Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.40 | 20.40 | 19.45 | 19.70 | 77,134 | -0.65(-3.19%) |
Mar 28, 2014 | 20.72 | 21.03 | 20.23 | 20.35 | 23,212 | -0.21(-1.02%) |
Mar 27, 2014 | 20.65 | 20.77 | 20.27 | 20.56 | 18,531 | -0.03(-0.15%) |
Mar 26, 2014 | 20.83 | 21.02 | 20.49 | 20.59 | 33,849 | -0.10(-0.48%) |
Mar 25, 2014 | 20.40 | 20.78 | 20.02 | 20.69 | 33,263 | +0.29(+1.42%) |
Mar 24, 2014 | 20.99 | 21.26 | 20.29 | 20.40 | 101,700 | -0.46(-2.21%) |
Mar 21, 2014 | 21.07 | 21.34 | 20.67 | 20.86 | 108,332 | -0.11(-0.52%) |
Mar 20, 2014 | 20.63 | 21.36 | 20.58 | 20.97 | 33,083 | +0.25(+1.21%) |
Mar 19, 2014 | 20.98 | 21.00 | 20.56 | 20.72 | 92,795 | -0.24(-1.15%) |
Mar 18, 2014 | 20.63 | 21.00 | 20.56 | 20.96 | 22,163 | +0.22(+1.06%) |
Mar 17, 2014 | 20.56 | 20.99 | 20.26 | 20.74 | 36,198 | +0.03(+0.14%) |
Mar 14, 2014 | 20.75 | 20.85 | 19.91 | 20.71 | 34,618 | -0.03(-0.14%) |
Mar 13, 2014 | 20.80 | 21.01 | 20.00 | 20.74 | 38,422 | +0.13(+0.63%) |
Mar 12, 2014 | 20.38 | 20.90 | 20.30 | 20.61 | 25,035 | +0.05(+0.24%) |
Mar 11, 2014 | 21.03 | 21.03 | 20.17 | 20.56 | 29,500 | -0.53(-2.51%) |
Mar 10, 2014 | 20.66 | 21.24 | 20.58 | 21.09 | 20,671 | +0.33(+1.59%) |
Mar 07, 2014 | 20.92 | 21.05 | 20.44 | 20.76 | 23,260 | -0.09(-0.43%) |
Mar 06, 2014 | 20.91 | 21.05 | 20.15 | 20.85 | 31,595 | -0.05(-0.24%) |
Mar 05, 2014 | 20.69 | 21.00 | 20.54 | 20.90 | 27,640 | +0.10(+0.48%) |
Mar 04, 2014 | 20.87 | 22.00 | 20.68 | 20.80 | 135,605 | +0.21(+1.02%) |
Mar 03, 2014 | 21.00 | 21.06 | 20.30 | 20.59 | 91,785 | -0.49(-2.32%) |
Feb 28, 2014 | 21.45 | 21.45 | 21.00 | 21.08 | 72,933 | -0.31(-1.45%) |
Feb 27, 2014 | 21.76 | 21.76 | 21.28 | 21.39 | 49,789 | -0.36(-1.66%) |
Feb 26, 2014 | 21.77 | 21.99 | 21.38 | 21.75 | 37,131 | +0.02(+0.09%) |
Feb 25, 2014 | 22.00 | 22.00 | 21.56 | 21.73 | 37,150 | -0.23(-1.05%) |
Feb 24, 2014 | 21.23 | 22.00 | 21.06 | 21.96 | 87,484 | +0.90(+4.27%) |
Feb 21, 2014 | 21.25 | 21.30 | 21.00 | 21.06 | 36,836 | -0.15(-0.71%) |
Feb 20, 2014 | 21.32 | 21.37 | 21.07 | 21.21 | 63,340 | -0.11(-0.52%) |
Feb 19, 2014 | 21.94 | 21.95 | 20.69 | 21.32 | 95,100 | -0.62(-2.83%) |
Feb 18, 2014 | 20.98 | 22.39 | 20.98 | 21.94 | 84,871 | +0.96(+4.58%) |
