Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.12 | 16.12 | 15.85 | 15.89 | 3,222 | +0.04(+0.25%) |
Apr 29, 2014 | 15.86 | 16.08 | 15.85 | 15.85 | 3,391 | +0.17(+1.08%) |
Apr 28, 2014 | 15.72 | 15.85 | 15.56 | 15.68 | 6,054 | -0.16(-1.01%) |
Apr 25, 2014 | 16.14 | 16.14 | 15.84 | 15.84 | 8,318 | -0.02(-0.13%) |
Apr 24, 2014 | 16.03 | 16.03 | 15.69 | 15.86 | 35,645 | -0.35(-2.16%) |
Apr 23, 2014 | 15.86 | 16.28 | 15.86 | 16.21 | 9,231 | +0.16(+1.00%) |
Apr 22, 2014 | 15.77 | 16.20 | 15.77 | 16.05 | 27,392 | -0.05(-0.30%) |
Apr 21, 2014 | 16.30 | 16.30 | 15.81 | 16.10 | 7,022 | +0.08(+0.52%) |
Apr 17, 2014 | 16.01 | 16.01 | 16.01 | 0 | -0.09(-0.53%) | |
Apr 16, 2014 | 16.28 | 16.29 | 15.98 | 16.10 | 4,841 | -0.10(-0.62%) |
Apr 15, 2014 | 16.45 | 16.45 | 16.09 | 16.20 | 6,716 | +0.00(+0.00%) |
Apr 14, 2014 | 16.25 | 16.25 | 15.97 | 16.20 | 7,770 | +0.68(+4.38%) |
Apr 11, 2014 | 15.39 | 15.67 | 15.39 | 15.52 | 0 | +0.13(+0.84%) |
Apr 10, 2014 | 15.51 | 15.61 | 15.39 | 15.39 | 47,800 | +0.37(+2.46%) |
Apr 09, 2014 | 14.90 | 15.02 | 14.76 | 15.02 | 34,920 | +0.45(+3.09%) |
Apr 08, 2014 | 14.62 | 14.62 | 14.33 | 14.57 | 7,485 | -0.08(-0.55%) |
Apr 07, 2014 | 15.00 | 15.00 | 14.58 | 14.65 | 5,767 | -0.35(-2.33%) |
Apr 04, 2014 | 15.20 | 15.20 | 14.96 | 15.00 | 0 | -0.05(-0.33%) |
Apr 03, 2014 | 15.42 | 15.42 | 14.87 | 15.05 | 22,206 | -0.50(-3.22%) |
Apr 02, 2014 | 16.09 | 16.09 | 15.47 | 15.55 | 15,925 | -0.45(-2.81%) |
Apr 01, 2014 | 16.15 | 16.25 | 16.00 | 16.00 | 13,954 | +0.25(+1.59%) |
Mar 31, 2014 | 15.48 | 15.86 | 15.48 | 15.75 | 14,064 | -0.20(-1.25%) |
Mar 28, 2014 | 15.85 | 15.99 | 15.52 | 15.95 | 0 | +0.63(+4.11%) |
Mar 27, 2014 | 15.09 | 15.35 | 15.09 | 15.32 | 7,476 | +0.22(+1.46%) |
Mar 26, 2014 | 15.05 | 15.35 | 15.05 | 15.10 | 8,080 | +0.75(+5.23%) |
Mar 25, 2014 | 14.25 | 14.35 | 14.15 | 14.35 | 17,971 | +0.03(+0.21%) |
Mar 24, 2014 | 14.00 | 14.36 | 14.00 | 14.32 | 6,906 | -0.08(-0.55%) |
Mar 21, 2014 | 14.35 | 14.50 | 14.16 | 14.40 | 4,243 | +0.15(+1.05%) |
Mar 20, 2014 | 14.20 | 14.33 | 14.05 | 14.25 | 8,054 | -0.15(-1.04%) |
Mar 19, 2014 | 14.40 | 14.40 | 14.35 | 14.40 | 177,950 | -0.29(-1.97%) |
Mar 18, 2014 | 14.65 | 14.70 | 14.65 | 14.69 | 273,984 | -0.01(-0.07%) |
Mar 17, 2014 | 14.61 | 14.72 | 14.61 | 14.70 | 168,494 | -0.05(-0.34%) |
Mar 14, 2014 | 14.85 | 14.87 | 14.55 | 14.75 | 0 | +0.20(+1.37%) |
Mar 13, 2014 | 15.05 | 15.05 | 14.55 | 14.55 | 39,895 | -0.47(-3.13%) |
