Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.10 | 17.25 | 16.97 | 17.08 | 92,516 | -0.02(-0.12%) |
Apr 29, 2014 | 17.17 | 17.34 | 17.01 | 17.10 | 148,851 | +0.07(+0.41%) |
Apr 28, 2014 | 17.22 | 17.32 | 16.89 | 17.03 | 60,593 | -0.09(-0.53%) |
Apr 25, 2014 | 17.03 | 17.57 | 16.82 | 17.12 | 77,959 | -0.03(-0.17%) |
Apr 24, 2014 | 17.58 | 17.58 | 17.10 | 17.15 | 87,173 | -0.35(-2.00%) |
Apr 23, 2014 | 17.79 | 17.79 | 17.41 | 17.50 | 37,870 | -0.27(-1.52%) |
Apr 22, 2014 | 17.78 | 18.00 | 17.59 | 17.77 | 67,116 | +0.04(+0.23%) |
Apr 21, 2014 | 17.80 | 17.80 | 17.43 | 17.73 | 28,452 | +0.10(+0.57%) |
Apr 17, 2014 | 17.38 | 17.63 | 17.63 | 17.63 | 37,200 | +0.23(+1.32%) |
Apr 16, 2014 | 17.33 | 17.48 | 17.25 | 17.40 | 37,427 | +0.25(+1.46%) |
Apr 15, 2014 | 17.17 | 17.25 | 16.84 | 17.15 | 100,525 | +0.10(+0.59%) |
Apr 14, 2014 | 17.21 | 17.23 | 16.81 | 17.05 | 83,681 | +0.05(+0.29%) |
Apr 11, 2014 | 17.09 | 17.36 | 16.88 | 17.00 | 71,964 | -0.28(-1.62%) |
Apr 10, 2014 | 17.87 | 18.03 | 16.97 | 17.28 | 104,000 | -0.64(-3.57%) |
Apr 09, 2014 | 17.96 | 17.96 | 17.50 | 17.92 | 153,853 | -0.04(-0.22%) |
Apr 08, 2014 | 18.21 | 18.61 | 17.75 | 17.96 | 110,716 | -0.17(-0.94%) |
Apr 07, 2014 | 18.25 | 18.50 | 17.89 | 18.13 | 90,028 | -0.13(-0.71%) |
Apr 04, 2014 | 19.00 | 19.00 | 18.14 | 18.26 | 107,562 | -0.58(-3.08%) |
Apr 03, 2014 | 18.84 | 18.98 | 18.70 | 18.84 | 63,785 | -0.06(-0.32%) |
Apr 02, 2014 | 19.01 | 19.01 | 18.83 | 18.90 | 66,055 | -0.06(-0.32%) |
Apr 01, 2014 | 18.83 | 19.00 | 18.73 | 18.96 | 123,296 | +0.09(+0.48%) |
Mar 31, 2014 | 18.26 | 19.00 | 17.82 | 18.87 | 139,200 | +0.65(+3.57%) |
Mar 28, 2014 | 17.97 | 18.34 | 17.90 | 18.22 | 133,615 | +0.19(+1.05%) |
Mar 27, 2014 | 18.26 | 18.53 | 17.99 | 18.03 | 61,444 | -0.18(-0.99%) |
Mar 26, 2014 | 18.63 | 18.63 | 18.11 | 18.21 | 97,374 | -0.24(-1.30%) |
Mar 25, 2014 | 18.50 | 18.66 | 18.24 | 18.45 | 57,658 | +0.01(+0.05%) |
Mar 24, 2014 | 18.50 | 18.57 | 18.07 | 18.44 | 65,467 | +0.03(+0.16%) |
Mar 21, 2014 | 18.44 | 18.56 | 18.23 | 18.41 | 121,114 | +0.08(+0.44%) |
Mar 20, 2014 | 18.21 | 18.36 | 18.02 | 18.33 | 26,798 | +0.04(+0.22%) |
