Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.95 | 21.63 | 20.66 | 21.60 | 239,757 | +0.65(+3.10%) |
Apr 29, 2014 | 21.18 | 21.28 | 20.77 | 20.95 | 134,940 | -0.08(-0.38%) |
Apr 28, 2014 | 21.80 | 21.80 | 20.69 | 21.03 | 239,427 | -0.75(-3.44%) |
Apr 25, 2014 | 22.28 | 22.35 | 21.49 | 21.78 | 212,688 | -0.57(-2.55%) |
Apr 24, 2014 | 22.06 | 22.67 | 21.78 | 22.35 | 281,665 | +0.41(+1.87%) |
Apr 23, 2014 | 21.89 | 22.12 | 21.73 | 21.94 | 273,067 | +0.02(+0.09%) |
Apr 22, 2014 | 21.31 | 22.10 | 21.31 | 21.92 | 158,619 | +0.64(+3.01%) |
Apr 21, 2014 | 21.01 | 21.30 | 20.79 | 21.28 | 153,791 | +0.17(+0.81%) |
Apr 17, 2014 | 20.70 | 21.11 | 21.11 | 21.11 | 223,700 | +0.39(+1.88%) |
Apr 16, 2014 | 20.62 | 20.75 | 20.38 | 20.72 | 83,312 | +0.28(+1.37%) |
Apr 15, 2014 | 20.38 | 20.47 | 19.58 | 20.44 | 192,713 | +0.16(+0.79%) |
Apr 14, 2014 | 20.40 | 20.60 | 19.92 | 20.28 | 205,000 | +0.01(+0.05%) |
Apr 11, 2014 | 20.37 | 20.84 | 20.00 | 20.27 | 169,565 | -0.29(-1.41%) |
Apr 10, 2014 | 21.11 | 21.11 | 20.47 | 20.56 | 138,582 | -0.57(-2.70%) |
Apr 09, 2014 | 20.49 | 21.22 | 20.46 | 21.13 | 166,668 | +0.65(+3.17%) |
Apr 08, 2014 | 20.30 | 20.56 | 20.22 | 20.48 | 251,186 | +0.17(+0.84%) |
Apr 07, 2014 | 20.66 | 20.85 | 20.27 | 20.31 | 336,213 | -0.32(-1.55%) |
Apr 04, 2014 | 21.10 | 21.23 | 20.48 | 20.63 | 215,849 | -0.39(-1.86%) |
Apr 03, 2014 | 21.22 | 21.37 | 20.64 | 21.02 | 212,839 | -0.10(-0.47%) |
Apr 02, 2014 | 20.47 | 21.20 | 20.17 | 21.12 | 532,492 | +0.63(+3.07%) |
Apr 01, 2014 | 20.74 | 20.87 | 20.38 | 20.49 | 3,813,567 | -0.28(-1.35%) |
Mar 31, 2014 | 20.50 | 20.86 | 20.43 | 20.77 | 356,814 | +0.39(+1.91%) |
Mar 28, 2014 | 20.50 | 20.58 | 20.31 | 20.38 | 374,717 | -0.12(-0.59%) |
Mar 27, 2014 | 20.37 | 20.90 | 20.37 | 20.50 | 626,319 | +0.86(+4.38%) |
Mar 26, 2014 | 20.12 | 20.12 | 19.62 | 19.64 | 124,723 | -0.31(-1.55%) |
Mar 25, 2014 | 20.23 | 20.43 | 19.81 | 19.95 | 59,840 | -0.13(-0.65%) |
Mar 24, 2014 | 20.35 | 20.42 | 19.67 | 20.08 | 84,663 | -0.16(-0.79%) |
Mar 21, 2014 | 20.69 | 21.00 | 20.23 | 20.24 | 260,083 | -0.38(-1.84%) |
Mar 20, 2014 | 20.13 | 20.71 | 20.04 | 20.62 | 136,666 | +0.52(+2.59%) |
Mar 19, 2014 | 19.75 | 20.10 | 19.63 | 20.10 | 85,004 | +0.27(+1.36%) |
