Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.77 | 16.79 | 16.49 | 16.61 | 1,674,298 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.08 | 16.77 | 16.79 | 1,279,795 | -0.22(-1.28%) |
Jul 29, 2014 | 17.16 | 17.17 | 17.01 | 17.01 | 790,687 | -0.12(-0.70%) |
Jul 28, 2014 | 17.05 | 17.13 | 16.88 | 17.13 | 1,757,195 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.02 | 1,356,147 | -0.32(-1.83%) |
Jul 24, 2014 | 17.17 | 17.34 | 17.12 | 17.34 | 1,002,986 | +0.20(+1.15%) |
Jul 23, 2014 | 17.25 | 17.28 | 17.09 | 17.14 | 1,070,514 | -0.14(-0.81%) |
Jul 22, 2014 | 17.23 | 17.37 | 17.22 | 17.28 | 941,623 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.20 | 17.02 | 17.18 | 765,875 | +0.07(+0.41%) |
Jul 18, 2014 | 17.06 | 17.11 | 16.99 | 17.11 | 1,025,773 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.30 | 17.00 | 17.01 | 1,192,872 | -0.31(-1.79%) |
Jul 16, 2014 | 17.34 | 17.34 | 17.11 | 17.32 | 1,411,102 | +0.01(+0.04%) |
Jul 15, 2014 | 17.11 | 17.32 | 17.11 | 17.31 | 950,815 | +0.21(+1.23%) |
Jul 14, 2014 | 17.40 | 17.41 | 17.09 | 17.10 | 1,374,788 | -0.22(-1.26%) |
Jul 11, 2014 | 17.49 | 17.60 | 17.30 | 17.32 | 627,577 | -0.14(-0.81%) |
Jul 10, 2014 | 17.36 | 17.58 | 17.36 | 17.46 | 899,843 | +0.07(+0.40%) |
Jul 09, 2014 | 17.51 | 17.53 | 17.32 | 17.39 | 687,167 | -0.12(-0.68%) |
Jul 08, 2014 | 17.45 | 17.57 | 17.37 | 17.51 | 923,661 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.26 | 17.36 | 684,370 | +0.05(+0.28%) |
Jul 03, 2014 | 17.49 | 17.31 | 17.31 | 17.31 | 1,316,866 | -0.14(-0.81%) |
Jul 02, 2014 | 17.73 | 17.73 | 17.39 | 17.45 | 1,250,768 | -0.23(-1.31%) |
Jul 01, 2014 | 17.84 | 17.85 | 17.64 | 17.68 | 1,257,179 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.92 | 17.72 | 17.81 | 1,969,253 | -0.06(-0.35%) |
Jun 27, 2014 | 17.53 | 17.88 | 17.50 | 17.87 | 1,486,718 | +0.32(+1.80%) |
Jun 26, 2014 | 17.79 | 17.83 | 17.53 | 17.56 | 1,545,658 | -0.39(-2.19%) |
Jun 25, 2014 | 17.82 | 17.95 | 17.72 | 17.95 | 864,198 | +0.14(+0.79%) |
Jun 24, 2014 | 17.81 | 18.01 | 17.77 | 17.81 | 948,177 | +0.02(+0.12%) |
Jun 23, 2014 | 17.96 | 18.04 | 17.77 | 17.79 | 1,873,906 | -0.14(-0.78%) |
Jun 20, 2014 | 17.74 | 18.01 | 17.62 | 17.93 | 1,688,794 | +0.23(+1.31%) |
Jun 19, 2014 | 17.47 | 17.70 | 17.44 | 17.70 | 1,129,330 | +0.24(+1.37%) |
