Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.45 | 17.74 | 17.11 | 17.64 | 159,458 | +0.17(+0.97%) |
Apr 29, 2014 | 17.85 | 18.23 | 17.44 | 17.47 | 184,429 | -0.30(-1.69%) |
Apr 28, 2014 | 18.23 | 18.39 | 17.50 | 17.77 | 164,362 | -0.44(-2.42%) |
Apr 25, 2014 | 18.14 | 18.47 | 18.03 | 18.21 | 193,614 | -0.04(-0.22%) |
Apr 24, 2014 | 18.23 | 18.39 | 17.87 | 18.25 | 146,567 | +0.16(+0.88%) |
Apr 23, 2014 | 18.18 | 18.35 | 18.02 | 18.09 | 100,009 | -0.16(-0.88%) |
Apr 22, 2014 | 17.93 | 18.44 | 17.90 | 18.25 | 279,377 | +0.14(+0.77%) |
Apr 21, 2014 | 18.10 | 18.36 | 18.00 | 18.11 | 201,004 | -0.03(-0.17%) |
Apr 17, 2014 | 18.42 | 18.14 | 18.14 | 18.14 | 193,400 | -0.37(-2.00%) |
Apr 16, 2014 | 18.63 | 18.66 | 18.20 | 18.51 | 247,372 | -0.07(-0.38%) |
Apr 15, 2014 | 19.83 | 19.83 | 18.13 | 18.58 | 762,230 | -1.35(-6.77%) |
Apr 14, 2014 | 19.92 | 20.40 | 19.72 | 19.93 | 939,096 | +0.03(+0.15%) |
Apr 11, 2014 | 18.25 | 20.02 | 17.85 | 19.90 | 1,200,226 | +1.76(+9.70%) |
Apr 10, 2014 | 16.41 | 18.25 | 16.30 | 18.14 | 1,186,415 | +2.34(+14.81%) |
Apr 09, 2014 | 15.23 | 15.92 | 15.23 | 15.80 | 376,548 | +0.62(+4.08%) |
Apr 08, 2014 | 14.83 | 15.58 | 14.71 | 15.18 | 180,248 | +0.30(+2.02%) |
Apr 07, 2014 | 15.47 | 15.47 | 14.57 | 14.88 | 417,707 | -0.82(-5.22%) |
Apr 04, 2014 | 16.09 | 16.11 | 15.44 | 15.70 | 120,481 | -0.30(-1.88%) |
Apr 03, 2014 | 15.84 | 16.07 | 15.77 | 16.00 | 133,209 | +0.18(+1.14%) |
Apr 02, 2014 | 15.66 | 15.88 | 15.40 | 15.82 | 143,954 | +0.15(+0.96%) |
Apr 01, 2014 | 15.73 | 15.89 | 15.52 | 15.67 | 117,843 | +0.00(+0.00%) |
Mar 31, 2014 | 15.59 | 15.80 | 15.37 | 15.67 | 200,723 | +0.18(+1.16%) |
Mar 28, 2014 | 15.59 | 15.78 | 15.40 | 15.49 | 173,640 | -0.09(-0.58%) |
Mar 27, 2014 | 15.53 | 16.02 | 15.36 | 15.58 | 220,874 | +0.07(+0.45%) |
Mar 26, 2014 | 16.22 | 16.25 | 15.50 | 15.51 | 152,772 | -0.61(-3.78%) |
Mar 25, 2014 | 16.09 | 16.48 | 15.79 | 16.12 | 297,396 | +0.11(+0.69%) |
Mar 24, 2014 | 16.06 | 16.10 | 15.86 | 16.01 | 111,517 | +0.03(+0.19%) |
Mar 21, 2014 | 15.96 | 16.21 | 15.79 | 15.98 | 536,257 | +0.14(+0.88%) |
Mar 20, 2014 | 15.97 | 16.11 | 15.72 | 15.84 | 265,673 | -0.19(-1.19%) |
Mar 19, 2014 | 15.68 | 16.13 | 15.55 | 16.03 | 343,417 | +0.33(+2.10%) |
