298,340 | +0.16(+0.88%) |
Aug 16, 2013 | 17.69 | 17.89 | 17.63 | 17.89 | 646,934 | +0.23(+1.31%) |
Aug 15, 2013 | 17.89 | 17.89 | 17.52 | 17.65 | 736,990 | -0.38(-2.10%) |
Aug 14, 2013 | 18.01 | 18.07 | 17.89 | 18.03 | 309,412 | +0.06(+0.31%) |
Aug 13, 2013 | 17.92 | 18.04 | 17.88 | 17.98 | 577,952 | +0.06(+0.36%) |
Aug 12, 2013 | 17.99 | 18.09 | 17.89 | 17.91 | 502,478 | -0.05(-0.26%) |
Aug 09, 2013 | 17.95 | 18.07 | 17.81 | 17.96 | 938,684 | -0.03(-0.15%) |
Aug 08, 2013 | 17.97 | 18.13 | 17.82 | 17.99 | 570,647 | -0.05(-0.26%) |
Aug 07, 2013 | 19.20 | 19.20 | 17.77 | 18.03 | 2,578,060 | -1.43(-7.36%) |
Aug 06, 2013 | 19.52 | 19.52 | 19.26 | 19.46 | 506,875 | -0.03(-0.14%) |
Aug 05, 2013 | 19.50 | 19.63 | 19.44 | 19.49 | 427,563 | -0.01(-0.05%) |
Aug 02, 2013 | 19.44 | 19.55 | 19.34 | 19.50 | 424,171 | +0.06(+0.33%) |
Aug 01, 2013 | 18.87 | 19.45 | 18.83 | 19.44 | 930,813 | +0.60(+3.19%) |
Jul 31, 2013 | 19.07 | 19.14 | 18.81 | 18.84 | 354,784 | -0.24(-1.26%) |
Jul 30, 2013 | 19.10 | 19.23 | 19.05 | 19.08 | 426,096 | +0.04(+0.19%) |
Jul 29, 2013 | 19.10 | 19.12 | 18.90 | 19.04 | 382,466 | -0.05(-0.24%) |
Jul 26, 2013 | 19.40 | 19.44 | 18.93 | 19.09 | 597,169 | -0.35(-1.81%) |
Jul 25, 2013 | 19.36 | 19.46 | 19.29 | 19.44 | 278,588 | +0.06(+0.33%) |
Jul 24, 2013 | 19.29 | 19.42 | 19.27 | 19.37 | 453,404 | +0.13(+0.67%) |
Jul 23, 2013 | 19.50 | 19.56 | 19.21 | 19.24 | 545,038 | -0.22(-1.14%) |
Jul 22, 2013 | 19.38 | 19.58 | 19.34 | 19.46 | 576,052 | +0.12(+0.62%) |
Jul 19, 2013 | 19.13 | 19.36 | 19.13 | 19.34 | 271,604 | +0.18(+0.92%) |
Jul 18, 2013 | 19.20 | 19.37 | 19.13 | 19.17 | 377,179 | +0.05(+0.24%) |
Jul 17, 2013 | 19.14 | 19.23 | 19.05 | 19.12 | 325,732 | -0.01(-0.05%) |
Jul 16, 2013 | 19.26 | 19.33 | 19.08 | 19.13 | 581,965 | -0.18(-0.91%) |
Jul 15, 2013 | 19.58 | 19.68 | 19.23 | 19.31 | 1,870,176 | -0.27(-1.37%) |
Jul 12, 2013 | 19.27 | 19.66 | 19.18 | 19.58 | 1,105,044 | +0.39(+2.02%) |
Jul 11, 2013 | 18.94 | 19.25 | 18.94 | 19.19 | 565,910 | +0.41(+2.16%) |
Jul 10, 2013 | 18.86 | 18.93 | 18.67 | 18.78 | 689,864 | +0.00(+0.00%) |
Jul 09, 2013 | 18.79 | 18.88 | 18.67 | 18.78 | 554,291 | +0.14(+0.74%) |
Jul 08, 2013 | 18.34 | 18.69 | 18.32 | 18.64 | 806,357 | +0.38(+2.07%) |
Jul 05, 2013 | 18.40 | 18.40 | 18.17 | 18.26 | 459,595 | -0.01(-0.05%) |
Jul 03, 2013 | 18.16 | 18.38 | 18.06 | 18.27 | 327,300 | +0.09(+0.51%) |
Jul 02, 2013 | 18.44 | 18.60 | 18.14 | 18.18 | 898,640 | -0.23(-1.25%) |
Jul 01, 2013 | 17.99 | 18.74 | 17.98 | 18.41 | 1,242,303 | +0.64(+3.59%) |
Jun 28, 2013 | 18.33 | 18.43 | 17.77 | 17.77 | 3,015,006 | -0.29(-1.59%) |
Jun 26, 2013 | 18.03 | 18.19 | 17.94 | 18.06 | 744,300 | +0.15(+0.83%) |