Jun 18, 2014 | 17.19 | 17.46 | 17.11 | 17.46 | 1,594,173 | +0.28(+1.64%) |
Jun 17, 2014 | 17.38 | 17.56 | 17.14 | 17.18 | 1,535,323 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.47 | 17.11 | 17.39 | 1,091,345 | +0.22(+1.27%) |
Jun 13, 2014 | 17.11 | 17.23 | 16.95 | 17.17 | 776,956 | +0.08(+0.45%) |
Jun 12, 2014 | 17.01 | 17.12 | 16.88 | 17.09 | 821,622 | +0.09(+0.54%) |
Jun 11, 2014 | 17.18 | 17.30 | 16.99 | 17.00 | 803,414 | -0.24(-1.39%) |
Jun 10, 2014 | 17.19 | 17.28 | 17.09 | 17.24 | 1,025,142 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.33 | 17.13 | 17.27 | 820,844 | -0.01(-0.04%) |
Jun 05, 2014 | 16.83 | 17.28 | 16.79 | 17.27 | 2,078,878 | +0.49(+2.93%) |
Jun 04, 2014 | 16.68 | 16.80 | 16.62 | 16.78 | 1,032,676 | +0.12(+0.72%) |
Jun 03, 2014 | 16.76 | 16.80 | 16.64 | 16.66 | 1,154,915 | -0.11(-0.63%) |
Jun 02, 2014 | 16.90 | 16.96 | 16.73 | 16.77 | 1,054,236 | -0.15(-0.87%) |
May 30, 2014 | 16.90 | 16.98 | 16.85 | 16.92 | 872,792 | -0.01(-0.08%) |
May 29, 2014 | 17.01 | 17.03 | 16.85 | 16.93 | 616,205 | -0.08(-0.46%) |
May 28, 2014 | 16.88 | 17.06 | 16.74 | 17.01 | 1,406,063 | +0.18(+1.05%) |
May 27, 2014 | 16.84 | 16.86 | 16.74 | 16.83 | 792,902 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,470 | -0.01(-0.08%) |
May 22, 2014 | 16.75 | 16.77 | 16.68 | 16.72 | 449,190 | +0.08(+0.47%) |
May 21, 2014 | 16.66 | 16.77 | 16.60 | 16.64 | 692,948 | -0.01(-0.08%) |
May 20, 2014 | 16.66 | 16.70 | 16.49 | 16.66 | 1,043,551 | +0.00(+0.00%) |
May 19, 2014 | 16.91 | 16.93 | 16.65 | 16.66 | 1,534,183 | -0.22(-1.28%) |
May 16, 2014 | 16.90 | 16.94 | 16.70 | 16.87 | 1,029,220 | +0.01(+0.08%) |
May 15, 2014 | 16.62 | 16.86 | 16.61 | 16.86 | 1,597,905 | +0.24(+1.42%) |
May 14, 2014 | 16.64 | 16.79 | 16.60 | 16.62 | 1,563,305 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.64 | 16.52 | 16.60 | 1,206,282 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.50 | 16.32 | 16.50 | 1,746,119 | +0.15(+0.89%) |
May 09, 2014 | 16.49 | 16.54 | 16.33 | 16.35 | 1,241,397 | -0.13(-0.80%) |
May 08, 2014 | 16.56 | 16.58 | 16.45 | 16.48 | 1,783,411 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.57 | 16.20 | 16.56 | 2,054,375 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.32 | 16.11 | 16.12 | 2,441,991 | -0.08(-0.51%) |
May 05, 2014 | 16.18 | 16.38 | 16.11 | 16.20 | 1,561,368 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 16.00 | 16.16 | 2,586,026 | -0.22(-1.31%) |
