Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.13 | 23.23 | 22.71 | 22.76 | 43,946 | -0.36(-1.56%) |
May 29, 2014 | 23.46 | 23.55 | 23.08 | 23.12 | 23,894 | -0.36(-1.53%) |
May 28, 2014 | 23.60 | 23.66 | 23.35 | 23.48 | 28,287 | -0.24(-1.01%) |
May 27, 2014 | 23.34 | 23.79 | 23.17 | 23.72 | 37,902 | +0.49(+2.11%) |
May 23, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 56,100 | +0.45(+1.98%) |
May 22, 2014 | 22.52 | 22.78 | 22.52 | 22.78 | 20,484 | +0.33(+1.47%) |
May 21, 2014 | 22.32 | 22.56 | 22.32 | 22.45 | 52,000 | +0.13(+0.58%) |
May 20, 2014 | 22.56 | 22.56 | 22.12 | 22.32 | 110,868 | -0.18(-0.80%) |
May 19, 2014 | 22.12 | 22.75 | 22.08 | 22.50 | 55,990 | +0.25(+1.12%) |
May 16, 2014 | 21.95 | 22.28 | 21.90 | 22.25 | 45,775 | +0.22(+1.00%) |
May 15, 2014 | 22.37 | 22.37 | 21.90 | 22.03 | 40,731 | -0.50(-2.22%) |
May 14, 2014 | 23.31 | 23.47 | 22.50 | 22.53 | 61,736 | -0.67(-2.89%) |
May 13, 2014 | 23.04 | 23.42 | 22.93 | 23.20 | 70,833 | +0.03(+0.13%) |
May 12, 2014 | 22.61 | 23.26 | 22.34 | 23.17 | 57,533 | +0.72(+3.21%) |
May 09, 2014 | 21.63 | 22.54 | 21.50 | 22.45 | 55,559 | +0.69(+3.17%) |
May 08, 2014 | 22.19 | 22.51 | 21.69 | 21.76 | 60,345 | -0.51(-2.29%) |
May 07, 2014 | 22.59 | 22.81 | 22.11 | 22.27 | 69,668 | -0.38(-1.68%) |
May 06, 2014 | 22.57 | 22.82 | 22.24 | 22.65 | 108,612 | -0.08(-0.35%) |
May 05, 2014 | 22.74 | 22.95 | 22.49 | 22.73 | 57,416 | -0.14(-0.61%) |
May 02, 2014 | 22.63 | 22.97 | 22.63 | 22.87 | 96,782 | +0.26(+1.15%) |
May 01, 2014 | 22.68 | 22.86 | 22.19 | 22.61 | 89,587 | -0.10(-0.44%) |
Apr 30, 2014 | 22.23 | 22.82 | 21.79 | 22.71 | 89,345 | +0.47(+2.11%) |
Apr 29, 2014 | 22.65 | 22.74 | 22.17 | 22.24 | 42,191 | -0.23(-1.02%) |
Apr 28, 2014 | 22.59 | 22.65 | 21.88 | 22.47 | 53,309 | +0.03(+0.13%) |
Apr 25, 2014 | 23.14 | 23.14 | 22.43 | 22.44 | 53,589 | -0.75(-3.23%) |
Apr 24, 2014 | 24.06 | 24.26 | 23.16 | 23.19 | 88,139 | -0.83(-3.46%) |
Apr 23, 2014 | 23.80 | 24.29 | 23.45 | 24.02 | 156,975 | +0.24(+1.01%) |
Apr 22, 2014 | 23.65 | 23.89 | 23.52 | 23.78 | 93,576 | +0.14(+0.59%) |
Apr 21, 2014 | 23.99 | 24.00 | 23.48 | 23.64 | 61,296 | -0.39(-1.62%) |
Apr 17, 2014 | 23.88 | 24.03 | 24.03 | 24.03 | 68,300 | +0.03(+0.13%) |
