Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.77 | 16.17 | 15.64 | 16.15 | 105,890 | +0.34(+2.15%) |
Apr 29, 2014 | 15.70 | 16.02 | 15.49 | 15.81 | 113,902 | +0.14(+0.90%) |
Apr 28, 2014 | 16.05 | 16.05 | 15.38 | 15.67 | 192,859 | -0.26(-1.66%) |
Apr 25, 2014 | 15.88 | 16.08 | 15.57 | 15.93 | 125,052 | -0.09(-0.59%) |
Apr 24, 2014 | 15.89 | 16.25 | 15.71 | 16.03 | 174,857 | +0.22(+1.37%) |
Apr 23, 2014 | 16.34 | 16.35 | 15.78 | 15.81 | 118,711 | -0.53(-3.24%) |
Apr 22, 2014 | 16.41 | 16.58 | 16.23 | 16.34 | 133,218 | -0.07(-0.40%) |
Apr 21, 2014 | 16.69 | 16.69 | 16.22 | 16.40 | 237,427 | -0.17(-1.03%) |
Apr 17, 2014 | 16.38 | 16.57 | 16.57 | 16.57 | 98,952 | +0.16(+0.98%) |
Apr 16, 2014 | 16.66 | 16.91 | 16.24 | 16.41 | 120,586 | -0.12(-0.74%) |
Apr 15, 2014 | 16.64 | 16.70 | 16.16 | 16.54 | 181,638 | -0.09(-0.51%) |
Apr 14, 2014 | 16.84 | 16.95 | 16.41 | 16.62 | 191,164 | -0.10(-0.62%) |
Apr 11, 2014 | 16.80 | 17.05 | 16.57 | 16.73 | 177,963 | -0.23(-1.34%) |
Apr 10, 2014 | 17.43 | 17.72 | 16.86 | 16.95 | 157,071 | -0.56(-3.18%) |
Apr 09, 2014 | 16.94 | 17.75 | 16.91 | 17.51 | 156,028 | +0.54(+3.17%) |
Apr 08, 2014 | 16.90 | 17.50 | 16.89 | 16.97 | 195,486 | +0.08(+0.45%) |
Apr 07, 2014 | 17.45 | 17.45 | 16.36 | 16.90 | 451,560 | -0.54(-3.09%) |
Apr 04, 2014 | 18.10 | 18.10 | 17.28 | 17.43 | 130,857 | -0.56(-3.10%) |
Apr 03, 2014 | 17.92 | 18.35 | 17.83 | 17.99 | 151,176 | +0.02(+0.11%) |
Apr 02, 2014 | 17.74 | 18.02 | 17.51 | 17.97 | 128,565 | +0.26(+1.49%) |
Apr 01, 2014 | 17.50 | 17.81 | 17.46 | 17.71 | 138,297 | +0.25(+1.46%) |
Mar 31, 2014 | 17.73 | 17.73 | 17.37 | 17.45 | 123,138 | -0.19(-1.07%) |
Mar 28, 2014 | 17.41 | 17.78 | 17.33 | 17.64 | 151,898 | +0.26(+1.52%) |
Mar 27, 2014 | 17.62 | 17.62 | 17.15 | 17.38 | 174,469 | -0.30(-1.71%) |
Mar 26, 2014 | 18.13 | 18.13 | 17.50 | 17.68 | 164,636 | -0.26(-1.47%) |
Mar 25, 2014 | 18.08 | 18.25 | 17.91 | 17.94 | 189,891 | -0.05(-0.26%) |
Mar 24, 2014 | 18.35 | 18.35 | 17.93 | 17.99 | 115,796 | -0.35(-1.90%) |
Mar 21, 2014 | 18.20 | 18.82 | 18.14 | 18.34 | 292,139 | +0.27(+1.52%) |
Mar 20, 2014 | 18.44 | 18.54 | 18.03 | 18.07 | 172,933 | -0.40(-2.15%) |
Mar 19, 2014 | 18.72 | 18.87 | 18.18 | 18.46 | 153,942 | -0.24(-1.26%) |