Mar 18, 2014 | 19.96 | 20.29 | 19.77 | 19.83 | 99,256 | -0.06(-0.30%) |
Mar 17, 2014 | 19.83 | 20.16 | 19.70 | 19.89 | 88,491 | +0.19(+0.96%) |
Mar 14, 2014 | 19.19 | 19.86 | 18.81 | 19.70 | 107,558 | +0.46(+2.39%) |
Mar 13, 2014 | 19.87 | 19.87 | 19.06 | 19.24 | 119,067 | -0.55(-2.78%) |
Mar 12, 2014 | 19.30 | 19.83 | 19.28 | 19.79 | 99,185 | +0.42(+2.17%) |
Mar 11, 2014 | 20.09 | 20.15 | 19.18 | 19.37 | 171,033 | -0.64(-3.20%) |
Mar 10, 2014 | 20.18 | 20.22 | 19.54 | 20.01 | 61,136 | -0.21(-1.04%) |
Mar 07, 2014 | 20.35 | 20.36 | 20.01 | 20.22 | 70,160 | +0.05(+0.25%) |
Mar 06, 2014 | 20.34 | 20.65 | 20.10 | 20.17 | 140,251 | -0.18(-0.88%) |
Mar 05, 2014 | 20.41 | 20.45 | 20.25 | 20.35 | 85,815 | -0.14(-0.68%) |
Mar 04, 2014 | 19.70 | 20.54 | 19.70 | 20.49 | 283,013 | +0.95(+4.86%) |
Mar 03, 2014 | 19.32 | 19.65 | 19.08 | 19.54 | 141,347 | +0.12(+0.62%) |
Feb 28, 2014 | 18.97 | 19.60 | 18.90 | 19.42 | 178,214 | +0.45(+2.37%) |
Feb 27, 2014 | 18.88 | 19.02 | 18.75 | 18.97 | 151,166 | -0.01(-0.05%) |
Feb 26, 2014 | 18.79 | 19.34 | 18.73 | 18.98 | 102,698 | +0.19(+1.01%) |
Feb 25, 2014 | 18.83 | 19.00 | 18.77 | 18.79 | 127,490 | -0.05(-0.27%) |
Feb 24, 2014 | 18.91 | 19.15 | 18.83 | 18.84 | 80,151 | -0.17(-0.89%) |
Feb 21, 2014 | 18.80 | 19.04 | 18.71 | 19.01 | 158,933 | +0.24(+1.28%) |
Feb 20, 2014 | 18.76 | 18.82 | 18.65 | 18.77 | 165,261 | +0.07(+0.37%) |
Feb 19, 2014 | 18.75 | 18.94 | 18.58 | 18.70 | 125,418 | -0.05(-0.27%) |
Feb 18, 2014 | 18.74 | 18.87 | 18.57 | 18.75 | 112,113 | +0.01(+0.05%) |
Feb 14, 2014 | 18.29 | 18.74 | 18.74 | 18.74 | 138,500 | +0.48(+2.63%) |
Feb 13, 2014 | 17.76 | 18.41 | 17.76 | 18.26 | 182,496 | +0.29(+1.61%) |
Feb 12, 2014 | 17.85 | 18.00 | 17.72 | 17.97 | 129,301 | +0.11(+0.62%) |
Feb 11, 2014 | 17.19 | 17.92 | 17.15 | 17.86 | 187,449 | +0.68(+3.96%) |
Feb 10, 2014 | 17.47 | 17.47 | 17.13 | 17.18 | 130,310 | -0.22(-1.26%) |
Feb 07, 2014 | 17.32 | 17.52 | 17.07 | 17.40 | 163,605 | +0.12(+0.69%) |
Feb 06, 2014 | 16.91 | 17.31 | 16.91 | 17.28 | 169,774 | +0.37(+2.19%) |
Feb 05, 2014 | 17.00 | 17.13 | 16.78 | 16.91 | 217,446 | -0.09(-0.53%) |
Feb 04, 2014 | 17.50 | 17.55 | 16.56 | 17.00 | 635,539 | -1.42(-7.71%) |
Feb 03, 2014 | 18.46 | 18.72 | 18.07 | 18.42 | 357,854 | -0.05(-0.27%) |