Apr 16, 2014 | 23.33 | 24.03 | 23.31 | 24.00 | 147,093 | +0.73(+3.14%) |
Apr 15, 2014 | 22.72 | 23.39 | 22.45 | 23.27 | 144,724 | +0.70(+3.10%) |
Apr 14, 2014 | 22.91 | 22.97 | 22.45 | 22.57 | 158,139 | -0.09(-0.40%) |
Apr 11, 2014 | 22.41 | 22.90 | 22.36 | 22.66 | 196,170 | +0.09(+0.40%) |
Apr 10, 2014 | 22.89 | 23.10 | 22.37 | 22.57 | 221,482 | -0.24(-1.05%) |
Apr 09, 2014 | 21.44 | 23.38 | 20.42 | 22.81 | 427,818 | +0.63(+2.84%) |
Apr 08, 2014 | 21.77 | 22.37 | 21.58 | 22.18 | 173,791 | +0.53(+2.45%) |
Apr 07, 2014 | 21.88 | 21.88 | 21.46 | 21.65 | 127,941 | -0.16(-0.73%) |
Apr 04, 2014 | 22.33 | 22.33 | 21.53 | 21.81 | 116,475 | -0.35(-1.58%) |
Apr 03, 2014 | 22.44 | 22.52 | 22.00 | 22.16 | 48,777 | -0.22(-0.98%) |
Apr 02, 2014 | 22.50 | 22.51 | 22.31 | 22.38 | 63,125 | -0.13(-0.58%) |
Apr 01, 2014 | 22.90 | 23.18 | 22.14 | 22.51 | 71,933 | -0.26(-1.14%) |
Mar 31, 2014 | 22.71 | 23.14 | 22.53 | 22.77 | 83,660 | +0.16(+0.71%) |
Mar 28, 2014 | 22.08 | 22.67 | 22.08 | 22.61 | 57,343 | +0.55(+2.49%) |
Mar 27, 2014 | 21.76 | 22.21 | 21.65 | 22.06 | 56,239 | +0.39(+1.80%) |
Mar 26, 2014 | 22.83 | 22.85 | 21.64 | 21.67 | 86,674 | -0.95(-4.20%) |
Mar 25, 2014 | 22.78 | 22.95 | 22.50 | 22.62 | 39,510 | -0.01(-0.04%) |
Mar 24, 2014 | 23.27 | 23.27 | 22.58 | 22.63 | 47,380 | -0.54(-2.33%) |
Mar 21, 2014 | 23.00 | 23.28 | 22.96 | 23.17 | 73,816 | +0.17(+0.74%) |
Mar 20, 2014 | 22.83 | 23.17 | 22.58 | 23.00 | 54,520 | +0.11(+0.48%) |
Mar 19, 2014 | 23.16 | 23.26 | 22.63 | 22.89 | 56,954 | -0.24(-1.04%) |
Mar 18, 2014 | 22.56 | 23.28 | 22.51 | 23.13 | 82,631 | +0.62(+2.75%) |
Mar 17, 2014 | 22.28 | 22.62 | 22.28 | 22.51 | 55,167 | +0.39(+1.76%) |
Mar 14, 2014 | 21.98 | 22.17 | 21.90 | 22.12 | 42,061 | +0.13(+0.59%) |
Mar 13, 2014 | 22.63 | 22.63 | 21.92 | 21.99 | 97,142 | -0.54(-2.40%) |
Mar 12, 2014 | 22.55 | 22.78 | 22.19 | 22.53 | 133,178 | -0.10(-0.44%) |
Mar 11, 2014 | 23.05 | 23.15 | 22.61 | 22.63 | 100,895 | -0.49(-2.12%) |
Mar 10, 2014 | 23.30 | 23.44 | 22.83 | 23.12 | 97,353 | -0.12(-0.52%) |
Mar 07, 2014 | 23.36 | 23.38 | 23.00 | 23.24 | 175,971 | +0.07(+0.30%) |
Mar 06, 2014 | 23.03 | 23.34 | 22.87 | 23.17 | 57,896 | +0.20(+0.87%) |
Mar 05, 2014 | 22.90 | 23.08 | 22.77 | 22.97 | 83,417 | +0.03(+0.13%) |
