Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.69 | 17.12 | 16.54 | 16.88 | 466,804 | +0.23(+1.38%) |
Mar 28, 2014 | 16.67 | 17.21 | 16.59 | 16.65 | 308,076 | +0.04(+0.24%) |
Mar 27, 2014 | 16.55 | 16.63 | 16.28 | 16.61 | 426,922 | -0.01(-0.06%) |
Mar 26, 2014 | 16.98 | 17.17 | 16.54 | 16.62 | 846,820 | +0.01(+0.06%) |
Mar 25, 2014 | 17.01 | 17.28 | 16.53 | 16.61 | 709,081 | -0.38(-2.24%) |
Mar 24, 2014 | 17.53 | 17.54 | 16.86 | 16.99 | 400,963 | -0.41(-2.36%) |
Mar 21, 2014 | 17.62 | 18.04 | 17.29 | 17.40 | 777,788 | -0.12(-0.68%) |
Mar 20, 2014 | 17.38 | 17.57 | 17.20 | 17.52 | 1,022,622 | +0.16(+0.92%) |
Mar 19, 2014 | 17.36 | 17.61 | 17.22 | 17.36 | 821,990 | +0.01(+0.06%) |
Mar 18, 2014 | 16.94 | 17.35 | 16.94 | 17.35 | 1,078,507 | +0.42(+2.48%) |
Mar 17, 2014 | 17.15 | 17.28 | 16.83 | 16.93 | 429,070 | -0.16(-0.94%) |
Mar 14, 2014 | 16.91 | 17.68 | 16.80 | 17.09 | 517,453 | +0.04(+0.23%) |
Mar 13, 2014 | 17.13 | 17.23 | 16.66 | 17.05 | 543,632 | -0.02(-0.12%) |
Mar 12, 2014 | 16.91 | 17.15 | 16.63 | 17.07 | 473,323 | -0.06(-0.35%) |
Mar 11, 2014 | 17.37 | 17.51 | 16.96 | 17.13 | 548,320 | -0.17(-0.98%) |
Mar 10, 2014 | 17.57 | 17.84 | 17.16 | 17.30 | 463,602 | -0.32(-1.82%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.50 | 17.62 | 553,765 | +0.46(+2.68%) |
Mar 06, 2014 | 17.40 | 17.40 | 17.05 | 17.16 | 397,743 | -0.22(-1.27%) |
Mar 05, 2014 | 17.59 | 17.72 | 17.19 | 17.38 | 310,044 | -0.26(-1.47%) |
Mar 04, 2014 | 17.54 | 17.90 | 17.54 | 17.64 | 487,427 | +0.34(+1.97%) |
Mar 03, 2014 | 17.30 | 17.45 | 17.07 | 17.30 | 383,057 | -0.16(-0.92%) |
Feb 28, 2014 | 17.56 | 17.65 | 17.26 | 17.46 | 489,039 | -0.06(-0.34%) |
Feb 27, 2014 | 17.73 | 17.73 | 17.39 | 17.52 | 527,174 | -0.22(-1.24%) |
Feb 26, 2014 | 17.75 | 17.85 | 17.63 | 17.74 | 608,472 | +0.07(+0.40%) |
Feb 25, 2014 | 17.81 | 17.81 | 17.59 | 17.67 | 498,442 | -0.06(-0.34%) |
Feb 24, 2014 | 17.77 | 18.21 | 17.72 | 17.73 | 504,822 | -0.01(-0.06%) |
Feb 21, 2014 | 17.85 | 17.96 | 17.65 | 17.74 | 480,574 | +0.03(+0.17%) |
Feb 20, 2014 | 17.70 | 17.85 | 17.20 | 17.71 | 676,695 | +0.00(+0.00%) |
Feb 19, 2014 | 17.92 | 18.01 | 17.70 | 17.71 | 407,387 | -0.21(-1.17%) |
Feb 18, 2014 | 17.60 | 18.06 | 17.60 | 17.92 | 491,386 | -0.16(-0.88%) |
