Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.78 | 19.88 | 19.66 | 19.84 | 70,068 | +0.09(+0.46%) |
May 29, 2014 | 19.69 | 19.79 | 19.48 | 19.75 | 44,637 | +0.16(+0.82%) |
May 28, 2014 | 19.95 | 19.95 | 19.55 | 19.59 | 91,751 | -0.41(-2.06%) |
May 27, 2014 | 19.73 | 20.11 | 19.58 | 20.00 | 126,870 | +0.39(+1.97%) |
May 23, 2014 | 19.17 | 19.62 | 19.62 | 19.62 | 107,244 | +0.35(+1.83%) |
May 22, 2014 | 19.01 | 19.30 | 18.98 | 19.26 | 27,482 | +0.09(+0.48%) |
May 21, 2014 | 19.23 | 19.39 | 19.02 | 19.17 | 102,167 | +0.26(+1.40%) |
May 20, 2014 | 19.13 | 19.20 | 18.81 | 18.91 | 103,079 | -0.30(-1.54%) |
May 19, 2014 | 19.04 | 19.22 | 18.98 | 19.21 | 42,555 | +0.10(+0.54%) |
May 16, 2014 | 18.94 | 19.11 | 18.88 | 19.10 | 79,799 | +0.12(+0.61%) |
May 15, 2014 | 19.18 | 19.18 | 18.87 | 18.99 | 81,933 | -0.30(-1.53%) |
May 14, 2014 | 19.40 | 19.43 | 19.21 | 19.28 | 58,182 | -0.15(-0.76%) |
May 13, 2014 | 19.82 | 19.90 | 19.41 | 19.43 | 48,317 | -0.42(-2.11%) |
May 12, 2014 | 19.64 | 19.95 | 19.59 | 19.85 | 77,511 | +0.24(+1.25%) |
May 09, 2014 | 18.99 | 19.61 | 18.99 | 19.60 | 83,588 | +0.61(+3.22%) |
May 08, 2014 | 19.04 | 19.19 | 18.81 | 18.99 | 77,402 | +0.00(+0.00%) |
May 07, 2014 | 18.84 | 19.11 | 18.77 | 18.99 | 95,858 | +0.19(+1.03%) |
May 06, 2014 | 18.95 | 19.08 | 18.70 | 18.80 | 115,395 | -0.23(-1.22%) |
May 05, 2014 | 18.99 | 19.09 | 18.93 | 19.03 | 51,050 | -0.04(-0.24%) |
May 02, 2014 | 19.11 | 19.21 | 18.98 | 19.08 | 65,245 | +0.06(+0.34%) |
May 01, 2014 | 19.23 | 19.23 | 18.81 | 19.01 | 123,799 | -0.21(-1.07%) |
Apr 30, 2014 | 19.15 | 19.30 | 19.01 | 19.22 | 82,814 | -0.03(-0.17%) |
Apr 29, 2014 | 19.60 | 19.68 | 19.19 | 19.25 | 51,088 | -0.16(-0.83%) |
Apr 28, 2014 | 19.31 | 19.49 | 19.21 | 19.41 | 88,969 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.22 | 97,328 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.49 | 19.30 | 19.37 | 88,882 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.40 | 19.11 | 19.26 | 77,065 | -0.06(-0.30%) |
Apr 22, 2014 | 19.01 | 19.37 | 19.01 | 19.31 | 71,177 | +0.24(+1.25%) |
Apr 21, 2014 | 19.21 | 19.24 | 17.10 | 19.08 | 247,396 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 73,361 | -0.08(-0.44%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,166 | +0.10(+0.54%) |
