Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.62 | 15.64 | 15.33 | 15.42 | 24,752 | -0.17(-1.07%) |
Apr 29, 2014 | 15.75 | 15.75 | 15.49 | 15.59 | 28,121 | -0.11(-0.71%) |
Apr 28, 2014 | 16.44 | 16.69 | 15.70 | 15.70 | 31,825 | -0.64(-3.92%) |
Apr 25, 2014 | 16.38 | 16.68 | 16.25 | 16.34 | 18,257 | +0.01(+0.06%) |
Apr 24, 2014 | 16.58 | 16.58 | 16.25 | 16.33 | 15,403 | -0.22(-1.34%) |
Apr 23, 2014 | 17.35 | 17.35 | 16.22 | 16.56 | 35,090 | -0.86(-4.95%) |
Apr 22, 2014 | 16.53 | 17.62 | 16.53 | 17.42 | 89,917 | +0.98(+5.98%) |
Apr 21, 2014 | 16.57 | 16.57 | 16.20 | 16.44 | 18,445 | -0.16(-0.95%) |
Apr 17, 2014 | 16.57 | 16.59 | 16.59 | 16.59 | 28,679 | -0.06(-0.33%) |
Apr 16, 2014 | 15.21 | 16.65 | 15.21 | 16.65 | 14,682 | +1.57(+10.39%) |
Apr 15, 2014 | 15.91 | 15.91 | 14.99 | 15.08 | 26,632 | -0.71(-4.52%) |
Apr 14, 2014 | 15.06 | 16.01 | 14.76 | 15.80 | 39,964 | +0.95(+6.37%) |
Apr 11, 2014 | 15.47 | 15.51 | 14.78 | 14.85 | 15,173 | -0.58(-3.73%) |
Apr 10, 2014 | 15.57 | 15.63 | 15.15 | 15.42 | 27,545 | -0.22(-1.42%) |
Apr 09, 2014 | 15.54 | 15.74 | 15.44 | 15.65 | 22,820 | +0.06(+0.42%) |
Apr 08, 2014 | 14.89 | 15.58 | 14.89 | 15.58 | 26,917 | +0.87(+5.93%) |
Apr 07, 2014 | 14.96 | 14.97 | 14.67 | 14.71 | 11,159 | -0.21(-1.43%) |
Apr 04, 2014 | 15.16 | 15.47 | 14.85 | 14.92 | 41,830 | -0.13(-0.86%) |
Apr 03, 2014 | 15.41 | 15.58 | 15.03 | 15.05 | 60,287 | -0.34(-2.23%) |
Apr 02, 2014 | 15.76 | 16.01 | 15.31 | 15.40 | 52,136 | -0.32(-2.01%) |
Apr 01, 2014 | 15.88 | 16.05 | 15.51 | 15.71 | 55,932 | -0.28(-1.74%) |
Mar 31, 2014 | 15.97 | 15.99 | 15.62 | 15.99 | 20,305 | +0.05(+0.29%) |
Mar 28, 2014 | 15.88 | 16.10 | 15.57 | 15.94 | 49,981 | +0.17(+1.06%) |
Mar 27, 2014 | 15.20 | 15.86 | 14.87 | 15.78 | 132,925 | +0.77(+5.13%) |
Mar 26, 2014 | 15.03 | 15.03 | 14.77 | 15.01 | 17,385 | +0.04(+0.25%) |
Mar 25, 2014 | 14.78 | 15.12 | 14.51 | 14.97 | 35,319 | +0.30(+2.02%) |
Mar 24, 2014 | 14.74 | 14.74 | 14.33 | 14.67 | 11,605 | +0.05(+0.32%) |
Mar 21, 2014 | 14.55 | 14.84 | 14.37 | 14.63 | 38,349 | +0.14(+0.96%) |
Mar 20, 2014 | 14.54 | 14.77 | 14.42 | 14.49 | 75,598 | -0.12(-0.83%) |
Mar 19, 2014 | 14.74 | 14.81 | 14.53 | 14.61 | 16,930 | -0.13(-0.88%) |