Feb 14, 2014 | 18.07 | 18.08 | 18.08 | 18.08 | 290,800 | -0.12(-0.66%) |
Feb 13, 2014 | 17.81 | 18.23 | 17.75 | 18.20 | 435,097 | +0.26(+1.45%) |
Feb 12, 2014 | 18.22 | 18.39 | 17.89 | 17.94 | 639,150 | -0.21(-1.16%) |
Feb 11, 2014 | 18.21 | 18.43 | 18.05 | 18.15 | 489,670 | +0.00(+0.00%) |
Feb 10, 2014 | 17.92 | 18.35 | 17.80 | 18.15 | 458,768 | +0.16(+0.89%) |
Feb 07, 2014 | 18.16 | 18.22 | 17.94 | 17.99 | 956,368 | -0.01(-0.06%) |
Feb 06, 2014 | 17.91 | 18.20 | 17.91 | 18.00 | 296,615 | +0.14(+0.78%) |
Feb 05, 2014 | 17.79 | 18.12 | 17.71 | 17.86 | 532,665 | -0.15(-0.83%) |
Feb 04, 2014 | 18.05 | 18.22 | 17.87 | 18.01 | 423,886 | +0.10(+0.56%) |
Feb 03, 2014 | 18.35 | 18.50 | 17.67 | 17.91 | 644,948 | -0.50(-2.72%) |
Jan 31, 2014 | 18.35 | 18.64 | 18.26 | 18.41 | 984,702 | -0.23(-1.23%) |
Jan 30, 2014 | 18.28 | 18.95 | 18.14 | 18.64 | 559,172 | +0.63(+3.50%) |
Jan 29, 2014 | 18.08 | 18.36 | 17.94 | 18.01 | 468,701 | -0.24(-1.32%) |
Jan 28, 2014 | 18.03 | 18.30 | 17.95 | 18.25 | 521,164 | +0.25(+1.39%) |
Jan 27, 2014 | 18.00 | 18.08 | 17.46 | 18.00 | 1,042,435 | -0.25(-1.37%) |
Jan 24, 2014 | 19.65 | 19.65 | 18.18 | 18.25 | 1,156,552 | -1.70(-8.52%) |
Jan 23, 2014 | 17.80 | 20.37 | 17.80 | 19.95 | 2,508,735 | +1.55(+8.42%) |
Jan 22, 2014 | 17.99 | 18.53 | 17.80 | 18.40 | 1,600,157 | -0.30(-1.60%) |
Jan 21, 2014 | 19.34 | 19.40 | 18.64 | 18.70 | 586,279 | -0.40(-2.09%) |
Jan 17, 2014 | 19.32 | 19.10 | 19.10 | 19.10 | 436,300 | -0.32(-1.65%) |
Jan 16, 2014 | 19.13 | 19.50 | 19.13 | 19.42 | 294,703 | +0.17(+0.88%) |
Jan 15, 2014 | 18.90 | 19.45 | 18.90 | 19.25 | 578,589 | +0.35(+1.85%) |
Jan 14, 2014 | 18.91 | 19.00 | 18.25 | 18.90 | 519,883 | +0.01(+0.05%) |
Jan 13, 2014 | 20.25 | 20.70 | 18.77 | 18.89 | 1,162,101 | -2.05(-9.79%) |
Jan 10, 2014 | 20.93 | 21.03 | 20.62 | 20.94 | 202,598 | +0.07(+0.34%) |
Jan 09, 2014 | 20.76 | 21.02 | 20.68 | 20.87 | 305,668 | +0.20(+0.97%) |
Jan 08, 2014 | 20.53 | 20.87 | 20.34 | 20.67 | 371,129 | +0.07(+0.34%) |
Jan 07, 2014 | 20.05 | 20.63 | 20.05 | 20.60 | 287,316 | +0.54(+2.69%) |
Jan 06, 2014 | 20.90 | 20.90 | 20.05 | 20.06 | 410,967 | -0.84(-4.02%) |
Jan 03, 2014 | 20.75 | 21.07 | 20.58 | 20.90 | 252,018 | +0.16(+0.77%) |
Jan 02, 2014 | 21.04 | 21.04 | 20.62 | 20.74 | 362,603 | -0.32(-1.52%) |