Apr 15, 2014 | 19.01 | 19.23 | 18.89 | 19.13 | 106,329 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.01 | 94,846 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.99 | 19.12 | 136,716 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.31 | 19.37 | 93,203 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,752 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.39 | 19.61 | 94,507 | +0.06(+0.33%) |
Apr 07, 2014 | 19.75 | 19.89 | 19.50 | 19.55 | 98,435 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.78 | 75,682 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,632 | -0.17(-0.87%) |
Apr 02, 2014 | 19.84 | 20.11 | 19.67 | 20.07 | 67,130 | +0.23(+1.17%) |
Apr 01, 2014 | 19.57 | 19.85 | 19.39 | 19.84 | 97,822 | +0.27(+1.38%) |
Mar 31, 2014 | 19.46 | 19.69 | 19.28 | 19.57 | 90,227 | +0.17(+0.86%) |
Mar 28, 2014 | 19.46 | 19.62 | 19.33 | 19.40 | 52,357 | -0.02(-0.10%) |
Mar 27, 2014 | 19.41 | 19.58 | 19.26 | 19.42 | 83,150 | +0.10(+0.50%) |
Mar 26, 2014 | 19.90 | 19.97 | 19.30 | 19.32 | 99,162 | -0.46(-2.31%) |
Mar 25, 2014 | 19.99 | 20.11 | 19.69 | 19.78 | 75,950 | -0.08(-0.42%) |
Mar 24, 2014 | 20.08 | 20.15 | 19.64 | 19.86 | 79,149 | -0.12(-0.60%) |
Mar 21, 2014 | 19.77 | 20.13 | 19.77 | 19.98 | 141,285 | +0.32(+1.65%) |
Mar 20, 2014 | 19.66 | 19.72 | 19.46 | 19.66 | 54,869 | -0.01(-0.03%) |
Mar 19, 2014 | 19.94 | 20.02 | 19.54 | 19.66 | 61,257 | -0.34(-1.71%) |
Mar 18, 2014 | 19.75 | 20.02 | 19.61 | 20.01 | 73,587 | +0.24(+1.22%) |
Mar 17, 2014 | 19.70 | 19.94 | 19.70 | 19.77 | 68,199 | +0.11(+0.55%) |
Mar 14, 2014 | 19.32 | 19.67 | 19.32 | 19.66 | 58,162 | +0.33(+1.71%) |
Mar 13, 2014 | 19.46 | 19.49 | 19.21 | 19.33 | 74,907 | -0.05(-0.26%) |
Mar 12, 2014 | 19.34 | 19.60 | 19.34 | 19.38 | 111,023 | -0.01(-0.03%) |
Mar 11, 2014 | 19.35 | 19.47 | 19.24 | 19.38 | 45,859 | +0.06(+0.30%) |
Mar 10, 2014 | 19.44 | 19.58 | 19.30 | 19.33 | 73,694 | -0.13(-0.65%) |
Mar 07, 2014 | 19.63 | 19.66 | 19.31 | 19.45 | 98,504 | -0.13(-0.68%) |
Mar 06, 2014 | 20.03 | 20.10 | 19.52 | 19.59 | 169,694 | -0.48(-2.37%) |
Mar 05, 2014 | 20.12 | 20.27 | 19.95 | 20.06 | 83,461 | -0.03(-0.13%) |
Mar 04, 2014 | 19.83 | 20.29 | 19.80 | 20.09 | 159,443 | +0.40(+2.03%) |
Mar 03, 2014 | 19.45 | 19.70 | 19.23 | 19.69 | 82,097 | +0.19(+0.98%) |