Mar 04, 2014 | 22.37 | 23.12 | 22.36 | 22.94 | 133,736 | +0.83(+3.75%) |
Mar 03, 2014 | 21.99 | 22.17 | 21.56 | 22.11 | 53,339 | +0.07(+0.32%) |
Feb 28, 2014 | 21.99 | 22.41 | 21.87 | 22.04 | 112,704 | -0.14(-0.63%) |
Feb 27, 2014 | 22.77 | 22.77 | 22.06 | 22.18 | 175,924 | -0.62(-2.72%) |
Feb 26, 2014 | 23.07 | 23.35 | 22.68 | 22.80 | 119,275 | -0.21(-0.91%) |
Feb 25, 2014 | 23.50 | 23.78 | 22.97 | 23.01 | 70,491 | -0.56(-2.38%) |
Feb 24, 2014 | 23.05 | 24.15 | 23.05 | 23.57 | 147,302 | +0.55(+2.39%) |
Feb 21, 2014 | 23.45 | 23.45 | 22.99 | 23.02 | 96,591 | -0.38(-1.62%) |
Feb 20, 2014 | 23.62 | 23.86 | 23.31 | 23.40 | 60,994 | -0.14(-0.59%) |
Feb 19, 2014 | 24.14 | 24.29 | 23.39 | 23.54 | 154,450 | -0.69(-2.85%) |
Feb 18, 2014 | 23.76 | 24.38 | 23.70 | 24.23 | 158,486 | +0.57(+2.41%) |
Feb 14, 2014 | 23.89 | 23.66 | 23.66 | 23.66 | 221,500 | -0.13(-0.55%) |
Feb 13, 2014 | 22.94 | 24.16 | 22.68 | 23.79 | 322,102 | +0.75(+3.26%) |
Feb 12, 2014 | 22.51 | 23.08 | 22.51 | 23.04 | 45,667 | +0.57(+2.54%) |
Feb 11, 2014 | 22.78 | 22.78 | 22.27 | 22.47 | 113,472 | -0.24(-1.06%) |
Feb 10, 2014 | 22.90 | 22.90 | 22.23 | 22.71 | 56,712 | -0.28(-1.22%) |
Feb 07, 2014 | 22.98 | 23.04 | 22.67 | 22.99 | 203,135 | +0.16(+0.70%) |
Feb 06, 2014 | 22.51 | 23.02 | 22.49 | 22.83 | 176,505 | +0.41(+1.83%) |
Feb 05, 2014 | 22.61 | 22.76 | 22.14 | 22.42 | 65,954 | -0.24(-1.06%) |
Feb 04, 2014 | 23.01 | 23.01 | 22.53 | 22.66 | 68,952 | -0.19(-0.83%) |
Feb 03, 2014 | 23.40 | 23.56 | 22.44 | 22.85 | 103,264 | -0.51(-2.18%) |
Jan 31, 2014 | 23.61 | 23.76 | 23.34 | 23.36 | 79,107 | -0.47(-1.97%) |
Jan 30, 2014 | 23.97 | 24.30 | 23.83 | 23.83 | 89,421 | +0.08(+0.34%) |
Jan 29, 2014 | 23.96 | 24.12 | 23.71 | 23.75 | 74,819 | -0.33(-1.37%) |
Jan 28, 2014 | 23.78 | 24.14 | 23.69 | 24.08 | 126,865 | +0.39(+1.65%) |
Jan 27, 2014 | 23.87 | 24.15 | 23.32 | 23.69 | 87,436 | -0.24(-1.00%) |
Jan 24, 2014 | 24.43 | 24.68 | 23.55 | 23.93 | 74,227 | -0.62(-2.53%) |
Jan 23, 2014 | 24.74 | 24.74 | 24.15 | 24.55 | 156,315 | -0.19(-0.77%) |
Jan 22, 2014 | 24.66 | 24.74 | 24.48 | 24.74 | 71,195 | +0.24(+0.98%) |
Jan 21, 2014 | 24.34 | 24.77 | 24.25 | 24.50 | 103,356 | +0.38(+1.58%) |
Jan 17, 2014 | 24.36 | 24.12 | 24.12 | 24.12 | 105,200 | -0.22(-0.90%) |