Dec 31, 2013 | 21.13 | 21.06 | 21.06 | 21.06 | 344,300 | -0.10(-0.47%) |
Dec 30, 2013 | 21.18 | 21.35 | 21.11 | 21.16 | 431,190 | -0.10(-0.47%) |
Dec 27, 2013 | 21.22 | 21.40 | 21.06 | 21.26 | 272,036 | +0.04(+0.19%) |
Dec 26, 2013 | 21.21 | 21.23 | 20.97 | 21.22 | 568,341 | +0.05(+0.24%) |
Dec 24, 2013 | 21.14 | 21.36 | 21.01 | 21.17 | 165,052 | +0.05(+0.24%) |
Dec 23, 2013 | 20.70 | 21.21 | 20.37 | 21.12 | 399,900 | +0.54(+2.62%) |
Dec 20, 2013 | 20.64 | 20.99 | 20.29 | 20.58 | 1,034,053 | -0.03(-0.15%) |
Dec 19, 2013 | 21.07 | 21.15 | 20.60 | 20.61 | 381,099 | -0.34(-1.62%) |
Dec 18, 2013 | 20.85 | 21.13 | 20.58 | 20.95 | 377,898 | +0.02(+0.10%) |
Dec 17, 2013 | 20.93 | 20.99 | 20.64 | 20.93 | 394,748 | +0.04(+0.19%) |
Dec 16, 2013 | 20.84 | 21.00 | 20.64 | 20.89 | 300,082 | +0.10(+0.48%) |
Dec 13, 2013 | 21.11 | 21.40 | 20.76 | 20.79 | 410,525 | -0.21(-1.00%) |
Dec 12, 2013 | 20.89 | 21.25 | 20.66 | 21.00 | 705,916 | +0.01(+0.05%) |
Dec 11, 2013 | 21.48 | 21.62 | 20.88 | 20.99 | 390,089 | -0.65(-3.00%) |
Dec 10, 2013 | 21.89 | 22.22 | 21.44 | 21.64 | 458,630 | -0.54(-2.43%) |
Dec 09, 2013 | 22.09 | 22.32 | 21.87 | 22.18 | 414,308 | +0.09(+0.41%) |
Dec 06, 2013 | 22.38 | 22.51 | 21.88 | 22.09 | 0 | -0.16(-0.72%) |
Dec 05, 2013 | 22.38 | 22.44 | 22.12 | 22.25 | 0 | -0.16(-0.71%) |
Dec 04, 2013 | 22.37 | 22.58 | 22.12 | 22.41 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 22.07 | 22.49 | 22.07 | 22.41 | 660,610 | +0.16(+0.72%) |
Dec 02, 2013 | 23.31 | 23.34 | 22.24 | 22.25 | 641,077 | -1.11(-4.75%) |
Nov 29, 2013 | 23.37 | 23.44 | 23.28 | 23.36 | 0 | +0.10(+0.43%) |
Nov 27, 2013 | 23.08 | 23.26 | 23.01 | 23.26 | 0 | +0.23(+1.00%) |
Nov 26, 2013 | 23.06 | 23.16 | 22.86 | 23.03 | 0 | +0.06(+0.26%) |
Nov 25, 2013 | 22.65 | 23.02 | 22.56 | 22.97 | 366,533 | +0.32(+1.41%) |
Nov 22, 2013 | 22.62 | 22.79 | 22.39 | 22.65 | 0 | +0.12(+0.53%) |
Nov 21, 2013 | 22.05 | 22.60 | 22.00 | 22.53 | 447,520 | -0.07(-0.31%) |
Nov 20, 2013 | 22.69 | 22.93 | 22.51 | 22.60 | 0 | -0.02(-0.09%) |
Nov 19, 2013 | 22.65 | 22.81 | 22.43 | 22.62 | 283,599 | -0.08(-0.35%) |
Nov 18, 2013 | 23.24 | 23.24 | 22.65 | 22.70 | 0 | -0.42(-1.82%) |
Nov 15, 2013 | 22.78 | 23.20 | 22.64 | 23.12 | 0 | +0.33(+1.45%) |