Mar 18, 2014 | 18.96 | 19.11 | 18.46 | 18.70 | 370,037 | -0.22(-1.15%) |
Mar 17, 2014 | 18.37 | 18.98 | 18.37 | 18.92 | 207,280 | +0.68(+3.73%) |
Mar 14, 2014 | 18.01 | 18.63 | 17.81 | 18.24 | 293,005 | +0.20(+1.10%) |
Mar 13, 2014 | 17.65 | 19.27 | 17.58 | 18.04 | 361,027 | +0.52(+2.96%) |
Mar 12, 2014 | 17.30 | 17.55 | 17.24 | 17.52 | 261,629 | +0.08(+0.43%) |
Mar 11, 2014 | 17.84 | 17.91 | 17.19 | 17.44 | 119,223 | -0.39(-2.17%) |
Mar 10, 2014 | 18.06 | 18.25 | 17.63 | 17.83 | 184,480 | -0.32(-1.77%) |
Mar 07, 2014 | 18.22 | 18.26 | 17.71 | 18.15 | 375,177 | +0.01(+0.05%) |
Mar 06, 2014 | 18.66 | 19.16 | 17.73 | 18.14 | 425,406 | +0.71(+4.06%) |
Mar 05, 2014 | 17.45 | 17.67 | 17.27 | 17.43 | 268,573 | -0.05(-0.27%) |
Mar 04, 2014 | 16.97 | 17.69 | 16.74 | 17.48 | 198,118 | +0.72(+4.28%) |
Mar 03, 2014 | 16.50 | 16.87 | 16.24 | 16.76 | 246,077 | +0.08(+0.45%) |
Feb 28, 2014 | 16.06 | 16.79 | 15.95 | 16.69 | 243,354 | +0.65(+4.06%) |
Feb 27, 2014 | 16.37 | 16.67 | 15.75 | 16.04 | 349,406 | -0.40(-2.41%) |
Feb 26, 2014 | 16.18 | 16.90 | 16.11 | 16.43 | 252,631 | +0.29(+1.81%) |
Feb 25, 2014 | 16.66 | 16.66 | 15.96 | 16.14 | 470,457 | -0.51(-3.06%) |
Feb 24, 2014 | 17.05 | 17.05 | 16.61 | 16.65 | 221,572 | -0.27(-1.62%) |
Feb 21, 2014 | 16.47 | 16.99 | 16.30 | 16.92 | 194,626 | +0.43(+2.63%) |
Feb 20, 2014 | 16.28 | 16.54 | 16.26 | 16.49 | 156,725 | +0.19(+1.16%) |
Feb 19, 2014 | 16.44 | 16.90 | 16.28 | 16.30 | 181,152 | -0.25(-1.54%) |
Feb 18, 2014 | 16.68 | 16.84 | 16.51 | 16.56 | 181,427 | -0.01(-0.06%) |
Feb 14, 2014 | 16.33 | 16.57 | 16.57 | 16.57 | 189,536 | +0.18(+1.09%) |
Feb 13, 2014 | 16.27 | 16.64 | 16.14 | 16.39 | 297,395 | +0.03(+0.17%) |
Feb 12, 2014 | 16.16 | 16.93 | 15.96 | 16.36 | 310,893 | +0.26(+1.64%) |
Feb 11, 2014 | 15.80 | 16.19 | 15.71 | 16.09 | 246,294 | +0.29(+1.85%) |
Feb 10, 2014 | 16.70 | 16.74 | 15.71 | 15.80 | 327,105 | -0.98(-5.85%) |
Feb 07, 2014 | 16.90 | 16.90 | 16.33 | 16.78 | 307,445 | -0.17(-1.00%) |
Feb 06, 2014 | 16.09 | 17.26 | 15.88 | 16.95 | 337,532 | +0.85(+5.28%) |
Feb 05, 2014 | 16.27 | 16.39 | 15.66 | 16.10 | 260,811 | -0.30(-1.84%) |
Feb 04, 2014 | 16.53 | 16.98 | 16.37 | 16.40 | 268,653 | -0.19(-1.14%) |