May 01, 2014 | 16.66 | 16.66 | 16.28 | 16.38 | 2,828,756 | -0.28(-1.67%) |
Apr 30, 2014 | 16.99 | 17.06 | 16.29 | 16.66 | 4,668,780 | -0.33(-1.96%) |
Apr 29, 2014 | 17.22 | 17.26 | 16.97 | 16.99 | 1,300,849 | -0.17(-1.01%) |
Apr 28, 2014 | 17.28 | 17.35 | 17.06 | 17.16 | 1,206,672 | -0.08(-0.48%) |
Apr 25, 2014 | 17.18 | 17.25 | 17.06 | 17.25 | 1,184,870 | +0.10(+0.57%) |
Apr 24, 2014 | 17.12 | 17.18 | 17.04 | 17.15 | 811,567 | +0.04(+0.24%) |
Apr 23, 2014 | 17.16 | 17.30 | 17.05 | 17.11 | 916,287 | -0.06(-0.32%) |
Apr 22, 2014 | 17.18 | 17.24 | 17.03 | 17.16 | 1,121,321 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.22 | 17.01 | 17.13 | 1,069,081 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.09 | 17.09 | 17.09 | 2,118,551 | -0.27(-1.56%) |
Apr 16, 2014 | 17.24 | 17.36 | 17.14 | 17.36 | 1,531,382 | +0.17(+1.01%) |
Apr 15, 2014 | 17.01 | 17.21 | 17.00 | 17.18 | 2,187,538 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.04 | 16.85 | 17.01 | 2,702,015 | +0.09(+0.53%) |
Apr 11, 2014 | 16.84 | 16.97 | 16.81 | 16.92 | 1,124,194 | +0.08(+0.45%) |
Apr 10, 2014 | 16.92 | 17.02 | 16.70 | 16.84 | 1,621,789 | -0.06(-0.37%) |
Apr 09, 2014 | 17.00 | 17.00 | 16.79 | 16.90 | 1,892,855 | -0.06(-0.33%) |
Apr 08, 2014 | 16.84 | 17.08 | 16.63 | 16.96 | 3,112,573 | +0.26(+1.58%) |
Apr 07, 2014 | 17.00 | 17.01 | 16.68 | 16.70 | 4,021,565 | -0.30(-1.76%) |
Apr 04, 2014 | 16.91 | 17.18 | 16.89 | 17.00 | 3,714,920 | +0.13(+0.78%) |
Apr 03, 2014 | 17.05 | 17.10 | 16.69 | 16.86 | 4,074,859 | +0.04(+0.25%) |
Apr 02, 2014 | 16.95 | 17.17 | 16.66 | 16.82 | 10,394,318 | -0.70(-4.00%) |
Apr 01, 2014 | 17.63 | 17.63 | 17.38 | 17.52 | 1,117,247 | -0.12(-0.71%) |
Mar 31, 2014 | 17.40 | 17.69 | 17.33 | 17.65 | 1,131,761 | +0.33(+1.88%) |
Mar 28, 2014 | 17.39 | 17.39 | 17.22 | 17.32 | 913,839 | -0.02(-0.12%) |
Mar 27, 2014 | 17.18 | 17.39 | 17.18 | 17.34 | 690,764 | +0.16(+0.93%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 958,717 | -0.26(-1.51%) |
Mar 25, 2014 | 17.47 | 17.54 | 17.36 | 17.45 | 961,127 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.50 | 17.30 | 17.43 | 892,629 | +0.15(+0.88%) |
Mar 21, 2014 | 17.36 | 17.41 | 17.18 | 17.27 | 2,426,027 | +0.03(+0.20%) |
Mar 20, 2014 | 17.24 | 17.29 | 17.11 | 17.24 | 764,288 | -0.01(-0.08%) |