Mar 12, 2014 | 14.82 | 15.02 | 14.82 | 15.02 | 2,488 | +0.06(+0.40%) |
Mar 11, 2014 | 15.01 | 15.11 | 14.96 | 14.96 | 25,934 | +0.05(+0.34%) |
Mar 10, 2014 | 14.95 | 15.00 | 14.75 | 14.91 | 8,295 | +0.03(+0.20%) |
Mar 07, 2014 | 14.88 | 14.88 | 14.48 | 14.88 | 0 | +0.28(+1.92%) |
Mar 06, 2014 | 14.65 | 14.66 | 14.60 | 14.60 | 12,431 | -0.23(-1.55%) |
Mar 05, 2014 | 14.67 | 14.87 | 14.66 | 14.83 | 7,801 | -0.03(-0.20%) |
Mar 04, 2014 | 14.79 | 14.90 | 14.78 | 14.86 | 106,835 | -0.30(-1.98%) |
Mar 03, 2014 | 14.93 | 15.23 | 14.93 | 15.16 | 90,276 | +0.28(+1.88%) |
Feb 28, 2014 | 15.13 | 15.13 | 14.82 | 14.88 | 0 | -0.42(-2.75%) |
Feb 27, 2014 | 15.26 | 15.41 | 15.26 | 15.30 | 7,193 | -0.31(-1.99%) |
Feb 26, 2014 | 15.61 | 15.61 | 15.50 | 15.61 | 4,377 | +0.10(+0.64%) |
Feb 25, 2014 | 15.73 | 15.73 | 15.51 | 15.51 | 14,568 | -0.12(-0.78%) |
Feb 24, 2014 | 15.50 | 15.73 | 15.50 | 15.63 | 9,860 | -0.06(-0.37%) |
Feb 21, 2014 | 15.61 | 15.80 | 15.60 | 15.69 | 0 | -0.25(-1.57%) |
Feb 20, 2014 | 15.85 | 15.94 | 15.85 | 15.94 | 9,151 | +0.26(+1.66%) |
Feb 19, 2014 | 15.84 | 15.84 | 15.68 | 15.68 | 66,202 | -0.03(-0.19%) |
Feb 18, 2014 | 15.73 | 15.83 | 15.70 | 15.71 | 986,807 | -0.29(-1.81%) |
Feb 14, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.00(-0.02%) | |
Feb 13, 2014 | 15.73 | 16.14 | 15.60 | 16.00 | 291,776 | -0.49(-2.95%) |
Feb 12, 2014 | 16.48 | 16.53 | 16.19 | 16.49 | 62,419 | +0.00(+0.00%) |
Feb 11, 2014 | 16.50 | 16.50 | 16.39 | 16.49 | 265,206 | -0.33(-1.96%) |
Feb 10, 2014 | 16.84 | 16.89 | 16.81 | 16.82 | 190,929 | -0.08(-0.47%) |
Feb 07, 2014 | 16.52 | 16.90 | 16.15 | 16.90 | 0 | +0.77(+4.77%) |
Feb 06, 2014 | 16.00 | 16.27 | 16.00 | 16.13 | 13,022 | +0.48(+3.07%) |
Feb 05, 2014 | 15.25 | 15.65 | 15.25 | 15.65 | 767 | +0.70(+4.68%) |
Feb 04, 2014 | 15.03 | 15.03 | 14.95 | 14.95 | 3,124 | +0.43(+2.96%) |
Feb 03, 2014 | 14.79 | 14.79 | 14.52 | 14.52 | 2,512 | -0.43(-2.88%) |
Jan 31, 2014 | 14.66 | 14.96 | 14.66 | 14.95 | 0 | -0.10(-0.66%) |
Jan 30, 2014 | 14.92 | 15.05 | 14.91 | 15.05 | 9,738 | -0.20(-1.31%) |
Jan 29, 2014 | 15.30 | 15.40 | 15.25 | 15.25 | 14,854 | -0.45(-2.87%) |
Jan 28, 2014 | 15.55 | 15.70 | 15.55 | 15.70 | 2,776 | +0.09(+0.58%) |
Jan 27, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 343 | -0.29(-1.82%) |
Jan 24, 2014 | 15.59 | 15.98 | 15.59 | 15.90 | 0 | +0.35(+2.25%) |
Jan 23, 2014 | 15.60 | 15.60 | 15.55 | 15.55 | 4,471 | -0.25(-1.58%) |
Jan 22, 2014 | 15.71 | 15.80 | 15.71 | 15.80 | 5,458 | +0.10(+0.64%) |