Feb 14, 2014 | 20.88 | 20.98 | 20.98 | 20.98 | 58,700 | -0.02(-0.10%) |
Feb 13, 2014 | 21.30 | 21.64 | 20.74 | 21.00 | 144,465 | -0.61(-2.82%) |
Feb 12, 2014 | 21.23 | 22.00 | 21.21 | 21.61 | 60,985 | +0.45(+2.13%) |
Feb 11, 2014 | 20.70 | 23.23 | 20.08 | 21.16 | 142,562 | +1.12(+5.59%) |
Feb 10, 2014 | 20.25 | 20.25 | 19.84 | 20.04 | 100,325 | -0.12(-0.60%) |
Feb 07, 2014 | 20.17 | 21.04 | 20.01 | 20.16 | 55,730 | +0.03(+0.15%) |
Feb 06, 2014 | 19.99 | 20.44 | 19.85 | 20.13 | 54,830 | +0.16(+0.80%) |
Feb 05, 2014 | 20.52 | 20.52 | 19.45 | 19.97 | 63,754 | -0.52(-2.54%) |
Feb 04, 2014 | 21.08 | 21.10 | 20.47 | 20.49 | 39,910 | -0.37(-1.77%) |
Feb 03, 2014 | 21.84 | 21.84 | 20.61 | 20.86 | 62,867 | -0.77(-3.56%) |
Jan 31, 2014 | 21.75 | 22.32 | 21.51 | 21.63 | 79,906 | -0.52(-2.35%) |
Jan 30, 2014 | 22.09 | 22.43 | 21.88 | 22.15 | 15,853 | +0.15(+0.68%) |
Jan 29, 2014 | 21.85 | 22.33 | 21.50 | 22.00 | 34,672 | -0.01(-0.05%) |
Jan 28, 2014 | 22.10 | 22.67 | 21.65 | 22.01 | 38,120 | -0.30(-1.34%) |
Jan 27, 2014 | 23.81 | 23.86 | 22.00 | 22.31 | 61,705 | -1.51(-6.34%) |
Jan 24, 2014 | 23.61 | 23.85 | 23.50 | 23.82 | 43,978 | +0.12(+0.51%) |
Jan 23, 2014 | 23.50 | 23.93 | 23.40 | 23.70 | 66,559 | -0.19(-0.80%) |
Jan 22, 2014 | 23.86 | 24.28 | 23.75 | 23.89 | 86,935 | +0.16(+0.67%) |
Jan 21, 2014 | 23.05 | 23.96 | 22.81 | 23.73 | 45,894 | +0.84(+3.67%) |
Jan 17, 2014 | 22.69 | 22.89 | 22.89 | 22.89 | 29,500 | +0.21(+0.93%) |
Jan 16, 2014 | 22.34 | 22.79 | 21.95 | 22.68 | 16,522 | +0.25(+1.11%) |
Jan 15, 2014 | 23.02 | 23.10 | 22.23 | 22.43 | 18,372 | -0.59(-2.56%) |
Jan 14, 2014 | 22.79 | 23.21 | 22.79 | 23.02 | 24,091 | +0.26(+1.14%) |
Jan 13, 2014 | 22.50 | 23.23 | 22.36 | 22.76 | 43,135 | +0.24(+1.07%) |
Jan 10, 2014 | 21.66 | 22.64 | 20.95 | 22.52 | 67,559 | +0.56(+2.55%) |
Jan 09, 2014 | 22.36 | 22.52 | 21.93 | 21.96 | 43,641 | -0.40(-1.79%) |
Jan 08, 2014 | 22.45 | 22.53 | 21.93 | 22.36 | 59,040 | -0.17(-0.75%) |
Jan 07, 2014 | 21.50 | 22.60 | 19.83 | 22.53 | 271,242 | +1.00(+4.64%) |
Jan 06, 2014 | 22.69 | 22.69 | 21.48 | 21.53 | 42,437 | -1.16(-5.11%) |
Jan 03, 2014 | 22.59 | 22.81 | 22.25 | 22.69 | 27,436 | -0.03(-0.13%) |
Jan 02, 2014 | 23.09 | 23.13 | 22.37 | 22.72 | 32,732 | -0.54(-2.32%) |