Mar 19, 2014 | 17.56 | 17.61 | 17.23 | 17.25 | 1,028,338 | -0.33(-1.89%) |
Mar 18, 2014 | 17.51 | 17.66 | 17.50 | 17.59 | 694,312 | +0.07(+0.40%) |
Mar 17, 2014 | 17.41 | 17.56 | 17.30 | 17.52 | 754,825 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.34 | 1,195,267 | -0.17(-0.99%) |
Mar 13, 2014 | 17.42 | 17.56 | 17.38 | 17.52 | 1,124,376 | +0.16(+0.92%) |
Mar 12, 2014 | 17.08 | 17.36 | 17.02 | 17.36 | 1,158,467 | +0.28(+1.67%) |
Mar 11, 2014 | 17.08 | 17.15 | 16.94 | 17.07 | 1,221,867 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.08 | 16.93 | 16.99 | 1,196,805 | -0.01(-0.08%) |
Mar 07, 2014 | 17.21 | 17.24 | 16.98 | 17.00 | 2,114,584 | -0.19(-1.13%) |
Mar 06, 2014 | 17.55 | 17.58 | 17.18 | 17.20 | 2,084,236 | -0.34(-1.94%) |
Mar 05, 2014 | 17.66 | 17.72 | 17.51 | 17.54 | 819,404 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.81 | 17.64 | 17.68 | 637,272 | +0.15(+0.87%) |
Mar 03, 2014 | 17.53 | 17.63 | 17.36 | 17.52 | 851,695 | -0.12(-0.67%) |
Feb 28, 2014 | 17.67 | 17.84 | 17.63 | 17.64 | 578,726 | -0.01(-0.04%) |
Feb 27, 2014 | 17.44 | 17.68 | 17.44 | 17.65 | 728,084 | +0.18(+1.03%) |
Feb 26, 2014 | 17.46 | 17.55 | 17.42 | 17.47 | 647,235 | +0.06(+0.36%) |
Feb 25, 2014 | 17.49 | 17.59 | 17.36 | 17.40 | 694,159 | -0.07(-0.40%) |
Feb 24, 2014 | 17.56 | 17.72 | 17.47 | 17.47 | 737,212 | -0.05(-0.28%) |
Feb 21, 2014 | 17.66 | 17.75 | 17.52 | 17.52 | 1,056,008 | -0.19(-1.06%) |
Feb 20, 2014 | 17.82 | 17.92 | 17.70 | 17.71 | 1,397,829 | -0.13(-0.73%) |
Feb 19, 2014 | 18.07 | 18.29 | 17.57 | 17.84 | 2,174,871 | -0.31(-1.70%) |
Feb 18, 2014 | 18.22 | 18.22 | 17.92 | 18.15 | 686,867 | -0.01(-0.08%) |
Feb 14, 2014 | 18.11 | 18.16 | 18.16 | 18.16 | 1,049,696 | +0.01(+0.08%) |
Feb 13, 2014 | 17.83 | 18.16 | 17.83 | 18.15 | 439,818 | +0.26(+1.46%) |
Feb 12, 2014 | 17.79 | 17.92 | 17.77 | 17.89 | 338,302 | +0.08(+0.42%) |
Feb 11, 2014 | 17.70 | 17.89 | 17.60 | 17.81 | 583,135 | +0.16(+0.89%) |
Feb 10, 2014 | 17.60 | 17.77 | 17.50 | 17.66 | 542,165 | +0.03(+0.16%) |
Feb 07, 2014 | 17.60 | 17.68 | 17.53 | 17.63 | 390,040 | +0.16(+0.90%) |
Feb 06, 2014 | 17.37 | 17.58 | 17.29 | 17.47 | 469,520 | +0.19(+1.11%) |
Feb 05, 2014 | 17.25 | 17.44 | 17.17 | 17.28 | 932,984 | +0.05(+0.32%) |
Feb 04, 2014 | 17.34 | 17.38 | 17.18 | 17.22 | 1,378,008 | -0.06(-0.36%) |