Feb 03, 2014 | 17.55 | 17.57 | 16.40 | 16.59 | 222,688 | -1.18(-6.64%) |
Jan 31, 2014 | 17.34 | 18.13 | 17.32 | 17.77 | 221,086 | +0.09(+0.53%) |
Jan 30, 2014 | 18.01 | 18.01 | 17.62 | 17.68 | 176,384 | -0.17(-0.95%) |
Jan 29, 2014 | 18.42 | 18.58 | 17.78 | 17.85 | 132,378 | -0.76(-4.11%) |
Jan 28, 2014 | 18.14 | 18.68 | 17.81 | 18.61 | 159,523 | +0.65(+3.63%) |
Jan 27, 2014 | 18.30 | 18.38 | 17.39 | 17.96 | 190,061 | -0.48(-2.61%) |
Jan 24, 2014 | 18.74 | 18.74 | 18.03 | 18.44 | 122,522 | -0.44(-2.35%) |
Jan 23, 2014 | 18.86 | 18.91 | 18.56 | 18.89 | 71,032 | -0.06(-0.30%) |
Jan 22, 2014 | 18.73 | 19.13 | 18.54 | 18.94 | 180,296 | +0.12(+0.65%) |
Jan 21, 2014 | 19.17 | 19.44 | 18.26 | 18.82 | 252,810 | -0.28(-1.48%) |
Jan 17, 2014 | 19.68 | 19.10 | 19.10 | 19.10 | 233,503 | -0.67(-3.39%) |
Jan 16, 2014 | 20.06 | 20.06 | 19.66 | 19.77 | 139,347 | -0.32(-1.60%) |
Jan 15, 2014 | 20.09 | 20.41 | 20.04 | 20.10 | 90,184 | +0.01(+0.05%) |
Jan 14, 2014 | 20.11 | 20.18 | 19.92 | 20.09 | 161,708 | +0.11(+0.57%) |
Jan 13, 2014 | 20.18 | 20.38 | 19.83 | 19.97 | 170,663 | -0.23(-1.12%) |
Jan 10, 2014 | 20.29 | 20.71 | 19.82 | 20.20 | 341,125 | -0.08(-0.37%) |
Jan 09, 2014 | 21.42 | 21.47 | 19.91 | 20.27 | 285,817 | -1.09(-5.12%) |
Jan 08, 2014 | 21.61 | 22.58 | 21.27 | 21.37 | 296,583 | -0.25(-1.14%) |
Jan 07, 2014 | 21.19 | 22.03 | 21.19 | 21.61 | 179,582 | +0.57(+2.69%) |
Jan 06, 2014 | 22.05 | 22.21 | 20.62 | 21.05 | 235,322 | -1.12(-5.07%) |
Jan 03, 2014 | 22.22 | 22.62 | 21.85 | 22.17 | 115,037 | +0.03(+0.13%) |
Jan 02, 2014 | 22.34 | 22.79 | 21.89 | 22.14 | 167,380 | -0.20(-0.89%) |
Dec 31, 2013 | 22.96 | 22.34 | 22.34 | 22.34 | 169,194 | -0.61(-2.67%) |
Dec 30, 2013 | 22.97 | 23.44 | 22.42 | 22.96 | 150,207 | -0.02(-0.08%) |
Dec 27, 2013 | 23.77 | 23.81 | 22.91 | 22.97 | 83,132 | -0.82(-3.45%) |
Dec 26, 2013 | 23.97 | 24.32 | 23.74 | 23.80 | 95,722 | -0.09(-0.40%) |
Dec 24, 2013 | 24.14 | 25.03 | 23.76 | 23.89 | 124,890 | -0.03(-0.12%) |
Dec 23, 2013 | 23.31 | 24.05 | 22.95 | 23.92 | 172,638 | +0.50(+2.14%) |
Dec 20, 2013 | 22.87 | 24.12 | 22.69 | 23.42 | 397,674 | +0.66(+2.90%) |
Dec 19, 2013 | 22.84 | 23.12 | 22.28 | 22.76 | 76,187 | -0.19(-0.82%) |