Jan 16, 2014 | 24.70 | 24.70 | 24.29 | 24.34 | 150,289 | -0.16(-0.65%) |
Jan 15, 2014 | 24.79 | 25.06 | 24.40 | 24.50 | 192,060 | -0.29(-1.17%) |
Jan 14, 2014 | 24.92 | 25.23 | 24.73 | 24.79 | 144,279 | -0.18(-0.72%) |
Jan 13, 2014 | 24.70 | 25.20 | 24.70 | 24.97 | 254,540 | +0.17(+0.69%) |
Jan 10, 2014 | 24.69 | 24.90 | 24.46 | 24.80 | 304,861 | +0.57(+2.35%) |
Jan 09, 2014 | 23.81 | 24.60 | 23.08 | 24.23 | 562,527 | +1.79(+7.98%) |
Jan 08, 2014 | 21.51 | 22.57 | 21.50 | 22.44 | 448,130 | +0.99(+4.62%) |
Jan 07, 2014 | 21.73 | 21.89 | 21.18 | 21.45 | 129,291 | +0.64(+3.08%) |
Jan 06, 2014 | 20.93 | 20.98 | 20.64 | 20.81 | 95,677 | -0.14(-0.67%) |
Jan 03, 2014 | 20.94 | 21.05 | 20.85 | 20.95 | 56,701 | +0.00(+0.00%) |
Jan 02, 2014 | 20.89 | 21.00 | 20.59 | 20.95 | 87,745 | +0.07(+0.34%) |
Dec 31, 2013 | 20.92 | 20.88 | 20.88 | 20.88 | 121,600 | +0.05(+0.24%) |
Dec 30, 2013 | 20.86 | 21.03 | 20.80 | 20.83 | 56,701 | +0.02(+0.10%) |
Dec 27, 2013 | 20.94 | 21.09 | 20.56 | 20.81 | 95,576 | -0.16(-0.76%) |
Dec 26, 2013 | 20.63 | 20.99 | 20.63 | 20.97 | 71,944 | +0.42(+2.04%) |
Dec 24, 2013 | 20.65 | 20.80 | 20.47 | 20.55 | 40,970 | -0.10(-0.48%) |
Dec 23, 2013 | 20.01 | 20.68 | 19.88 | 20.65 | 70,297 | +0.66(+3.30%) |
Dec 20, 2013 | 19.88 | 20.05 | 19.48 | 19.99 | 304,211 | +0.04(+0.20%) |
Dec 19, 2013 | 20.01 | 20.04 | 19.81 | 19.95 | 122,600 | -0.14(-0.70%) |
Dec 18, 2013 | 20.02 | 20.20 | 19.81 | 20.09 | 148,227 | +0.04(+0.20%) |
Dec 17, 2013 | 20.05 | 20.07 | 19.87 | 20.05 | 50,356 | +0.06(+0.30%) |
Dec 16, 2013 | 19.80 | 20.05 | 19.79 | 19.99 | 106,306 | +0.18(+0.91%) |
Dec 13, 2013 | 19.70 | 19.93 | 19.51 | 19.81 | 52,902 | +0.21(+1.07%) |
Dec 12, 2013 | 19.54 | 19.69 | 19.40 | 19.60 | 79,548 | +0.02(+0.10%) |
Dec 11, 2013 | 19.82 | 19.92 | 19.40 | 19.58 | 71,775 | -0.27(-1.36%) |
Dec 10, 2013 | 20.43 | 20.48 | 19.80 | 19.85 | 47,448 | -0.16(-0.80%) |
Dec 09, 2013 | 20.06 | 20.42 | 19.89 | 20.01 | 149,967 | -0.06(-0.30%) |
Dec 06, 2013 | 20.02 | 20.17 | 19.95 | 20.07 | 41,080 | +0.22(+1.11%) |
Dec 05, 2013 | 19.80 | 20.00 | 19.61 | 19.85 | 45,250 | +0.11(+0.56%) |
Dec 04, 2013 | 19.74 | 19.96 | 19.63 | 19.74 | 87,686 | -0.02(-0.10%) |
Dec 03, 2013 | 19.85 | 19.96 | 19.65 | 19.76 | 82,811 | -0.17(-0.85%) |