Feb 03, 2014 | 17.85 | 17.93 | 17.28 | 17.29 | 1,708,004 | -0.56(-3.15%) |
Jan 31, 2014 | 17.75 | 17.94 | 17.66 | 17.85 | 785,286 | -0.07(-0.38%) |
Jan 30, 2014 | 17.65 | 17.93 | 17.56 | 17.92 | 593,267 | +0.31(+1.75%) |
Jan 29, 2014 | 17.66 | 17.77 | 17.55 | 17.61 | 715,959 | -0.18(-1.00%) |
Jan 28, 2014 | 17.83 | 17.85 | 17.68 | 17.79 | 373,041 | -0.01(-0.04%) |
Jan 27, 2014 | 17.89 | 17.94 | 17.78 | 17.79 | 471,803 | -0.10(-0.54%) |
Jan 24, 2014 | 18.25 | 18.31 | 17.88 | 17.89 | 587,918 | -0.40(-2.18%) |
Jan 23, 2014 | 18.25 | 18.35 | 18.18 | 18.29 | 484,904 | +0.01(+0.04%) |
Jan 22, 2014 | 18.31 | 18.38 | 18.24 | 18.28 | 475,410 | +0.01(+0.04%) |
Jan 21, 2014 | 18.14 | 18.28 | 18.10 | 18.27 | 475,347 | +0.18(+0.99%) |
Jan 17, 2014 | 18.03 | 18.09 | 18.09 | 18.09 | 327,301 | +0.05(+0.27%) |
Jan 16, 2014 | 17.94 | 18.08 | 17.92 | 18.05 | 320,047 | +0.11(+0.61%) |
Jan 15, 2014 | 17.91 | 18.03 | 17.89 | 17.94 | 535,686 | +0.03(+0.15%) |
Jan 14, 2014 | 17.82 | 17.93 | 17.77 | 17.91 | 432,907 | +0.12(+0.66%) |
Jan 13, 2014 | 17.99 | 18.04 | 17.71 | 17.79 | 836,836 | -0.27(-1.52%) |
Jan 10, 2014 | 17.88 | 18.15 | 17.81 | 18.07 | 621,162 | +0.23(+1.27%) |
Jan 09, 2014 | 17.70 | 17.96 | 17.54 | 17.84 | 1,004,785 | +0.19(+1.09%) |
Jan 08, 2014 | 17.62 | 17.70 | 17.46 | 17.65 | 968,642 | +0.01(+0.08%) |
Jan 07, 2014 | 17.45 | 17.65 | 17.44 | 17.63 | 485,022 | +0.19(+1.10%) |
Jan 06, 2014 | 17.56 | 17.62 | 17.42 | 17.44 | 664,265 | -0.12(-0.66%) |
Jan 03, 2014 | 17.50 | 17.61 | 17.44 | 17.56 | 360,534 | +0.06(+0.35%) |
Jan 02, 2014 | 17.85 | 17.98 | 17.41 | 17.50 | 633,665 | -0.38(-2.11%) |
Dec 31, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 339,401 | +0.03(+0.19%) |
Dec 30, 2013 | 17.77 | 17.90 | 17.77 | 17.84 | 320,345 | +0.04(+0.23%) |
Dec 27, 2013 | 17.82 | 17.85 | 17.72 | 17.80 | 238,167 | +0.05(+0.31%) |
Dec 26, 2013 | 17.87 | 17.93 | 17.68 | 17.74 | 313,695 | -0.14(-0.80%) |
Dec 24, 2013 | 17.80 | 17.96 | 17.75 | 17.89 | 124,913 | +0.04(+0.23%) |
Dec 23, 2013 | 17.90 | 18.00 | 17.76 | 17.85 | 479,228 | +0.07(+0.39%) |
Dec 20, 2013 | 17.42 | 17.80 | 17.42 | 17.78 | 787,406 | +0.34(+1.93%) |
Dec 19, 2013 | 17.68 | 17.68 | 17.40 | 17.44 | 373,013 | -0.26(-1.47%) |
Dec 18, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 464,684 | +0.14(+0.82%) |
Dec 17, 2013 | 17.55 | 17.65 | 17.46 | 17.56 | 419,051 | +0.03(+0.16%) |