Feb 28, 2014 | 19.61 | 19.66 | 19.42 | 19.50 | 136,134 | -0.05(-0.26%) |
Feb 27, 2014 | 19.47 | 19.57 | 19.31 | 19.55 | 70,349 | +0.08(+0.39%) |
Feb 26, 2014 | 19.49 | 19.63 | 19.31 | 19.47 | 101,314 | +0.06(+0.29%) |
Feb 25, 2014 | 19.40 | 19.52 | 19.24 | 19.42 | 86,078 | +0.02(+0.10%) |
Feb 24, 2014 | 19.35 | 19.58 | 19.28 | 19.40 | 81,703 | +0.01(+0.03%) |
Feb 21, 2014 | 19.19 | 19.43 | 19.10 | 19.39 | 105,813 | +0.27(+1.39%) |
Feb 20, 2014 | 19.01 | 19.16 | 19.01 | 19.12 | 62,384 | +0.16(+0.87%) |
Feb 19, 2014 | 19.03 | 19.35 | 18.71 | 18.96 | 140,087 | -0.10(-0.50%) |
Feb 18, 2014 | 18.93 | 19.10 | 18.79 | 19.05 | 74,314 | +0.20(+1.08%) |
Feb 14, 2014 | 18.80 | 18.85 | 18.85 | 18.85 | 43,196 | +0.06(+0.30%) |
Feb 13, 2014 | 18.52 | 18.90 | 18.43 | 18.79 | 69,029 | +0.19(+1.02%) |
Feb 12, 2014 | 18.60 | 18.60 | 18.39 | 18.60 | 62,892 | +0.06(+0.31%) |
Feb 11, 2014 | 18.25 | 18.64 | 18.18 | 18.55 | 152,581 | +0.31(+1.70%) |
Feb 10, 2014 | 18.15 | 18.27 | 18.01 | 18.24 | 60,407 | +0.11(+0.63%) |
Feb 07, 2014 | 18.00 | 18.24 | 17.95 | 18.12 | 123,249 | +0.15(+0.81%) |
Feb 06, 2014 | 17.93 | 18.11 | 17.82 | 17.98 | 102,190 | +0.07(+0.39%) |
Feb 05, 2014 | 18.03 | 18.03 | 17.89 | 17.91 | 74,366 | -0.18(-0.98%) |
Feb 04, 2014 | 17.94 | 18.29 | 17.81 | 18.08 | 112,705 | +0.22(+1.21%) |
Feb 03, 2014 | 18.07 | 18.20 | 17.84 | 17.87 | 127,539 | -0.27(-1.47%) |
Jan 31, 2014 | 17.96 | 18.27 | 17.96 | 18.13 | 94,309 | -0.05(-0.28%) |
Jan 30, 2014 | 18.13 | 18.39 | 18.10 | 18.19 | 89,728 | +0.22(+1.20%) |
Jan 29, 2014 | 18.05 | 18.17 | 17.94 | 17.97 | 91,768 | -0.16(-0.91%) |
Jan 28, 2014 | 18.16 | 18.22 | 18.08 | 18.13 | 122,273 | +0.04(+0.25%) |
Jan 27, 2014 | 18.51 | 18.54 | 18.08 | 18.09 | 80,275 | -0.35(-1.89%) |
Jan 24, 2014 | 18.67 | 18.71 | 18.39 | 18.44 | 83,806 | -0.28(-1.49%) |
Jan 23, 2014 | 18.38 | 18.72 | 18.38 | 18.72 | 129,306 | +0.31(+1.69%) |
Jan 22, 2014 | 18.38 | 18.50 | 18.36 | 18.41 | 128,690 | +0.03(+0.14%) |
Jan 21, 2014 | 18.31 | 18.39 | 18.24 | 18.38 | 83,496 | +0.14(+0.77%) |
Jan 17, 2014 | 18.28 | 18.24 | 18.24 | 18.24 | 75,515 | -0.06(-0.31%) |
Jan 16, 2014 | 18.15 | 18.38 | 18.10 | 18.30 | 100,275 | +0.10(+0.56%) |
Jan 15, 2014 | 18.13 | 18.26 | 18.12 | 18.20 | 120,732 | +0.06(+0.35%) |