Dec 31, 2013 | 23.59 | 23.26 | 23.26 | 23.26 | 32,000 | -0.33(-1.40%) |
Dec 30, 2013 | 23.98 | 24.32 | 23.30 | 23.59 | 46,443 | -0.48(-1.99%) |
Dec 27, 2013 | 23.87 | 24.10 | 23.41 | 24.07 | 67,751 | +0.39(+1.65%) |
Dec 26, 2013 | 23.39 | 23.79 | 23.05 | 23.68 | 32,787 | +0.48(+2.07%) |
Dec 24, 2013 | 23.35 | 24.07 | 23.20 | 23.20 | 13,834 | -0.05(-0.22%) |
Dec 23, 2013 | 22.23 | 23.45 | 21.75 | 23.25 | 34,255 | +1.25(+5.68%) |
Dec 20, 2013 | 21.90 | 22.96 | 21.73 | 22.00 | 95,005 | +0.27(+1.24%) |
Dec 19, 2013 | 21.52 | 21.86 | 21.40 | 21.73 | 47,721 | +0.24(+1.12%) |
Dec 18, 2013 | 21.85 | 21.98 | 21.13 | 21.49 | 37,589 | -0.35(-1.60%) |
Dec 17, 2013 | 21.80 | 22.04 | 21.75 | 21.84 | 33,285 | -0.01(-0.05%) |
Dec 16, 2013 | 21.42 | 21.99 | 21.42 | 21.85 | 25,793 | +0.53(+2.49%) |
Dec 13, 2013 | 21.36 | 21.65 | 21.21 | 21.32 | 20,808 | -0.01(-0.05%) |
Dec 12, 2013 | 21.45 | 21.82 | 21.11 | 21.33 | 32,885 | -0.08(-0.37%) |
Dec 11, 2013 | 21.82 | 21.97 | 21.20 | 21.41 | 46,805 | -0.44(-2.01%) |
Dec 10, 2013 | 21.29 | 24.33 | 21.29 | 21.85 | 65,395 | -0.41(-1.84%) |
Dec 09, 2013 | 22.58 | 23.25 | 21.69 | 22.26 | 46,454 | -0.23(-1.02%) |
Dec 06, 2013 | 20.81 | 22.72 | 20.81 | 22.49 | 0 | +1.92(+9.33%) |
Dec 05, 2013 | 20.77 | 20.93 | 20.50 | 20.57 | 0 | -0.21(-1.01%) |
Dec 04, 2013 | 20.05 | 20.99 | 20.02 | 20.78 | 0 | +0.58(+2.87%) |
Dec 03, 2013 | 19.85 | 20.75 | 19.75 | 20.20 | 0 | +0.33(+1.66%) |
Dec 02, 2013 | 20.45 | 20.76 | 19.78 | 19.87 | 0 | -0.53(-2.60%) |
Nov 29, 2013 | 20.44 | 20.68 | 20.10 | 20.40 | 0 | +0.10(+0.49%) |
Nov 27, 2013 | 20.24 | 20.76 | 20.24 | 20.30 | 0 | +0.06(+0.30%) |
Nov 26, 2013 | 20.21 | 20.38 | 20.11 | 20.24 | 0 | -0.01(-0.05%) |
Nov 25, 2013 | 20.33 | 20.67 | 20.25 | 20.25 | 0 | +0.10(+0.50%) |
Nov 22, 2013 | 20.53 | 20.53 | 20.12 | 20.15 | 0 | -0.18(-0.89%) |
Nov 21, 2013 | 19.63 | 20.57 | 19.63 | 20.33 | 34,451 | +0.93(+4.79%) |
Nov 20, 2013 | 18.91 | 19.96 | 18.89 | 19.40 | 0 | +0.65(+3.47%) |
Nov 19, 2013 | 19.28 | 19.42 | 18.70 | 18.75 | 45,502 | -0.16(-0.85%) |
Nov 18, 2013 | 18.72 | 19.16 | 18.71 | 18.91 | 0 | +0.32(+1.72%) |
Nov 15, 2013 | 18.30 | 18.76 | 18.29 | 18.59 | 0 | +0.30(+1.64%) |