Dec 16, 2013 | 17.32 | 17.56 | 17.32 | 17.53 | 372,735 | +0.22(+1.27%) |
Dec 13, 2013 | 17.27 | 17.32 | 17.16 | 17.31 | 335,135 | +0.06(+0.36%) |
Dec 12, 2013 | 17.17 | 17.35 | 17.17 | 17.25 | 396,560 | +0.12(+0.72%) |
Dec 11, 2013 | 17.42 | 17.50 | 17.11 | 17.13 | 691,913 | -0.32(-1.85%) |
Dec 10, 2013 | 17.70 | 17.70 | 17.43 | 17.45 | 324,864 | -0.25(-1.43%) |
Dec 09, 2013 | 17.74 | 17.79 | 17.53 | 17.70 | 390,752 | -0.05(-0.27%) |
Dec 06, 2013 | 17.59 | 17.87 | 17.55 | 17.75 | 541,622 | +0.23(+1.29%) |
Dec 05, 2013 | 17.50 | 17.55 | 17.36 | 17.53 | 392,265 | +0.05(+0.27%) |
Dec 04, 2013 | 17.37 | 17.53 | 17.33 | 17.48 | 401,680 | +0.01(+0.08%) |
Dec 03, 2013 | 17.39 | 17.55 | 17.35 | 17.46 | 426,017 | +0.00(+0.00%) |
Dec 02, 2013 | 17.42 | 17.66 | 17.29 | 17.46 | 389,409 | +0.10(+0.59%) |
Nov 29, 2013 | 17.49 | 17.78 | 17.36 | 17.36 | 524,022 | -0.05(-0.28%) |
Nov 27, 2013 | 17.45 | 17.55 | 17.33 | 17.41 | 337,607 | -0.05(-0.27%) |
Nov 26, 2013 | 17.59 | 17.59 | 17.39 | 17.46 | 440,211 | -0.20(-1.13%) |
Nov 25, 2013 | 17.79 | 17.82 | 17.62 | 17.66 | 399,409 | -0.12(-0.69%) |
Nov 22, 2013 | 17.82 | 17.85 | 17.72 | 17.78 | 207,721 | -0.04(-0.23%) |
Nov 21, 2013 | 17.80 | 17.88 | 17.75 | 17.82 | 288,354 | +0.03(+0.19%) |
Nov 20, 2013 | 17.96 | 17.97 | 17.70 | 17.79 | 299,408 | -0.12(-0.69%) |
Nov 19, 2013 | 17.94 | 18.02 | 17.85 | 17.91 | 311,369 | -0.10(-0.57%) |
Nov 18, 2013 | 18.07 | 18.19 | 17.96 | 18.01 | 355,482 | -0.04(-0.23%) |
Nov 15, 2013 | 18.01 | 18.09 | 17.92 | 18.05 | 358,250 | +0.02(+0.11%) |
Nov 14, 2013 | 18.05 | 18.13 | 17.99 | 18.03 | 290,502 | -0.01(-0.04%) |
Nov 13, 2013 | 17.71 | 18.05 | 17.67 | 18.04 | 514,662 | +0.18(+0.99%) |
Nov 12, 2013 | 17.93 | 18.00 | 17.77 | 17.86 | 620,241 | -0.13(-0.72%) |
Nov 11, 2013 | 18.13 | 18.13 | 17.96 | 17.99 | 421,323 | -0.09(-0.49%) |
Nov 08, 2013 | 17.69 | 18.10 | 17.69 | 18.08 | 693,372 | +0.16(+0.91%) |
Nov 07, 2013 | 18.19 | 18.30 | 17.90 | 17.92 | 494,007 | -0.32(-1.75%) |
Nov 06, 2013 | 18.26 | 18.34 | 18.13 | 18.24 | 451,010 | +0.05(+0.30%) |
Nov 05, 2013 | 18.19 | 18.41 | 18.11 | 18.18 | 866,237 | -0.07(-0.41%) |
Nov 04, 2013 | 18.15 | 18.27 | 18.01 | 18.26 | 499,861 | +0.16(+0.90%) |
Nov 01, 2013 | 18.04 | 18.15 | 17.99 | 18.09 | 449,062 | +0.08(+0.45%) |
