Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.15 | 24.28 | 23.63 | 23.85 | 497,822 | -0.18(-0.76%) |
Feb 27, 2014 | 24.03 | 24.17 | 23.87 | 24.03 | 309,955 | +0.01(+0.04%) |
Feb 26, 2014 | 23.86 | 24.25 | 23.86 | 24.02 | 272,289 | +0.17(+0.73%) |
Feb 25, 2014 | 24.31 | 24.34 | 23.64 | 23.85 | 509,641 | -0.34(-1.41%) |
Feb 24, 2014 | 23.97 | 24.32 | 23.84 | 24.19 | 592,384 | +0.35(+1.45%) |
Feb 21, 2014 | 23.53 | 23.87 | 23.36 | 23.84 | 638,980 | +0.50(+2.14%) |
Feb 20, 2014 | 23.27 | 23.43 | 23.09 | 23.34 | 434,782 | +0.10(+0.44%) |
Feb 19, 2014 | 23.52 | 23.82 | 23.22 | 23.24 | 383,138 | -0.40(-1.70%) |
Feb 18, 2014 | 23.36 | 23.77 | 23.36 | 23.64 | 324,279 | +0.28(+1.18%) |
Feb 14, 2014 | 23.35 | 23.37 | 23.37 | 23.37 | 394,759 | +0.03(+0.11%) |
Feb 13, 2014 | 23.19 | 23.45 | 23.11 | 23.34 | 371,360 | +0.01(+0.04%) |
Feb 12, 2014 | 23.15 | 23.70 | 23.11 | 23.33 | 644,250 | +0.22(+0.97%) |
Feb 11, 2014 | 22.66 | 23.18 | 22.63 | 23.11 | 440,467 | +0.51(+2.28%) |
Feb 10, 2014 | 22.49 | 22.61 | 22.20 | 22.59 | 422,777 | +0.13(+0.57%) |
Feb 07, 2014 | 22.42 | 22.65 | 22.32 | 22.47 | 418,819 | +0.08(+0.36%) |
Feb 06, 2014 | 22.41 | 22.69 | 22.31 | 22.38 | 620,732 | -0.02(-0.07%) |
Feb 05, 2014 | 22.47 | 22.70 | 22.11 | 22.40 | 434,160 | -0.09(-0.39%) |
Feb 04, 2014 | 22.67 | 22.86 | 22.39 | 22.49 | 463,715 | -0.08(-0.36%) |
Feb 03, 2014 | 23.21 | 23.32 | 22.34 | 22.57 | 602,046 | -0.58(-2.51%) |
Jan 31, 2014 | 22.72 | 23.18 | 22.55 | 23.15 | 558,773 | -0.14(-0.59%) |
Jan 30, 2014 | 23.30 | 23.61 | 22.94 | 23.29 | 431,404 | +0.14(+0.62%) |
Jan 29, 2014 | 23.25 | 23.46 | 22.23 | 23.14 | 342,690 | -0.38(-1.62%) |
Jan 28, 2014 | 23.55 | 23.62 | 23.30 | 23.53 | 472,657 | +0.15(+0.63%) |
Jan 27, 2014 | 24.10 | 24.10 | 23.34 | 23.38 | 591,247 | -0.30(-1.27%) |
Jan 24, 2014 | 24.04 | 24.09 | 23.62 | 23.68 | 656,236 | -0.55(-2.25%) |
Jan 23, 2014 | 24.08 | 24.25 | 24.08 | 24.22 | 384,810 | -0.04(-0.15%) |
Jan 22, 2014 | 24.10 | 24.36 | 24.03 | 24.26 | 299,779 | +0.10(+0.42%) |
Jan 21, 2014 | 24.44 | 24.44 | 24.03 | 24.16 | 509,088 | -0.13(-0.55%) |
Jan 17, 2014 | 24.74 | 24.29 | 24.29 | 24.29 | 562,988 | -0.42(-1.69%) |
Jan 16, 2014 | 24.13 | 24.84 | 24.09 | 24.71 | 1,226,262 | +1.31(+5.60%) |