Mar 18, 2014 | 14.94 | 14.99 | 14.69 | 14.74 | 53,171 | -0.20(-1.37%) |
Mar 17, 2014 | 15.00 | 15.19 | 14.76 | 14.94 | 65,939 | +0.05(+0.31%) |
Mar 14, 2014 | 15.03 | 15.26 | 14.87 | 14.90 | 31,751 | -0.06(-0.37%) |
Mar 13, 2014 | 15.20 | 15.28 | 14.85 | 14.95 | 20,037 | -0.28(-1.83%) |
Mar 12, 2014 | 14.67 | 15.48 | 14.55 | 15.23 | 67,832 | +0.63(+4.32%) |
Mar 11, 2014 | 14.79 | 15.11 | 14.33 | 14.60 | 161,531 | -0.09(-0.63%) |
Mar 10, 2014 | 13.88 | 14.76 | 13.82 | 14.69 | 146,843 | +0.86(+6.24%) |
Mar 07, 2014 | 14.12 | 14.12 | 13.69 | 13.83 | 95,129 | -0.19(-1.39%) |
Mar 06, 2014 | 14.18 | 14.24 | 14.02 | 14.02 | 48,355 | -0.06(-0.46%) |
Mar 05, 2014 | 14.01 | 14.28 | 13.94 | 14.09 | 59,691 | +0.14(+1.00%) |
Mar 04, 2014 | 13.96 | 14.13 | 13.79 | 13.95 | 74,673 | +0.06(+0.40%) |
Mar 03, 2014 | 14.33 | 14.33 | 13.62 | 13.89 | 129,520 | -0.41(-2.85%) |
Feb 28, 2014 | 13.96 | 14.38 | 13.96 | 14.30 | 132,890 | +0.39(+2.80%) |
Feb 27, 2014 | 13.83 | 13.96 | 13.63 | 13.91 | 117,829 | +0.05(+0.33%) |
Feb 26, 2014 | 13.52 | 13.90 | 13.37 | 13.87 | 228,102 | +0.28(+2.05%) |
Feb 25, 2014 | 13.54 | 13.78 | 13.49 | 13.59 | 82,639 | +0.08(+0.62%) |
Feb 24, 2014 | 13.55 | 13.55 | 13.45 | 13.50 | 111,660 | +0.06(+0.41%) |
Feb 21, 2014 | 13.50 | 13.58 | 13.28 | 13.45 | 164,712 | -0.09(-0.69%) |
Feb 20, 2014 | 13.42 | 13.54 | 13.31 | 13.54 | 109,231 | +0.12(+0.90%) |
Feb 19, 2014 | 13.48 | 13.61 | 13.40 | 13.42 | 89,011 | -0.17(-1.23%) |
Feb 18, 2014 | 13.71 | 13.78 | 13.38 | 13.59 | 170,085 | -0.18(-1.28%) |
Feb 14, 2014 | 13.24 | 13.76 | 13.76 | 13.76 | 115,149 | +0.25(+1.85%) |
Feb 13, 2014 | 13.47 | 13.53 | 13.35 | 13.51 | 331,491 | -0.04(-0.27%) |
Feb 12, 2014 | 14.04 | 14.24 | 13.49 | 13.55 | 221,272 | -0.57(-4.07%) |
Feb 11, 2014 | 13.70 | 14.13 | 13.70 | 14.13 | 76,244 | +0.37(+2.70%) |
Feb 10, 2014 | 13.98 | 13.98 | 13.70 | 13.75 | 47,725 | -0.19(-1.40%) |
Feb 07, 2014 | 14.09 | 14.33 | 13.93 | 13.95 | 67,540 | +0.02(+0.13%) |
Feb 06, 2014 | 13.74 | 14.00 | 13.62 | 13.93 | 18,034 | +0.22(+1.62%) |
Feb 05, 2014 | 13.74 | 13.83 | 13.62 | 13.71 | 13,875 | -0.15(-1.07%) |
Feb 04, 2014 | 13.88 | 14.01 | 13.79 | 13.86 | 175,995 | -0.04(-0.27%) |
Feb 03, 2014 | 14.52 | 14.59 | 13.85 | 13.89 | 139,140 | -0.66(-4.53%) |