Nov 14, 2013 | 18.31 | 18.31 | 18.17 | 18.29 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 18.60 | 18.60 | 18.14 | 18.29 | 0 | -0.39(-2.09%) |
Nov 12, 2013 | 18.68 | 18.98 | 18.36 | 18.68 | 0 | -0.11(-0.59%) |
Nov 11, 2013 | 18.09 | 18.89 | 18.06 | 18.79 | 0 | +0.63(+3.47%) |
Nov 08, 2013 | 17.68 | 18.22 | 17.17 | 18.16 | 0 | +0.57(+3.24%) |
Nov 07, 2013 | 17.51 | 17.69 | 17.31 | 17.59 | 30,536 | +0.12(+0.69%) |
Nov 06, 2013 | 17.97 | 17.97 | 17.15 | 17.47 | 0 | -0.27(-1.52%) |
Nov 05, 2013 | 17.96 | 19.00 | 17.53 | 17.74 | 0 | -0.29(-1.61%) |
Nov 04, 2013 | 18.34 | 18.34 | 17.88 | 18.03 | 25,572 | -0.20(-1.10%) |
Nov 01, 2013 | 18.00 | 18.43 | 17.79 | 18.23 | 0 | +0.17(+0.94%) |
Oct 31, 2013 | 18.33 | 18.40 | 17.65 | 18.06 | 0 | -0.30(-1.63%) |
Oct 30, 2013 | 17.64 | 18.43 | 17.64 | 18.36 | 29,327 | +0.67(+3.79%) |
Oct 29, 2013 | 17.35 | 17.73 | 16.84 | 17.69 | 0 | +0.35(+2.02%) |
Oct 28, 2013 | 17.29 | 17.39 | 17.15 | 17.34 | 0 | +0.28(+1.64%) |
Oct 25, 2013 | 17.13 | 17.40 | 16.90 | 17.06 | 0 | +0.01(+0.06%) |
Oct 24, 2013 | 16.74 | 17.11 | 16.60 | 17.05 | 46,584 | +0.64(+3.90%) |
Oct 23, 2013 | 16.22 | 16.57 | 16.20 | 16.41 | 0 | +0.11(+0.67%) |
Oct 22, 2013 | 16.16 | 16.50 | 16.16 | 16.30 | 15,565 | +0.05(+0.31%) |
Oct 21, 2013 | 15.85 | 16.37 | 15.80 | 16.25 | 101,165 | +0.45(+2.85%) |
Oct 18, 2013 | 15.80 | 15.88 | 15.70 | 15.80 | 71,416 | +0.15(+0.96%) |
Oct 17, 2013 | 15.65 | 15.88 | 15.60 | 15.65 | 72,562 | -0.06(-0.38%) |
Oct 16, 2013 | 15.65 | 15.82 | 15.58 | 15.71 | 27,493 | +0.09(+0.58%) |
Oct 15, 2013 | 15.78 | 15.88 | 15.60 | 15.62 | 33,396 | -0.17(-1.08%) |
Oct 14, 2013 | 15.78 | 15.88 | 15.68 | 15.79 | 30,182 | -0.01(-0.06%) |
Oct 11, 2013 | 15.75 | 15.88 | 15.74 | 15.80 | 0 | +0.05(+0.32%) |
Oct 10, 2013 | 15.14 | 15.94 | 15.14 | 15.75 | 32,461 | +0.36(+2.34%) |
Oct 09, 2013 | 15.48 | 15.62 | 15.10 | 15.39 | 0 | -0.09(-0.58%) |
Oct 08, 2013 | 15.59 | 15.72 | 15.27 | 15.48 | 29,304 | -0.27(-1.71%) |
Oct 07, 2013 | 15.43 | 15.95 | 15.43 | 15.75 | 0 | -0.06(-0.38%) |
Oct 04, 2013 | 15.50 | 15.83 | 15.46 | 15.81 | 0 | +0.28(+1.80%) |
Oct 03, 2013 | 15.30 | 15.70 | 15.04 | 15.53 | 0 | -0.01(-0.06%) |
Oct 02, 2013 | 14.96 | 15.69 | 14.85 | 15.54 | 44,908 | +0.48(+3.19%) |