Jan 14, 2014 | 18.12 | 18.33 | 17.98 | 18.13 | 105,422 | +0.05(+0.28%) |
Jan 13, 2014 | 18.08 | 18.19 | 17.94 | 18.08 | 68,601 | -0.09(-0.49%) |
Jan 10, 2014 | 18.04 | 18.25 | 17.86 | 18.17 | 231,913 | +0.18(+0.99%) |
Jan 09, 2014 | 18.14 | 18.14 | 17.93 | 18.00 | 104,110 | -0.15(-0.80%) |
Jan 08, 2014 | 18.49 | 18.59 | 18.00 | 18.14 | 101,064 | -0.41(-2.22%) |
Jan 07, 2014 | 18.65 | 18.72 | 18.45 | 18.55 | 158,499 | -0.02(-0.10%) |
Jan 06, 2014 | 18.46 | 18.70 | 18.34 | 18.57 | 122,713 | +0.13(+0.69%) |
Jan 03, 2014 | 18.29 | 18.50 | 18.28 | 18.45 | 79,135 | +0.16(+0.87%) |
Jan 02, 2014 | 18.41 | 18.44 | 18.19 | 18.29 | 101,268 | -0.12(-0.65%) |
Dec 31, 2013 | 18.20 | 18.41 | 18.41 | 18.41 | 160,332 | +0.19(+1.04%) |
Dec 30, 2013 | 18.23 | 18.36 | 18.15 | 18.22 | 84,364 | +0.06(+0.31%) |
Dec 27, 2013 | 18.36 | 18.38 | 18.04 | 18.16 | 170,994 | -0.10(-0.56%) |
Dec 26, 2013 | 18.34 | 18.59 | 18.21 | 18.26 | 101,635 | +0.05(+0.28%) |
Dec 24, 2013 | 18.12 | 18.27 | 18.12 | 18.21 | 48,925 | +0.06(+0.35%) |
Dec 23, 2013 | 18.07 | 18.34 | 18.05 | 18.15 | 133,306 | +0.09(+0.49%) |
Dec 20, 2013 | 17.61 | 18.07 | 17.55 | 18.06 | 447,516 | +0.44(+2.52%) |
Dec 19, 2013 | 18.12 | 18.20 | 17.60 | 17.61 | 100,426 | -0.51(-2.80%) |
Dec 18, 2013 | 17.91 | 18.31 | 17.67 | 18.12 | 240,480 | +0.35(+1.96%) |
Dec 17, 2013 | 17.82 | 17.85 | 17.64 | 17.77 | 141,487 | +0.00(+0.00%) |
Dec 16, 2013 | 17.56 | 17.82 | 17.36 | 17.77 | 130,173 | +0.29(+1.68%) |
Dec 13, 2013 | 17.47 | 17.66 | 17.34 | 17.48 | 144,184 | -0.04(-0.25%) |
Dec 12, 2013 | 17.50 | 17.65 | 17.34 | 17.52 | 202,161 | +0.06(+0.32%) |
Dec 11, 2013 | 17.60 | 17.68 | 17.45 | 17.47 | 243,349 | -0.12(-0.68%) |
Dec 10, 2013 | 17.67 | 17.78 | 17.52 | 17.59 | 185,265 | -0.06(-0.35%) |
Dec 09, 2013 | 17.66 | 17.66 | 17.46 | 17.65 | 197,665 | -0.03(-0.18%) |
Dec 06, 2013 | 17.72 | 17.98 | 17.65 | 17.68 | 201,320 | +0.04(+0.25%) |
Dec 05, 2013 | 17.68 | 17.80 | 17.61 | 17.64 | 280,607 | -0.13(-0.74%) |
Dec 04, 2013 | 17.72 | 17.95 | 17.64 | 17.77 | 328,979 | -0.01(-0.07%) |
Dec 03, 2013 | 17.83 | 17.98 | 17.72 | 17.78 | 336,385 | -0.16(-0.91%) |
Dec 02, 2013 | 18.29 | 18.34 | 17.72 | 17.94 | 333,165 | -0.38(-2.05%) |
Nov 29, 2013 | 18.50 | 18.54 | 18.32 | 18.32 | 142,252 | -0.09(-0.48%) |