Jan 15, 2014 | 23.00 | 23.57 | 23.00 | 23.40 | 1,192,940 | +0.40(+1.75%) |
Jan 14, 2014 | 22.88 | 23.12 | 22.73 | 23.00 | 970,819 | +0.13(+0.56%) |
Jan 13, 2014 | 23.28 | 23.28 | 22.82 | 22.87 | 558,964 | -0.53(-2.29%) |
Jan 10, 2014 | 23.10 | 23.43 | 22.95 | 23.40 | 1,779,640 | +0.33(+1.44%) |
Jan 09, 2014 | 23.27 | 23.34 | 22.94 | 23.07 | 541,448 | -0.25(-1.09%) |
Jan 08, 2014 | 23.46 | 23.67 | 23.29 | 23.33 | 611,291 | -0.26(-1.10%) |
Jan 07, 2014 | 23.68 | 23.93 | 23.56 | 23.59 | 1,201,473 | -0.01(-0.04%) |
Jan 06, 2014 | 22.21 | 23.79 | 22.08 | 23.60 | 3,165,577 | +1.99(+9.22%) |
Jan 03, 2014 | 21.79 | 21.86 | 21.58 | 21.60 | 432,032 | -0.17(-0.80%) |
Jan 02, 2014 | 21.87 | 21.87 | 21.58 | 21.78 | 902,754 | -0.10(-0.44%) |
Dec 31, 2013 | 21.91 | 21.87 | 21.87 | 21.87 | 690,779 | -0.05(-0.21%) |
Dec 30, 2013 | 21.85 | 22.07 | 21.80 | 21.92 | 619,679 | +0.00(+0.00%) |
Dec 27, 2013 | 21.75 | 21.99 | 21.60 | 21.92 | 701,970 | +0.29(+1.32%) |
Dec 26, 2013 | 21.49 | 21.71 | 21.35 | 21.64 | 531,295 | +0.19(+0.88%) |
Dec 24, 2013 | 21.42 | 21.52 | 21.23 | 21.45 | 196,543 | +0.03(+0.12%) |
Dec 23, 2013 | 21.28 | 21.49 | 21.05 | 21.42 | 405,638 | +0.15(+0.72%) |
Dec 20, 2013 | 20.97 | 21.31 | 20.69 | 21.27 | 1,288,020 | +0.39(+1.88%) |
Dec 19, 2013 | 20.98 | 21.16 | 20.83 | 20.88 | 520,081 | -0.07(-0.32%) |
Dec 18, 2013 | 20.72 | 20.97 | 20.48 | 20.94 | 529,582 | +0.24(+1.16%) |
Dec 17, 2013 | 20.72 | 20.82 | 20.57 | 20.70 | 624,343 | -0.17(-0.83%) |
Dec 16, 2013 | 20.84 | 21.14 | 20.82 | 20.88 | 844,337 | +0.18(+0.89%) |
Dec 13, 2013 | 20.58 | 20.77 | 20.46 | 20.69 | 979,374 | +0.21(+1.04%) |
Dec 12, 2013 | 20.59 | 20.59 | 20.38 | 20.48 | 451,597 | -0.16(-0.77%) |
Dec 11, 2013 | 20.78 | 20.94 | 20.57 | 20.64 | 578,588 | -0.18(-0.86%) |
Dec 10, 2013 | 20.80 | 21.07 | 20.67 | 20.82 | 876,950 | -0.09(-0.44%) |
Dec 09, 2013 | 20.46 | 20.92 | 20.45 | 20.91 | 883,126 | +0.52(+2.57%) |
Dec 06, 2013 | 19.87 | 20.51 | 19.77 | 20.38 | 0 | +0.70(+3.57%) |
Dec 05, 2013 | 19.84 | 20.35 | 19.49 | 19.68 | 0 | +0.38(+1.95%) |
Dec 04, 2013 | 19.50 | 19.56 | 19.12 | 19.30 | 1,275,021 | -0.25(-1.30%) |
Dec 03, 2013 | 20.12 | 20.12 | 19.08 | 19.56 | 0 | +0.48(+2.51%) |