Mar 19, 2014 | 18.53 | 18.60 | 18.24 | 18.29 | 36,386 | -0.22(-1.19%) |
Mar 18, 2014 | 18.30 | 18.72 | 18.16 | 18.51 | 77,786 | +0.27(+1.48%) |
Mar 17, 2014 | 17.97 | 18.55 | 17.90 | 18.24 | 66,972 | +0.33(+1.84%) |
Mar 14, 2014 | 17.58 | 18.00 | 17.58 | 17.91 | 77,466 | +0.21(+1.19%) |
Mar 13, 2014 | 18.17 | 18.17 | 17.46 | 17.70 | 48,828 | -0.37(-2.05%) |
Mar 12, 2014 | 18.16 | 18.43 | 17.97 | 18.07 | 42,797 | -0.12(-0.66%) |
Mar 11, 2014 | 18.68 | 18.75 | 18.13 | 18.19 | 37,984 | -0.52(-2.78%) |
Mar 10, 2014 | 18.36 | 18.74 | 18.27 | 18.71 | 58,582 | +0.24(+1.30%) |
Mar 07, 2014 | 18.76 | 18.76 | 18.37 | 18.47 | 34,885 | -0.26(-1.39%) |
Mar 06, 2014 | 18.43 | 18.78 | 18.43 | 18.73 | 41,148 | +0.31(+1.68%) |
Mar 05, 2014 | 18.35 | 18.45 | 17.82 | 18.42 | 63,330 | -0.01(-0.05%) |
Mar 04, 2014 | 18.49 | 18.93 | 18.32 | 18.43 | 175,014 | +0.21(+1.15%) |
Mar 03, 2014 | 18.32 | 18.32 | 17.99 | 18.22 | 40,977 | -0.21(-1.14%) |
Feb 28, 2014 | 18.45 | 18.73 | 18.30 | 18.43 | 114,131 | -0.09(-0.49%) |
Feb 27, 2014 | 18.37 | 18.66 | 18.37 | 18.52 | 54,551 | +0.02(+0.11%) |
Feb 26, 2014 | 18.04 | 18.61 | 17.82 | 18.50 | 124,336 | +0.53(+2.95%) |
Feb 25, 2014 | 18.41 | 18.41 | 17.82 | 17.97 | 105,656 | -0.44(-2.39%) |
Feb 24, 2014 | 18.60 | 18.90 | 18.32 | 18.41 | 195,188 | -0.23(-1.23%) |
Feb 21, 2014 | 19.00 | 19.00 | 18.54 | 18.64 | 107,201 | -0.26(-1.38%) |
Feb 20, 2014 | 18.15 | 19.23 | 17.84 | 18.90 | 122,617 | +0.79(+4.36%) |
Feb 19, 2014 | 18.40 | 18.66 | 17.98 | 18.11 | 86,873 | -0.41(-2.21%) |
Feb 18, 2014 | 18.43 | 18.58 | 18.26 | 18.52 | 39,337 | +0.07(+0.38%) |
Feb 14, 2014 | 18.39 | 18.45 | 18.45 | 18.45 | 42,000 | +0.08(+0.44%) |
Feb 13, 2014 | 17.86 | 18.41 | 17.82 | 18.37 | 48,554 | +0.34(+1.89%) |
Feb 12, 2014 | 17.80 | 18.14 | 17.80 | 18.03 | 54,380 | +0.33(+1.86%) |
Feb 11, 2014 | 17.54 | 17.75 | 17.45 | 17.70 | 89,748 | +0.11(+0.63%) |
Feb 10, 2014 | 17.69 | 17.85 | 17.33 | 17.59 | 69,275 | -0.16(-0.90%) |
Feb 07, 2014 | 17.76 | 18.13 | 17.46 | 17.75 | 86,938 | -0.01(-0.06%) |
Feb 06, 2014 | 17.59 | 18.01 | 17.45 | 17.76 | 124,950 | +0.27(+1.54%) |