Nov 14, 2013 | 22.84 | 23.00 | 22.75 | 22.79 | 241,497 | -0.11(-0.48%) |
Nov 13, 2013 | 23.04 | 23.37 | 22.87 | 22.90 | 0 | -0.34(-1.46%) |
Nov 12, 2013 | 23.26 | 23.35 | 23.00 | 23.24 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.45 | 23.66 | 23.23 | 23.39 | 0 | -0.14(-0.59%) |
Nov 08, 2013 | 23.04 | 23.56 | 23.00 | 23.53 | 0 | +0.53(+2.30%) |
Nov 07, 2013 | 23.56 | 23.80 | 22.99 | 23.00 | 292,703 | -0.49(-2.09%) |
Nov 06, 2013 | 24.11 | 24.13 | 23.48 | 23.49 | 476,692 | -0.42(-1.76%) |
Nov 05, 2013 | 23.40 | 24.00 | 23.14 | 23.91 | 796,782 | +0.45(+1.92%) |
Nov 04, 2013 | 23.40 | 23.86 | 23.23 | 23.46 | 421,410 | +0.06(+0.26%) |
Nov 01, 2013 | 22.96 | 23.50 | 22.67 | 23.40 | 0 | +0.58(+2.54%) |
Oct 31, 2013 | 23.02 | 23.29 | 22.80 | 22.82 | 0 | -0.50(-2.14%) |
Oct 30, 2013 | 23.78 | 24.00 | 23.14 | 23.32 | 852,493 | -0.48(-2.02%) |
Oct 29, 2013 | 23.71 | 23.84 | 23.60 | 23.80 | 0 | +0.09(+0.38%) |
Oct 28, 2013 | 23.67 | 23.83 | 23.43 | 23.71 | 0 | -0.01(-0.04%) |
Oct 25, 2013 | 24.04 | 24.11 | 23.36 | 23.72 | 0 | -0.30(-1.25%) |
Oct 24, 2013 | 22.68 | 24.15 | 22.50 | 24.02 | 1,086,993 | +0.55(+2.34%) |
Oct 23, 2013 | 23.54 | 23.54 | 23.04 | 23.47 | 506,158 | -0.14(-0.59%) |
Oct 22, 2013 | 23.60 | 23.74 | 23.49 | 23.61 | 576,389 | +0.03(+0.13%) |
Oct 21, 2013 | 23.15 | 23.59 | 23.15 | 23.58 | 596,416 | +0.43(+1.86%) |
Oct 18, 2013 | 23.34 | 23.50 | 22.90 | 23.15 | 643,086 | -0.10(-0.43%) |
Oct 17, 2013 | 22.86 | 23.26 | 22.07 | 23.25 | 517,903 | +0.33(+1.44%) |
Oct 16, 2013 | 22.83 | 23.01 | 22.70 | 22.92 | 364,476 | +0.26(+1.15%) |
Oct 15, 2013 | 22.84 | 22.92 | 22.63 | 22.66 | 266,293 | -0.22(-0.96%) |
Oct 14, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 519,910 | -0.03(-0.13%) |
Oct 11, 2013 | 23.10 | 23.34 | 22.74 | 22.91 | 0 | -0.26(-1.12%) |
Oct 10, 2013 | 22.94 | 23.17 | 22.67 | 23.17 | 636,898 | +0.60(+2.66%) |
Oct 09, 2013 | 22.59 | 22.71 | 22.31 | 22.57 | 0 | -0.03(-0.13%) |
Oct 08, 2013 | 22.85 | 23.01 | 22.57 | 22.60 | 910,167 | -0.30(-1.31%) |
Oct 07, 2013 | 22.66 | 23.16 | 22.39 | 22.90 | 0 | -0.03(-0.13%) |
Oct 04, 2013 | 22.57 | 23.00 | 22.46 | 22.93 | 0 | +0.57(+2.55%) |
Oct 03, 2013 | 22.52 | 22.52 | 21.93 | 22.36 | 0 | -0.12(-0.53%) |