Dec 02, 2013 | 19.36 | 19.36 | 19.03 | 19.08 | 777,432 | -0.24(-1.24%) |
Nov 29, 2013 | 19.45 | 19.48 | 19.26 | 19.32 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 19.07 | 19.51 | 18.98 | 19.33 | 0 | +0.33(+1.72%) |
Nov 26, 2013 | 18.77 | 19.07 | 18.73 | 19.00 | 0 | +0.22(+1.19%) |
Nov 25, 2013 | 18.91 | 18.92 | 18.68 | 18.78 | 452,707 | -0.12(-0.65%) |
Nov 22, 2013 | 18.84 | 18.91 | 18.66 | 18.90 | 0 | +0.01(+0.05%) |
Nov 21, 2013 | 18.52 | 19.16 | 18.52 | 18.89 | 1,026,674 | +0.37(+2.01%) |
Nov 20, 2013 | 18.52 | 18.61 | 18.32 | 18.52 | 0 | +0.11(+0.61%) |
Nov 19, 2013 | 18.49 | 18.58 | 18.34 | 18.41 | 521,045 | -0.02(-0.11%) |
Nov 18, 2013 | 18.41 | 18.70 | 18.36 | 18.43 | 0 | +0.06(+0.31%) |
Nov 15, 2013 | 18.31 | 18.48 | 18.27 | 18.37 | 0 | +0.03(+0.17%) |
Nov 14, 2013 | 18.48 | 18.52 | 18.23 | 18.34 | 296,136 | -0.12(-0.63%) |
Nov 12, 2013 | 18.34 | 18.49 | 18.24 | 18.46 | 0 | +0.08(+0.44%) |
Nov 11, 2013 | 18.34 | 18.45 | 18.26 | 18.37 | 0 | +0.02(+0.11%) |
Nov 08, 2013 | 18.08 | 18.36 | 17.95 | 18.35 | 0 | +0.23(+1.29%) |
Nov 07, 2013 | 18.49 | 18.49 | 18.08 | 18.12 | 339,326 | -0.29(-1.58%) |
Nov 06, 2013 | 18.47 | 18.52 | 18.33 | 18.41 | 295,380 | +0.01(+0.03%) |
Nov 05, 2013 | 18.51 | 18.54 | 18.33 | 18.41 | 252,106 | -0.14(-0.74%) |
Nov 04, 2013 | 18.53 | 18.59 | 18.36 | 18.54 | 414,399 | +0.15(+0.80%) |
Nov 01, 2013 | 18.56 | 18.64 | 18.25 | 18.40 | 0 | -0.21(-1.12%) |
Oct 31, 2013 | 18.71 | 18.76 | 18.48 | 18.60 | 0 | -0.15(-0.79%) |
Oct 30, 2013 | 19.11 | 19.18 | 18.68 | 18.75 | 332,037 | -0.35(-1.84%) |
Oct 29, 2013 | 18.94 | 19.12 | 18.89 | 19.10 | 0 | +0.25(+1.32%) |
Oct 28, 2013 | 19.06 | 19.07 | 18.83 | 18.85 | 0 | -0.25(-1.31%) |
Oct 25, 2013 | 19.24 | 19.24 | 18.97 | 19.10 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 19.05 | 19.25 | 18.97 | 19.13 | 382,987 | +0.15(+0.78%) |
Oct 23, 2013 | 19.10 | 19.28 | 18.89 | 18.98 | 327,039 | -0.18(-0.96%) |
Oct 22, 2013 | 19.16 | 19.31 | 18.97 | 19.16 | 435,758 | +0.02(+0.08%) |
Oct 21, 2013 | 19.32 | 19.42 | 19.12 | 19.15 | 515,377 | -0.13(-0.69%) |
Oct 18, 2013 | 19.34 | 19.34 | 19.07 | 19.28 | 743,918 | +0.08(+0.42%) |
Oct 17, 2013 | 18.74 | 19.28 | 18.74 | 19.20 | 713,854 | +0.31(+1.64%) |
Oct 16, 2013 | 18.88 | 18.94 | 18.61 | 18.89 | 2,052,540 | +0.09(+0.49%) |