Feb 05, 2014 | 17.52 | 17.70 | 17.26 | 17.49 | 88,391 | -0.13(-0.74%) |
Feb 04, 2014 | 17.69 | 17.83 | 17.40 | 17.62 | 81,812 | -0.04(-0.23%) |
Feb 03, 2014 | 17.85 | 17.86 | 17.55 | 17.66 | 291,053 | -0.20(-1.12%) |
Jan 31, 2014 | 17.75 | 18.10 | 17.75 | 17.86 | 118,188 | -0.13(-0.72%) |
Jan 30, 2014 | 17.98 | 18.12 | 17.80 | 17.99 | 107,578 | +0.13(+0.73%) |
Jan 29, 2014 | 17.89 | 18.14 | 17.74 | 17.86 | 84,862 | -0.15(-0.83%) |
Jan 28, 2014 | 17.96 | 18.15 | 17.94 | 18.01 | 102,210 | +0.12(+0.67%) |
Jan 27, 2014 | 17.86 | 18.11 | 17.70 | 17.89 | 93,267 | +0.07(+0.39%) |
Jan 24, 2014 | 17.97 | 18.09 | 17.70 | 17.82 | 120,357 | -0.30(-1.66%) |
Jan 23, 2014 | 17.90 | 18.15 | 17.78 | 18.12 | 81,773 | +0.08(+0.44%) |
Jan 22, 2014 | 17.99 | 18.14 | 16.87 | 18.04 | 82,016 | +0.01(+0.06%) |
Jan 21, 2014 | 17.99 | 18.80 | 17.79 | 18.03 | 104,163 | +0.15(+0.84%) |
Jan 17, 2014 | 17.92 | 17.88 | 17.88 | 17.88 | 65,000 | -0.12(-0.67%) |
Jan 16, 2014 | 18.06 | 18.18 | 17.90 | 18.00 | 42,635 | -0.15(-0.83%) |
Jan 15, 2014 | 17.66 | 18.20 | 17.66 | 18.15 | 63,558 | +0.49(+2.77%) |
Jan 14, 2014 | 17.64 | 17.91 | 17.51 | 17.66 | 63,365 | +0.06(+0.34%) |
Jan 13, 2014 | 17.58 | 17.70 | 17.44 | 17.60 | 78,259 | -0.10(-0.56%) |
Jan 10, 2014 | 17.54 | 17.76 | 17.14 | 17.70 | 96,864 | +0.23(+1.32%) |
Jan 09, 2014 | 17.45 | 17.48 | 17.05 | 17.47 | 119,452 | +0.04(+0.23%) |
Jan 08, 2014 | 18.18 | 18.18 | 17.24 | 17.43 | 306,339 | -0.72(-3.97%) |
Jan 07, 2014 | 18.21 | 18.37 | 18.06 | 18.15 | 69,953 | -0.02(-0.11%) |
Jan 06, 2014 | 18.68 | 18.68 | 18.16 | 18.17 | 72,886 | -0.46(-2.47%) |
Jan 03, 2014 | 18.44 | 18.82 | 18.31 | 18.63 | 127,244 | +0.21(+1.14%) |
Jan 02, 2014 | 18.60 | 18.67 | 18.31 | 18.42 | 98,538 | -0.17(-0.91%) |
Dec 31, 2013 | 18.46 | 18.59 | 18.59 | 18.59 | 112,000 | +0.21(+1.14%) |
Dec 30, 2013 | 18.34 | 18.50 | 18.24 | 18.38 | 69,743 | -0.02(-0.11%) |
Dec 27, 2013 | 18.41 | 18.53 | 18.18 | 18.40 | 59,036 | +0.08(+0.44%) |
Dec 26, 2013 | 18.33 | 18.50 | 17.95 | 18.32 | 36,274 | +0.04(+0.22%) |
Dec 24, 2013 | 17.94 | 18.33 | 17.90 | 18.28 | 31,542 | +0.37(+2.07%) |
Dec 23, 2013 | 17.69 | 18.00 | 17.69 | 17.91 | 103,689 | +0.31(+1.76%) |