Nov 27, 2013 | 18.47 | 18.60 | 18.24 | 18.40 | 394,514 | -0.12(-0.64%) |
Nov 26, 2013 | 18.41 | 18.67 | 18.27 | 18.52 | 382,768 | +0.08(+0.44%) |
Nov 25, 2013 | 18.20 | 18.49 | 18.16 | 18.44 | 1,053,676 | +0.23(+1.27%) |
Nov 22, 2013 | 18.02 | 18.24 | 17.82 | 18.21 | 2,790,718 | -0.89(-4.68%) |
Nov 21, 2013 | 19.18 | 19.18 | 19.05 | 19.10 | 150,630 | +0.02(+0.10%) |
Nov 20, 2013 | 19.43 | 19.54 | 18.99 | 19.09 | 118,029 | -0.24(-1.26%) |
Nov 19, 2013 | 19.51 | 19.62 | 19.23 | 19.33 | 80,429 | -0.23(-1.18%) |
Nov 18, 2013 | 19.75 | 19.87 | 19.49 | 19.56 | 55,771 | -0.11(-0.57%) |
Nov 15, 2013 | 19.57 | 19.73 | 19.48 | 19.67 | 135,576 | +0.07(+0.35%) |
Nov 14, 2013 | 19.64 | 19.79 | 19.57 | 19.60 | 66,330 | +0.01(+0.06%) |
Nov 13, 2013 | 19.50 | 19.73 | 19.35 | 19.59 | 71,042 | +0.02(+0.10%) |
Nov 12, 2013 | 19.50 | 19.62 | 19.34 | 19.57 | 51,089 | +0.01(+0.06%) |
Nov 11, 2013 | 19.84 | 19.91 | 19.49 | 19.56 | 80,227 | -0.33(-1.67%) |
Nov 08, 2013 | 20.07 | 20.09 | 19.72 | 19.89 | 62,912 | -0.21(-1.06%) |
Nov 07, 2013 | 20.12 | 20.20 | 19.94 | 20.11 | 77,417 | +0.09(+0.44%) |
Nov 06, 2013 | 19.93 | 20.09 | 19.88 | 20.02 | 76,890 | +0.13(+0.66%) |
Nov 05, 2013 | 19.94 | 20.07 | 19.83 | 19.89 | 149,685 | -0.12(-0.59%) |
Nov 04, 2013 | 19.94 | 20.00 | 19.86 | 20.00 | 133,283 | +0.06(+0.31%) |
Nov 01, 2013 | 19.72 | 19.97 | 19.66 | 19.94 | 175,730 | +0.21(+1.05%) |
Oct 31, 2013 | 19.72 | 19.89 | 19.48 | 19.74 | 107,123 | +0.09(+0.45%) |
Oct 30, 2013 | 19.90 | 19.94 | 19.54 | 19.65 | 175,610 | -0.14(-0.69%) |
Oct 29, 2013 | 19.95 | 19.97 | 19.79 | 19.79 | 50,006 | -0.16(-0.78%) |
Oct 28, 2013 | 19.90 | 20.00 | 19.85 | 19.94 | 89,222 | +0.00(+0.00%) |
Oct 25, 2013 | 19.99 | 20.00 | 19.85 | 19.94 | 47,535 | +0.05(+0.25%) |
Oct 24, 2013 | 20.00 | 20.00 | 19.82 | 19.89 | 55,090 | -0.06(-0.28%) |
Oct 23, 2013 | 19.64 | 20.00 | 19.64 | 19.95 | 50,136 | +0.21(+1.04%) |
Oct 22, 2013 | 19.55 | 19.82 | 19.55 | 19.74 | 49,845 | +0.21(+1.06%) |
Oct 21, 2013 | 19.55 | 19.62 | 19.39 | 19.54 | 81,227 | +0.02(+0.10%) |
Oct 18, 2013 | 19.56 | 19.65 | 19.37 | 19.52 | 73,915 | +0.11(+0.58%) |
Oct 17, 2013 | 19.34 | 19.41 | 19.32 | 19.40 | 103,882 | +0.04(+0.19%) |
Oct 16, 2013 | 19.38 | 19.41 | 19.29 | 19.37 | 61,965 | +0.07(+0.36%) |