Jan 31, 2014 | 18.35 | 18.72 | 18.32 | 18.47 | 143,086 | -0.09(-0.48%) |
Jan 30, 2014 | 18.47 | 18.92 | 18.28 | 18.56 | 119,982 | +0.30(+1.64%) |
Jan 29, 2014 | 18.42 | 18.65 | 18.14 | 18.26 | 135,408 | -0.26(-1.40%) |
Jan 28, 2014 | 18.05 | 18.54 | 18.00 | 18.52 | 154,237 | +0.53(+2.95%) |
Jan 27, 2014 | 18.07 | 18.13 | 17.71 | 17.99 | 143,969 | -0.14(-0.77%) |
Jan 24, 2014 | 18.64 | 18.64 | 17.86 | 18.13 | 109,153 | -0.56(-3.00%) |
Jan 23, 2014 | 19.10 | 19.16 | 18.67 | 18.69 | 153,355 | -0.42(-2.20%) |
Jan 22, 2014 | 18.99 | 19.20 | 18.86 | 19.11 | 125,083 | +0.19(+1.00%) |
Jan 21, 2014 | 18.42 | 19.25 | 18.42 | 18.92 | 191,101 | +0.70(+3.84%) |
Jan 17, 2014 | 18.00 | 18.22 | 18.22 | 18.22 | 92,300 | +0.22(+1.22%) |
Jan 16, 2014 | 18.15 | 18.22 | 17.95 | 18.00 | 178,751 | -0.10(-0.55%) |
Jan 15, 2014 | 18.01 | 18.30 | 17.85 | 18.10 | 133,661 | +0.09(+0.50%) |
Jan 14, 2014 | 17.77 | 18.23 | 17.77 | 18.01 | 109,829 | +0.32(+1.81%) |
Jan 13, 2014 | 18.17 | 18.30 | 17.63 | 17.69 | 149,903 | -0.48(-2.64%) |
Jan 10, 2014 | 18.50 | 18.50 | 18.10 | 18.17 | 177,739 | -0.28(-1.52%) |
Jan 09, 2014 | 18.83 | 18.89 | 18.35 | 18.45 | 129,834 | -0.26(-1.39%) |
Jan 08, 2014 | 18.92 | 18.97 | 18.56 | 18.71 | 175,028 | -0.17(-0.90%) |
Jan 07, 2014 | 19.12 | 19.16 | 18.76 | 18.88 | 217,632 | -0.12(-0.63%) |
Jan 06, 2014 | 19.55 | 19.55 | 18.97 | 19.00 | 210,143 | -0.55(-2.81%) |
Jan 03, 2014 | 19.78 | 19.88 | 19.50 | 19.55 | 130,800 | -0.13(-0.66%) |
Jan 02, 2014 | 20.54 | 20.58 | 19.66 | 19.68 | 158,891 | -0.88(-4.28%) |
Dec 31, 2013 | 20.23 | 20.56 | 20.56 | 20.56 | 143,500 | +0.32(+1.58%) |
Dec 30, 2013 | 20.28 | 20.39 | 20.17 | 20.24 | 45,513 | -0.11(-0.54%) |
Dec 27, 2013 | 20.41 | 20.48 | 20.20 | 20.35 | 40,777 | +0.03(+0.15%) |
Dec 26, 2013 | 20.71 | 20.93 | 20.07 | 20.32 | 90,955 | -0.33(-1.60%) |
Dec 24, 2013 | 20.10 | 20.74 | 20.02 | 20.65 | 58,938 | +0.63(+3.15%) |
Dec 23, 2013 | 20.05 | 20.13 | 19.77 | 20.02 | 71,761 | +0.09(+0.45%) |
Dec 20, 2013 | 19.35 | 19.97 | 18.90 | 19.93 | 200,066 | +0.57(+2.94%) |
Dec 19, 2013 | 19.79 | 19.79 | 19.28 | 19.36 | 94,107 | -0.39(-1.97%) |
Dec 18, 2013 | 19.80 | 19.87 | 19.24 | 19.75 | 120,541 | +0.22(+1.13%) |
Dec 17, 2013 | 19.44 | 19.56 | 19.26 | 19.53 | 50,503 | +0.14(+0.72%) |