Oct 02, 2013 | 21.95 | 22.56 | 21.85 | 22.48 | 588,871 | +0.33(+1.49%) |
Oct 01, 2013 | 21.66 | 22.18 | 21.36 | 22.15 | 346,884 | +0.42(+1.93%) |
Sep 30, 2013 | 21.65 | 21.82 | 21.22 | 21.73 | 334,164 | -0.12(-0.55%) |
Sep 27, 2013 | 21.38 | 21.90 | 21.33 | 21.85 | 0 | +0.33(+1.53%) |
Sep 26, 2013 | 21.27 | 21.58 | 21.15 | 21.52 | 516,268 | +0.32(+1.51%) |
Sep 25, 2013 | 20.90 | 21.36 | 20.90 | 21.20 | 651,097 | +0.36(+1.73%) |
Sep 24, 2013 | 21.15 | 21.25 | 20.79 | 20.84 | 1,035,769 | +0.04(+0.19%) |
Sep 23, 2013 | 20.92 | 21.20 | 20.75 | 20.80 | 499,225 | -0.19(-0.91%) |
Sep 20, 2013 | 21.00 | 21.14 | 20.71 | 20.99 | 0 | -0.10(-0.47%) |
Sep 19, 2013 | 21.08 | 21.25 | 20.67 | 21.09 | 967,074 | +0.08(+0.38%) |
Sep 18, 2013 | 20.87 | 21.16 | 20.77 | 21.01 | 0 | +0.16(+0.77%) |
Sep 17, 2013 | 20.87 | 21.05 | 20.67 | 20.85 | 0 | -0.05(-0.24%) |
Sep 16, 2013 | 21.27 | 21.30 | 20.82 | 20.90 | 0 | -0.24(-1.14%) |
Sep 13, 2013 | 20.90 | 21.17 | 20.80 | 21.14 | 0 | +0.23(+1.10%) |
Sep 12, 2013 | 21.19 | 21.28 | 20.88 | 20.91 | 0 | -0.12(-0.57%) |
Sep 11, 2013 | 21.08 | 21.29 | 20.88 | 21.03 | 251,950 | -0.21(-0.99%) |
Sep 10, 2013 | 21.39 | 21.43 | 20.95 | 21.24 | 368,490 | -0.15(-0.70%) |
Sep 09, 2013 | 21.24 | 21.54 | 21.05 | 21.39 | 0 | +0.17(+0.80%) |
Sep 06, 2013 | 21.38 | 21.38 | 20.78 | 21.22 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 21.24 | 21.52 | 21.15 | 21.20 | 230,160 | +0.00(+0.00%) |
Sep 04, 2013 | 21.07 | 21.47 | 20.94 | 21.20 | 0 | +0.23(+1.10%) |
Sep 03, 2013 | 20.88 | 21.45 | 20.86 | 20.97 | 0 | +0.28(+1.35%) |
Aug 30, 2013 | 21.02 | 21.12 | 20.56 | 20.69 | 0 | -0.33(-1.57%) |
Aug 29, 2013 | 20.80 | 21.31 | 20.80 | 21.02 | 310,901 | +0.14(+0.67%) |
Aug 28, 2013 | 20.82 | 21.16 | 20.75 | 20.88 | 0 | +0.05(+0.24%) |
Aug 27, 2013 | 21.39 | 21.43 | 20.78 | 20.83 | 185,896 | -0.84(-3.88%) |
Aug 26, 2013 | 21.69 | 22.07 | 21.52 | 21.67 | 0 | -0.05(-0.23%) |
Aug 23, 2013 | 21.31 | 21.84 | 21.20 | 21.72 | 0 | +0.42(+1.97%) |
Aug 22, 2013 | 21.20 | 21.40 | 21.05 | 21.30 | 205,650 | +0.19(+0.90%) |
Aug 21, 2013 | 21.03 | 21.36 | 20.80 | 21.11 | 0 | -0.02(-0.09%) |
Aug 20, 2013 | 20.98 | 21.29 | 20.86 | 21.13 | 417,983 | +0.28(+1.34%) |
Aug 19, 2013 | 20.85 | 21.10 | 20.77 | 20.85 | 319,248 | -0.13(-0.62%) |