Oct 01, 2013 | 14.91 | 15.34 | 14.73 | 15.06 | 36,726 | +0.00(+0.00%) |
Sep 30, 2013 | 15.03 | 15.64 | 15.01 | 15.06 | 62,069 | -0.13(-0.86%) |
Sep 27, 2013 | 14.99 | 15.46 | 14.89 | 15.19 | 0 | +0.07(+0.46%) |
Sep 26, 2013 | 15.22 | 15.51 | 14.82 | 15.12 | 34,805 | -0.10(-0.66%) |
Sep 25, 2013 | 15.23 | 15.50 | 15.20 | 15.22 | 24,384 | -0.01(-0.07%) |
Sep 24, 2013 | 15.07 | 15.50 | 15.06 | 15.23 | 0 | +0.10(+0.66%) |
Sep 23, 2013 | 15.51 | 15.51 | 15.11 | 15.13 | 0 | -0.55(-3.51%) |
Sep 20, 2013 | 14.88 | 15.68 | 14.78 | 15.68 | 0 | +0.88(+5.95%) |
Sep 19, 2013 | 14.58 | 15.02 | 14.36 | 14.80 | 0 | +0.31(+2.14%) |
Sep 18, 2013 | 14.55 | 14.69 | 14.05 | 14.49 | 0 | -0.04(-0.28%) |
Sep 17, 2013 | 14.11 | 15.02 | 14.11 | 14.53 | 0 | +0.39(+2.76%) |
Sep 16, 2013 | 14.06 | 14.53 | 14.00 | 14.14 | 0 | -0.14(-0.98%) |
Sep 13, 2013 | 14.43 | 14.54 | 14.14 | 14.28 | 0 | -0.07(-0.49%) |
Sep 12, 2013 | 14.25 | 14.62 | 14.25 | 14.35 | 0 | -0.03(-0.21%) |
Sep 11, 2013 | 14.56 | 14.75 | 14.35 | 14.38 | 0 | -0.29(-1.98%) |
Sep 10, 2013 | 14.62 | 14.99 | 14.34 | 14.67 | 0 | +0.07(+0.48%) |
Sep 09, 2013 | 13.82 | 14.94 | 13.69 | 14.60 | 0 | +0.83(+6.03%) |
Sep 06, 2013 | 13.58 | 14.15 | 13.28 | 13.77 | 0 | +0.23(+1.70%) |
Sep 05, 2013 | 13.52 | 13.69 | 13.30 | 13.54 | 0 | +0.02(+0.15%) |
Sep 04, 2013 | 13.40 | 13.64 | 13.07 | 13.52 | 0 | +0.13(+0.97%) |
Sep 03, 2013 | 14.59 | 14.59 | 13.20 | 13.39 | 0 | -0.33(-2.41%) |
Aug 30, 2013 | 14.07 | 14.14 | 13.70 | 13.72 | 0 | -0.35(-2.49%) |
Aug 29, 2013 | 13.93 | 14.30 | 13.82 | 14.07 | 0 | +0.02(+0.14%) |
Aug 28, 2013 | 14.22 | 14.34 | 13.96 | 14.05 | 0 | -0.21(-1.47%) |
Aug 27, 2013 | 15.05 | 15.05 | 14.21 | 14.26 | 24,790 | -1.04(-6.80%) |
Aug 26, 2013 | 15.30 | 15.64 | 15.30 | 15.30 | 0 | -0.11(-0.71%) |
Aug 23, 2013 | 14.81 | 15.42 | 14.81 | 15.41 | 0 | +0.51(+3.42%) |
Aug 22, 2013 | 14.34 | 15.12 | 14.34 | 14.90 | 8,552 | +0.57(+3.98%) |
Aug 21, 2013 | 14.50 | 14.55 | 14.26 | 14.33 | 16,886 | -0.28(-1.92%) |
Aug 20, 2013 | 14.58 | 14.75 | 14.53 | 14.61 | 0 | +0.10(+0.69%) |
Aug 19, 2013 | 14.51 | 14.95 | 14.51 | 14.51 | 21,374 | +0.09(+0.62%) |
Aug 16, 2013 | 14.40 | 14.46 | 14.11 | 14.42 | 0 | -0.10(-0.69%) |