Jan 21, 2014 | 15.60 | 15.70 | 15.60 | 15.70 | 7,435 | -0.20(-1.26%) |
Jan 17, 2014 | 15.90 | 15.90 | 15.90 | 0 | -0.62(-3.75%) | |
Jan 16, 2014 | 16.70 | 16.70 | 16.52 | 16.52 | 1,891 | -0.07(-0.40%) |
Jan 15, 2014 | 17.00 | 17.00 | 16.52 | 16.59 | 15,609 | -0.41(-2.44%) |
Jan 14, 2014 | 17.14 | 17.14 | 17.00 | 17.00 | 2,135 | -0.30(-1.73%) |
Jan 13, 2014 | 17.30 | 17.30 | 17.00 | 17.30 | 3,659 | +0.05(+0.29%) |
Jan 10, 2014 | 17.28 | 17.28 | 17.25 | 17.25 | 11,242 | -0.72(-4.01%) |
Jan 09, 2014 | 17.66 | 17.97 | 17.66 | 17.97 | 1,904 | -0.52(-2.81%) |
Jan 08, 2014 | 18.17 | 18.50 | 18.17 | 18.49 | 2,701 | +0.59(+3.30%) |
Jan 07, 2014 | 17.90 | 17.90 | 17.66 | 17.90 | 2,736 | +0.00(+0.00%) |
Jan 06, 2014 | 17.91 | 17.91 | 17.86 | 17.90 | 1,924 | +0.24(+1.36%) |
Jan 03, 2014 | 17.66 | 17.66 | 17.64 | 17.66 | 0 | -0.07(-0.39%) |
Jan 02, 2014 | 18.09 | 18.14 | 17.73 | 17.73 | 2,211 | +0.07(+0.40%) |
Dec 31, 2013 | 17.66 | 17.66 | 17.66 | 0 | -0.14(-0.79%) | |
Dec 30, 2013 | 17.80 | 17.80 | 17.80 | 17.80 | 75,866 | +0.25(+1.42%) |
Dec 27, 2013 | 17.85 | 17.85 | 17.55 | 17.55 | 0 | +0.20(+1.15%) |
Dec 26, 2013 | 17.39 | 17.39 | 17.35 | 17.35 | 596 | -0.05(-0.29%) |
Dec 24, 2013 | 17.55 | 17.55 | 17.40 | 17.40 | 17,917 | -0.58(-3.23%) |
Dec 23, 2013 | 17.58 | 17.98 | 17.58 | 17.98 | 37,091 | -0.42(-2.28%) |
Dec 20, 2013 | 18.22 | 18.40 | 18.22 | 18.40 | 2,340 | +0.23(+1.27%) |
Dec 19, 2013 | 18.14 | 18.21 | 18.14 | 18.17 | 1,974 | -0.25(-1.36%) |
Dec 18, 2013 | 18.25 | 18.42 | 18.23 | 18.42 | 49,423 | +0.20(+1.10%) |
Dec 17, 2013 | 18.01 | 18.22 | 17.99 | 18.22 | 90,290 | +0.43(+2.42%) |
Dec 16, 2013 | 18.00 | 18.00 | 17.79 | 17.79 | 21,898 | -0.09(-0.50%) |
Dec 13, 2013 | 18.28 | 18.30 | 17.88 | 17.88 | 0 | -0.04(-0.22%) |
Dec 12, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 25,600 | -0.01(-0.06%) |
Dec 11, 2013 | 18.02 | 18.02 | 17.93 | 17.93 | 473 | -0.12(-0.66%) |
Dec 10, 2013 | 18.20 | 18.20 | 18.05 | 18.05 | 5,260 | -0.20(-1.10%) |
Dec 09, 2013 | 18.40 | 18.45 | 18.25 | 18.25 | 2,562 | -0.01(-0.05%) |
Dec 06, 2013 | 18.37 | 18.60 | 17.92 | 18.26 | 8,822 | -0.71(-3.74%) |
Dec 05, 2013 | 19.02 | 19.02 | 18.97 | 18.97 | 2,052 | -0.43(-2.22%) |
Dec 03, 2013 | 19.40 | 19.40 | 19.40 | 0 | -0.28(-1.42%) | |
Dec 02, 2013 | 19.68 | 19.68 | 19.68 | 19.68 | 225 | +0.18(+0.92%) |
Nov 29, 2013 | 19.18 | 19.50 | 19.18 | 19.50 | 1,275 | +0.34(+1.77%) |
Nov 26, 2013 | 19.16 | 19.16 | 19.16 | 0 | -0.48(-2.44%) | |