Dec 18, 2013 | 22.81 | 23.31 | 22.26 | 22.95 | 180,889 | +0.25(+1.08%) |
Dec 17, 2013 | 23.00 | 23.25 | 22.50 | 22.70 | 110,157 | -0.24(-1.03%) |
Dec 16, 2013 | 23.31 | 23.70 | 22.91 | 22.94 | 131,170 | -0.27(-1.18%) |
Dec 13, 2013 | 22.93 | 23.41 | 22.60 | 23.21 | 89,078 | +0.30(+1.32%) |
Dec 12, 2013 | 22.60 | 23.28 | 22.14 | 22.91 | 126,384 | +0.33(+1.46%) |
Dec 11, 2013 | 23.08 | 23.34 | 21.98 | 22.58 | 232,084 | -0.41(-1.77%) |
Dec 10, 2013 | 23.24 | 23.44 | 22.79 | 22.98 | 103,697 | -0.27(-1.18%) |
Dec 09, 2013 | 23.30 | 23.58 | 22.48 | 23.26 | 136,882 | -0.04(-0.16%) |
Dec 06, 2013 | 23.27 | 24.08 | 23.01 | 23.30 | 0 | +0.24(+1.02%) |
Dec 05, 2013 | 23.95 | 23.99 | 22.92 | 23.06 | 0 | -0.80(-3.36%) |
Dec 04, 2013 | 23.91 | 24.14 | 23.07 | 23.86 | 0 | -0.11(-0.47%) |
Dec 03, 2013 | 24.10 | 24.16 | 23.74 | 23.97 | 0 | -0.09(-0.39%) |
Dec 02, 2013 | 24.09 | 24.40 | 23.61 | 24.07 | 0 | -0.11(-0.47%) |
Nov 29, 2013 | 24.30 | 24.37 | 23.99 | 24.18 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 24.04 | 24.38 | 24.01 | 24.22 | 0 | +0.35(+1.46%) |
Nov 26, 2013 | 23.32 | 24.18 | 23.32 | 23.87 | 0 | +0.65(+2.80%) |
Nov 25, 2013 | 22.66 | 24.68 | 22.65 | 23.22 | 369,162 | +0.87(+3.88%) |
Nov 22, 2013 | 22.87 | 22.94 | 21.95 | 22.35 | 0 | -0.18(-0.80%) |
Nov 21, 2013 | 22.28 | 24.50 | 21.79 | 22.53 | 505,381 | +0.96(+4.46%) |
Nov 20, 2013 | 21.46 | 21.68 | 20.68 | 21.57 | 0 | +0.19(+0.88%) |
Nov 19, 2013 | 21.30 | 21.46 | 20.68 | 21.38 | 273,552 | +0.02(+0.09%) |
Nov 18, 2013 | 19.30 | 22.12 | 19.27 | 21.36 | 0 | +2.80(+15.11%) |
Nov 15, 2013 | 17.26 | 18.75 | 17.15 | 18.56 | 0 | +1.26(+7.31%) |
Nov 14, 2013 | 17.76 | 17.88 | 17.06 | 17.29 | 0 | -0.40(-2.24%) |
Nov 12, 2013 | 17.33 | 17.79 | 17.15 | 17.69 | 0 | +0.36(+2.07%) |
Nov 11, 2013 | 16.58 | 17.42 | 16.52 | 17.33 | 61,278 | +0.75(+4.50%) |
Nov 08, 2013 | 16.47 | 16.60 | 16.21 | 16.58 | 0 | +0.14(+0.86%) |
Nov 07, 2013 | 16.92 | 16.92 | 16.36 | 16.44 | 95,610 | -0.42(-2.46%) |
Nov 06, 2013 | 16.94 | 17.00 | 16.79 | 16.86 | 64,933 | -0.01(-0.06%) |
Nov 05, 2013 | 16.89 | 16.94 | 16.75 | 16.87 | 0 | -0.05(-0.28%) |
Nov 04, 2013 | 16.78 | 16.94 | 16.75 | 16.91 | 61,409 | +0.16(+0.96%) |