Mar 18, 2014 | 15.87 | 15.88 | 15.55 | 15.70 | 163,626 | -0.13(-0.82%) |
Mar 17, 2014 | 15.78 | 15.97 | 15.65 | 15.83 | 88,280 | +0.13(+0.83%) |
Mar 14, 2014 | 15.67 | 15.81 | 15.47 | 15.70 | 76,307 | -0.03(-0.19%) |
Mar 13, 2014 | 15.69 | 15.94 | 15.49 | 15.73 | 112,612 | +0.07(+0.45%) |
Mar 12, 2014 | 15.51 | 15.75 | 15.40 | 15.66 | 88,568 | +0.11(+0.71%) |
Mar 11, 2014 | 16.21 | 16.39 | 15.50 | 15.55 | 205,798 | -0.62(-3.83%) |
Mar 10, 2014 | 16.27 | 16.49 | 16.05 | 16.17 | 145,821 | -0.16(-0.98%) |
Mar 07, 2014 | 16.10 | 16.50 | 15.96 | 16.33 | 149,541 | +0.32(+2.00%) |
Mar 06, 2014 | 15.89 | 16.21 | 15.79 | 16.01 | 120,923 | +0.12(+0.76%) |
Mar 05, 2014 | 15.82 | 15.98 | 15.70 | 15.89 | 114,318 | +0.03(+0.19%) |
Mar 04, 2014 | 15.69 | 16.09 | 15.30 | 15.86 | 236,334 | +0.36(+2.32%) |
Mar 03, 2014 | 15.73 | 15.81 | 15.34 | 15.50 | 115,959 | -0.32(-2.02%) |
Feb 28, 2014 | 16.02 | 16.40 | 15.81 | 15.82 | 284,013 | -0.15(-0.94%) |
Feb 27, 2014 | 15.54 | 16.15 | 15.46 | 15.97 | 299,248 | +0.37(+2.37%) |
Feb 26, 2014 | 15.57 | 15.89 | 15.40 | 15.60 | 174,010 | +0.07(+0.45%) |
Feb 25, 2014 | 15.40 | 15.56 | 15.02 | 15.53 | 169,301 | +0.09(+0.58%) |
Feb 24, 2014 | 15.62 | 15.62 | 15.32 | 15.44 | 284,137 | -0.09(-0.58%) |
Feb 21, 2014 | 15.80 | 15.90 | 15.46 | 15.53 | 319,905 | -0.23(-1.46%) |
Feb 20, 2014 | 15.75 | 15.93 | 15.16 | 15.76 | 364,777 | +0.03(+0.19%) |
Feb 19, 2014 | 16.25 | 16.37 | 15.71 | 15.73 | 252,851 | -0.54(-3.32%) |
Feb 18, 2014 | 16.30 | 16.48 | 16.04 | 16.27 | 109,020 | -0.01(-0.06%) |
Feb 14, 2014 | 16.43 | 16.28 | 16.28 | 16.28 | 58,900 | -0.21(-1.27%) |
Feb 13, 2014 | 15.73 | 16.66 | 15.62 | 16.49 | 242,683 | -0.05(-0.30%) |
Feb 12, 2014 | 16.42 | 16.72 | 16.40 | 16.54 | 117,370 | +0.12(+0.73%) |
Feb 11, 2014 | 16.61 | 16.73 | 16.37 | 16.42 | 118,544 | -0.17(-1.02%) |
Feb 10, 2014 | 15.74 | 17.02 | 15.53 | 16.59 | 242,307 | +0.82(+5.20%) |
Feb 07, 2014 | 15.75 | 15.88 | 15.58 | 15.77 | 114,508 | +0.01(+0.06%) |
Feb 06, 2014 | 15.71 | 15.88 | 15.59 | 15.76 | 146,729 | +0.08(+0.51%) |
Feb 05, 2014 | 16.37 | 16.37 | 15.64 | 15.68 | 127,960 | -0.72(-4.39%) |
Feb 04, 2014 | 16.15 | 16.90 | 16.00 | 16.40 | 387,397 | +0.28(+1.74%) |