Aug 16, 2013 | 20.77 | 21.22 | 20.67 | 20.98 | 0 | +0.13(+0.62%) |
Aug 15, 2013 | 21.25 | 21.55 | 20.66 | 20.85 | 451,849 | -0.70(-3.25%) |
Aug 14, 2013 | 22.14 | 22.33 | 21.43 | 21.55 | 624,369 | -0.80(-3.58%) |
Aug 13, 2013 | 22.60 | 22.71 | 22.18 | 22.35 | 197,218 | -0.19(-0.84%) |
Aug 12, 2013 | 22.02 | 22.73 | 21.92 | 22.54 | 514,720 | +0.43(+1.94%) |
Aug 09, 2013 | 22.10 | 22.39 | 22.01 | 22.11 | 289,333 | -0.08(-0.36%) |
Aug 08, 2013 | 22.25 | 22.43 | 22.02 | 22.19 | 352,971 | +0.09(+0.41%) |
Aug 07, 2013 | 22.77 | 22.91 | 22.05 | 22.10 | 500,772 | -0.79(-3.45%) |
Aug 06, 2013 | 23.13 | 23.19 | 22.75 | 22.89 | 388,911 | -0.17(-0.74%) |
Aug 05, 2013 | 23.10 | 23.20 | 22.87 | 23.06 | 428,339 | -0.14(-0.60%) |
Aug 02, 2013 | 23.34 | 23.58 | 23.01 | 23.20 | 405,749 | -0.12(-0.51%) |
Aug 01, 2013 | 23.23 | 23.38 | 23.01 | 23.32 | 560,910 | +0.45(+1.97%) |
Jul 31, 2013 | 22.73 | 23.11 | 22.57 | 22.87 | 0 | +0.28(+1.24%) |
Jul 30, 2013 | 22.02 | 22.60 | 21.70 | 22.59 | 0 | +0.59(+2.68%) |
Jul 29, 2013 | 21.77 | 22.21 | 21.59 | 22.00 | 0 | +0.85(+4.02%) |
Jul 26, 2013 | 20.92 | 21.38 | 20.89 | 21.15 | 0 | -0.25(-1.17%) |
Jul 25, 2013 | 21.50 | 22.35 | 21.32 | 21.40 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 21.95 | 22.03 | 21.35 | 21.40 | 0 | -0.36(-1.65%) |
Jul 23, 2013 | 21.25 | 21.99 | 21.09 | 21.76 | 0 | -0.50(-2.25%) |
Jul 22, 2013 | 22.14 | 22.41 | 21.97 | 22.26 | 0 | +0.25(+1.14%) |
Jul 19, 2013 | 22.46 | 22.73 | 21.93 | 22.01 | 0 | -0.60(-2.65%) |
Jul 18, 2013 | 23.22 | 23.38 | 22.38 | 22.61 | 0 | +0.68(+3.10%) |
Jul 17, 2013 | 22.32 | 22.59 | 21.91 | 21.93 | 626,949 | -0.41(-1.84%) |
Jul 16, 2013 | 22.60 | 22.69 | 22.28 | 22.34 | 627,240 | -0.31(-1.37%) |
Jul 15, 2013 | 22.44 | 22.83 | 22.34 | 22.65 | 0 | +0.26(+1.16%) |
Jul 12, 2013 | 20.94 | 22.56 | 20.51 | 22.39 | 0 | +2.42(+12.12%) |
Jul 11, 2013 | 19.68 | 20.00 | 19.62 | 19.97 | 0 | +0.52(+2.67%) |
Jul 10, 2013 | 19.49 | 19.95 | 19.40 | 19.45 | 0 | +0.06(+0.31%) |
Jul 09, 2013 | 19.30 | 19.44 | 19.06 | 19.39 | 0 | +0.24(+1.25%) |
Jul 08, 2013 | 19.33 | 19.34 | 19.02 | 19.15 | 431,502 | -0.16(-0.80%) |
Jul 05, 2013 | 19.51 | 19.53 | 18.93 | 19.30 | 0 | +0.07(+0.39%) |
Jul 03, 2013 | 19.05 | 19.29 | 18.62 | 19.23 | 0 | +0.22(+1.16%) |