Aug 15, 2013 | 14.60 | 15.46 | 14.42 | 14.52 | 25,571 | -0.28(-1.89%) |
Aug 14, 2013 | 15.12 | 15.15 | 14.74 | 14.80 | 7,179 | -0.33(-2.18%) |
Aug 13, 2013 | 15.37 | 15.37 | 15.02 | 15.13 | 7,653 | -0.18(-1.18%) |
Aug 12, 2013 | 14.82 | 15.31 | 14.82 | 15.31 | 12,806 | +0.29(+1.93%) |
Aug 09, 2013 | 15.21 | 15.37 | 14.99 | 15.02 | 21,115 | -0.20(-1.31%) |
Aug 08, 2013 | 15.26 | 15.26 | 15.09 | 15.22 | 21,512 | -0.05(-0.33%) |
Aug 07, 2013 | 15.91 | 15.91 | 15.17 | 15.27 | 11,789 | -0.45(-2.86%) |
Aug 06, 2013 | 15.29 | 15.84 | 15.05 | 15.72 | 21,304 | +0.36(+2.34%) |
Aug 05, 2013 | 15.07 | 15.38 | 14.62 | 15.36 | 24,698 | +0.26(+1.72%) |
Aug 02, 2013 | 15.50 | 15.50 | 15.00 | 15.10 | 22,928 | -0.54(-3.45%) |
Aug 01, 2013 | 16.03 | 16.44 | 15.46 | 15.64 | 78,841 | -0.29(-1.82%) |
Jul 31, 2013 | 15.06 | 16.09 | 15.04 | 15.93 | 0 | +0.82(+5.43%) |
Jul 30, 2013 | 15.53 | 15.60 | 14.97 | 15.11 | 0 | -0.47(-3.02%) |
Jul 29, 2013 | 15.25 | 15.80 | 15.25 | 15.58 | 0 | +0.33(+2.16%) |
Jul 26, 2013 | 15.03 | 15.38 | 14.81 | 15.25 | 0 | +0.15(+0.99%) |
Jul 25, 2013 | 14.32 | 15.18 | 14.10 | 15.10 | 0 | +0.67(+4.64%) |
Jul 24, 2013 | 13.72 | 14.77 | 13.60 | 14.43 | 0 | +0.72(+5.25%) |
Jul 23, 2013 | 13.43 | 13.80 | 13.28 | 13.71 | 0 | +0.30(+2.24%) |
Jul 22, 2013 | 13.41 | 13.49 | 13.36 | 13.41 | 0 | -0.08(-0.59%) |
Jul 19, 2013 | 13.40 | 13.68 | 13.34 | 13.49 | 0 | -0.08(-0.59%) |
Jul 18, 2013 | 13.87 | 13.87 | 13.16 | 13.57 | 0 | -0.19(-1.38%) |
Jul 17, 2013 | 13.98 | 13.98 | 13.46 | 13.76 | 44,753 | -0.09(-0.65%) |
Jul 16, 2013 | 13.91 | 13.91 | 13.62 | 13.85 | 0 | -0.12(-0.86%) |
Jul 15, 2013 | 14.07 | 14.27 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 12, 2013 | 13.52 | 14.10 | 13.52 | 14.02 | 0 | +0.25(+1.82%) |
Jul 11, 2013 | 14.26 | 14.35 | 13.66 | 13.77 | 0 | -0.21(-1.50%) |
Jul 10, 2013 | 14.21 | 14.21 | 13.65 | 13.98 | 0 | -0.20(-1.41%) |
Jul 09, 2013 | 14.29 | 14.29 | 13.95 | 14.18 | 0 | -0.12(-0.84%) |
Jul 08, 2013 | 14.46 | 14.46 | 14.07 | 14.30 | 0 | -0.18(-1.24%) |
Jul 05, 2013 | 15.03 | 15.03 | 14.24 | 14.48 | 0 | -0.31(-2.10%) |
Jul 03, 2013 | 14.68 | 14.84 | 14.57 | 14.79 | 0 | -0.06(-0.40%) |