Feb 03, 2014 | 16.26 | 16.43 | 15.51 | 16.12 | 165,154 | -0.18(-1.10%) |
Jan 31, 2014 | 16.33 | 16.46 | 16.11 | 16.30 | 133,336 | -0.17(-1.03%) |
Jan 30, 2014 | 16.60 | 17.03 | 16.30 | 16.47 | 125,247 | -0.02(-0.12%) |
Jan 29, 2014 | 16.94 | 17.06 | 16.49 | 16.49 | 144,405 | -0.57(-3.34%) |
Jan 28, 2014 | 17.14 | 17.34 | 15.53 | 17.06 | 273,037 | -0.05(-0.29%) |
Jan 27, 2014 | 17.42 | 17.62 | 17.03 | 17.11 | 146,575 | -0.09(-0.52%) |
Jan 24, 2014 | 17.52 | 17.57 | 17.13 | 17.20 | 231,037 | -0.35(-1.99%) |
Jan 23, 2014 | 17.39 | 18.00 | 17.30 | 17.55 | 302,276 | +0.07(+0.40%) |
Jan 22, 2014 | 17.80 | 17.80 | 17.30 | 17.48 | 271,874 | -0.31(-1.74%) |
Jan 21, 2014 | 17.74 | 17.97 | 17.56 | 17.79 | 185,174 | +0.09(+0.51%) |
Jan 17, 2014 | 17.75 | 17.70 | 17.70 | 17.70 | 193,500 | -0.11(-0.62%) |
Jan 16, 2014 | 17.75 | 17.99 | 17.59 | 17.81 | 157,117 | +0.03(+0.17%) |
Jan 15, 2014 | 18.11 | 17.90 | 17.17 | 17.78 | 253,366 | -0.33(-1.82%) |
Jan 14, 2014 | 17.75 | 18.24 | 17.63 | 18.11 | 285,349 | +0.43(+2.43%) |
Jan 13, 2014 | 17.05 | 17.94 | 16.81 | 17.68 | 292,809 | +0.55(+3.21%) |
Jan 10, 2014 | 16.75 | 17.23 | 16.43 | 17.13 | 214,562 | +0.43(+2.57%) |
Jan 09, 2014 | 16.91 | 17.33 | 16.44 | 16.70 | 238,544 | -0.15(-0.89%) |
Jan 08, 2014 | 17.35 | 17.67 | 16.81 | 16.85 | 301,786 | -0.60(-3.44%) |
Jan 07, 2014 | 17.15 | 17.95 | 17.05 | 17.45 | 296,735 | +0.32(+1.87%) |
Jan 06, 2014 | 17.21 | 17.52 | 16.98 | 17.13 | 156,717 | -0.07(-0.41%) |
Jan 03, 2014 | 17.44 | 17.72 | 17.11 | 17.20 | 180,386 | -0.27(-1.55%) |
Jan 02, 2014 | 17.82 | 18.04 | 17.26 | 17.47 | 235,122 | -0.35(-1.96%) |
Dec 31, 2013 | 17.87 | 17.82 | 17.82 | 17.82 | 168,900 | -0.08(-0.45%) |
Dec 30, 2013 | 17.70 | 17.99 | 17.43 | 17.90 | 202,998 | +0.16(+0.90%) |
Dec 27, 2013 | 17.09 | 17.84 | 16.97 | 17.74 | 219,163 | +0.72(+4.23%) |
Dec 26, 2013 | 17.10 | 17.24 | 16.92 | 17.02 | 218,254 | -0.07(-0.41%) |
Dec 24, 2013 | 16.70 | 17.15 | 16.58 | 17.09 | 146,020 | +0.35(+2.09%) |
Dec 23, 2013 | 16.02 | 16.77 | 15.94 | 16.74 | 282,677 | +0.73(+4.56%) |
Dec 20, 2013 | 15.71 | 16.01 | 15.52 | 16.01 | 429,274 | +0.37(+2.37%) |
Dec 19, 2013 | 15.70 | 15.83 | 15.50 | 15.64 | 326,614 | -0.05(-0.35%) |