Jan 31, 2014 | 13.62 | 14.72 | 13.62 | 14.55 | 735,944 | +0.82(+5.94%) |
Jan 30, 2014 | 13.75 | 13.89 | 13.60 | 13.74 | 82,310 | +0.05(+0.34%) |
Jan 29, 2014 | 13.84 | 13.96 | 13.57 | 13.69 | 39,008 | -0.18(-1.27%) |
Jan 28, 2014 | 13.65 | 13.96 | 13.37 | 13.87 | 197,445 | +0.16(+1.15%) |
Jan 27, 2014 | 13.62 | 13.83 | 13.49 | 13.71 | 172,014 | -0.22(-1.60%) |
Jan 24, 2014 | 13.79 | 14.03 | 13.63 | 13.93 | 103,098 | +0.06(+0.40%) |
Jan 23, 2014 | 13.89 | 13.90 | 13.73 | 13.88 | 26,912 | -0.02(-0.13%) |
Jan 22, 2014 | 13.98 | 14.10 | 13.75 | 13.89 | 208,744 | -0.10(-0.73%) |
Jan 21, 2014 | 14.16 | 14.37 | 13.85 | 14.00 | 481,862 | -0.10(-0.72%) |
Jan 17, 2014 | 14.13 | 14.10 | 14.10 | 14.10 | 29,326 | +0.01(+0.07%) |
Jan 16, 2014 | 13.68 | 14.09 | 13.68 | 14.09 | 48,322 | +0.34(+2.50%) |
Jan 15, 2014 | 13.96 | 14.21 | 13.70 | 13.75 | 66,153 | -0.21(-1.53%) |
Jan 14, 2014 | 14.10 | 14.15 | 13.91 | 13.96 | 34,884 | -0.10(-0.73%) |
Jan 13, 2014 | 14.01 | 14.27 | 13.93 | 14.06 | 76,463 | +0.00(+0.00%) |
Jan 10, 2014 | 14.19 | 14.21 | 14.01 | 14.06 | 13,907 | -0.06(-0.46%) |
Jan 09, 2014 | 14.16 | 14.25 | 14.02 | 14.13 | 47,898 | +0.07(+0.53%) |
Jan 08, 2014 | 14.33 | 14.33 | 14.04 | 14.05 | 79,978 | -0.22(-1.56%) |
Jan 07, 2014 | 14.39 | 14.46 | 14.15 | 14.27 | 86,628 | -0.03(-0.19%) |
Jan 06, 2014 | 14.21 | 14.41 | 14.10 | 14.30 | 620,295 | +0.06(+0.46%) |
Jan 03, 2014 | 14.21 | 14.37 | 14.12 | 14.24 | 43,832 | +0.01(+0.07%) |
Jan 02, 2014 | 14.33 | 14.34 | 14.07 | 14.23 | 75,075 | -0.18(-1.22%) |
Dec 31, 2013 | 14.35 | 14.40 | 14.40 | 14.40 | 13,045 | +0.05(+0.32%) |
Dec 30, 2013 | 14.13 | 14.53 | 14.13 | 14.36 | 26,250 | +0.22(+1.57%) |
Dec 27, 2013 | 14.37 | 14.71 | 14.13 | 14.13 | 33,937 | -0.16(-1.10%) |
Dec 26, 2013 | 14.28 | 14.49 | 14.28 | 14.29 | 42,290 | -0.01(-0.07%) |
Dec 24, 2013 | 14.29 | 14.47 | 14.20 | 14.30 | 32,554 | +0.08(+0.59%) |
Dec 23, 2013 | 14.22 | 14.36 | 14.13 | 14.22 | 57,498 | +0.09(+0.66%) |
Dec 20, 2013 | 14.13 | 14.21 | 13.99 | 14.13 | 54,181 | -0.03(-0.20%) |
Dec 19, 2013 | 14.02 | 14.23 | 14.02 | 14.15 | 45,752 | +0.06(+0.46%) |
Dec 18, 2013 | 14.10 | 14.18 | 13.96 | 14.09 | 90,989 | +0.04(+0.26%) |
Dec 17, 2013 | 14.27 | 14.45 | 14.01 | 14.05 | 50,972 | -0.29(-2.01%) |