Dec 16, 2013 | 19.28 | 19.45 | 19.19 | 19.39 | 89,387 | +0.11(+0.57%) |
Dec 13, 2013 | 19.35 | 19.48 | 19.09 | 19.28 | 216,414 | -0.03(-0.16%) |
Dec 12, 2013 | 19.23 | 19.35 | 18.79 | 19.31 | 162,590 | +0.00(+0.00%) |
Dec 11, 2013 | 19.52 | 19.79 | 19.20 | 19.31 | 102,537 | -0.07(-0.36%) |
Dec 10, 2013 | 19.45 | 19.70 | 19.30 | 19.38 | 67,814 | -0.14(-0.72%) |
Dec 09, 2013 | 19.56 | 19.64 | 19.36 | 19.52 | 96,724 | -0.16(-0.81%) |
Dec 06, 2013 | 19.89 | 19.99 | 19.54 | 19.68 | 100,101 | +0.09(+0.46%) |
Dec 05, 2013 | 19.59 | 19.89 | 19.54 | 19.59 | 48,909 | -0.06(-0.31%) |
Dec 04, 2013 | 19.59 | 20.08 | 19.59 | 19.65 | 110,802 | +0.04(+0.20%) |
Dec 03, 2013 | 20.00 | 20.11 | 19.23 | 19.61 | 105,092 | -0.48(-2.39%) |
Dec 02, 2013 | 20.20 | 20.46 | 19.80 | 20.09 | 118,899 | +0.29(+1.46%) |
Nov 29, 2013 | 19.86 | 19.89 | 19.73 | 19.80 | 29,764 | -0.04(-0.20%) |
Nov 27, 2013 | 19.73 | 19.93 | 19.56 | 19.84 | 56,494 | +0.03(+0.15%) |
Nov 26, 2013 | 19.39 | 19.99 | 19.29 | 19.81 | 106,701 | +0.33(+1.69%) |
Nov 25, 2013 | 19.44 | 19.54 | 19.40 | 19.48 | 103,406 | -0.08(-0.41%) |
Nov 22, 2013 | 19.66 | 19.66 | 19.35 | 19.56 | 119,532 | -0.04(-0.20%) |
Nov 21, 2013 | 19.63 | 20.07 | 19.52 | 19.60 | 258,949 | +0.06(+0.31%) |
Nov 20, 2013 | 19.64 | 19.83 | 19.19 | 19.54 | 89,047 | -0.01(-0.05%) |
Nov 19, 2013 | 20.12 | 20.40 | 19.50 | 19.55 | 117,198 | -0.63(-3.12%) |
Nov 18, 2013 | 19.75 | 20.58 | 19.75 | 20.18 | 163,465 | +0.58(+2.96%) |
Nov 15, 2013 | 19.92 | 20.32 | 19.50 | 19.60 | 211,397 | -0.37(-1.85%) |
Nov 14, 2013 | 19.23 | 20.10 | 18.95 | 19.97 | 231,537 | +0.79(+4.12%) |
Nov 12, 2013 | 18.95 | 19.25 | 18.89 | 19.18 | 163,671 | +0.13(+0.68%) |
Nov 11, 2013 | 18.85 | 19.11 | 18.71 | 19.05 | 193,094 | +0.10(+0.53%) |
Nov 08, 2013 | 18.63 | 18.98 | 18.60 | 18.95 | 178,726 | +0.21(+1.12%) |
Nov 07, 2013 | 18.97 | 19.25 | 18.53 | 18.74 | 398,263 | -0.26(-1.37%) |
Nov 06, 2013 | 19.20 | 19.81 | 18.81 | 19.00 | 254,942 | -0.02(-0.11%) |
Nov 05, 2013 | 19.00 | 19.78 | 18.53 | 19.02 | 837,339 | +1.89(+11.03%) |
Nov 04, 2013 | 16.73 | 17.20 | 16.59 | 17.13 | 220,307 | +0.41(+2.45%) |
Nov 01, 2013 | 16.70 | 16.82 | 16.52 | 16.72 | 140,554 | -0.02(-0.12%) |
Oct 31, 2013 | 16.40 | 16.91 | 16.38 | 16.74 | 114,536 | +0.29(+1.76%) |