Dec 18, 2013 | 15.52 | 15.78 | 15.48 | 15.70 | 348,568 | +0.29(+1.85%) |
Dec 17, 2013 | 15.06 | 15.58 | 14.95 | 15.41 | 673,195 | +0.35(+2.32%) |
Dec 16, 2013 | 14.67 | 15.14 | 14.67 | 15.06 | 193,447 | +0.39(+2.66%) |
Dec 13, 2013 | 14.71 | 15.02 | 14.57 | 14.67 | 275,903 | -0.05(-0.34%) |
Dec 12, 2013 | 14.67 | 14.88 | 14.48 | 14.72 | 286,873 | +0.10(+0.68%) |
Dec 11, 2013 | 14.85 | 14.88 | 14.54 | 14.62 | 374,187 | -0.15(-1.02%) |
Dec 10, 2013 | 14.76 | 14.95 | 14.66 | 14.77 | 404,512 | +0.04(+0.27%) |
Dec 09, 2013 | 14.98 | 15.05 | 14.61 | 14.73 | 486,258 | -0.28(-1.87%) |
Dec 06, 2013 | 15.11 | 15.12 | 14.79 | 15.01 | 0 | +0.06(+0.40%) |
Dec 05, 2013 | 14.41 | 15.14 | 14.19 | 14.95 | 0 | -1.02(-6.39%) |
Dec 04, 2013 | 16.99 | 17.14 | 15.95 | 15.97 | 1,121,021 | -0.95(-5.61%) |
Dec 03, 2013 | 17.39 | 17.66 | 16.61 | 16.92 | 0 | -0.55(-3.15%) |
Dec 02, 2013 | 17.80 | 17.83 | 17.25 | 17.47 | 253,068 | -0.34(-1.91%) |
Nov 29, 2013 | 17.88 | 17.99 | 17.67 | 17.81 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 17.20 | 17.81 | 17.20 | 17.81 | 0 | +0.66(+3.85%) |
Nov 26, 2013 | 17.56 | 17.65 | 16.88 | 17.15 | 0 | -0.47(-2.67%) |
Nov 25, 2013 | 17.78 | 17.88 | 17.55 | 17.62 | 164,296 | -0.16(-0.90%) |
Nov 22, 2013 | 17.57 | 17.93 | 17.35 | 17.78 | 0 | +0.24(+1.37%) |
Nov 21, 2013 | 16.86 | 17.62 | 16.86 | 17.54 | 325,818 | +0.65(+3.85%) |
Nov 20, 2013 | 17.40 | 17.56 | 16.83 | 16.89 | 0 | -0.47(-2.71%) |
Nov 19, 2013 | 18.23 | 18.23 | 16.97 | 17.36 | 338,506 | -0.92(-5.03%) |
Nov 18, 2013 | 18.22 | 18.31 | 17.94 | 18.28 | 0 | +0.03(+0.16%) |
Nov 15, 2013 | 18.19 | 18.37 | 18.04 | 18.25 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 17.98 | 18.38 | 17.86 | 18.23 | 0 | +0.03(+0.16%) |
Nov 12, 2013 | 18.00 | 18.22 | 17.90 | 18.20 | 0 | +0.17(+0.94%) |
Nov 11, 2013 | 18.46 | 18.46 | 17.80 | 18.03 | 0 | -0.43(-2.33%) |
Nov 08, 2013 | 18.28 | 18.64 | 18.26 | 18.46 | 0 | +0.16(+0.87%) |
Nov 07, 2013 | 18.06 | 18.96 | 18.00 | 18.30 | 576,785 | +0.25(+1.39%) |
Nov 06, 2013 | 17.58 | 18.10 | 17.53 | 18.05 | 298,109 | +0.60(+3.44%) |
Nov 05, 2013 | 17.39 | 17.71 | 17.36 | 17.45 | 0 | +0.05(+0.29%) |
Nov 04, 2013 | 17.04 | 17.40 | 16.87 | 17.40 | 219,545 | +0.36(+2.11%) |