Oct 15, 2013 | 19.24 | 19.38 | 19.24 | 19.30 | 50,910 | -0.02(-0.13%) |
Oct 14, 2013 | 19.32 | 19.38 | 19.20 | 19.32 | 40,496 | -0.02(-0.10%) |
Oct 11, 2013 | 18.93 | 19.38 | 18.93 | 19.34 | 49,813 | +0.31(+1.61%) |
Oct 10, 2013 | 18.64 | 19.19 | 18.64 | 19.04 | 95,065 | +0.55(+2.98%) |
Oct 09, 2013 | 18.41 | 18.60 | 18.15 | 18.49 | 160,785 | +0.07(+0.41%) |
Oct 08, 2013 | 18.57 | 18.57 | 18.29 | 18.41 | 87,397 | -0.12(-0.67%) |
Oct 07, 2013 | 18.66 | 19.02 | 18.52 | 18.54 | 128,956 | -0.21(-1.13%) |
Oct 04, 2013 | 18.68 | 18.84 | 18.66 | 18.75 | 71,074 | +0.07(+0.40%) |
Oct 03, 2013 | 18.71 | 18.84 | 18.55 | 18.67 | 82,990 | -0.15(-0.80%) |
Oct 02, 2013 | 19.06 | 19.12 | 18.78 | 18.82 | 82,609 | -0.38(-1.99%) |
Oct 01, 2013 | 18.81 | 19.37 | 18.81 | 19.20 | 169,944 | +0.34(+1.79%) |
Sep 30, 2013 | 18.59 | 18.89 | 18.52 | 18.87 | 89,060 | +0.16(+0.84%) |
Sep 27, 2013 | 18.69 | 18.85 | 18.67 | 18.71 | 34,159 | -0.10(-0.53%) |
Sep 26, 2013 | 18.62 | 18.97 | 18.62 | 18.81 | 92,554 | +0.15(+0.80%) |
Sep 25, 2013 | 18.40 | 18.73 | 18.35 | 18.66 | 120,930 | +0.33(+1.82%) |
Sep 24, 2013 | 18.41 | 18.49 | 18.26 | 18.33 | 67,329 | -0.04(-0.20%) |
Sep 23, 2013 | 18.35 | 18.52 | 18.15 | 18.36 | 76,093 | +0.02(+0.10%) |
Sep 20, 2013 | 18.60 | 18.66 | 18.32 | 18.35 | 139,247 | -0.17(-0.93%) |
Sep 19, 2013 | 18.27 | 18.56 | 18.27 | 18.52 | 111,366 | +0.22(+1.21%) |
Sep 18, 2013 | 17.48 | 18.33 | 17.35 | 18.30 | 113,939 | +0.80(+4.55%) |
Sep 17, 2013 | 17.35 | 17.54 | 17.35 | 17.50 | 56,636 | +0.12(+0.71%) |
Sep 16, 2013 | 17.64 | 17.64 | 17.31 | 17.38 | 111,607 | -0.06(-0.35%) |
Sep 13, 2013 | 17.23 | 17.44 | 17.19 | 17.44 | 105,362 | +0.21(+1.22%) |
Sep 12, 2013 | 17.40 | 17.49 | 17.22 | 17.23 | 60,168 | -0.09(-0.53%) |
Sep 11, 2013 | 16.96 | 17.35 | 16.90 | 17.32 | 114,232 | +0.39(+2.33%) |
Sep 10, 2013 | 16.96 | 16.99 | 16.79 | 16.93 | 82,823 | +0.14(+0.81%) |
Sep 09, 2013 | 16.61 | 16.80 | 16.58 | 16.79 | 101,317 | +0.18(+1.08%) |
Sep 06, 2013 | 16.61 | 16.74 | 16.56 | 16.61 | 152,375 | +0.08(+0.49%) |
Sep 05, 2013 | 16.72 | 16.76 | 16.43 | 16.53 | 168,028 | -0.15(-0.89%) |
Sep 04, 2013 | 16.50 | 16.79 | 16.47 | 16.68 | 61,556 | +0.15(+0.90%) |
Sep 03, 2013 | 16.84 | 17.14 | 16.42 | 16.53 | 103,921 | -0.18(-1.07%) |
Aug 30, 2013 | 16.85 | 16.93 | 16.65 | 16.71 | 150,633 | -0.15(-0.88%) |