Nov 01, 2013 | 16.76 | 16.90 | 16.57 | 16.75 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 17.05 | 17.07 | 16.49 | 16.75 | 0 | -0.28(-1.66%) |
Oct 30, 2013 | 17.23 | 17.24 | 16.93 | 17.04 | 82,304 | -0.12(-0.72%) |
Oct 29, 2013 | 17.15 | 17.19 | 16.97 | 17.16 | 0 | +0.11(+0.66%) |
Oct 28, 2013 | 17.07 | 17.13 | 16.80 | 17.05 | 0 | +0.02(+0.11%) |
Oct 25, 2013 | 17.15 | 17.15 | 16.95 | 17.03 | 0 | -0.02(-0.11%) |
Oct 24, 2013 | 16.92 | 17.17 | 16.76 | 17.05 | 63,364 | +0.23(+1.35%) |
Oct 23, 2013 | 16.89 | 17.03 | 16.75 | 16.82 | 0 | -0.14(-0.83%) |
Oct 22, 2013 | 16.94 | 17.08 | 16.66 | 16.96 | 96,135 | +0.15(+0.90%) |
Oct 21, 2013 | 17.16 | 17.27 | 16.76 | 16.81 | 98,136 | -0.25(-1.49%) |
Oct 18, 2013 | 16.40 | 17.09 | 16.28 | 17.07 | 114,126 | +0.83(+5.12%) |
Oct 17, 2013 | 16.06 | 16.26 | 15.92 | 16.23 | 97,886 | +0.15(+0.94%) |
Oct 16, 2013 | 16.22 | 16.41 | 16.02 | 16.08 | 110,173 | -0.01(-0.06%) |
Oct 15, 2013 | 16.41 | 16.60 | 16.09 | 16.09 | 88,105 | -0.39(-2.35%) |
Oct 14, 2013 | 16.06 | 16.60 | 16.06 | 16.48 | 101,729 | +0.31(+1.93%) |
Oct 11, 2013 | 16.23 | 16.23 | 15.88 | 16.17 | 0 | -0.16(-0.98%) |
Oct 10, 2013 | 16.34 | 16.52 | 16.20 | 16.33 | 59,327 | +0.28(+1.76%) |
Oct 09, 2013 | 16.21 | 16.21 | 15.81 | 16.05 | 174,458 | -0.07(-0.41%) |
Oct 08, 2013 | 16.46 | 16.49 | 15.97 | 16.11 | 68,000 | -0.40(-2.40%) |
Oct 07, 2013 | 16.87 | 16.92 | 16.30 | 16.51 | 0 | -0.55(-3.21%) |
Oct 04, 2013 | 16.84 | 17.27 | 16.84 | 17.06 | 0 | +0.18(+1.06%) |
Oct 03, 2013 | 17.27 | 17.40 | 16.62 | 16.88 | 0 | -0.47(-2.72%) |
Oct 02, 2013 | 17.47 | 17.59 | 17.31 | 17.35 | 100,470 | -0.30(-1.71%) |
Oct 01, 2013 | 17.39 | 17.88 | 17.34 | 17.65 | 75,771 | +0.25(+1.41%) |
Sep 30, 2013 | 17.27 | 17.54 | 17.05 | 17.41 | 107,142 | -0.12(-0.70%) |
Sep 27, 2013 | 17.14 | 17.64 | 16.99 | 17.53 | 0 | +0.23(+1.31%) |
Sep 26, 2013 | 17.26 | 17.36 | 16.64 | 17.30 | 61,620 | +0.14(+0.83%) |
Sep 25, 2013 | 17.04 | 17.29 | 17.00 | 17.16 | 144,503 | +0.12(+0.72%) |
Sep 24, 2013 | 16.94 | 17.24 | 16.51 | 17.04 | 70,529 | +0.07(+0.39%) |
Sep 23, 2013 | 17.39 | 17.41 | 16.45 | 16.97 | 161,869 | -0.44(-2.55%) |
Sep 20, 2013 | 17.58 | 17.70 | 17.27 | 17.41 | 0 | -0.08(-0.43%) |
Sep 19, 2013 | 17.43 | 17.62 | 17.09 | 17.49 | 84,425 | +0.07(+0.38%) |