Nov 01, 2013 | 17.60 | 17.66 | 16.74 | 17.04 | 0 | -0.61(-3.46%) |
Oct 31, 2013 | 17.83 | 17.85 | 17.58 | 17.65 | 0 | -0.18(-1.01%) |
Oct 30, 2013 | 17.96 | 18.25 | 17.81 | 17.83 | 352,620 | -0.13(-0.72%) |
Oct 29, 2013 | 17.84 | 17.97 | 17.75 | 17.96 | 0 | +0.08(+0.45%) |
Oct 28, 2013 | 17.55 | 17.98 | 17.45 | 17.88 | 0 | +0.35(+2.00%) |
Oct 25, 2013 | 17.39 | 17.58 | 17.29 | 17.53 | 0 | +0.18(+1.04%) |
Oct 24, 2013 | 17.94 | 17.94 | 17.28 | 17.35 | 248,516 | -0.49(-2.75%) |
Oct 23, 2013 | 17.95 | 18.22 | 17.70 | 17.84 | 0 | -0.21(-1.16%) |
Oct 22, 2013 | 17.63 | 18.15 | 17.42 | 18.05 | 508,518 | +0.53(+3.03%) |
Oct 21, 2013 | 17.32 | 17.54 | 17.08 | 17.52 | 336,122 | +0.29(+1.68%) |
Oct 18, 2013 | 16.83 | 17.38 | 16.76 | 17.23 | 211,680 | +0.53(+3.17%) |
Oct 17, 2013 | 16.54 | 16.75 | 16.43 | 16.70 | 151,225 | +0.16(+0.97%) |
Oct 16, 2013 | 16.31 | 16.71 | 16.19 | 16.54 | 183,823 | +0.31(+1.91%) |
Oct 15, 2013 | 16.14 | 16.35 | 16.10 | 16.23 | 329,081 | -0.04(-0.25%) |
Oct 14, 2013 | 16.14 | 16.28 | 16.02 | 16.27 | 228,599 | +0.07(+0.43%) |
Oct 11, 2013 | 16.17 | 16.31 | 16.10 | 16.20 | 0 | -0.05(-0.31%) |
Oct 10, 2013 | 16.49 | 16.50 | 16.24 | 16.25 | 238,057 | -0.09(-0.55%) |
Oct 09, 2013 | 16.05 | 16.45 | 16.02 | 16.34 | 0 | +0.32(+2.00%) |
Oct 08, 2013 | 15.92 | 16.05 | 15.90 | 16.02 | 413,667 | +0.07(+0.44%) |
Oct 07, 2013 | 16.00 | 16.04 | 15.90 | 15.95 | 0 | -0.20(-1.24%) |
Oct 04, 2013 | 16.05 | 16.31 | 16.01 | 16.15 | 0 | +0.10(+0.62%) |
Oct 03, 2013 | 16.07 | 16.15 | 16.00 | 16.05 | 0 | -0.03(-0.19%) |
Oct 02, 2013 | 16.05 | 16.25 | 16.00 | 16.08 | 431,604 | +0.03(+0.19%) |
Oct 01, 2013 | 16.06 | 16.20 | 15.99 | 16.05 | 467,396 | +0.19(+1.20%) |
Sep 27, 2013 | 15.98 | 15.98 | 15.75 | 15.86 | 0 | -0.14(-0.88%) |
Sep 26, 2013 | 16.02 | 16.10 | 15.84 | 16.00 | 406,566 | -0.02(-0.12%) |
Sep 25, 2013 | 16.27 | 16.27 | 16.00 | 16.02 | 305,512 | -0.23(-1.42%) |
Sep 24, 2013 | 16.26 | 16.34 | 15.98 | 16.25 | 420,200 | +0.00(+0.00%) |
Sep 23, 2013 | 16.50 | 16.55 | 16.23 | 16.25 | 417,242 | -0.27(-1.63%) |
Sep 20, 2013 | 16.90 | 17.00 | 16.47 | 16.52 | 0 | -0.37(-2.19%) |
Sep 19, 2013 | 17.01 | 17.04 | 16.87 | 16.89 | 454,115 | -0.06(-0.35%) |