Dec 16, 2013 | 14.90 | 15.03 | 14.24 | 14.34 | 213,759 | -0.54(-3.62%) |
Dec 13, 2013 | 15.54 | 15.54 | 14.88 | 14.88 | 91,830 | -0.70(-4.52%) |
Dec 12, 2013 | 15.77 | 15.77 | 15.58 | 15.58 | 51,033 | -0.17(-1.06%) |
Dec 11, 2013 | 15.82 | 15.93 | 15.68 | 15.75 | 271,046 | +0.01(+0.06%) |
Dec 10, 2013 | 15.78 | 15.90 | 15.70 | 15.74 | 37,557 | -0.25(-1.57%) |
Dec 09, 2013 | 16.24 | 16.24 | 15.93 | 15.99 | 694,086 | -0.28(-1.71%) |
Dec 06, 2013 | 16.07 | 16.47 | 15.86 | 16.27 | 72,105 | +0.28(+1.74%) |
Dec 05, 2013 | 15.80 | 16.23 | 15.76 | 15.99 | 1,527,413 | +0.19(+1.17%) |
Dec 04, 2013 | 15.85 | 15.86 | 15.46 | 15.80 | 21,315 | -0.04(-0.23%) |
Dec 03, 2013 | 15.82 | 15.90 | 15.59 | 15.84 | 19,198 | +0.05(+0.29%) |
Dec 02, 2013 | 15.86 | 15.93 | 15.70 | 15.80 | 8,195 | -0.05(-0.29%) |
Nov 29, 2013 | 15.45 | 15.98 | 15.45 | 15.84 | 42,933 | +0.10(+0.65%) |
Nov 27, 2013 | 15.61 | 15.81 | 15.48 | 15.74 | 15,772 | +0.23(+1.49%) |
Nov 26, 2013 | 15.79 | 15.89 | 15.50 | 15.51 | 75,531 | -0.20(-1.30%) |
Nov 25, 2013 | 15.73 | 15.86 | 15.61 | 15.71 | 16,937 | +0.01(+0.06%) |
Nov 22, 2013 | 15.83 | 15.85 | 15.46 | 15.70 | 27,290 | -0.05(-0.29%) |
Nov 21, 2013 | 15.76 | 16.00 | 15.58 | 15.75 | 24,402 | +0.08(+0.53%) |
Nov 20, 2013 | 15.77 | 15.94 | 15.51 | 15.67 | 333,277 | -0.06(-0.35%) |
Nov 19, 2013 | 15.55 | 15.96 | 15.31 | 15.72 | 592,773 | +0.07(+0.47%) |
Nov 18, 2013 | 15.07 | 15.68 | 15.03 | 15.65 | 293,209 | +0.55(+3.62%) |
Nov 15, 2013 | 14.80 | 15.11 | 14.45 | 15.10 | 46,499 | +0.18(+1.18%) |
Nov 14, 2013 | 14.95 | 15.12 | 14.65 | 14.92 | 22,171 | +0.27(+1.83%) |
Nov 12, 2013 | 14.85 | 14.85 | 14.48 | 14.65 | 75,113 | -0.25(-1.68%) |
Nov 11, 2013 | 14.61 | 15.13 | 14.61 | 14.90 | 33,146 | +0.42(+2.88%) |
Nov 08, 2013 | 14.25 | 14.60 | 13.92 | 14.49 | 15,366 | +0.12(+0.84%) |
Nov 07, 2013 | 14.67 | 14.67 | 14.37 | 14.37 | 11,769 | -0.34(-2.33%) |
Nov 06, 2013 | 14.58 | 14.88 | 14.58 | 14.71 | 11,648 | +0.25(+1.73%) |
Nov 05, 2013 | 14.93 | 15.03 | 14.44 | 14.46 | 116,201 | -0.58(-3.88%) |
Nov 04, 2013 | 14.81 | 15.08 | 14.76 | 15.04 | 281,232 | +0.13(+0.87%) |
Nov 01, 2013 | 15.25 | 15.30 | 14.89 | 14.91 | 8,363 | -0.20(-1.35%) |
Oct 31, 2013 | 15.30 | 15.30 | 15.07 | 15.12 | 1,684 | +0.00(+0.00%) |