Sep 18, 2013 | 17.41 | 17.59 | 17.15 | 17.42 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 17.46 | 17.51 | 17.34 | 17.42 | 0 | -0.04(-0.22%) |
Sep 16, 2013 | 17.55 | 17.68 | 17.31 | 17.46 | 0 | +0.12(+0.71%) |
Sep 13, 2013 | 17.53 | 17.57 | 17.21 | 17.34 | 0 | -0.25(-1.40%) |
Sep 12, 2013 | 17.89 | 18.13 | 17.51 | 17.58 | 0 | -0.34(-1.90%) |
Sep 11, 2013 | 18.14 | 18.44 | 17.72 | 17.92 | 0 | -0.22(-1.20%) |
Sep 10, 2013 | 18.41 | 18.45 | 18.06 | 18.14 | 96,849 | -0.11(-0.62%) |
Sep 09, 2013 | 18.11 | 18.44 | 17.96 | 18.25 | 0 | +0.32(+1.79%) |
Sep 06, 2013 | 18.29 | 18.35 | 17.87 | 17.93 | 0 | -0.32(-1.76%) |
Sep 05, 2013 | 18.64 | 18.75 | 18.20 | 18.25 | 0 | -0.28(-1.53%) |
Sep 04, 2013 | 18.77 | 18.99 | 18.52 | 18.54 | 0 | -0.21(-1.11%) |
Sep 03, 2013 | 18.56 | 18.92 | 18.40 | 18.75 | 0 | +0.33(+1.79%) |
Aug 30, 2013 | 19.06 | 19.06 | 18.39 | 18.42 | 0 | -0.67(-3.51%) |
Aug 29, 2013 | 18.64 | 19.34 | 18.50 | 19.09 | 126,000 | +0.34(+1.81%) |
Aug 28, 2013 | 18.92 | 19.19 | 18.49 | 18.75 | 0 | -0.13(-0.70%) |
Aug 27, 2013 | 19.43 | 19.65 | 18.73 | 18.88 | 211,393 | -0.93(-4.67%) |
Aug 26, 2013 | 18.99 | 20.52 | 18.99 | 19.80 | 0 | +0.76(+3.96%) |
Aug 23, 2013 | 18.08 | 19.67 | 18.05 | 19.05 | 0 | +1.61(+9.26%) |
Aug 22, 2013 | 16.52 | 17.66 | 16.09 | 17.43 | 183,231 | +1.66(+10.53%) |
Aug 21, 2013 | 15.72 | 16.05 | 15.60 | 15.77 | 0 | -0.02(-0.12%) |
Aug 20, 2013 | 15.40 | 16.08 | 15.40 | 15.79 | 90,798 | +0.41(+2.64%) |
Aug 19, 2013 | 15.86 | 15.93 | 15.38 | 15.39 | 79,433 | -0.42(-2.69%) |
Aug 16, 2013 | 15.35 | 15.92 | 15.35 | 15.81 | 0 | +0.40(+2.57%) |
Aug 15, 2013 | 16.10 | 16.33 | 15.38 | 15.41 | 130,911 | -0.90(-5.50%) |
Aug 14, 2013 | 16.53 | 16.73 | 16.28 | 16.31 | 106,096 | -0.18(-1.09%) |
Aug 13, 2013 | 16.32 | 16.62 | 16.09 | 16.49 | 46,159 | +0.17(+1.04%) |
Aug 12, 2013 | 16.07 | 16.54 | 15.94 | 16.32 | 85,968 | +0.11(+0.70%) |
Aug 09, 2013 | 16.62 | 16.62 | 16.13 | 16.21 | 107,038 | -0.46(-2.77%) |
Aug 08, 2013 | 16.50 | 16.77 | 16.26 | 16.67 | 318,206 | +0.34(+2.08%) |
Aug 07, 2013 | 16.57 | 16.71 | 16.29 | 16.33 | 153,424 | -0.33(-1.98%) |
Aug 06, 2013 | 17.08 | 17.15 | 16.44 | 16.66 | 48,629 | -0.51(-2.97%) |