Jun 25, 2013 | 17.98 | 18.11 | 17.87 | 17.91 | 664,689 | +0.02(+0.10%) |
Jun 24, 2013 | 17.67 | 18.09 | 17.60 | 17.89 | 940,376 | +0.11(+0.62%) |
Jun 21, 2013 | 17.62 | 17.85 | 17.28 | 17.78 | 3,429,459 | +0.25(+1.42%) |
Jun 20, 2013 | 17.87 | 17.88 | 17.52 | 17.53 | 881,037 | -0.41(-2.27%) |
Jun 19, 2013 | 18.19 | 18.25 | 17.92 | 17.94 | 785,268 | -0.20(-1.12%) |
Jun 18, 2013 | 18.53 | 18.68 | 18.13 | 18.14 | 1,611,704 | -0.42(-2.24%) |
Jun 17, 2013 | 17.42 | 18.71 | 17.42 | 18.56 | 3,518,751 | +1.16(+6.69%) |
Jun 14, 2013 | 17.42 | 17.52 | 17.33 | 17.40 | 515,956 | -0.09(-0.53%) |
Jun 13, 2013 | 17.48 | 17.54 | 17.40 | 17.49 | 494,622 | +0.03(+0.16%) |
Jun 12, 2013 | 17.69 | 17.70 | 17.40 | 17.46 | 541,098 | -0.21(-1.20%) |
Jun 11, 2013 | 17.71 | 17.82 | 17.60 | 17.67 | 556,940 | -0.17(-0.93%) |
Jun 10, 2013 | 18.18 | 18.22 | 17.84 | 17.84 | 713,807 | -0.35(-1.93%) |
Jun 07, 2013 | 17.93 | 18.21 | 17.79 | 18.19 | 689,995 | +0.27(+1.49%) |
Jun 06, 2013 | 17.85 | 17.95 | 17.78 | 17.92 | 835,877 | +0.07(+0.41%) |
Jun 05, 2013 | 17.97 | 18.01 | 17.85 | 17.85 | 839,548 | -0.12(-0.67%) |
Jun 04, 2013 | 17.99 | 18.08 | 17.90 | 17.97 | 772,067 | -0.02(-0.10%) |
Jun 03, 2013 | 17.89 | 18.07 | 17.81 | 17.99 | 940,207 | +0.11(+0.62%) |
May 31, 2013 | 17.99 | 18.13 | 17.86 | 17.88 | 716,298 | -0.17(-0.92%) |
May 30, 2013 | 18.03 | 18.13 | 17.96 | 18.04 | 483,799 | +0.03(+0.15%) |
May 29, 2013 | 18.07 | 18.15 | 17.93 | 18.01 | 501,534 | -0.16(-0.86%) |
May 28, 2013 | 17.97 | 18.22 | 17.97 | 18.17 | 578,298 | +0.31(+1.76%) |
May 24, 2013 | 17.75 | 17.87 | 17.54 | 17.86 | 264,753 | +0.02(+0.10%) |
May 23, 2013 | 17.78 | 17.91 | 17.66 | 17.84 | 313,036 | -0.01(-0.05%) |
May 22, 2013 | 17.97 | 18.19 | 17.75 | 17.85 | 1,211,367 | -0.11(-0.62%) |
May 21, 2013 | 18.00 | 18.15 | 17.93 | 17.96 | 986,945 | -0.06(-0.36%) |
May 20, 2013 | 17.98 | 18.13 | 17.98 | 18.02 | 458,447 | -0.01(-0.05%) |
May 17, 2013 | 17.92 | 18.03 | 17.86 | 18.03 | 458,682 | +0.16(+0.88%) |
May 16, 2013 | 17.96 | 18.01 | 17.85 | 17.88 | 627,098 | -0.06(-0.36%) |
May 15, 2013 | 17.90 | 17.98 | 17.87 | 17.94 | 655,779 | +0.03(+0.15%) |
May 13, 2013 | 17.89 | 17.98 | 17.77 | 17.91 | 424,777 | +0.03(+0.15%) |
May 10, 2013 | 17.85 | 17.96 | 17.77 | 17.89 | 435,576 | +0.06(+0.31%) |
May 09, 2013 | 18.04 | 18.12 | 17.78 | 17.83 | 482,880 | -0.22(-1.23%) |
May 08, 2013 | 17.92 | 18.07 | 17.76 | 18.05 | 932,659 | +0.14(+0.77%) |
May 07, 2013 | 17.83 | 17.96 | 17.78 | 17.91 | 979,115 | +0.08(+0.47%) |
May 06, 2013 | 17.63 | 17.91 | 17.58 | 17.83 | 866,986 | +0.02(+0.10%) |
May 03, 2013 | 17.71 | 17.89 | 17.60 | 17.81 | 741,025 | +0.21(+1.21%) |
May 02, 2013 | 17.44 | 17.65 | 17.12 | 17.60 | 869,110 | +0.62(+3.65%) |