Oct 30, 2013 | 15.16 | 15.29 | 15.02 | 15.12 | 59,442 | -0.06(-0.43%) |
Oct 29, 2013 | 15.00 | 15.36 | 15.00 | 15.18 | 20,884 | +0.15(+0.99%) |
Oct 28, 2013 | 14.89 | 15.18 | 14.89 | 15.03 | 286,013 | +0.12(+0.81%) |
Oct 25, 2013 | 15.08 | 15.11 | 14.70 | 14.91 | 503,694 | -0.05(-0.31%) |
Oct 24, 2013 | 15.25 | 15.46 | 14.96 | 14.96 | 53,893 | -0.33(-2.18%) |
Oct 23, 2013 | 15.49 | 15.55 | 15.17 | 15.29 | 77,181 | -0.32(-2.02%) |
Oct 22, 2013 | 15.60 | 15.74 | 15.54 | 15.61 | 21,520 | -0.02(-0.12%) |
Oct 21, 2013 | 15.73 | 15.73 | 15.60 | 15.63 | 29,993 | -0.02(-0.12%) |
Oct 18, 2013 | 15.64 | 15.84 | 15.64 | 15.65 | 5,572 | +0.04(+0.24%) |
Oct 17, 2013 | 15.85 | 15.85 | 15.49 | 15.61 | 35,473 | -0.32(-2.04%) |
Oct 16, 2013 | 15.99 | 16.23 | 15.93 | 15.93 | 18,911 | -0.07(-0.46%) |
Oct 15, 2013 | 15.84 | 16.01 | 15.79 | 16.01 | 30,848 | +0.15(+0.94%) |
Oct 14, 2013 | 15.67 | 15.91 | 15.67 | 15.86 | 35,860 | +0.06(+0.35%) |
Oct 11, 2013 | 15.55 | 15.87 | 15.55 | 15.80 | 7,942 | +0.16(+1.01%) |
Oct 10, 2013 | 15.93 | 15.93 | 15.65 | 15.65 | 6,467 | -0.11(-0.71%) |
Oct 09, 2013 | 15.60 | 15.91 | 15.55 | 15.76 | 21,560 | +0.08(+0.53%) |
Oct 08, 2013 | 15.67 | 15.74 | 15.67 | 15.67 | 11,899 | -0.05(-0.30%) |
Oct 07, 2013 | 15.67 | 16.01 | 15.67 | 15.72 | 17,109 | +0.05(+0.30%) |
Oct 04, 2013 | 15.77 | 16.00 | 15.67 | 15.67 | 12,368 | -0.13(-0.82%) |
Oct 03, 2013 | 16.07 | 16.11 | 15.77 | 15.80 | 29,816 | -0.39(-2.41%) |
Oct 02, 2013 | 15.83 | 16.21 | 15.67 | 16.19 | 76,390 | +0.36(+2.28%) |
Oct 01, 2013 | 16.08 | 16.36 | 15.82 | 15.83 | 60,865 | -0.50(-3.07%) |
Sep 27, 2013 | 16.13 | 16.36 | 16.13 | 16.33 | 9,629 | +0.20(+1.26%) |
Sep 26, 2013 | 16.13 | 16.35 | 15.91 | 16.13 | 386,815 | -0.06(-0.34%) |
Sep 25, 2013 | 16.23 | 16.37 | 15.85 | 16.18 | 18,028 | +0.04(+0.23%) |
Sep 24, 2013 | 15.90 | 16.40 | 15.80 | 16.15 | 10,796 | +0.10(+0.64%) |
Sep 23, 2013 | 16.41 | 16.41 | 16.01 | 16.05 | 210,011 | -0.23(-1.42%) |
Sep 20, 2013 | 16.38 | 16.42 | 16.23 | 16.28 | 7,459 | -0.05(-0.28%) |
Sep 19, 2013 | 16.22 | 16.33 | 15.86 | 16.32 | 25,033 | +0.12(+0.74%) |
Sep 18, 2013 | 16.14 | 16.38 | 15.91 | 16.20 | 32,785 | +0.33(+2.10%) |
Sep 17, 2013 | 15.75 | 15.91 | 15.75 | 15.87 | 18,056 | +0.09(+0.59%) |