Dec 02, 2013 | 20.09 | 20.19 | 19.55 | 19.93 | 120,947 | -0.12(-0.60%) |
Nov 29, 2013 | 20.17 | 20.17 | 20.02 | 20.05 | 22,377 | +0.00(+0.00%) |
Nov 27, 2013 | 20.13 | 20.31 | 19.89 | 20.05 | 109,934 | -0.14(-0.69%) |
Nov 26, 2013 | 19.95 | 20.33 | 19.85 | 20.19 | 147,009 | +0.21(+1.05%) |
Nov 25, 2013 | 19.65 | 20.10 | 19.60 | 19.98 | 74,469 | +0.33(+1.68%) |
Nov 22, 2013 | 19.57 | 19.74 | 19.46 | 19.65 | 103,862 | +0.06(+0.31%) |
Nov 21, 2013 | 19.63 | 19.84 | 19.44 | 19.59 | 163,234 | -0.02(-0.10%) |
Nov 20, 2013 | 19.95 | 19.98 | 19.55 | 19.61 | 171,646 | -0.23(-1.16%) |
Nov 19, 2013 | 19.86 | 20.12 | 19.76 | 19.84 | 124,588 | -0.05(-0.25%) |
Nov 18, 2013 | 19.67 | 20.13 | 19.61 | 19.89 | 301,904 | +0.30(+1.53%) |
Nov 15, 2013 | 19.00 | 19.64 | 18.98 | 19.59 | 156,257 | +0.56(+2.94%) |
Nov 14, 2013 | 18.98 | 19.40 | 18.89 | 19.03 | 295,269 | -0.12(-0.63%) |
Nov 12, 2013 | 18.67 | 19.25 | 18.67 | 19.15 | 200,324 | +0.47(+2.52%) |
Nov 11, 2013 | 18.61 | 18.79 | 18.56 | 18.68 | 99,121 | +0.16(+0.86%) |
Nov 08, 2013 | 17.80 | 18.76 | 17.74 | 18.52 | 261,658 | +0.73(+4.10%) |
Nov 07, 2013 | 18.08 | 18.20 | 17.78 | 17.79 | 126,147 | -0.23(-1.28%) |
Nov 06, 2013 | 18.33 | 18.38 | 17.90 | 18.02 | 50,916 | -0.29(-1.58%) |
Nov 05, 2013 | 18.49 | 18.55 | 18.31 | 18.31 | 32,064 | -0.21(-1.13%) |
Nov 04, 2013 | 18.36 | 18.77 | 18.33 | 18.52 | 79,287 | +0.14(+0.76%) |
Nov 01, 2013 | 18.37 | 18.55 | 18.09 | 18.38 | 72,229 | +0.02(+0.11%) |
Oct 31, 2013 | 18.99 | 19.00 | 18.35 | 18.36 | 72,871 | -0.56(-2.96%) |
Oct 30, 2013 | 18.93 | 19.04 | 18.84 | 18.92 | 75,906 | -0.05(-0.26%) |
Oct 29, 2013 | 19.22 | 19.37 | 18.86 | 18.97 | 74,794 | -0.26(-1.35%) |
Oct 28, 2013 | 19.41 | 19.44 | 19.14 | 19.23 | 59,624 | -0.15(-0.77%) |
Oct 25, 2013 | 18.91 | 19.49 | 18.91 | 19.38 | 87,819 | +0.19(+0.99%) |
Oct 24, 2013 | 19.17 | 19.28 | 19.09 | 19.19 | 52,273 | -0.01(-0.05%) |
Oct 23, 2013 | 18.90 | 19.24 | 18.90 | 19.20 | 115,794 | +0.22(+1.16%) |
Oct 22, 2013 | 19.08 | 19.18 | 18.97 | 18.98 | 77,135 | -0.12(-0.63%) |
Oct 21, 2013 | 18.92 | 19.14 | 18.91 | 19.10 | 153,418 | +0.22(+1.17%) |
Oct 18, 2013 | 18.83 | 18.93 | 18.62 | 18.88 | 472,409 | +0.18(+0.96%) |
Oct 17, 2013 | 18.57 | 18.79 | 18.57 | 18.70 | 88,264 | +0.04(+0.21%) |