Jul 02, 2013 | 14.95 | 15.25 | 14.69 | 14.85 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.21 | 15.09 | 14.21 | 14.99 | 0 | +0.93(+6.61%) |
Jun 28, 2013 | 14.40 | 14.51 | 13.92 | 14.06 | 290,846 | -0.34(-2.36%) |
Jun 27, 2013 | 14.34 | 14.58 | 14.10 | 14.40 | 0 | +0.23(+1.62%) |
Jun 26, 2013 | 14.15 | 14.30 | 13.91 | 14.17 | 0 | +0.13(+0.93%) |
Jun 25, 2013 | 14.45 | 14.45 | 13.92 | 14.04 | 0 | -0.20(-1.40%) |
Jun 24, 2013 | 14.59 | 14.59 | 14.07 | 14.24 | 0 | -0.57(-3.85%) |
Jun 21, 2013 | 15.16 | 15.16 | 14.40 | 14.81 | 46,356 | -0.26(-1.73%) |
Jun 20, 2013 | 15.65 | 15.86 | 14.98 | 15.07 | 0 | -0.88(-5.52%) |
Jun 19, 2013 | 16.32 | 16.32 | 15.90 | 15.95 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 15.87 | 16.25 | 15.82 | 16.25 | 0 | +0.38(+2.39%) |
Jun 17, 2013 | 15.97 | 16.11 | 15.47 | 15.87 | 0 | +0.12(+0.76%) |
Jun 14, 2013 | 16.00 | 16.00 | 15.56 | 15.75 | 0 | -0.34(-2.11%) |
Jun 13, 2013 | 15.60 | 16.09 | 15.52 | 16.09 | 24,954 | +0.48(+3.07%) |
Jun 12, 2013 | 15.77 | 15.77 | 15.50 | 15.61 | 18,242 | +0.02(+0.13%) |
Jun 11, 2013 | 15.63 | 15.74 | 15.45 | 15.59 | 16,261 | -0.30(-1.89%) |
Jun 10, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 0 | +0.58(+3.79%) |
Jun 07, 2013 | 15.09 | 15.37 | 14.90 | 15.31 | 0 | +0.28(+1.86%) |
Jun 06, 2013 | 14.56 | 15.05 | 14.26 | 15.03 | 24,191 | +0.52(+3.58%) |
Jun 05, 2013 | 14.69 | 14.91 | 14.47 | 14.51 | 0 | -0.46(-3.07%) |
Jun 04, 2013 | 14.29 | 15.34 | 14.27 | 14.97 | 0 | +0.75(+5.27%) |
Jun 03, 2013 | 14.11 | 14.45 | 13.85 | 14.22 | 49,379 | +0.17(+1.21%) |
May 31, 2013 | 14.34 | 14.51 | 13.79 | 14.05 | 34,065 | -0.44(-3.04%) |
May 30, 2013 | 14.45 | 14.60 | 14.40 | 14.49 | 7,024 | +0.06(+0.42%) |
May 29, 2013 | 14.63 | 14.67 | 14.37 | 14.43 | 11,195 | -0.35(-2.37%) |
May 28, 2013 | 14.83 | 15.13 | 14.67 | 14.78 | 33,292 | -0.01(-0.07%) |
May 24, 2013 | 15.27 | 15.27 | 14.54 | 14.79 | 0 | -0.64(-4.15%) |
May 23, 2013 | 14.86 | 15.44 | 14.21 | 15.43 | 0 | +0.29(+1.92%) |
May 22, 2013 | 15.41 | 15.70 | 14.86 | 15.14 | 0 | -0.27(-1.75%) |
May 21, 2013 | 15.22 | 15.70 | 15.00 | 15.41 | 0 | +0.13(+0.85%) |
May 20, 2013 | 15.36 | 15.53 | 15.06 | 15.28 | 0 | -0.26(-1.64%) |
May 17, 2013 | 15.20 | 15.61 | 14.75 | 15.54 | 0 | +0.38(+2.47%) |