Sep 16, 2013 | 15.93 | 16.01 | 15.78 | 15.78 | 8,710 | -0.16(-0.99%) |
Sep 13, 2013 | 15.98 | 15.98 | 15.50 | 15.93 | 16,269 | +0.04(+0.23%) |
Sep 12, 2013 | 15.76 | 15.90 | 15.76 | 15.90 | 15,298 | +0.13(+0.82%) |
Sep 11, 2013 | 15.61 | 15.95 | 15.61 | 15.77 | 25,493 | +0.11(+0.71%) |
Sep 10, 2013 | 15.83 | 15.84 | 15.64 | 15.66 | 26,511 | -0.17(-1.05%) |
Sep 09, 2013 | 15.77 | 15.92 | 15.77 | 15.82 | 26,670 | +0.06(+0.41%) |
Sep 06, 2013 | 15.77 | 15.77 | 15.43 | 15.76 | 27,635 | -0.01(-0.06%) |
Sep 05, 2013 | 15.66 | 15.78 | 15.66 | 15.77 | 8,499 | +0.12(+0.77%) |
Sep 04, 2013 | 15.66 | 15.66 | 15.42 | 15.65 | 13,535 | +0.03(+0.18%) |
Sep 03, 2013 | 15.66 | 16.02 | 15.54 | 15.62 | 86,415 | -0.02(-0.12%) |
Aug 30, 2013 | 15.76 | 15.80 | 15.42 | 15.64 | 57,794 | -0.06(-0.35%) |
Aug 29, 2013 | 15.67 | 15.87 | 15.67 | 15.69 | 4,651 | +0.16(+1.02%) |
Aug 28, 2013 | 15.84 | 16.05 | 15.54 | 15.54 | 9,125 | -0.23(-1.47%) |
Aug 27, 2013 | 15.84 | 15.84 | 15.68 | 15.77 | 5,788 | -0.27(-1.68%) |
Aug 26, 2013 | 16.14 | 16.14 | 15.93 | 16.04 | 4,034 | -0.01(-0.06%) |
Aug 23, 2013 | 16.00 | 16.14 | 16.00 | 16.05 | 10,351 | -0.06(-0.35%) |
Aug 22, 2013 | 16.07 | 16.13 | 15.94 | 16.10 | 17,529 | +0.10(+0.64%) |
Aug 21, 2013 | 16.00 | 16.09 | 15.94 | 16.00 | 11,010 | -0.13(-0.81%) |
Aug 20, 2013 | 16.32 | 16.32 | 15.99 | 16.13 | 4,442 | -0.08(-0.52%) |
Aug 19, 2013 | 16.30 | 16.31 | 16.08 | 16.21 | 15,161 | +0.06(+0.40%) |
Aug 16, 2013 | 16.12 | 16.60 | 16.10 | 16.15 | 52,649 | +0.02(+0.11%) |
Aug 15, 2013 | 16.16 | 16.45 | 16.02 | 16.13 | 62,243 | -0.02(-0.11%) |
Aug 14, 2013 | 16.34 | 16.34 | 16.10 | 16.15 | 712,536 | -0.15(-0.91%) |
Aug 13, 2013 | 16.03 | 16.31 | 15.80 | 16.30 | 41,255 | +0.39(+2.45%) |
Aug 12, 2013 | 15.82 | 16.00 | 15.80 | 15.91 | 6,526 | +0.15(+0.94%) |
Aug 09, 2013 | 15.67 | 16.07 | 15.48 | 15.76 | 21,536 | -0.47(-2.91%) |
Aug 08, 2013 | 16.09 | 16.29 | 15.73 | 16.23 | 25,926 | +0.46(+2.94%) |
Aug 07, 2013 | 15.57 | 15.81 | 15.52 | 15.77 | 18,057 | +0.33(+2.16%) |
Aug 06, 2013 | 15.36 | 15.77 | 15.31 | 15.43 | 34,532 | +0.13(+0.85%) |
Aug 05, 2013 | 15.16 | 15.31 | 15.16 | 15.30 | 5,959 | -0.02(-0.12%) |
Aug 02, 2013 | 15.31 | 15.40 | 15.30 | 15.32 | 33,550 | -0.07(-0.48%) |