Oct 30, 2013 | 16.90 | 16.94 | 16.45 | 16.45 | 72,599 | -0.39(-2.32%) |
Oct 29, 2013 | 17.08 | 17.18 | 16.72 | 16.84 | 130,586 | -0.22(-1.29%) |
Oct 28, 2013 | 17.05 | 17.08 | 16.83 | 17.06 | 94,552 | -0.01(-0.06%) |
Oct 25, 2013 | 17.17 | 17.17 | 16.79 | 17.07 | 60,678 | +0.01(+0.06%) |
Oct 24, 2013 | 17.00 | 17.16 | 16.76 | 17.06 | 84,762 | +0.04(+0.24%) |
Oct 23, 2013 | 17.36 | 17.36 | 17.00 | 17.02 | 93,737 | -0.33(-1.90%) |
Oct 22, 2013 | 17.00 | 17.50 | 16.80 | 17.35 | 223,087 | +0.36(+2.12%) |
Oct 21, 2013 | 16.85 | 17.10 | 16.82 | 16.99 | 242,092 | +0.17(+1.01%) |
Oct 18, 2013 | 16.32 | 16.84 | 16.26 | 16.82 | 128,498 | +0.69(+4.28%) |
Oct 17, 2013 | 16.62 | 16.67 | 16.02 | 16.13 | 209,698 | -0.55(-3.30%) |
Oct 16, 2013 | 16.39 | 16.78 | 16.33 | 16.68 | 57,574 | +0.42(+2.58%) |
Oct 15, 2013 | 16.42 | 16.49 | 16.25 | 16.26 | 137,876 | -0.23(-1.39%) |
Oct 14, 2013 | 16.19 | 16.51 | 16.03 | 16.49 | 145,402 | +0.24(+1.48%) |
Oct 11, 2013 | 16.44 | 16.70 | 16.20 | 16.25 | 133,104 | -0.29(-1.75%) |
Oct 10, 2013 | 16.53 | 16.76 | 16.52 | 16.54 | 78,353 | +0.18(+1.10%) |
Oct 09, 2013 | 16.52 | 16.60 | 16.20 | 16.36 | 99,091 | -0.04(-0.24%) |
Oct 08, 2013 | 16.83 | 16.88 | 16.00 | 16.40 | 191,152 | -0.36(-2.15%) |
Oct 07, 2013 | 16.85 | 16.98 | 16.71 | 16.76 | 91,713 | -0.21(-1.24%) |
Oct 04, 2013 | 16.74 | 17.02 | 16.67 | 16.97 | 140,091 | +0.19(+1.13%) |
Oct 03, 2013 | 16.82 | 16.93 | 16.50 | 16.78 | 104,625 | -0.12(-0.71%) |
Oct 02, 2013 | 16.88 | 17.02 | 16.58 | 16.90 | 177,896 | -0.08(-0.47%) |
Oct 01, 2013 | 16.86 | 17.25 | 16.48 | 16.98 | 167,255 | +0.92(+5.73%) |
Sep 27, 2013 | 16.28 | 16.63 | 16.04 | 16.06 | 181,913 | -0.27(-1.65%) |
Sep 26, 2013 | 16.35 | 16.99 | 16.02 | 16.33 | 633,961 | +1.54(+10.41%) |
Sep 25, 2013 | 14.70 | 15.02 | 14.54 | 14.79 | 127,528 | +0.09(+0.61%) |
Sep 24, 2013 | 14.83 | 14.93 | 14.50 | 14.70 | 113,205 | -0.16(-1.08%) |
Sep 23, 2013 | 14.20 | 14.97 | 14.19 | 14.86 | 115,431 | +0.69(+4.87%) |
Sep 20, 2013 | 14.30 | 14.32 | 14.14 | 14.17 | 208,330 | -0.13(-0.91%) |
Sep 19, 2013 | 14.57 | 14.57 | 14.14 | 14.30 | 306,575 | -0.27(-1.85%) |
Sep 18, 2013 | 14.50 | 14.70 | 14.43 | 14.57 | 142,667 | +0.08(+0.55%) |
Sep 17, 2013 | 14.61 | 14.63 | 14.22 | 14.49 | 212,468 | -0.14(-0.96%) |
Sep 16, 2013 | 14.65 | 14.71 | 14.52 | 14.63 | 108,885 | +0.02(+0.14%) |