Jul 02, 2013 | 19.61 | 20.14 | 18.92 | 19.01 | 0 | -0.56(-2.89%) |
Jul 01, 2013 | 18.73 | 19.71 | 18.73 | 19.57 | 0 | +0.86(+4.62%) |
Jun 28, 2013 | 18.75 | 18.99 | 18.58 | 18.71 | 436,554 | -0.14(-0.74%) |
Jun 27, 2013 | 18.35 | 18.90 | 18.23 | 18.85 | 0 | +0.73(+4.03%) |
Jun 26, 2013 | 17.89 | 18.54 | 17.72 | 18.12 | 0 | +0.31(+1.74%) |
Jun 25, 2013 | 18.26 | 18.32 | 17.74 | 17.81 | 0 | -0.25(-1.38%) |
Jun 24, 2013 | 17.80 | 18.32 | 17.68 | 18.06 | 0 | +0.12(+0.67%) |
Jun 21, 2013 | 17.88 | 18.20 | 17.67 | 17.94 | 476,902 | +0.11(+0.62%) |
Jun 20, 2013 | 18.03 | 18.23 | 17.70 | 17.83 | 0 | -0.40(-2.19%) |
Jun 19, 2013 | 18.44 | 18.45 | 18.18 | 18.23 | 0 | -0.18(-0.98%) |
Jun 18, 2013 | 18.37 | 18.52 | 18.14 | 18.41 | 0 | -0.02(-0.11%) |
Jun 17, 2013 | 18.26 | 18.59 | 18.23 | 18.43 | 0 | +0.43(+2.39%) |
Jun 14, 2013 | 18.05 | 18.22 | 17.93 | 18.00 | 0 | -0.12(-0.66%) |
Jun 13, 2013 | 17.53 | 18.13 | 17.45 | 18.12 | 376,756 | +0.59(+3.37%) |
Jun 12, 2013 | 17.91 | 17.99 | 17.43 | 17.53 | 390,595 | -0.45(-2.50%) |
Jun 11, 2013 | 17.91 | 18.41 | 17.73 | 17.98 | 286,341 | -0.14(-0.77%) |
Jun 10, 2013 | 18.17 | 18.37 | 18.02 | 18.12 | 0 | +0.06(+0.33%) |
Jun 07, 2013 | 18.47 | 18.59 | 17.83 | 18.06 | 0 | -0.29(-1.58%) |
Jun 06, 2013 | 18.01 | 18.38 | 17.97 | 18.35 | 313,286 | +0.39(+2.17%) |
Jun 05, 2013 | 18.31 | 18.31 | 17.82 | 17.96 | 0 | -0.33(-1.80%) |
Jun 04, 2013 | 18.29 | 18.44 | 18.08 | 18.29 | 0 | +0.04(+0.22%) |
Jun 03, 2013 | 17.90 | 18.27 | 17.86 | 18.25 | 491,695 | +0.37(+2.07%) |
May 31, 2013 | 17.86 | 18.14 | 17.79 | 17.88 | 404,620 | -0.10(-0.56%) |
May 30, 2013 | 18.00 | 18.35 | 17.67 | 17.98 | 433,801 | +0.03(+0.17%) |
May 29, 2013 | 18.06 | 18.14 | 17.69 | 17.95 | 225,639 | -0.20(-1.10%) |
May 28, 2013 | 18.11 | 18.32 | 17.78 | 18.15 | 740,982 | +0.23(+1.28%) |
May 24, 2013 | 18.39 | 18.39 | 17.74 | 17.92 | 0 | -0.67(-3.60%) |
May 23, 2013 | 17.98 | 19.31 | 17.45 | 18.59 | 0 | -0.23(-1.22%) |
May 22, 2013 | 18.88 | 19.18 | 18.71 | 18.82 | 0 | -0.04(-0.21%) |
May 21, 2013 | 18.85 | 18.92 | 18.58 | 18.86 | 0 | +0.03(+0.16%) |
May 20, 2013 | 18.75 | 19.47 | 18.26 | 18.83 | 0 | -0.35(-1.82%) |
May 17, 2013 | 19.25 | 19.28 | 18.95 | 19.18 | 0 | +0.03(+0.16%) |