Sep 18, 2013 | 17.03 | 17.04 | 16.82 | 16.95 | 0 | -0.05(-0.29%) |
Sep 17, 2013 | 17.01 | 17.05 | 16.90 | 17.00 | 0 | +0.03(+0.18%) |
Sep 16, 2013 | 16.85 | 17.16 | 16.93 | 16.97 | 0 | +0.04(+0.24%) |
Sep 13, 2013 | 17.05 | 17.10 | 16.87 | 16.93 | 0 | -0.11(-0.65%) |
Sep 12, 2013 | 17.44 | 17.44 | 16.93 | 17.04 | 0 | -0.36(-2.07%) |
Sep 11, 2013 | 17.31 | 17.60 | 16.98 | 17.40 | 0 | +0.09(+0.52%) |
Sep 10, 2013 | 16.75 | 17.36 | 16.73 | 17.31 | 419,039 | +0.57(+3.41%) |
Sep 09, 2013 | 16.75 | 16.99 | 16.70 | 16.74 | 0 | -0.01(-0.06%) |
Sep 06, 2013 | 17.55 | 17.65 | 16.65 | 16.75 | 0 | -0.90(-5.10%) |
Sep 05, 2013 | 16.25 | 17.88 | 15.89 | 17.65 | 1,718,110 | +0.53(+3.10%) |
Sep 04, 2013 | 17.52 | 17.56 | 16.80 | 17.12 | 0 | -0.43(-2.45%) |
Sep 03, 2013 | 17.80 | 17.92 | 17.33 | 17.55 | 0 | -0.01(-0.06%) |
Aug 30, 2013 | 17.39 | 17.61 | 17.31 | 17.56 | 0 | +0.12(+0.69%) |
Aug 29, 2013 | 17.81 | 17.98 | 17.38 | 17.44 | 187,197 | -0.37(-2.08%) |
Aug 28, 2013 | 17.80 | 18.17 | 17.69 | 17.81 | 0 | +0.04(+0.23%) |
Aug 27, 2013 | 18.21 | 18.40 | 17.37 | 17.77 | 223,614 | -0.53(-2.90%) |
Aug 26, 2013 | 17.90 | 18.53 | 17.89 | 18.30 | 0 | +0.41(+2.29%) |
Aug 23, 2013 | 17.35 | 17.90 | 17.26 | 17.89 | 0 | +0.57(+3.29%) |
Aug 22, 2013 | 17.13 | 17.39 | 17.06 | 17.32 | 168,516 | +0.27(+1.58%) |
Aug 21, 2013 | 17.06 | 17.26 | 17.01 | 17.05 | 0 | -0.05(-0.29%) |
Aug 20, 2013 | 17.06 | 17.29 | 16.87 | 17.10 | 286,411 | +0.09(+0.53%) |
Aug 19, 2013 | 17.20 | 17.32 | 16.91 | 17.01 | 347,382 | -0.30(-1.73%) |
Aug 16, 2013 | 17.64 | 17.68 | 17.31 | 17.31 | 0 | -0.39(-2.20%) |
Aug 15, 2013 | 17.45 | 17.89 | 17.28 | 17.70 | 241,173 | +0.12(+0.68%) |
Aug 14, 2013 | 17.70 | 17.79 | 17.42 | 17.58 | 142,061 | -0.12(-0.68%) |
Aug 13, 2013 | 17.78 | 17.89 | 17.52 | 17.70 | 206,484 | -0.03(-0.17%) |
Aug 12, 2013 | 17.20 | 17.77 | 17.15 | 17.73 | 334,686 | +0.45(+2.60%) |
Aug 09, 2013 | 17.73 | 17.77 | 17.04 | 17.28 | 918,869 | -0.52(-2.92%) |
Aug 08, 2013 | 17.93 | 17.95 | 17.60 | 17.80 | 244,736 | -0.02(-0.11%) |
Aug 07, 2013 | 17.92 | 18.01 | 17.57 | 17.82 | 411,150 | -0.21(-1.16%) |
Aug 06, 2013 | 18.96 | 19.06 | 17.70 | 18.03 | 1,203,308 | -1.37(-7.06%) |
Aug 05, 2013 | 19.00 | 19.64 | 19.00 | 19.40 | 250,705 | +0.42(+2.21%) |