Sep 13, 2013 | 14.97 | 14.98 | 14.52 | 14.61 | 113,888 | -0.29(-1.95%) |
Sep 12, 2013 | 14.84 | 15.01 | 14.79 | 14.90 | 91,370 | +0.04(+0.27%) |
Sep 11, 2013 | 14.85 | 15.01 | 14.70 | 14.86 | 147,145 | -0.04(-0.27%) |
Sep 10, 2013 | 14.72 | 15.09 | 14.71 | 14.90 | 195,972 | +0.24(+1.64%) |
Sep 09, 2013 | 14.31 | 14.67 | 14.21 | 14.66 | 173,207 | +0.42(+2.95%) |
Sep 06, 2013 | 14.35 | 14.40 | 14.05 | 14.24 | 160,004 | +0.06(+0.42%) |
Sep 05, 2013 | 14.13 | 14.25 | 13.90 | 14.18 | 148,651 | +0.11(+0.78%) |
Sep 04, 2013 | 13.94 | 14.15 | 13.85 | 14.07 | 226,423 | +0.18(+1.30%) |
Sep 03, 2013 | 14.13 | 14.23 | 13.66 | 13.89 | 319,815 | -0.07(-0.50%) |
Aug 30, 2013 | 14.60 | 14.70 | 13.80 | 13.96 | 334,759 | -0.68(-4.64%) |
Aug 29, 2013 | 14.71 | 15.07 | 14.60 | 14.64 | 166,573 | -0.05(-0.34%) |
Aug 28, 2013 | 15.15 | 15.17 | 14.69 | 14.69 | 121,756 | -0.42(-2.78%) |
Aug 27, 2013 | 15.32 | 15.32 | 15.08 | 15.11 | 288,300 | -0.24(-1.56%) |
Aug 26, 2013 | 15.25 | 15.41 | 15.21 | 15.35 | 137,493 | +0.10(+0.66%) |
Aug 23, 2013 | 15.25 | 15.30 | 15.18 | 15.25 | 71,493 | -0.01(-0.07%) |
Aug 22, 2013 | 15.10 | 15.31 | 15.10 | 15.26 | 90,586 | +0.16(+1.06%) |
Aug 21, 2013 | 15.13 | 15.19 | 14.98 | 15.10 | 151,389 | -0.05(-0.33%) |
Aug 20, 2013 | 15.17 | 15.23 | 15.12 | 15.15 | 114,987 | -0.01(-0.07%) |
Aug 19, 2013 | 15.20 | 15.27 | 15.10 | 15.16 | 105,488 | -0.01(-0.07%) |
Aug 16, 2013 | 14.94 | 15.34 | 14.89 | 15.17 | 138,817 | +0.17(+1.13%) |
Aug 15, 2013 | 15.32 | 15.33 | 15.00 | 15.00 | 136,420 | -0.53(-3.41%) |
Aug 14, 2013 | 15.39 | 15.90 | 15.35 | 15.53 | 170,906 | +0.15(+0.98%) |
Aug 13, 2013 | 16.11 | 16.50 | 15.26 | 15.38 | 363,227 | +0.43(+2.88%) |
Aug 12, 2013 | 14.52 | 15.03 | 14.50 | 14.95 | 113,893 | +0.25(+1.70%) |
Aug 09, 2013 | 14.74 | 14.84 | 14.64 | 14.70 | 42,589 | -0.10(-0.68%) |
Aug 08, 2013 | 14.82 | 14.94 | 14.75 | 14.80 | 50,485 | +0.10(+0.68%) |
Aug 07, 2013 | 14.61 | 14.71 | 14.45 | 14.70 | 112,183 | -0.05(-0.34%) |
Aug 06, 2013 | 14.81 | 15.16 | 14.75 | 14.75 | 47,956 | -0.14(-0.94%) |
Aug 05, 2013 | 14.65 | 15.00 | 14.65 | 14.89 | 55,598 | +0.18(+1.22%) |
Aug 02, 2013 | 14.85 | 14.89 | 14.63 | 14.71 | 81,275 | -0.22(-1.47%) |
Aug 01, 2013 | 15.02 | 15.08 | 14.80 | 14.93 | 183,547 | +0.12(+0.81%) |