May 16, 2013 | 18.87 | 19.24 | 18.80 | 19.15 | 346,446 | +0.27(+1.43%) |
May 15, 2013 | 18.52 | 18.91 | 18.39 | 18.88 | 0 | +0.69(+3.79%) |
May 13, 2013 | 18.39 | 18.50 | 18.14 | 18.19 | 0 | -0.18(-0.98%) |
May 10, 2013 | 18.25 | 18.38 | 18.13 | 18.37 | 0 | +0.14(+0.77%) |
May 09, 2013 | 18.49 | 18.50 | 18.18 | 18.23 | 0 | -0.24(-1.30%) |
May 08, 2013 | 18.49 | 18.50 | 18.21 | 18.47 | 0 | +0.00(+0.00%) |
May 07, 2013 | 18.20 | 18.75 | 18.20 | 18.47 | 0 | +0.36(+1.99%) |
May 06, 2013 | 17.79 | 18.42 | 17.79 | 18.11 | 0 | +0.29(+1.63%) |
May 03, 2013 | 18.12 | 18.18 | 17.81 | 17.82 | 0 | -0.16(-0.89%) |
May 02, 2013 | 17.82 | 18.10 | 17.72 | 17.98 | 0 | +0.22(+1.24%) |
May 01, 2013 | 17.95 | 17.97 | 17.74 | 17.76 | 386,639 | -0.11(-0.62%) |
Apr 30, 2013 | 17.89 | 18.02 | 17.68 | 17.87 | 0 | +0.05(+0.28%) |
Apr 29, 2013 | 18.13 | 18.24 | 17.78 | 17.82 | 248,588 | -0.18(-1.00%) |
Apr 26, 2013 | 17.83 | 18.05 | 17.89 | 18.00 | 195,465 | +0.11(+0.61%) |
Apr 25, 2013 | 17.49 | 18.11 | 17.40 | 17.89 | 517,488 | +0.43(+2.46%) |
Apr 24, 2013 | 17.42 | 17.56 | 17.28 | 17.46 | 414,934 | +0.03(+0.17%) |
Apr 23, 2013 | 17.30 | 17.54 | 17.14 | 17.43 | 184,582 | +0.24(+1.40%) |
Apr 22, 2013 | 17.61 | 17.71 | 17.01 | 17.19 | 471,955 | -0.36(-2.05%) |
Apr 19, 2013 | 17.44 | 17.78 | 17.30 | 17.55 | 274,880 | +0.15(+0.86%) |
Apr 18, 2013 | 17.95 | 17.98 | 17.36 | 17.40 | 376,929 | -0.41(-2.30%) |
Apr 17, 2013 | 18.28 | 18.50 | 17.77 | 17.81 | 496,736 | -0.49(-2.68%) |
Apr 16, 2013 | 18.11 | 18.36 | 17.80 | 18.30 | 430,585 | +0.38(+2.12%) |
Apr 15, 2013 | 18.63 | 18.72 | 17.85 | 17.92 | 405,146 | -0.80(-4.27%) |
Apr 12, 2013 | 18.90 | 18.91 | 18.53 | 18.72 | 234,398 | -0.30(-1.58%) |
Apr 11, 2013 | 19.21 | 19.29 | 18.93 | 19.02 | 340,027 | -0.15(-0.78%) |
Apr 10, 2013 | 18.77 | 19.45 | 18.64 | 19.17 | 550,668 | +0.46(+2.46%) |
Apr 09, 2013 | 18.78 | 18.90 | 18.53 | 18.71 | 378,840 | -0.02(-0.11%) |
Apr 08, 2013 | 18.72 | 18.79 | 18.39 | 18.73 | 341,295 | +0.03(+0.16%) |
Apr 05, 2013 | 18.32 | 18.72 | 18.24 | 18.70 | 431,192 | +0.10(+0.54%) |
Apr 04, 2013 | 18.49 | 18.65 | 18.36 | 18.60 | 233,984 | +0.12(+0.65%) |
Apr 03, 2013 | 18.77 | 18.79 | 18.36 | 18.48 | 441,438 | -0.29(-1.55%) |
Apr 02, 2013 | 18.37 | 18.84 | 18.28 | 18.77 | 494,167 | +0.41(+2.23%) |