Aug 05, 2013 | 16.95 | 17.17 | 16.78 | 17.17 | 189,280 | +0.19(+1.11%) |
Aug 02, 2013 | 16.89 | 17.10 | 16.66 | 16.98 | 98,579 | +0.09(+0.56%) |
Aug 01, 2013 | 16.74 | 17.08 | 16.74 | 16.89 | 66,190 | +0.29(+1.76%) |
Jul 31, 2013 | 16.85 | 17.08 | 16.43 | 16.59 | 0 | -0.24(-1.40%) |
Jul 30, 2013 | 16.93 | 17.08 | 16.52 | 16.83 | 0 | +0.01(+0.06%) |
Jul 29, 2013 | 16.76 | 17.03 | 16.74 | 16.82 | 0 | -0.04(-0.22%) |
Jul 26, 2013 | 16.92 | 16.93 | 16.54 | 16.86 | 0 | -0.23(-1.33%) |
Jul 25, 2013 | 16.57 | 17.17 | 16.47 | 17.08 | 0 | +0.51(+3.08%) |
Jul 24, 2013 | 17.14 | 17.16 | 16.45 | 16.57 | 0 | -0.50(-2.93%) |
Jul 23, 2013 | 17.27 | 17.44 | 16.90 | 17.07 | 0 | -0.13(-0.77%) |
Jul 22, 2013 | 17.22 | 17.31 | 17.12 | 17.21 | 0 | +0.12(+0.72%) |
Jul 19, 2013 | 16.83 | 17.28 | 16.83 | 17.08 | 0 | +0.08(+0.50%) |
Jul 18, 2013 | 18.20 | 18.31 | 16.83 | 17.00 | 0 | -1.22(-6.68%) |
Jul 17, 2013 | 18.34 | 18.51 | 18.14 | 18.22 | 227,958 | +0.01(+0.05%) |
Jul 16, 2013 | 18.17 | 18.42 | 18.17 | 18.21 | 0 | +0.04(+0.21%) |
Jul 15, 2013 | 17.93 | 18.31 | 17.93 | 18.17 | 0 | +0.30(+1.69%) |
Jul 12, 2013 | 17.74 | 18.09 | 17.74 | 17.87 | 0 | +0.13(+0.74%) |
Jul 11, 2013 | 17.37 | 17.77 | 17.17 | 17.74 | 0 | +0.47(+2.73%) |
Jul 10, 2013 | 17.47 | 17.48 | 17.25 | 17.26 | 0 | -0.20(-1.14%) |
Jul 09, 2013 | 16.74 | 17.65 | 16.74 | 17.46 | 0 | +0.85(+5.11%) |
Jul 08, 2013 | 16.65 | 16.81 | 16.49 | 16.61 | 217,338 | +0.05(+0.28%) |
Jul 05, 2013 | 16.52 | 16.57 | 16.31 | 16.57 | 0 | +0.06(+0.34%) |
Jul 03, 2013 | 16.40 | 16.52 | 16.11 | 16.51 | 0 | +0.08(+0.52%) |
Jul 02, 2013 | 16.28 | 16.52 | 16.15 | 16.42 | 0 | +0.13(+0.78%) |
Jul 01, 2013 | 16.33 | 16.45 | 16.10 | 16.30 | 0 | +0.01(+0.09%) |
Jun 28, 2013 | 15.81 | 16.36 | 15.73 | 16.28 | 653,985 | +0.42(+2.68%) |
Jun 27, 2013 | 16.02 | 16.13 | 15.81 | 15.86 | 0 | -0.04(-0.24%) |
Jun 26, 2013 | 15.98 | 16.05 | 15.72 | 15.89 | 0 | +0.09(+0.60%) |
Jun 25, 2013 | 15.66 | 16.19 | 15.53 | 15.80 | 0 | +0.31(+2.01%) |
Jun 24, 2013 | 16.17 | 16.26 | 15.39 | 15.49 | 0 | -0.92(-5.58%) |
Jun 21, 2013 | 16.58 | 16.76 | 16.37 | 16.40 | 199,670 | -0.07(-0.40%) |
Jun 20, 2013 | 16.50 | 16.67 | 16.40 | 16.47 | 0 | -0.25(-1.47%) |
Jun 19, 2013 | 17.27 | 17.56 | 16.40 | 16.72 | 0 | -0.51(-2.96%) |