Aug 02, 2013 | 19.30 | 19.31 | 18.87 | 18.98 | 389,787 | -0.30(-1.56%) |
Aug 01, 2013 | 19.19 | 19.43 | 19.12 | 19.28 | 201,313 | +0.19(+1.00%) |
Jul 31, 2013 | 19.67 | 19.70 | 19.01 | 19.09 | 0 | -0.47(-2.40%) |
Jul 30, 2013 | 19.11 | 19.71 | 19.05 | 19.56 | 0 | +0.48(+2.52%) |
Jul 29, 2013 | 19.50 | 19.50 | 18.68 | 19.08 | 0 | -0.42(-2.15%) |
Jul 26, 2013 | 19.88 | 19.95 | 19.48 | 19.50 | 0 | -0.56(-2.79%) |
Jul 25, 2013 | 20.71 | 20.71 | 19.98 | 20.06 | 0 | -0.74(-3.56%) |
Jul 24, 2013 | 20.87 | 20.95 | 20.59 | 20.80 | 0 | -0.03(-0.14%) |
Jul 23, 2013 | 20.86 | 20.95 | 20.39 | 20.83 | 0 | +0.09(+0.43%) |
Jul 22, 2013 | 20.57 | 20.85 | 20.46 | 20.74 | 0 | +0.04(+0.19%) |
Jul 19, 2013 | 20.35 | 20.92 | 20.30 | 20.70 | 0 | +0.23(+1.12%) |
Jul 18, 2013 | 20.74 | 20.91 | 20.40 | 20.47 | 0 | -0.13(-0.63%) |
Jul 17, 2013 | 20.92 | 20.92 | 20.28 | 20.60 | 198,466 | -0.18(-0.87%) |
Jul 16, 2013 | 20.69 | 20.85 | 20.51 | 20.78 | 0 | +0.12(+0.58%) |
Jul 15, 2013 | 20.50 | 20.71 | 20.25 | 20.66 | 201,158 | +0.13(+0.63%) |
Jul 12, 2013 | 20.51 | 20.67 | 20.33 | 20.53 | 0 | +0.05(+0.24%) |
Jul 11, 2013 | 20.44 | 20.51 | 19.95 | 20.48 | 0 | +0.22(+1.09%) |
Jul 10, 2013 | 20.36 | 20.40 | 20.05 | 20.26 | 0 | -0.10(-0.49%) |
Jul 09, 2013 | 19.60 | 20.53 | 19.60 | 20.36 | 0 | +0.82(+4.20%) |
Jul 08, 2013 | 19.68 | 20.03 | 19.51 | 19.54 | 0 | -0.05(-0.26%) |
Jul 05, 2013 | 19.69 | 19.71 | 19.44 | 19.59 | 0 | +0.05(+0.26%) |
Jul 03, 2013 | 19.43 | 19.69 | 19.40 | 19.54 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.66 | 19.75 | 19.34 | 19.52 | 0 | -0.22(-1.11%) |
Jul 01, 2013 | 19.63 | 19.96 | 19.50 | 19.74 | 0 | +0.11(+0.56%) |
Jun 28, 2013 | 19.60 | 19.80 | 19.40 | 19.63 | 1,519,901 | +0.23(+1.19%) |
Jun 26, 2013 | 19.38 | 19.51 | 19.22 | 19.40 | 0 | +0.12(+0.62%) |
Jun 25, 2013 | 19.48 | 19.71 | 19.19 | 19.28 | 0 | -0.28(-1.43%) |
Jun 24, 2013 | 19.84 | 19.98 | 19.54 | 19.56 | 396,686 | -0.44(-2.18%) |
Jun 21, 2013 | 19.70 | 20.08 | 19.45 | 20.00 | 439,425 | +0.37(+1.86%) |
Jun 20, 2013 | 19.34 | 19.95 | 19.13 | 19.63 | 374,188 | +0.06(+0.31%) |
Jun 19, 2013 | 19.85 | 19.95 | 19.43 | 19.57 | 0 | -0.31(-1.56%) |