Oct 15, 2013 | 19.31 | 19.31 | 18.80 | 18.80 | 1,619,449 | -0.58(-3.00%) |
Oct 14, 2013 | 19.04 | 19.44 | 18.87 | 19.38 | 928,548 | +0.32(+1.67%) |
Oct 11, 2013 | 18.90 | 19.09 | 18.89 | 19.06 | 0 | +0.04(+0.23%) |
Oct 10, 2013 | 18.92 | 19.07 | 18.77 | 19.02 | 429,045 | +0.29(+1.52%) |
Oct 09, 2013 | 18.53 | 18.87 | 18.43 | 18.73 | 550,052 | +0.21(+1.16%) |
Oct 08, 2013 | 19.01 | 19.35 | 18.50 | 18.52 | 459,691 | -0.46(-2.44%) |
Oct 07, 2013 | 19.09 | 19.31 | 18.79 | 18.98 | 0 | -0.37(-1.90%) |
Oct 04, 2013 | 18.85 | 19.38 | 18.85 | 19.35 | 0 | +0.45(+2.37%) |
Oct 03, 2013 | 18.99 | 19.02 | 18.67 | 18.90 | 0 | -0.14(-0.72%) |
Oct 02, 2013 | 19.03 | 19.16 | 18.93 | 19.04 | 360,416 | -0.07(-0.35%) |
Oct 01, 2013 | 18.93 | 19.16 | 18.86 | 19.10 | 652,289 | +0.22(+1.19%) |
Sep 30, 2013 | 18.80 | 18.96 | 18.53 | 18.88 | 0 | -0.07(-0.38%) |
Sep 27, 2013 | 18.97 | 19.10 | 18.93 | 18.95 | 0 | -0.16(-0.85%) |
Sep 26, 2013 | 19.10 | 19.21 | 18.96 | 19.11 | 443,942 | +0.11(+0.59%) |
Sep 25, 2013 | 19.15 | 19.36 | 18.95 | 19.00 | 599,390 | -0.18(-0.93%) |
Sep 24, 2013 | 19.22 | 19.24 | 18.90 | 19.18 | 753,699 | -0.04(-0.21%) |
Sep 23, 2013 | 19.32 | 19.46 | 19.11 | 19.22 | 361,629 | -0.09(-0.47%) |
Sep 20, 2013 | 19.46 | 19.53 | 19.23 | 19.31 | 0 | -0.12(-0.60%) |
Sep 19, 2013 | 19.34 | 19.50 | 19.21 | 19.43 | 499,960 | +0.08(+0.39%) |
Sep 18, 2013 | 19.18 | 19.44 | 19.14 | 19.35 | 0 | +0.16(+0.82%) |
Sep 17, 2013 | 18.79 | 19.33 | 18.79 | 19.20 | 0 | +0.14(+0.72%) |
Sep 16, 2013 | 19.35 | 19.44 | 19.00 | 19.06 | 0 | -0.19(-0.98%) |
Sep 13, 2013 | 19.10 | 19.37 | 18.99 | 19.25 | 0 | +0.17(+0.91%) |
Sep 12, 2013 | 18.95 | 19.10 | 18.90 | 19.07 | 0 | +0.13(+0.67%) |
Sep 11, 2013 | 18.80 | 19.06 | 18.65 | 18.95 | 0 | +0.15(+0.81%) |
Sep 10, 2013 | 18.46 | 18.80 | 18.37 | 18.79 | 752,628 | +0.42(+2.27%) |
Sep 09, 2013 | 18.34 | 18.54 | 18.34 | 18.37 | 0 | +0.02(+0.08%) |
Sep 06, 2013 | 18.37 | 18.47 | 18.27 | 18.36 | 0 | +0.04(+0.19%) |
Sep 05, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 0 | +0.24(+1.32%) |
Sep 04, 2013 | 18.34 | 18.59 | 17.95 | 18.08 | 0 | +1.26(+7.48%) |
Sep 03, 2013 | 17.06 | 17.32 | 16.71 | 16.83 | 0 | -0.06(-0.36%) |