Nov 25, 2013 | 19.50 | 19.64 | 19.50 | 19.64 | 9,300 | +0.11(+0.57%) |
Nov 22, 2013 | 19.57 | 19.57 | 19.53 | 19.53 | 3,900 | -0.15(-0.77%) |
Nov 21, 2013 | 19.95 | 19.95 | 19.68 | 19.68 | 6,200 | -0.62(-3.05%) |
Nov 20, 2013 | 19.91 | 20.30 | 19.91 | 20.30 | 1,400 | +0.48(+2.42%) |
Nov 18, 2013 | 19.82 | 19.82 | 19.82 | 0 | -0.31(-1.54%) | |
Nov 15, 2013 | 20.13 | 20.13 | 20.13 | 20.13 | 450 | -0.12(-0.59%) |
Nov 14, 2013 | 20.25 | 20.25 | 20.25 | 20.25 | 325 | +0.36(+1.81%) |
Nov 12, 2013 | 19.89 | 19.89 | 19.89 | 19.89 | 1,050 | +0.07(+0.35%) |
Nov 11, 2013 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.28(-1.39%) |
Nov 07, 2013 | 20.10 | 20.10 | 20.10 | 0 | -0.11(-0.54%) | |
Nov 06, 2013 | 20.21 | 20.21 | 20.21 | 20.21 | 2,715 | +0.82(+4.23%) |
Nov 05, 2013 | 19.39 | 19.39 | 19.39 | 19.39 | 250 | -0.53(-2.66%) |
Nov 04, 2013 | 19.84 | 19.92 | 19.84 | 19.92 | 650 | +0.58(+3.00%) |
Nov 01, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 240 | +0.21(+1.10%) |
Oct 30, 2013 | 19.13 | 19.13 | 19.13 | 0 | -0.17(-0.88%) | |
Oct 29, 2013 | 19.30 | 19.32 | 19.30 | 19.30 | 5,493 | -0.02(-0.10%) |
Oct 28, 2013 | 19.30 | 19.32 | 19.22 | 19.32 | 1,241 | -0.65(-3.25%) |
Oct 25, 2013 | 19.70 | 19.97 | 19.70 | 19.97 | 3,267 | -0.13(-0.65%) |
Oct 24, 2013 | 20.15 | 20.15 | 20.05 | 20.10 | 28,019 | +0.09(+0.45%) |
Oct 23, 2013 | 19.95 | 20.01 | 19.72 | 20.01 | 1,179 | +0.06(+0.30%) |
Oct 22, 2013 | 19.86 | 20.21 | 19.86 | 19.95 | 99,901 | -0.04(-0.20%) |
Oct 21, 2013 | 20.04 | 20.04 | 19.99 | 19.99 | 625 | +0.33(+1.68%) |
Oct 18, 2013 | 19.19 | 19.66 | 19.19 | 19.66 | 1,518 | -0.01(-0.05%) |
Oct 17, 2013 | 19.61 | 19.70 | 19.61 | 19.67 | 3,682 | -0.18(-0.91%) |
Oct 16, 2013 | 19.80 | 20.05 | 19.80 | 19.85 | 6,769 | -0.68(-3.31%) |
Oct 15, 2013 | 20.50 | 20.53 | 20.50 | 20.53 | 2,101 | +0.47(+2.34%) |
Oct 14, 2013 | 20.06 | 20.06 | 20.06 | 20.06 | 1,400 | -0.24(-1.18%) |
Oct 11, 2013 | 20.42 | 20.42 | 20.30 | 20.30 | 1,700 | -0.05(-0.25%) |
Oct 10, 2013 | 20.33 | 20.35 | 20.33 | 20.35 | 587 | +0.27(+1.34%) |
Oct 09, 2013 | 20.08 | 20.08 | 20.08 | 20.08 | 200 | +0.27(+1.36%) |
Oct 08, 2013 | 20.00 | 20.00 | 19.81 | 19.81 | 26,546 | -0.40(-1.98%) |
Oct 07, 2013 | 20.35 | 20.36 | 20.21 | 20.21 | 2,200 | -0.12(-0.59%) |
Oct 04, 2013 | 20.30 | 20.33 | 20.30 | 20.33 | 3,328 | -0.02(-0.10%) |
Oct 03, 2013 | 20.24 | 20.35 | 19.98 | 20.35 | 972 | +0.57(+2.88%) |
Oct 02, 2013 | 19.78 | 19.78 | 19.78 | 19.78 | 3,700 | +0.18(+0.92%) |
Oct 01, 2013 | 19.48 | 19.60 | 19.45 | 19.60 | 12,177 | +0.23(+1.19%) |