Aug 01, 2013 | 15.52 | 15.67 | 15.24 | 15.40 | 14,695 | +0.02(+0.12%) |
Jul 31, 2013 | 15.77 | 15.77 | 15.25 | 15.38 | 63,051 | -0.26(-1.66%) |
Jul 30, 2013 | 15.61 | 15.76 | 15.27 | 15.64 | 7,755 | +0.05(+0.30%) |
Jul 29, 2013 | 15.42 | 15.90 | 15.14 | 15.59 | 9,123 | +0.05(+0.30%) |
Jul 26, 2013 | 15.66 | 15.82 | 15.36 | 15.54 | 6,319 | -0.06(-0.36%) |
Jul 25, 2013 | 15.75 | 15.76 | 15.39 | 15.60 | 5,100 | +0.00(+0.00%) |
Jul 24, 2013 | 15.80 | 16.08 | 15.54 | 15.60 | 13,675 | -0.04(-0.24%) |
Jul 23, 2013 | 15.83 | 15.98 | 15.55 | 15.64 | 14,824 | -0.36(-2.26%) |
Jul 22, 2013 | 16.43 | 16.37 | 15.83 | 16.00 | 25,656 | -0.37(-2.27%) |
Jul 19, 2013 | 16.44 | 16.44 | 15.93 | 16.37 | 11,254 | +0.23(+1.44%) |
Jul 18, 2013 | 16.08 | 16.33 | 16.00 | 16.14 | 5,574 | +0.04(+0.26%) |
Jul 17, 2013 | 16.05 | 16.27 | 15.82 | 16.10 | 11,859 | +0.19(+1.20%) |
Jul 16, 2013 | 16.46 | 16.51 | 15.80 | 15.91 | 23,470 | -0.65(-3.92%) |
Jul 15, 2013 | 15.98 | 16.56 | 15.62 | 16.56 | 18,782 | +0.45(+2.76%) |
Jul 12, 2013 | 16.18 | 16.18 | 15.78 | 16.11 | 10,793 | +0.15(+0.93%) |
Jul 11, 2013 | 15.95 | 16.07 | 15.67 | 15.96 | 10,184 | +0.32(+2.02%) |
Jul 10, 2013 | 16.08 | 16.22 | 15.58 | 15.65 | 16,519 | -0.28(-1.75%) |
Jul 09, 2013 | 15.80 | 15.93 | 15.64 | 15.93 | 13,983 | +0.29(+1.84%) |
Jul 08, 2013 | 15.72 | 15.72 | 15.27 | 15.64 | 13,986 | -0.08(-0.53%) |
Jul 05, 2013 | 15.40 | 15.72 | 15.40 | 15.72 | 11,315 | +0.26(+1.68%) |
Jul 03, 2013 | 15.04 | 15.56 | 14.84 | 15.46 | 11,916 | +0.13(+0.85%) |
Jul 02, 2013 | 15.34 | 15.34 | 15.00 | 15.33 | 11,003 | +0.37(+2.48%) |
Jul 01, 2013 | 14.77 | 15.16 | 14.76 | 14.96 | 72,985 | +0.19(+1.32%) |
Jun 28, 2013 | 14.52 | 14.91 | 14.38 | 14.77 | 27,737 | -0.37(-2.45%) |
Jun 26, 2013 | 15.39 | 15.53 | 14.84 | 15.14 | 24,606 | +0.12(+0.80%) |
Jun 25, 2013 | 15.04 | 15.19 | 14.84 | 15.02 | 73,165 | +0.22(+1.50%) |
Jun 24, 2013 | 14.62 | 14.92 | 14.51 | 14.79 | 55,100 | +0.06(+0.44%) |
Jun 21, 2013 | 14.79 | 15.24 | 14.50 | 14.73 | 51,229 | -0.06(-0.44%) |
Jun 20, 2013 | 14.93 | 14.93 | 14.66 | 14.79 | 49,455 | -0.24(-1.60%) |
Jun 19, 2013 | 15.03 | 15.24 | 14.98 | 15.03 | 54,052 | +0.00(+0.00%) |
Jun 18, 2013 | 15.04 | 15.10 | 14.90 | 15.03 | 68,131 | +0.07(+0.50%) |