Aug 30, 2013 | 17.21 | 17.31 | 16.84 | 16.89 | 0 | -0.39(-2.27%) |
Aug 29, 2013 | 16.93 | 17.31 | 16.93 | 17.28 | 598,155 | +0.37(+2.17%) |
Aug 28, 2013 | 17.19 | 17.31 | 16.83 | 16.91 | 0 | -0.22(-1.28%) |
Aug 27, 2013 | 17.35 | 17.47 | 17.07 | 17.13 | 344,382 | -0.33(-1.87%) |
Aug 26, 2013 | 17.66 | 17.87 | 17.41 | 17.46 | 0 | -0.26(-1.47%) |
Aug 23, 2013 | 17.59 | 17.85 | 17.45 | 17.72 | 0 | +0.14(+0.78%) |
Aug 22, 2013 | 17.39 | 18.04 | 17.28 | 17.58 | 182,537 | +0.19(+1.08%) |
Aug 21, 2013 | 17.41 | 17.62 | 17.27 | 17.39 | 0 | -0.10(-0.58%) |
Aug 20, 2013 | 17.26 | 17.62 | 17.22 | 17.49 | 329,167 | +0.23(+1.36%) |
Aug 19, 2013 | 17.36 | 17.59 | 17.17 | 17.26 | 413,335 | -0.09(-0.53%) |
Aug 16, 2013 | 17.47 | 17.62 | 17.34 | 17.35 | 0 | -0.23(-1.30%) |
Aug 15, 2013 | 18.01 | 18.01 | 17.54 | 17.58 | 511,962 | -0.59(-3.23%) |
Aug 14, 2013 | 18.51 | 18.51 | 18.14 | 18.17 | 384,590 | -0.40(-2.17%) |
Aug 13, 2013 | 18.21 | 18.59 | 18.11 | 18.57 | 1,011,734 | +0.41(+2.24%) |
Aug 12, 2013 | 17.82 | 18.17 | 17.69 | 18.16 | 276,158 | +0.20(+1.11%) |
Aug 09, 2013 | 18.30 | 18.32 | 17.94 | 17.96 | 289,008 | -0.33(-1.78%) |
Aug 08, 2013 | 18.08 | 18.29 | 17.87 | 18.29 | 420,808 | +0.30(+1.64%) |
Aug 07, 2013 | 18.18 | 18.25 | 17.94 | 17.99 | 264,486 | -0.23(-1.26%) |
Aug 06, 2013 | 18.31 | 18.36 | 18.15 | 18.22 | 336,868 | -0.12(-0.64%) |
Aug 05, 2013 | 18.31 | 18.49 | 18.23 | 18.34 | 484,543 | -0.05(-0.28%) |
Aug 02, 2013 | 18.26 | 18.42 | 18.17 | 18.39 | 349,781 | +0.07(+0.36%) |
Aug 01, 2013 | 18.32 | 18.44 | 18.18 | 18.32 | 495,174 | +0.10(+0.53%) |
Jul 31, 2013 | 18.34 | 18.40 | 18.19 | 18.23 | 0 | -0.12(-0.64%) |
Jul 30, 2013 | 18.41 | 18.43 | 18.21 | 18.34 | 0 | +0.04(+0.22%) |
Jul 29, 2013 | 18.39 | 18.55 | 18.24 | 18.30 | 0 | -0.23(-1.26%) |
Jul 26, 2013 | 18.48 | 18.60 | 18.39 | 18.54 | 0 | -0.06(-0.30%) |
Jul 25, 2013 | 18.47 | 18.59 | 18.15 | 18.59 | 0 | +0.05(+0.28%) |
Jul 24, 2013 | 18.60 | 18.80 | 18.44 | 18.54 | 0 | -0.05(-0.27%) |
Jul 23, 2013 | 18.48 | 18.66 | 18.45 | 18.59 | 0 | +0.21(+1.14%) |
Jul 22, 2013 | 18.46 | 18.56 | 18.38 | 18.39 | 0 | -0.17(-0.91%) |
Jul 19, 2013 | 18.58 | 18.65 | 18.46 | 18.55 | 0 | -0.14(-0.76%) |
Jul 18, 2013 | 18.62 | 18.70 | 18.45 | 18.70 | 0 | +0.10(+0.55%) |