Jul 31, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 220,813 | +0.16(+1.09%) |
Jul 30, 2013 | 14.60 | 14.73 | 14.57 | 14.65 | 101,881 | +0.15(+1.03%) |
Jul 29, 2013 | 14.70 | 14.75 | 14.41 | 14.50 | 213,016 | -0.27(-1.83%) |
Jul 26, 2013 | 14.65 | 14.90 | 14.65 | 14.77 | 158,111 | +0.00(+0.00%) |
Jul 25, 2013 | 14.57 | 14.84 | 14.37 | 14.77 | 119,018 | +0.24(+1.65%) |
Jul 24, 2013 | 14.66 | 14.67 | 14.45 | 14.53 | 142,907 | -0.02(-0.14%) |
Jul 23, 2013 | 14.88 | 14.88 | 14.53 | 14.55 | 206,994 | -0.21(-1.42%) |
Jul 22, 2013 | 14.47 | 15.15 | 14.45 | 14.76 | 227,014 | +0.31(+2.15%) |
Jul 19, 2013 | 14.47 | 14.69 | 14.44 | 14.45 | 304,780 | -0.05(-0.34%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.29 | 14.50 | 226,243 | +0.08(+0.55%) |
Jul 17, 2013 | 14.57 | 14.58 | 14.40 | 14.42 | 142,085 | -0.05(-0.35%) |
Jul 16, 2013 | 14.54 | 14.57 | 14.44 | 14.47 | 155,535 | -0.05(-0.34%) |
Jul 15, 2013 | 14.51 | 14.59 | 14.40 | 14.52 | 282,353 | +0.01(+0.07%) |
Jul 12, 2013 | 14.52 | 14.69 | 14.50 | 14.51 | 206,950 | -0.07(-0.48%) |
Jul 11, 2013 | 14.64 | 14.68 | 14.39 | 14.58 | 222,645 | +0.14(+0.97%) |
Jul 10, 2013 | 14.30 | 14.47 | 14.25 | 14.44 | 186,210 | +0.11(+0.77%) |
Jul 09, 2013 | 14.38 | 14.36 | 14.28 | 14.33 | 120,463 | +0.03(+0.21%) |
Jul 08, 2013 | 14.46 | 14.52 | 14.25 | 14.30 | 92,227 | -0.12(-0.83%) |
Jul 05, 2013 | 14.36 | 14.53 | 14.31 | 14.42 | 111,635 | +0.27(+1.91%) |
Jul 03, 2013 | 14.01 | 14.19 | 14.01 | 14.15 | 60,095 | +0.02(+0.14%) |
Jul 02, 2013 | 14.15 | 14.20 | 13.89 | 14.13 | 263,937 | -0.02(-0.14%) |
Jul 01, 2013 | 14.06 | 14.36 | 13.94 | 14.15 | 125,703 | +0.15(+1.07%) |
Jun 28, 2013 | 14.10 | 14.13 | 13.85 | 14.00 | 1,008,709 | +0.00(+0.00%) |
Jun 26, 2013 | 14.25 | 14.25 | 13.94 | 14.00 | 132,744 | -0.16(-1.13%) |
Jun 25, 2013 | 14.25 | 14.30 | 13.96 | 14.16 | 194,752 | +0.08(+0.57%) |
Jun 24, 2013 | 14.39 | 14.42 | 14.06 | 14.08 | 170,544 | -0.43(-2.96%) |
Jun 21, 2013 | 14.58 | 14.71 | 14.40 | 14.51 | 232,863 | -0.08(-0.55%) |
Jun 20, 2013 | 14.48 | 14.76 | 14.38 | 14.59 | 305,631 | -0.02(-0.14%) |
Jun 19, 2013 | 14.77 | 15.01 | 14.56 | 14.61 | 151,900 | -0.12(-0.81%) |
Jun 18, 2013 | 14.48 | 14.84 | 14.48 | 14.73 | 93,841 | +0.30(+2.08%) |