Sep 27, 2013 | 19.37 | 19.37 | 19.35 | 19.37 | 6,915 | -0.09(-0.46%) |
Sep 25, 2013 | 19.46 | 19.46 | 19.46 | 0 | +0.39(+2.04%) | |
Sep 24, 2013 | 19.40 | 19.40 | 19.07 | 19.07 | 200 | -0.43(-2.20%) |
Sep 23, 2013 | 19.66 | 19.66 | 19.50 | 19.50 | 780 | -0.55(-2.74%) |
Sep 19, 2013 | 20.05 | 20.05 | 20.05 | 0 | -0.69(-3.33%) | |
Sep 18, 2013 | 20.12 | 20.74 | 20.12 | 20.74 | 2,569 | +0.35(+1.72%) |
Sep 17, 2013 | 20.39 | 20.40 | 20.39 | 20.39 | 976 | -0.06(-0.29%) |
Sep 16, 2013 | 19.88 | 20.45 | 19.88 | 20.45 | 500 | +0.57(+2.86%) |
Sep 13, 2013 | 19.96 | 19.96 | 19.88 | 19.88 | 200 | -0.68(-3.30%) |
Sep 12, 2013 | 20.26 | 20.56 | 20.20 | 20.56 | 26,686 | +0.47(+2.34%) |
Sep 11, 2013 | 19.73 | 20.09 | 19.73 | 20.09 | 346 | -0.15(-0.74%) |
Sep 10, 2013 | 20.24 | 20.24 | 20.24 | 20.24 | 250 | -0.38(-1.84%) |
Sep 05, 2013 | 20.62 | 20.62 | 20.62 | 0 | -0.23(-1.10%) | |
Sep 04, 2013 | 20.69 | 20.92 | 20.69 | 20.85 | 3,181 | +0.50(+2.46%) |
Sep 03, 2013 | 20.35 | 20.35 | 20.35 | 20.35 | 118 | +0.82(+4.20%) |
Aug 30, 2013 | 19.53 | 19.53 | 19.53 | 19.53 | 500 | +0.40(+2.09%) |
Aug 28, 2013 | 19.13 | 19.13 | 19.13 | 0 | +0.08(+0.42%) | |
Aug 27, 2013 | 19.44 | 19.44 | 19.05 | 19.05 | 3,519 | -0.85(-4.27%) |
Aug 26, 2013 | 19.78 | 19.90 | 19.78 | 19.90 | 7,181 | -0.56(-2.74%) |
Aug 23, 2013 | 20.46 | 20.46 | 20.46 | 20.46 | 132 | +0.82(+4.18%) |
Aug 22, 2013 | 19.64 | 19.64 | 19.64 | 19.64 | 273 | +0.64(+3.37%) |
Aug 21, 2013 | 19.00 | 19.16 | 18.93 | 19.00 | 41,168 | -0.67(-3.41%) |
Aug 16, 2013 | 19.67 | 19.67 | 19.67 | 0 | -0.39(-1.94%) | |
Aug 15, 2013 | 20.01 | 20.06 | 20.01 | 20.06 | 200 | +1.57(+8.49%) |
Aug 12, 2013 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.24(+1.32%) |
Aug 09, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 200 | -0.94(-4.90%) |
Aug 08, 2013 | 18.53 | 19.19 | 18.53 | 19.19 | 1,600 | +0.38(+2.02%) |
Aug 02, 2013 | 18.81 | 18.81 | 18.81 | 0 | -0.07(-0.37%) | |
Aug 01, 2013 | 18.85 | 18.89 | 18.85 | 18.88 | 1,500 | +0.23(+1.23%) |
Jul 25, 2013 | 18.65 | 18.65 | 18.65 | 0 | +0.55(+3.04%) | |
Jul 23, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.12(+0.67%) |
Jul 18, 2013 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.04(+0.22%) |
Jul 17, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 4,600 | -0.62(-3.34%) |
Jul 12, 2013 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | -0.11(-0.59%) |
Jul 11, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 400 | +0.36(+1.97%) |