Jul 17, 2013 | 18.70 | 18.84 | 18.50 | 18.59 | 203,355 | -0.15(-0.79%) |
Jul 16, 2013 | 18.69 | 18.87 | 18.59 | 18.74 | 0 | +0.03(+0.16%) |
Jul 15, 2013 | 18.54 | 18.82 | 18.36 | 18.71 | 0 | +0.16(+0.85%) |
Jul 12, 2013 | 18.52 | 18.78 | 18.44 | 18.55 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 18.50 | 18.56 | 18.36 | 18.54 | 0 | +0.19(+1.03%) |
Jul 10, 2013 | 18.45 | 18.50 | 18.12 | 18.35 | 0 | -0.16(-0.88%) |
Jul 09, 2013 | 18.40 | 18.63 | 18.35 | 18.51 | 0 | +0.16(+0.86%) |
Jul 08, 2013 | 18.08 | 18.37 | 17.99 | 18.35 | 0 | +0.26(+1.46%) |
Jul 05, 2013 | 18.01 | 18.09 | 17.75 | 18.09 | 0 | +0.31(+1.72%) |
Jul 03, 2013 | 17.54 | 17.90 | 17.47 | 17.78 | 0 | +0.14(+0.78%) |
Jul 02, 2013 | 17.96 | 18.03 | 17.58 | 17.65 | 0 | -0.40(-2.23%) |
Jul 01, 2013 | 17.99 | 18.24 | 17.96 | 18.05 | 0 | -0.02(-0.11%) |
Jun 28, 2013 | 18.00 | 18.35 | 18.00 | 18.07 | 4,643,847 | +0.01(+0.03%) |
Jun 27, 2013 | 17.58 | 18.34 | 17.53 | 18.06 | 0 | +0.53(+3.05%) |
Jun 26, 2013 | 17.45 | 17.57 | 17.44 | 17.53 | 0 | +0.11(+0.64%) |
Jun 25, 2013 | 17.27 | 17.44 | 17.07 | 17.42 | 0 | +0.22(+1.30%) |
Jun 24, 2013 | 17.44 | 17.67 | 17.12 | 17.19 | 0 | -0.56(-3.16%) |
Jun 21, 2013 | 17.34 | 17.81 | 17.26 | 17.75 | 2,456,626 | +0.47(+2.71%) |
Jun 20, 2013 | 17.32 | 17.34 | 17.20 | 17.28 | 0 | -0.14(-0.79%) |
Jun 19, 2013 | 17.54 | 17.59 | 17.40 | 17.42 | 0 | -0.12(-0.67%) |
Jun 18, 2013 | 17.32 | 17.58 | 17.23 | 17.54 | 0 | +0.20(+1.15%) |
Jun 17, 2013 | 17.40 | 17.45 | 17.29 | 17.34 | 0 | +0.03(+0.15%) |
Jun 14, 2013 | 17.54 | 17.55 | 17.30 | 17.32 | 0 | -0.27(-1.54%) |
Jun 13, 2013 | 17.27 | 17.60 | 17.19 | 17.59 | 998,246 | +0.27(+1.56%) |
Jun 12, 2013 | 17.61 | 17.67 | 17.30 | 17.32 | 425,865 | -0.23(-1.34%) |
Jun 11, 2013 | 17.71 | 17.82 | 17.37 | 17.55 | 397,197 | -0.32(-1.77%) |
Jun 10, 2013 | 18.03 | 18.06 | 17.76 | 17.87 | 0 | -0.16(-0.88%) |
Jun 07, 2013 | 18.10 | 18.16 | 17.68 | 18.02 | 0 | +0.08(+0.45%) |
Jun 06, 2013 | 17.35 | 17.96 | 17.30 | 17.94 | 1,425,622 | +0.63(+3.65%) |
Jun 05, 2013 | 17.39 | 17.43 | 17.21 | 17.31 | 0 | -0.16(-0.90%) |
Jun 04, 2013 | 16.48 | 17.53 | 16.48 | 17.47 | 0 | +0.14(+0.82%) |
Jun 03, 2013 | 17.10 | 17.39 | 17.02 | 17.33 | 972,303 | +0.22(+1.31%) |