Oct 31, 2013 | 17.99 | 18.18 | 17.90 | 18.01 | 949,116 | -0.04(-0.22%) |
Oct 30, 2013 | 18.11 | 18.23 | 18.03 | 18.05 | 499,169 | -0.09(-0.49%) |
Oct 29, 2013 | 18.11 | 18.15 | 18.01 | 18.14 | 578,764 | +0.03(+0.19%) |
Oct 28, 2013 | 18.02 | 18.14 | 18.00 | 18.11 | 896,054 | +0.04(+0.23%) |
Oct 25, 2013 | 17.88 | 18.09 | 17.82 | 18.07 | 675,608 | +0.18(+0.99%) |
Oct 24, 2013 | 17.88 | 17.97 | 17.75 | 17.89 | 520,911 | +0.02(+0.11%) |
Oct 23, 2013 | 17.74 | 18.09 | 17.74 | 17.87 | 531,821 | +0.01(+0.08%) |
Oct 22, 2013 | 17.54 | 17.86 | 17.43 | 17.86 | 690,453 | +0.33(+1.86%) |
Oct 21, 2013 | 17.63 | 17.63 | 17.50 | 17.53 | 498,276 | -0.07(-0.42%) |
Oct 18, 2013 | 17.54 | 17.62 | 17.46 | 17.61 | 590,268 | +0.14(+0.78%) |
Oct 17, 2013 | 17.00 | 17.50 | 16.95 | 17.47 | 406,140 | +0.42(+2.47%) |
Oct 16, 2013 | 16.97 | 17.07 | 16.93 | 17.05 | 390,368 | +0.15(+0.88%) |
Oct 15, 2013 | 17.24 | 17.30 | 16.85 | 16.90 | 707,241 | -0.41(-2.35%) |
Oct 14, 2013 | 17.39 | 17.44 | 17.12 | 17.31 | 698,882 | -0.17(-0.97%) |
Oct 11, 2013 | 17.35 | 17.49 | 17.20 | 17.48 | 632,252 | +0.28(+1.62%) |
Oct 10, 2013 | 16.97 | 17.25 | 16.84 | 17.20 | 569,632 | +0.37(+2.17%) |
Oct 09, 2013 | 16.78 | 17.12 | 16.72 | 16.83 | 545,932 | +0.05(+0.32%) |
Oct 08, 2013 | 16.65 | 16.90 | 16.62 | 16.78 | 552,819 | +0.13(+0.77%) |
Oct 07, 2013 | 16.79 | 16.87 | 16.64 | 16.65 | 479,684 | -0.22(-1.29%) |
Oct 04, 2013 | 16.91 | 16.96 | 16.82 | 16.87 | 526,989 | -0.02(-0.12%) |
Oct 03, 2013 | 17.02 | 17.02 | 16.80 | 16.89 | 845,792 | -0.18(-1.03%) |
Oct 02, 2013 | 17.10 | 17.19 | 16.96 | 17.06 | 479,907 | -0.11(-0.63%) |
Oct 01, 2013 | 17.04 | 17.27 | 17.04 | 17.17 | 966,391 | +0.16(+0.92%) |
Sep 30, 2013 | 16.95 | 17.06 | 16.88 | 17.02 | 511,841 | +0.01(+0.04%) |
Sep 27, 2013 | 17.09 | 17.18 | 16.98 | 17.01 | 393,954 | -0.18(-1.07%) |
Sep 26, 2013 | 17.04 | 17.20 | 16.99 | 17.19 | 364,402 | +0.16(+0.96%) |
Sep 25, 2013 | 17.22 | 17.22 | 17.02 | 17.03 | 234,892 | -0.18(-1.02%) |
Sep 24, 2013 | 17.28 | 17.31 | 17.18 | 17.21 | 364,759 | -0.04(-0.24%) |
Sep 23, 2013 | 16.89 | 17.30 | 16.86 | 17.25 | 583,302 | +0.31(+1.80%) |
Sep 20, 2013 | 17.21 | 17.21 | 16.93 | 16.94 | 852,895 | -0.23(-1.34%) |
Sep 19, 2013 | 17.22 | 17.28 | 17.09 | 17.17 | 265,156 | -0.03(-0.20%) |
Sep 18, 2013 | 16.79 | 17.25 | 16.69 | 17.21 | 551,980 | +0.39(+2.30%) |