Jul 08, 2013 | 18.31 | 18.31 | 18.31 | 0 | +0.08(+0.44%) | |
Jul 05, 2013 | 18.23 | 18.23 | 18.23 | 18.23 | 250 | -0.07(-0.38%) |
Jul 01, 2013 | 18.30 | 18.30 | 18.30 | 0 | +0.29(+1.61%) | |
Jun 28, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 200 | +0.48(+2.74%) |
Jun 26, 2013 | 17.45 | 17.53 | 17.45 | 17.53 | 600 | +0.91(+5.48%) |
Jun 25, 2013 | 16.62 | 16.62 | 16.62 | 16.62 | 500 | -0.20(-1.19%) |
Jun 24, 2013 | 16.82 | 16.82 | 16.82 | 16.82 | 919 | -1.38(-7.58%) |
Jun 20, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.25(-1.36%) |
Jun 19, 2013 | 18.63 | 18.63 | 18.45 | 18.45 | 800 | +0.44(+2.44%) |
Jun 14, 2013 | 18.01 | 18.01 | 18.01 | 0 | -0.43(-2.33%) | |
Jun 13, 2013 | 18.31 | 18.44 | 18.31 | 18.44 | 1,100 | -0.46(-2.43%) |
Jun 12, 2013 | 18.98 | 18.98 | 18.90 | 18.90 | 3,900 | -0.06(-0.32%) |
Jun 11, 2013 | 18.85 | 18.96 | 18.85 | 18.96 | 780 | -0.22(-1.15%) |
Jun 10, 2013 | 19.18 | 19.18 | 19.18 | 19.18 | 160 | -0.29(-1.49%) |
Jun 07, 2013 | 19.47 | 19.47 | 19.47 | 19.47 | 200 | +0.22(+1.14%) |
Jun 06, 2013 | 19.25 | 19.25 | 19.25 | 19.25 | 163 | -0.37(-1.89%) |
Jun 05, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 200 | +0.02(+0.10%) |
Jun 04, 2013 | 19.25 | 19.60 | 19.25 | 19.60 | 4,200 | -0.03(-0.15%) |
Jun 03, 2013 | 19.50 | 19.63 | 19.50 | 19.63 | 1,000 | +0.20(+1.02%) |
May 31, 2013 | 19.24 | 19.43 | 19.24 | 19.43 | 1,600 | +0.64(+3.42%) |
May 30, 2013 | 18.98 | 18.99 | 18.79 | 18.79 | 2,400 | -0.25(-1.31%) |
May 28, 2013 | 19.04 | 19.04 | 19.04 | 0 | +0.18(+0.95%) | |
May 24, 2013 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | -0.05(-0.26%) |
May 23, 2013 | 18.89 | 18.91 | 18.61 | 18.91 | 900 | -0.57(-2.93%) |
May 22, 2013 | 19.61 | 19.61 | 19.48 | 19.48 | 1,622 | -0.04(-0.20%) |
May 21, 2013 | 19.52 | 19.52 | 19.52 | 19.52 | 414 | +0.74(+3.94%) |
May 15, 2013 | 18.78 | 18.78 | 18.78 | 0 | +0.26(+1.40%) | |
May 13, 2013 | 18.52 | 18.52 | 18.52 | 18.52 | 150 | -0.37(-1.96%) |
May 10, 2013 | 18.95 | 18.95 | 18.89 | 18.89 | 5,225 | -0.42(-2.18%) |
May 09, 2013 | 19.31 | 19.31 | 19.31 | 19.31 | 200 | +0.07(+0.36%) |
May 08, 2013 | 19.22 | 19.24 | 19.22 | 19.24 | 300 | +0.09(+0.47%) |
May 07, 2013 | 19.11 | 19.15 | 19.11 | 19.15 | 2,000 | +0.15(+0.79%) |
May 06, 2013 | 18.95 | 19.00 | 18.95 | 19.00 | 200 | +0.80(+4.40%) |
May 03, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | +0.28(+1.56%) |
May 02, 2013 | 17.81 | 17.92 | 17.81 | 17.92 | 300 | -0.02(-0.11%) |