Oct 16, 2013 | 18.63 | 18.74 | 18.57 | 18.66 | 98,445 | +0.08(+0.43%) |
Oct 15, 2013 | 18.71 | 18.71 | 18.39 | 18.58 | 56,331 | -0.21(-1.12%) |
Oct 14, 2013 | 18.44 | 18.79 | 18.44 | 18.79 | 115,038 | +0.23(+1.24%) |
Oct 11, 2013 | 18.37 | 18.70 | 18.25 | 18.56 | 174,193 | +0.10(+0.54%) |
Oct 10, 2013 | 18.45 | 18.73 | 18.43 | 18.46 | 230,791 | +0.12(+0.65%) |
Oct 09, 2013 | 19.36 | 19.43 | 18.25 | 18.34 | 825,402 | +1.04(+6.01%) |
Oct 08, 2013 | 17.30 | 17.37 | 17.01 | 17.30 | 133,628 | +0.00(+0.00%) |
Oct 07, 2013 | 17.10 | 17.37 | 16.97 | 17.30 | 79,408 | +0.12(+0.70%) |
Oct 04, 2013 | 16.81 | 17.27 | 16.81 | 17.18 | 79,778 | +0.31(+1.84%) |
Oct 03, 2013 | 17.20 | 17.21 | 16.58 | 16.87 | 53,491 | -0.39(-2.26%) |
Oct 02, 2013 | 17.16 | 17.50 | 17.07 | 17.26 | 95,042 | +0.03(+0.17%) |
Oct 01, 2013 | 17.00 | 17.46 | 16.90 | 17.23 | 184,584 | +0.51(+3.05%) |
Sep 27, 2013 | 16.47 | 16.75 | 16.36 | 16.72 | 126,509 | +0.22(+1.33%) |
Sep 26, 2013 | 16.17 | 16.50 | 16.00 | 16.50 | 160,208 | +0.40(+2.48%) |
Sep 25, 2013 | 16.30 | 16.30 | 16.00 | 16.10 | 113,579 | -0.23(-1.41%) |
Sep 24, 2013 | 16.45 | 16.54 | 16.26 | 16.33 | 61,001 | -0.16(-0.97%) |
Sep 23, 2013 | 16.37 | 16.59 | 16.16 | 16.49 | 58,358 | +0.05(+0.30%) |
Sep 20, 2013 | 16.64 | 16.64 | 16.34 | 16.44 | 85,959 | -0.11(-0.66%) |
Sep 19, 2013 | 16.64 | 16.91 | 16.39 | 16.55 | 60,832 | -0.10(-0.60%) |
Sep 18, 2013 | 16.75 | 16.82 | 16.36 | 16.65 | 110,592 | -0.14(-0.83%) |
Sep 17, 2013 | 16.52 | 17.02 | 16.52 | 16.79 | 41,813 | +0.21(+1.27%) |
Sep 16, 2013 | 16.95 | 16.87 | 16.56 | 16.58 | 27,387 | -0.29(-1.72%) |
Sep 13, 2013 | 17.02 | 17.08 | 16.84 | 16.87 | 24,082 | -0.07(-0.41%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 36,427 | +0.00(+0.00%) |
Sep 11, 2013 | 17.02 | 17.17 | 16.87 | 16.94 | 84,172 | -0.06(-0.35%) |
Sep 10, 2013 | 17.01 | 17.07 | 16.88 | 17.00 | 74,622 | +0.03(+0.18%) |
Sep 09, 2013 | 17.02 | 17.41 | 16.86 | 16.97 | 97,081 | -0.03(-0.18%) |
Sep 06, 2013 | 17.80 | 17.81 | 16.92 | 17.00 | 123,869 | -0.79(-4.44%) |
Sep 05, 2013 | 17.96 | 18.13 | 17.65 | 17.79 | 60,039 | -0.20(-1.11%) |
Sep 04, 2013 | 18.07 | 18.21 | 17.91 | 17.99 | 42,322 | -0.10(-0.55%) |
Sep 03, 2013 | 18.45 | 18.65 | 18.03 | 18.09 | 55,801 | -0.14(-0.77%) |