May 31, 2013 | 17.30 | 17.37 | 16.98 | 17.10 | 518,082 | -0.22(-1.26%) |
May 30, 2013 | 17.24 | 17.37 | 17.24 | 17.32 | 295,745 | +0.16(+0.92%) |
May 29, 2013 | 17.19 | 17.33 | 17.07 | 17.16 | 239,906 | -0.18(-1.03%) |
May 28, 2013 | 17.36 | 17.39 | 17.24 | 17.34 | 424,534 | +0.09(+0.50%) |
May 24, 2013 | 17.14 | 17.35 | 17.07 | 17.25 | 0 | +0.08(+0.44%) |
May 23, 2013 | 17.08 | 17.28 | 16.95 | 17.18 | 0 | -0.04(-0.24%) |
May 22, 2013 | 17.68 | 17.83 | 17.13 | 17.22 | 0 | -0.49(-2.79%) |
May 21, 2013 | 17.73 | 17.81 | 17.63 | 17.71 | 0 | -0.07(-0.37%) |
May 20, 2013 | 17.78 | 17.91 | 17.68 | 17.78 | 0 | -0.11(-0.60%) |
May 17, 2013 | 17.83 | 17.93 | 17.78 | 17.89 | 0 | +0.09(+0.49%) |
May 16, 2013 | 17.54 | 17.97 | 17.53 | 17.80 | 571,392 | +0.24(+1.39%) |
May 15, 2013 | 17.48 | 17.69 | 17.47 | 17.55 | 0 | +0.14(+0.82%) |
May 13, 2013 | 17.57 | 17.69 | 17.31 | 17.41 | 0 | -0.27(-1.53%) |
May 10, 2013 | 17.33 | 17.69 | 17.24 | 17.68 | 0 | +0.36(+2.09%) |
May 09, 2013 | 17.48 | 17.73 | 17.30 | 17.32 | 0 | -0.28(-1.59%) |
May 08, 2013 | 17.34 | 17.60 | 17.33 | 17.60 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.31 | 17.45 | 17.22 | 17.41 | 0 | +0.16(+0.95%) |
May 06, 2013 | 17.30 | 17.46 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
May 03, 2013 | 17.07 | 17.48 | 16.88 | 17.24 | 0 | +0.36(+2.14%) |
May 02, 2013 | 16.68 | 16.97 | 16.64 | 16.88 | 0 | +0.23(+1.38%) |
May 01, 2013 | 16.82 | 16.98 | 16.61 | 16.65 | 0 | -0.18(-1.06%) |
Apr 30, 2013 | 16.76 | 17.05 | 16.52 | 16.83 | 3,652,095 | +0.09(+0.55%) |
Apr 29, 2013 | 16.77 | 16.96 | 16.70 | 16.74 | 806,394 | +0.08(+0.46%) |
Apr 26, 2013 | 16.93 | 16.93 | 16.58 | 16.66 | 907,065 | -0.34(-2.01%) |
Apr 25, 2013 | 16.78 | 17.09 | 16.66 | 17.00 | 591,769 | +0.23(+1.40%) |
Apr 24, 2013 | 16.84 | 16.90 | 16.63 | 16.77 | 568,424 | -0.10(-0.60%) |
Apr 23, 2013 | 16.85 | 17.09 | 16.73 | 16.87 | 777,933 | +0.17(+1.04%) |
Apr 22, 2013 | 16.69 | 16.72 | 16.43 | 16.70 | 686,822 | +0.01(+0.03%) |
Apr 19, 2013 | 16.78 | 16.78 | 16.45 | 16.69 | 911,214 | -0.11(-0.64%) |
Apr 18, 2013 | 17.01 | 17.08 | 16.75 | 16.80 | 754,642 | -0.24(-1.40%) |
Apr 17, 2013 | 17.39 | 17.59 | 16.93 | 17.04 | 513,165 | -0.52(-2.96%) |
Apr 16, 2013 | 17.17 | 17.57 | 17.10 | 17.56 | 672,910 | +0.48(+2.83%) |