Sep 17, 2013 | 16.63 | 16.83 | 16.61 | 16.82 | 362,572 | +0.17(+1.02%) |
Sep 16, 2013 | 16.85 | 16.89 | 16.63 | 16.65 | 455,232 | -0.09(-0.57%) |
Sep 13, 2013 | 16.70 | 16.85 | 16.70 | 16.74 | 322,184 | +0.04(+0.24%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.70 | 16.70 | 310,808 | -0.06(-0.36%) |
Sep 11, 2013 | 17.00 | 17.02 | 16.73 | 16.77 | 597,250 | -0.19(-1.12%) |
Sep 10, 2013 | 16.80 | 16.95 | 16.72 | 16.95 | 447,073 | +0.22(+1.30%) |
Sep 09, 2013 | 16.71 | 16.82 | 16.64 | 16.74 | 419,997 | +0.02(+0.12%) |
Sep 06, 2013 | 16.77 | 16.87 | 16.64 | 16.72 | 549,919 | +0.08(+0.49%) |
Sep 05, 2013 | 16.53 | 16.70 | 16.45 | 16.64 | 649,583 | +0.12(+0.70%) |
Sep 04, 2013 | 16.44 | 16.56 | 16.35 | 16.52 | 1,044,713 | +0.10(+0.62%) |
Sep 03, 2013 | 17.04 | 17.15 | 16.40 | 16.42 | 1,292,766 | -0.54(-3.16%) |
Aug 30, 2013 | 16.87 | 16.98 | 16.82 | 16.95 | 770,516 | +0.08(+0.48%) |
Aug 29, 2013 | 16.94 | 17.01 | 16.83 | 16.87 | 276,036 | -0.08(-0.48%) |
Aug 28, 2013 | 16.83 | 17.06 | 16.82 | 16.95 | 374,815 | +0.06(+0.36%) |
Aug 27, 2013 | 16.85 | 17.01 | 16.85 | 16.89 | 414,464 | -0.06(-0.36%) |
Aug 26, 2013 | 17.07 | 17.14 | 16.93 | 16.95 | 366,672 | -0.16(-0.91%) |
Aug 23, 2013 | 17.08 | 17.15 | 16.98 | 17.11 | 258,876 | +0.08(+0.48%) |
Aug 22, 2013 | 16.95 | 17.11 | 16.92 | 17.03 | 264,486 | +0.11(+0.64%) |
Aug 21, 2013 | 17.17 | 17.29 | 16.85 | 16.92 | 493,596 | -0.33(-1.89%) |
Aug 20, 2013 | 17.21 | 17.41 | 17.13 | 17.25 | 415,309 | +0.04(+0.24%) |
Aug 19, 2013 | 17.37 | 17.41 | 17.19 | 17.21 | 704,946 | -0.18(-1.05%) |
Aug 16, 2013 | 17.48 | 17.50 | 17.31 | 17.39 | 888,093 | -0.10(-0.57%) |
Aug 15, 2013 | 17.56 | 17.63 | 17.45 | 17.49 | 567,812 | -0.16(-0.91%) |
Aug 14, 2013 | 17.80 | 17.88 | 17.61 | 17.65 | 980,025 | -0.18(-1.01%) |
Aug 13, 2013 | 17.94 | 17.98 | 17.79 | 17.83 | 314,962 | -0.11(-0.60%) |
Aug 12, 2013 | 17.86 | 17.94 | 17.78 | 17.94 | 391,335 | +0.04(+0.22%) |
Aug 09, 2013 | 17.88 | 18.06 | 17.86 | 17.90 | 318,602 | -0.06(-0.34%) |
Aug 08, 2013 | 17.74 | 18.07 | 17.74 | 17.96 | 349,818 | +0.24(+1.36%) |
Aug 07, 2013 | 17.69 | 17.76 | 17.57 | 17.72 | 369,159 | -0.02(-0.11%) |
Aug 06, 2013 | 17.83 | 18.09 | 17.70 | 17.74 | 274,434 | -0.12(-0.67%) |
Aug 05, 2013 | 18.05 | 18.07 | 17.83 | 17.86 | 443,152 | -0.20(-1.11%) |
Aug 02, 2013 | 18.15 | 18.19 | 17.96 | 18.06 | 383,098 | -0.10(-0.55%) |