Aug 30, 2013 | 18.56 | 18.56 | 18.05 | 18.23 | 40,935 | -0.39(-2.09%) |
Aug 29, 2013 | 18.25 | 18.70 | 18.25 | 18.62 | 34,118 | +0.47(+2.59%) |
Aug 28, 2013 | 18.40 | 18.57 | 18.01 | 18.15 | 52,395 | -0.29(-1.57%) |
Aug 27, 2013 | 18.65 | 18.94 | 18.38 | 18.44 | 54,329 | -0.40(-2.12%) |
Aug 26, 2013 | 18.57 | 19.10 | 18.51 | 18.84 | 41,231 | +0.25(+1.34%) |
Aug 23, 2013 | 18.59 | 18.65 | 18.21 | 18.59 | 61,559 | +0.01(+0.05%) |
Aug 22, 2013 | 18.05 | 18.61 | 18.05 | 18.58 | 27,694 | +0.50(+2.77%) |
Aug 21, 2013 | 17.99 | 18.26 | 17.56 | 18.08 | 64,773 | +0.01(+0.06%) |
Aug 20, 2013 | 17.96 | 18.34 | 17.91 | 18.07 | 49,577 | +0.07(+0.39%) |
Aug 19, 2013 | 18.33 | 18.44 | 17.96 | 18.00 | 38,692 | -0.44(-2.39%) |
Aug 16, 2013 | 18.41 | 18.73 | 18.35 | 18.44 | 71,954 | -0.06(-0.32%) |
Aug 15, 2013 | 19.01 | 19.01 | 18.40 | 18.50 | 50,320 | -0.70(-3.65%) |
Aug 14, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 66,864 | -0.21(-1.08%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.09 | 19.41 | 51,394 | -0.20(-1.02%) |
Aug 12, 2013 | 18.94 | 19.84 | 18.91 | 19.61 | 158,836 | +0.56(+2.94%) |
Aug 09, 2013 | 19.01 | 19.27 | 18.96 | 19.05 | 92,232 | -0.03(-0.16%) |
Aug 08, 2013 | 17.19 | 19.12 | 17.19 | 19.08 | 321,664 | +2.16(+12.77%) |
Aug 07, 2013 | 17.48 | 17.48 | 16.90 | 16.92 | 100,088 | -0.48(-2.76%) |
Aug 06, 2013 | 17.78 | 18.07 | 17.37 | 17.40 | 75,609 | -0.45(-2.52%) |
Aug 05, 2013 | 17.62 | 18.21 | 17.56 | 17.85 | 84,589 | +0.37(+2.12%) |
Aug 02, 2013 | 17.10 | 17.63 | 17.08 | 17.48 | 63,986 | +0.39(+2.28%) |
Aug 01, 2013 | 16.85 | 17.15 | 16.83 | 17.09 | 61,431 | +0.28(+1.67%) |
Jul 31, 2013 | 17.08 | 17.11 | 16.70 | 16.81 | 99,608 | -0.21(-1.23%) |
Jul 30, 2013 | 16.80 | 17.33 | 16.80 | 17.02 | 103,657 | +0.29(+1.73%) |
Jul 29, 2013 | 16.87 | 16.87 | 16.60 | 16.73 | 67,562 | -0.17(-1.01%) |
Jul 26, 2013 | 16.99 | 17.04 | 16.81 | 16.90 | 76,194 | -0.22(-1.29%) |
Jul 25, 2013 | 17.13 | 17.17 | 16.94 | 17.12 | 86,499 | +0.04(+0.23%) |
Jul 24, 2013 | 17.50 | 17.50 | 17.06 | 17.08 | 37,835 | -0.34(-1.95%) |
Jul 23, 2013 | 17.61 | 17.70 | 17.37 | 17.42 | 45,731 | -0.18(-1.02%) |
Jul 22, 2013 | 17.07 | 17.68 | 17.07 | 17.60 | 79,809 | +0.53(+3.10%) |
Jul 19, 2013 | 17.22 | 17.24 | 17.00 | 17.07 | 131,586 | -0.17(-0.99%) |