Jun 18, 2013 | 19.85 | 20.14 | 19.73 | 19.88 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 20.50 | 20.50 | 19.75 | 19.84 | 0 | -0.56(-2.75%) |
Jun 14, 2013 | 20.55 | 20.67 | 20.29 | 20.40 | 0 | -0.23(-1.11%) |
Jun 13, 2013 | 20.10 | 20.65 | 20.00 | 20.63 | 225,034 | +0.57(+2.84%) |
Jun 12, 2013 | 20.44 | 20.61 | 20.06 | 20.06 | 311,281 | -0.25(-1.23%) |
Jun 11, 2013 | 20.27 | 20.40 | 20.00 | 20.31 | 417,133 | -0.09(-0.44%) |
Jun 10, 2013 | 20.40 | 20.56 | 20.30 | 20.40 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 20.76 | 20.76 | 20.27 | 20.40 | 0 | -0.34(-1.64%) |
Jun 06, 2013 | 20.60 | 21.23 | 20.37 | 20.74 | 775,070 | +0.49(+2.42%) |
Jun 05, 2013 | 20.45 | 20.68 | 20.14 | 20.25 | 0 | -0.33(-1.60%) |
Jun 04, 2013 | 21.05 | 21.22 | 20.29 | 20.58 | 0 | -0.36(-1.72%) |
Jun 03, 2013 | 20.57 | 21.06 | 20.51 | 20.94 | 380,277 | +0.43(+2.10%) |
May 31, 2013 | 20.34 | 20.96 | 20.33 | 20.51 | 494,389 | +0.03(+0.15%) |
May 30, 2013 | 20.53 | 20.62 | 20.22 | 20.48 | 614,684 | +0.00(+0.00%) |
May 29, 2013 | 20.24 | 20.54 | 20.17 | 20.48 | 721,090 | +0.08(+0.39%) |
May 28, 2013 | 20.60 | 20.60 | 20.22 | 20.40 | 702,390 | +0.00(+0.00%) |
May 24, 2013 | 19.95 | 20.58 | 19.76 | 20.40 | 0 | -2.10(-9.33%) |
May 23, 2013 | 22.41 | 22.62 | 21.96 | 22.50 | 0 | -0.13(-0.57%) |
May 22, 2013 | 22.91 | 23.40 | 22.40 | 22.63 | 0 | -0.16(-0.70%) |
May 21, 2013 | 22.56 | 22.95 | 22.45 | 22.79 | 0 | +0.23(+1.02%) |
May 20, 2013 | 22.53 | 22.62 | 22.30 | 22.56 | 0 | -0.11(-0.49%) |
May 17, 2013 | 22.70 | 23.04 | 22.51 | 22.67 | 0 | -0.05(-0.22%) |
May 16, 2013 | 22.92 | 23.31 | 22.64 | 22.72 | 259,153 | -0.24(-1.05%) |
May 15, 2013 | 23.50 | 23.56 | 22.60 | 22.96 | 0 | -0.47(-2.01%) |
May 13, 2013 | 23.51 | 23.79 | 23.24 | 23.43 | 0 | -0.23(-0.97%) |
May 10, 2013 | 23.76 | 24.00 | 23.55 | 23.66 | 0 | -0.11(-0.46%) |
May 09, 2013 | 23.89 | 23.93 | 23.60 | 23.77 | 0 | -0.15(-0.63%) |
May 08, 2013 | 23.65 | 23.95 | 23.27 | 23.92 | 0 | +0.33(+1.38%) |
May 07, 2013 | 23.29 | 23.74 | 23.20 | 23.59 | 0 | +0.33(+1.44%) |
May 06, 2013 | 22.68 | 23.28 | 22.55 | 23.26 | 0 | +0.65(+2.87%) |
May 03, 2013 | 22.50 | 22.85 | 22.50 | 22.61 | 0 | +0.41(+1.85%) |
May 02, 2013 | 22.08 | 22.47 | 21.92 | 22.20 | 0 | +0.18(+0.82%) |