Aug 29, 2013 | 16.71 | 16.89 | 16.71 | 16.86 | 44,703 | +0.10(+0.59%) |
Aug 28, 2013 | 16.82 | 16.84 | 16.68 | 16.76 | 93,548 | -0.02(-0.11%) |
Aug 27, 2013 | 16.79 | 16.93 | 16.72 | 16.78 | 73,448 | -0.15(-0.91%) |
Aug 26, 2013 | 17.09 | 17.13 | 16.85 | 16.93 | 72,495 | -0.10(-0.58%) |
Aug 23, 2013 | 17.11 | 17.27 | 17.02 | 17.03 | 101,312 | -0.07(-0.40%) |
Aug 22, 2013 | 17.13 | 17.25 | 16.98 | 17.10 | 99,085 | +0.06(+0.33%) |
Aug 21, 2013 | 17.09 | 17.34 | 16.92 | 17.05 | 88,848 | -0.11(-0.65%) |
Aug 20, 2013 | 16.84 | 17.28 | 16.84 | 17.16 | 105,817 | +0.30(+1.76%) |
Aug 19, 2013 | 17.15 | 17.30 | 16.81 | 16.86 | 123,547 | -0.35(-2.01%) |
Aug 16, 2013 | 17.32 | 17.38 | 17.13 | 17.21 | 152,634 | -0.11(-0.64%) |
Aug 15, 2013 | 17.88 | 17.89 | 17.27 | 17.32 | 134,886 | -0.57(-3.21%) |
Aug 14, 2013 | 18.01 | 18.04 | 17.88 | 17.89 | 165,678 | -0.15(-0.85%) |
Aug 13, 2013 | 18.26 | 18.26 | 17.92 | 18.04 | 66,599 | -0.15(-0.81%) |
Aug 12, 2013 | 18.23 | 18.27 | 18.04 | 18.19 | 70,620 | -0.14(-0.74%) |
Aug 09, 2013 | 18.23 | 18.45 | 18.13 | 18.33 | 85,177 | +0.10(+0.54%) |
Aug 08, 2013 | 18.09 | 18.25 | 17.95 | 18.23 | 100,308 | +0.19(+1.06%) |
Aug 07, 2013 | 17.97 | 18.04 | 17.80 | 18.04 | 132,752 | +0.06(+0.34%) |
Aug 06, 2013 | 18.04 | 18.08 | 17.81 | 17.98 | 126,255 | +0.01(+0.07%) |
Aug 05, 2013 | 18.06 | 18.17 | 17.86 | 17.96 | 234,501 | -0.09(-0.48%) |
Aug 02, 2013 | 18.15 | 18.28 | 17.98 | 18.05 | 243,950 | -0.14(-0.78%) |
Aug 01, 2013 | 18.63 | 18.65 | 18.14 | 18.19 | 396,995 | -0.41(-2.19%) |
Jul 31, 2013 | 19.39 | 19.45 | 18.23 | 18.60 | 1,097,423 | -1.17(-5.90%) |
Jul 30, 2013 | 19.88 | 20.26 | 19.59 | 19.76 | 2,733,957 | +0.03(+0.16%) |
Jul 29, 2013 | 19.93 | 19.93 | 19.50 | 19.73 | 134,950 | -0.19(-0.96%) |
Jul 26, 2013 | 19.91 | 20.06 | 19.78 | 19.93 | 127,708 | -0.10(-0.52%) |
Jul 25, 2013 | 19.76 | 20.07 | 19.72 | 20.03 | 273,613 | +0.23(+1.15%) |
Jul 24, 2013 | 20.25 | 20.31 | 19.68 | 19.80 | 678,368 | +0.33(+1.68%) |
Jul 23, 2013 | 19.55 | 19.62 | 19.40 | 19.48 | 40,717 | -0.09(-0.47%) |
Jul 22, 2013 | 19.40 | 19.72 | 19.36 | 19.57 | 47,996 | +0.14(+0.70%) |
Jul 19, 2013 | 19.34 | 19.57 | 19.24 | 19.43 | 125,796 | +0.07(+0.38%) |
Jul 18, 2013 | 19.36 | 19.60 | 19.28 | 19.36 | 73,473 | +0.08(+0.39%) |