Jun 17, 2013 | 14.90 | 14.90 | 14.22 | 14.43 | 170,801 | -0.29(-1.97%) |
Jun 14, 2013 | 14.77 | 15.06 | 14.68 | 14.72 | 135,429 | -0.05(-0.34%) |
Jun 13, 2013 | 14.47 | 14.80 | 14.40 | 14.77 | 163,789 | +0.36(+2.50%) |
Jun 12, 2013 | 14.52 | 14.62 | 14.41 | 14.41 | 94,992 | -0.05(-0.35%) |
Jun 11, 2013 | 14.26 | 14.63 | 14.16 | 14.46 | 118,848 | +0.00(+0.00%) |
Jun 10, 2013 | 14.50 | 14.55 | 14.40 | 14.46 | 201,124 | -0.01(-0.07%) |
Jun 07, 2013 | 14.71 | 14.82 | 14.42 | 14.47 | 279,028 | -0.12(-0.82%) |
Jun 06, 2013 | 14.62 | 14.71 | 14.50 | 14.59 | 115,299 | +0.07(+0.48%) |
Jun 05, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 152,513 | -0.01(-0.07%) |
Jun 04, 2013 | 14.61 | 14.72 | 14.34 | 14.53 | 178,134 | -0.07(-0.48%) |
Jun 03, 2013 | 14.53 | 14.84 | 14.38 | 14.60 | 128,741 | +0.07(+0.48%) |
May 31, 2013 | 14.58 | 14.74 | 14.45 | 14.53 | 93,584 | -0.17(-1.16%) |
May 30, 2013 | 14.33 | 14.75 | 14.17 | 14.70 | 170,636 | +0.46(+3.23%) |
May 29, 2013 | 14.00 | 14.44 | 14.00 | 14.24 | 253,784 | +0.11(+0.78%) |
May 28, 2013 | 14.22 | 14.40 | 13.94 | 14.13 | 93,896 | +0.11(+0.78%) |
May 24, 2013 | 13.58 | 14.07 | 13.58 | 14.02 | 99,383 | +0.26(+1.89%) |
May 23, 2013 | 13.15 | 13.90 | 12.99 | 13.76 | 135,392 | -0.68(-4.71%) |
May 22, 2013 | 14.54 | 14.91 | 14.38 | 14.44 | 158,072 | -0.12(-0.82%) |
May 21, 2013 | 14.58 | 14.70 | 14.45 | 14.56 | 53,956 | -0.01(-0.07%) |
May 20, 2013 | 14.52 | 14.76 | 14.47 | 14.57 | 108,719 | +0.01(+0.07%) |
May 17, 2013 | 14.47 | 14.60 | 14.39 | 14.56 | 65,094 | +0.15(+1.04%) |
May 16, 2013 | 14.16 | 14.46 | 14.16 | 14.41 | 66,137 | +0.30(+2.13%) |
May 15, 2013 | 13.77 | 14.20 | 13.71 | 14.11 | 80,552 | +0.47(+3.45%) |
May 13, 2013 | 13.84 | 13.84 | 13.54 | 13.64 | 51,265 | -0.26(-1.87%) |
May 10, 2013 | 14.06 | 14.09 | 13.88 | 13.90 | 41,609 | -0.13(-0.93%) |
May 09, 2013 | 14.04 | 14.12 | 13.92 | 14.03 | 66,722 | -0.06(-0.43%) |
May 08, 2013 | 14.25 | 14.25 | 13.90 | 14.09 | 75,520 | -0.20(-1.40%) |
May 07, 2013 | 14.07 | 14.44 | 14.02 | 14.29 | 91,143 | +0.29(+2.07%) |
May 06, 2013 | 13.79 | 14.14 | 13.79 | 14.00 | 87,771 | +0.19(+1.38%) |
May 03, 2013 | 13.75 | 14.10 | 13.59 | 13.81 | 225,371 | +0.22(+1.62%) |
May 02, 2013 | 13.22 | 13.59 | 13.17 | 13.59 | 84,082 | +0.49(+3.74%) |