Jun 18, 2013 | 16.46 | 17.25 | 16.38 | 17.23 | 0 | +0.82(+5.01%) |
Jun 17, 2013 | 16.43 | 16.51 | 15.89 | 16.40 | 0 | +0.08(+0.46%) |
Jun 14, 2013 | 16.50 | 16.71 | 16.18 | 16.33 | 0 | -0.14(-0.86%) |
Jun 13, 2013 | 15.99 | 16.52 | 15.98 | 16.47 | 168,422 | +0.41(+2.53%) |
Jun 12, 2013 | 16.25 | 16.32 | 16.04 | 16.06 | 115,894 | -0.06(-0.35%) |
Jun 11, 2013 | 16.00 | 16.16 | 15.94 | 16.12 | 238,309 | -0.06(-0.35%) |
Jun 10, 2013 | 15.52 | 16.23 | 15.48 | 16.18 | 0 | +0.76(+4.90%) |
Jun 07, 2013 | 15.01 | 15.56 | 14.99 | 15.42 | 0 | +0.53(+3.55%) |
Jun 06, 2013 | 14.70 | 14.96 | 14.26 | 14.89 | 251,173 | +0.25(+1.68%) |
Jun 05, 2013 | 14.93 | 15.04 | 14.62 | 14.65 | 0 | -0.25(-1.71%) |
Jun 04, 2013 | 14.64 | 15.32 | 14.53 | 14.90 | 0 | +0.24(+1.61%) |
Jun 03, 2013 | 14.18 | 14.82 | 14.18 | 14.67 | 317,307 | +0.55(+3.88%) |
May 31, 2013 | 14.52 | 14.52 | 14.09 | 14.12 | 132,844 | -0.42(-2.86%) |
May 30, 2013 | 14.78 | 15.01 | 14.47 | 14.54 | 196,989 | -0.25(-1.66%) |
May 29, 2013 | 14.34 | 14.81 | 14.22 | 14.78 | 100,824 | +0.34(+2.35%) |
May 28, 2013 | 14.04 | 14.44 | 13.62 | 14.44 | 169,157 | +0.69(+5.01%) |
May 24, 2013 | 13.94 | 14.01 | 13.60 | 13.75 | 0 | -0.14(-1.02%) |
May 23, 2013 | 13.53 | 13.92 | 13.21 | 13.89 | 0 | +0.50(+3.74%) |
May 22, 2013 | 13.63 | 13.63 | 13.25 | 13.39 | 0 | -0.26(-1.94%) |
May 21, 2013 | 13.68 | 13.81 | 13.29 | 13.66 | 0 | -0.06(-0.41%) |
May 20, 2013 | 13.72 | 13.86 | 13.62 | 13.71 | 0 | -0.01(-0.07%) |
May 17, 2013 | 13.38 | 13.74 | 13.37 | 13.72 | 0 | +0.41(+3.05%) |
May 16, 2013 | 13.44 | 13.44 | 13.15 | 13.32 | 215,200 | -0.12(-0.91%) |
May 15, 2013 | 13.12 | 13.46 | 13.07 | 13.44 | 0 | +0.91(+7.23%) |
May 13, 2013 | 12.77 | 12.77 | 12.45 | 12.53 | 0 | -0.19(-1.48%) |
May 10, 2013 | 12.88 | 13.05 | 12.67 | 12.72 | 0 | -0.10(-0.81%) |
May 09, 2013 | 12.88 | 12.92 | 12.68 | 12.83 | 0 | -0.06(-0.44%) |
May 08, 2013 | 12.75 | 12.91 | 12.72 | 12.88 | 0 | +0.15(+1.19%) |
May 07, 2013 | 12.08 | 12.83 | 11.94 | 12.73 | 0 | +0.63(+5.23%) |
May 06, 2013 | 11.79 | 12.14 | 11.71 | 12.10 | 0 | +0.33(+2.81%) |
May 03, 2013 | 11.55 | 11.79 | 11.43 | 11.77 | 0 | +0.34(+2.97%) |
May 02, 2013 | 11.39 | 11.46 | 11.24 | 11.43 | 0 | +0.11(+1.00%) |