Apr 15, 2013 | 17.45 | 17.53 | 17.02 | 17.08 | 631,399 | -0.45(-2.59%) |
Apr 12, 2013 | 17.50 | 17.58 | 17.32 | 17.53 | 357,234 | +0.01(+0.03%) |
Apr 11, 2013 | 17.83 | 17.83 | 17.51 | 17.52 | 404,252 | -0.38(-2.11%) |
Apr 10, 2013 | 17.69 | 17.99 | 17.61 | 17.90 | 468,774 | +0.29(+1.65%) |
Apr 09, 2013 | 17.58 | 17.79 | 17.57 | 17.61 | 471,705 | +0.03(+0.15%) |
Apr 08, 2013 | 17.72 | 17.72 | 17.43 | 17.59 | 427,241 | -0.14(-0.78%) |
Apr 05, 2013 | 17.72 | 17.88 | 17.46 | 17.72 | 999,059 | -0.29(-1.58%) |
Apr 04, 2013 | 17.85 | 18.08 | 17.72 | 18.01 | 658,773 | +0.13(+0.74%) |
Apr 03, 2013 | 18.08 | 18.08 | 17.68 | 17.88 | 687,491 | -0.24(-1.32%) |
Apr 02, 2013 | 18.34 | 18.37 | 18.04 | 18.12 | 623,309 | -0.17(-0.92%) |
Apr 01, 2013 | 18.68 | 18.73 | 18.15 | 18.28 | 1,242,561 | -0.34(-1.81%) |
Mar 28, 2013 | 18.61 | 18.85 | 18.36 | 18.62 | 3,032,132 | +0.88(+4.94%) |
Mar 27, 2013 | 17.75 | 17.86 | 17.55 | 17.74 | 587,604 | -0.11(-0.63%) |
Mar 26, 2013 | 17.92 | 18.03 | 17.70 | 17.86 | 515,222 | +0.07(+0.37%) |
Mar 25, 2013 | 17.95 | 17.98 | 17.69 | 17.79 | 462,317 | -0.08(-0.46%) |
Mar 22, 2013 | 17.80 | 17.88 | 17.72 | 17.87 | 320,383 | +0.08(+0.46%) |
Mar 21, 2013 | 17.76 | 17.90 | 17.60 | 17.79 | 510,350 | -0.14(-0.77%) |
Mar 20, 2013 | 17.88 | 18.01 | 17.80 | 17.93 | 328,725 | +0.11(+0.63%) |
Mar 19, 2013 | 17.93 | 17.97 | 17.58 | 17.81 | 583,788 | -0.11(-0.62%) |
Mar 18, 2013 | 17.82 | 18.01 | 17.71 | 17.93 | 344,296 | -0.08(-0.45%) |
Mar 15, 2013 | 18.21 | 18.21 | 17.98 | 18.01 | 1,614,659 | -0.15(-0.84%) |
Mar 14, 2013 | 17.99 | 18.18 | 17.91 | 18.16 | 1,411,330 | +0.28(+1.57%) |
Mar 13, 2013 | 17.95 | 18.07 | 17.79 | 17.88 | 937,919 | -0.10(-0.54%) |
Mar 12, 2013 | 18.22 | 18.27 | 17.89 | 17.98 | 683,873 | -0.30(-1.62%) |
Mar 11, 2013 | 17.87 | 18.28 | 17.87 | 18.27 | 702,035 | +0.31(+1.70%) |
Mar 08, 2013 | 17.96 | 18.05 | 17.86 | 17.97 | 813,323 | +0.08(+0.46%) |
Mar 07, 2013 | 17.85 | 17.97 | 17.81 | 17.89 | 681,539 | -0.02(-0.09%) |
Mar 06, 2013 | 17.95 | 18.17 | 17.75 | 17.90 | 602,837 | -0.05(-0.28%) |
Mar 05, 2013 | 17.83 | 18.21 | 17.72 | 17.95 | 975,787 | +0.15(+0.86%) |
Mar 04, 2013 | 17.46 | 17.82 | 17.39 | 17.80 | 611,390 | +0.35(+2.01%) |