Jul 18, 2013 | 17.24 | 17.48 | 17.20 | 17.24 | 82,671 | +0.03(+0.17%) |
Jul 17, 2013 | 17.41 | 17.46 | 17.15 | 17.21 | 46,699 | -0.12(-0.69%) |
Jul 16, 2013 | 17.38 | 17.57 | 17.28 | 17.33 | 76,652 | -0.08(-0.46%) |
Jul 15, 2013 | 17.41 | 17.70 | 17.22 | 17.41 | 188,408 | +0.07(+0.40%) |
Jul 12, 2013 | 17.26 | 17.37 | 17.00 | 17.34 | 253,910 | +0.00(+0.00%) |
Jul 11, 2013 | 17.20 | 17.41 | 16.95 | 17.34 | 163,453 | -0.16(-0.91%) |
Jul 10, 2013 | 17.61 | 17.70 | 17.46 | 17.50 | 93,435 | -0.08(-0.46%) |
Jul 09, 2013 | 17.48 | 17.96 | 17.40 | 17.58 | 251,241 | +0.18(+1.03%) |
Jul 08, 2013 | 17.31 | 17.57 | 17.25 | 17.40 | 234,883 | -0.04(-0.23%) |
Jul 05, 2013 | 17.50 | 17.56 | 17.09 | 17.44 | 266,816 | +0.05(+0.29%) |
Jul 03, 2013 | 17.51 | 17.51 | 17.21 | 17.39 | 99,536 | -0.08(-0.46%) |
Jul 02, 2013 | 17.31 | 17.53 | 17.27 | 17.47 | 353,131 | +0.11(+0.63%) |
Jul 01, 2013 | 17.58 | 17.73 | 17.25 | 17.36 | 150,959 | -0.22(-1.25%) |
Jun 28, 2013 | 17.45 | 17.90 | 17.45 | 17.58 | 585,383 | +0.51(+2.99%) |
Jun 26, 2013 | 17.65 | 18.27 | 16.76 | 17.07 | 1,209,960 | -3.37(-16.49%) |
Jun 25, 2013 | 20.83 | 20.92 | 20.38 | 20.44 | 128,628 | -0.43(-2.06%) |
Jun 24, 2013 | 21.20 | 21.20 | 20.47 | 20.87 | 113,084 | -0.46(-2.16%) |
Jun 21, 2013 | 21.48 | 21.56 | 21.01 | 21.33 | 214,614 | -0.08(-0.37%) |
Jun 20, 2013 | 21.85 | 21.95 | 21.34 | 21.41 | 126,899 | -0.64(-2.90%) |
Jun 19, 2013 | 21.94 | 22.37 | 21.94 | 22.05 | 223,964 | +0.05(+0.23%) |
Jun 18, 2013 | 21.89 | 22.10 | 21.85 | 22.00 | 73,433 | +0.08(+0.36%) |
Jun 17, 2013 | 21.81 | 22.00 | 21.65 | 21.92 | 176,576 | +0.33(+1.53%) |
Jun 14, 2013 | 21.43 | 21.67 | 21.41 | 21.59 | 175,524 | +0.10(+0.47%) |
Jun 13, 2013 | 21.36 | 21.61 | 21.29 | 21.49 | 96,903 | +0.07(+0.33%) |
Jun 12, 2013 | 21.57 | 21.65 | 21.23 | 21.42 | 69,678 | -0.09(-0.42%) |
Jun 11, 2013 | 21.35 | 21.64 | 21.24 | 21.51 | 120,328 | +0.02(+0.09%) |
Jun 10, 2013 | 21.88 | 21.88 | 21.46 | 21.49 | 39,809 | -0.31(-1.42%) |
Jun 07, 2013 | 21.85 | 22.06 | 21.60 | 21.80 | 116,860 | +0.16(+0.74%) |
Jun 06, 2013 | 21.48 | 21.66 | 21.28 | 21.64 | 138,500 | +0.23(+1.07%) |
Jun 05, 2013 | 21.42 | 21.57 | 21.21 | 21.41 | 483,406 | -0.01(-0.05%) |
Jun 04, 2013 | 21.53 | 21.60 | 21.24 | 21.42 | 76,054 | -0.15(-0.70%) |