Jun 17, 2013 | 14.84 | 15.05 | 14.56 | 14.96 | 32,818 | +0.16(+1.06%) |
Jun 14, 2013 | 14.75 | 14.84 | 14.49 | 14.80 | 25,642 | +0.19(+1.27%) |
Jun 13, 2013 | 14.16 | 14.83 | 14.14 | 14.62 | 109,464 | +0.56(+3.96%) |
Jun 12, 2013 | 15.35 | 15.49 | 13.79 | 14.06 | 139,594 | -1.42(-9.17%) |
Jun 11, 2013 | 15.49 | 15.77 | 15.38 | 15.48 | 168,672 | -0.31(-1.94%) |
Jun 10, 2013 | 15.70 | 15.87 | 15.40 | 15.79 | 11,513 | +0.11(+0.71%) |
Jun 07, 2013 | 15.66 | 15.84 | 15.40 | 15.67 | 8,387 | +0.08(+0.54%) |
Jun 06, 2013 | 15.57 | 15.74 | 15.45 | 15.59 | 15,938 | +0.06(+0.36%) |
Jun 05, 2013 | 15.74 | 15.95 | 15.44 | 15.54 | 29,740 | -0.19(-1.18%) |
Jun 04, 2013 | 15.44 | 15.76 | 15.39 | 15.72 | 23,236 | +0.25(+1.62%) |
Jun 03, 2013 | 15.71 | 15.90 | 15.37 | 15.47 | 42,935 | -0.08(-0.54%) |
May 31, 2013 | 15.84 | 15.93 | 15.55 | 15.55 | 16,521 | -0.30(-1.87%) |
May 30, 2013 | 16.09 | 16.09 | 15.49 | 15.85 | 27,276 | -0.21(-1.33%) |
May 29, 2013 | 15.95 | 16.16 | 15.81 | 16.06 | 13,500 | +0.10(+0.64%) |
May 28, 2013 | 16.61 | 16.75 | 15.55 | 15.96 | 65,518 | -0.61(-3.69%) |
May 24, 2013 | 16.42 | 16.67 | 16.42 | 16.57 | 6,241 | +0.12(+0.73%) |
May 23, 2013 | 16.27 | 16.45 | 16.23 | 16.45 | 25,932 | +0.07(+0.45%) |
May 22, 2013 | 16.57 | 16.58 | 16.29 | 16.38 | 82,446 | -0.21(-1.29%) |
May 21, 2013 | 16.58 | 17.44 | 16.49 | 16.59 | 18,885 | +0.04(+0.22%) |
May 20, 2013 | 16.47 | 16.68 | 16.47 | 16.56 | 20,429 | +0.08(+0.51%) |
May 17, 2013 | 16.79 | 16.81 | 16.32 | 16.47 | 22,082 | -0.29(-1.72%) |
May 16, 2013 | 16.92 | 16.92 | 16.57 | 16.76 | 9,735 | -0.16(-0.93%) |
May 15, 2013 | 16.82 | 17.09 | 16.82 | 16.92 | 32,536 | +0.07(+0.44%) |
May 13, 2013 | 16.84 | 16.93 | 16.69 | 16.84 | 40,276 | +0.13(+0.78%) |
May 10, 2013 | 16.85 | 17.25 | 16.69 | 16.71 | 27,989 | +0.00(+0.00%) |
May 09, 2013 | 17.16 | 17.20 | 16.69 | 16.71 | 55,650 | -0.39(-2.28%) |
May 08, 2013 | 16.99 | 17.37 | 16.44 | 17.10 | 123,133 | -0.31(-1.76%) |
May 07, 2013 | 17.22 | 17.44 | 17.10 | 17.41 | 10,273 | +0.23(+1.35%) |
May 06, 2013 | 17.38 | 17.53 | 17.16 | 17.18 | 23,479 | +0.05(+0.27%) |
May 03, 2013 | 17.67 | 17.66 | 16.94 | 17.13 | 28,670 | -0.53(-2.99%) |
May 02, 2013 | 17.29 | 17.79 | 17.28 | 17.66 | 84,117 | +0.58(+3.42%) |