May 16, 2013 | 14.50 | 15.24 | 14.50 | 15.16 | 29,068 | +0.68(+4.70%) |
May 15, 2013 | 13.97 | 14.49 | 13.91 | 14.48 | 0 | +0.93(+6.86%) |
May 13, 2013 | 13.47 | 13.77 | 13.39 | 13.55 | 0 | -0.04(-0.29%) |
May 10, 2013 | 13.65 | 13.70 | 13.57 | 13.59 | 0 | -0.03(-0.22%) |
May 09, 2013 | 13.84 | 13.84 | 13.62 | 13.62 | 0 | -0.17(-1.23%) |
May 08, 2013 | 13.80 | 14.56 | 13.69 | 13.79 | 0 | -0.05(-0.36%) |
May 07, 2013 | 14.83 | 14.83 | 13.82 | 13.84 | 0 | -0.92(-6.23%) |
May 06, 2013 | 14.91 | 14.96 | 14.58 | 14.76 | 0 | -0.05(-0.34%) |
May 03, 2013 | 14.41 | 14.95 | 13.87 | 14.81 | 0 | +0.59(+4.15%) |
May 02, 2013 | 14.47 | 14.47 | 14.08 | 14.22 | 0 | -0.13(-0.91%) |
May 01, 2013 | 15.13 | 15.29 | 14.15 | 14.35 | 0 | -0.80(-5.28%) |
Apr 30, 2013 | 15.11 | 15.18 | 14.73 | 15.15 | 0 | +0.04(+0.26%) |
Apr 29, 2013 | 15.09 | 15.17 | 14.84 | 15.11 | 7,922 | -0.04(-0.26%) |
Apr 26, 2013 | 15.14 | 15.30 | 15.12 | 15.15 | 22,496 | -0.01(-0.07%) |
Apr 25, 2013 | 15.07 | 15.18 | 14.93 | 15.16 | 15,115 | +0.00(+0.00%) |
Apr 24, 2013 | 14.94 | 15.27 | 14.94 | 15.16 | 0 | +0.24(+1.61%) |
Apr 23, 2013 | 14.56 | 14.93 | 14.51 | 14.92 | 16,067 | +0.49(+3.40%) |
Apr 22, 2013 | 14.85 | 15.05 | 14.38 | 14.43 | 35,166 | -0.43(-2.89%) |
Apr 19, 2013 | 14.81 | 15.07 | 14.77 | 14.86 | 12,881 | +0.05(+0.34%) |
Apr 18, 2013 | 14.87 | 15.18 | 14.44 | 14.81 | 21,219 | -0.07(-0.47%) |
Apr 17, 2013 | 15.30 | 15.38 | 14.71 | 14.88 | 34,837 | -0.61(-3.94%) |
Apr 16, 2013 | 15.44 | 15.76 | 15.40 | 15.49 | 31,928 | +0.10(+0.65%) |
Apr 15, 2013 | 16.55 | 16.55 | 15.05 | 15.39 | 58,531 | -1.31(-7.84%) |
Apr 12, 2013 | 16.43 | 16.90 | 16.24 | 16.70 | 40,634 | +0.54(+3.34%) |
Apr 11, 2013 | 15.99 | 16.29 | 14.94 | 16.16 | 25,149 | +0.21(+1.32%) |
Apr 10, 2013 | 15.44 | 16.13 | 15.44 | 15.95 | 51,415 | +0.66(+4.32%) |
Apr 09, 2013 | 15.27 | 15.50 | 15.24 | 15.29 | 16,450 | +0.04(+0.26%) |
Apr 08, 2013 | 15.30 | 15.39 | 14.92 | 15.25 | 28,280 | +0.05(+0.33%) |
Apr 05, 2013 | 14.82 | 15.22 | 14.82 | 15.20 | 28,181 | +0.07(+0.46%) |
Apr 04, 2013 | 15.31 | 15.36 | 15.03 | 15.13 | 21,625 | -0.07(-0.46%) |
Apr 03, 2013 | 15.41 | 15.44 | 14.97 | 15.20 | 40,431 | -0.13(-0.85%) |
Apr 02, 2013 | 15.27 | 15.52 | 15.27 | 15.33 | 49,891 | +0.27(+1.79%) |