Jul 17, 2013 | 19.12 | 19.35 | 18.99 | 19.28 | 73,482 | +0.28(+1.45%) |
Jul 16, 2013 | 19.14 | 19.23 | 18.98 | 19.01 | 57,165 | -0.17(-0.90%) |
Jul 15, 2013 | 18.93 | 19.26 | 18.86 | 19.18 | 76,878 | +0.21(+1.11%) |
Jul 12, 2013 | 18.91 | 19.07 | 18.91 | 18.97 | 59,751 | -0.01(-0.03%) |
Jul 11, 2013 | 18.50 | 19.02 | 18.48 | 18.98 | 119,632 | +0.64(+3.50%) |
Jul 10, 2013 | 18.27 | 18.36 | 18.16 | 18.33 | 82,526 | +0.12(+0.68%) |
Jul 09, 2013 | 17.88 | 18.29 | 17.82 | 18.21 | 61,089 | +0.39(+2.18%) |
Jul 08, 2013 | 18.03 | 18.11 | 17.72 | 17.82 | 136,122 | -0.13(-0.72%) |
Jul 05, 2013 | 18.19 | 18.19 | 17.56 | 17.95 | 66,049 | -0.03(-0.17%) |
Jul 03, 2013 | 18.11 | 18.11 | 17.82 | 17.98 | 106,467 | -0.17(-0.92%) |
Jul 02, 2013 | 18.11 | 18.25 | 17.95 | 18.15 | 100,898 | +0.08(+0.44%) |
Jul 01, 2013 | 18.36 | 18.46 | 17.95 | 18.07 | 176,776 | -0.14(-0.75%) |
Jun 28, 2013 | 18.51 | 18.53 | 18.20 | 18.20 | 139,741 | -0.30(-1.60%) |
Jun 27, 2013 | 18.12 | 18.50 | 18.02 | 18.50 | 102,740 | +0.44(+2.42%) |
Jun 26, 2013 | 18.17 | 18.31 | 18.02 | 18.06 | 61,885 | -0.01(-0.03%) |
Jun 25, 2013 | 18.14 | 18.22 | 17.97 | 18.07 | 152,023 | +0.08(+0.44%) |
Jun 24, 2013 | 17.90 | 18.42 | 17.69 | 17.99 | 213,615 | -0.14(-0.77%) |
Jun 21, 2013 | 18.34 | 18.43 | 17.87 | 18.13 | 303,288 | -0.01(-0.07%) |
Jun 20, 2013 | 18.62 | 18.62 | 18.06 | 18.14 | 178,413 | -0.62(-3.31%) |
Jun 19, 2013 | 19.35 | 19.43 | 18.65 | 18.76 | 148,575 | -0.55(-2.83%) |
Jun 18, 2013 | 19.01 | 19.48 | 18.98 | 19.31 | 104,469 | +0.37(+1.96%) |
Jun 17, 2013 | 19.01 | 19.19 | 18.85 | 18.94 | 129,357 | +0.01(+0.03%) |
Jun 14, 2013 | 19.16 | 19.33 | 18.84 | 18.93 | 117,931 | -0.24(-1.27%) |
Jun 13, 2013 | 18.69 | 19.22 | 17.76 | 19.18 | 276,442 | +0.29(+1.51%) |
Jun 12, 2013 | 19.16 | 19.32 | 18.88 | 18.89 | 124,672 | -0.30(-1.55%) |
Jun 11, 2013 | 19.26 | 19.38 | 19.07 | 19.19 | 105,577 | -0.22(-1.13%) |
Jun 10, 2013 | 19.24 | 19.52 | 19.09 | 19.41 | 94,265 | +0.24(+1.24%) |
Jun 07, 2013 | 19.50 | 19.50 | 19.07 | 19.17 | 129,628 | -0.26(-1.32%) |
Jun 06, 2013 | 19.25 | 19.48 | 19.08 | 19.43 | 165,542 | +0.10(+0.54%) |
Jun 05, 2013 | 19.87 | 19.89 | 19.31 | 19.32 | 111,234 | -0.50(-2.52%) |
Jun 04, 2013 | 20.36 | 20.46 | 19.81 | 19.82 | 174,260 | -0.58(-2.86%) |