Dec 20, 2013 | 17.28 | 17.70 | 17.27 | 17.60 | 232,154 | +0.40(+2.33%) |
Dec 19, 2013 | 17.37 | 17.42 | 17.04 | 17.20 | 59,871 | -0.26(-1.49%) |
Dec 18, 2013 | 17.17 | 17.54 | 16.75 | 17.46 | 67,127 | +0.39(+2.28%) |
Dec 17, 2013 | 17.16 | 17.33 | 16.57 | 17.07 | 25,404 | -0.07(-0.41%) |
Dec 16, 2013 | 17.39 | 17.42 | 16.02 | 17.14 | 63,325 | -0.21(-1.21%) |
Dec 13, 2013 | 17.29 | 17.43 | 17.17 | 17.35 | 36,832 | +0.07(+0.41%) |
Dec 12, 2013 | 17.18 | 17.49 | 17.14 | 17.28 | 59,716 | +0.06(+0.35%) |
Dec 11, 2013 | 17.50 | 17.52 | 17.16 | 17.22 | 80,749 | -0.30(-1.71%) |
Dec 10, 2013 | 17.50 | 17.67 | 17.27 | 17.52 | 57,504 | -0.02(-0.11%) |
Dec 09, 2013 | 17.53 | 17.62 | 17.32 | 17.54 | 39,750 | -0.02(-0.11%) |
Dec 06, 2013 | 17.67 | 17.87 | 17.52 | 17.56 | 0 | +0.05(+0.29%) |
Dec 05, 2013 | 17.64 | 17.80 | 17.41 | 17.51 | 0 | -0.17(-0.96%) |
Dec 04, 2013 | 17.46 | 17.96 | 17.46 | 17.68 | 0 | +0.08(+0.45%) |
Dec 03, 2013 | 17.55 | 17.85 | 17.42 | 17.60 | 0 | -0.04(-0.23%) |
Dec 02, 2013 | 17.65 | 17.72 | 17.42 | 17.64 | 85,461 | -0.06(-0.34%) |
Nov 29, 2013 | 17.90 | 17.90 | 17.61 | 17.70 | 0 | -0.06(-0.34%) |
Nov 27, 2013 | 17.80 | 18.09 | 17.71 | 17.76 | 0 | +0.03(+0.17%) |
Nov 26, 2013 | 17.03 | 17.85 | 17.03 | 17.73 | 0 | +0.73(+4.29%) |
Nov 25, 2013 | 16.96 | 17.07 | 16.77 | 17.00 | 39,097 | +0.12(+0.71%) |
Nov 22, 2013 | 16.86 | 16.98 | 16.69 | 16.88 | 0 | -0.02(-0.12%) |
Nov 21, 2013 | 16.75 | 17.20 | 16.48 | 16.90 | 107,128 | +0.30(+1.81%) |
Nov 20, 2013 | 17.02 | 17.13 | 16.47 | 16.60 | 0 | -0.38(-2.24%) |
Nov 19, 2013 | 17.00 | 17.41 | 16.87 | 16.98 | 37,674 | +0.03(+0.18%) |
Nov 18, 2013 | 17.07 | 17.24 | 16.66 | 16.95 | 0 | -0.01(-0.06%) |
Nov 15, 2013 | 17.05 | 17.18 | 16.88 | 16.96 | 0 | -0.12(-0.70%) |
Nov 14, 2013 | 17.02 | 17.17 | 16.90 | 17.08 | 14,928 | +0.05(+0.29%) |
Nov 12, 2013 | 16.66 | 17.06 | 16.61 | 17.03 | 0 | +0.28(+1.67%) |
Nov 11, 2013 | 17.00 | 17.05 | 16.65 | 16.75 | 0 | -0.34(-1.99%) |
Nov 08, 2013 | 16.60 | 17.29 | 16.60 | 17.09 | 0 | +0.48(+2.89%) |
Nov 07, 2013 | 17.17 | 17.34 | 16.57 | 16.61 | 76,535 | -0.47(-2.75%) |
Nov 06, 2013 | 17.01 | 17.21 | 16.78 | 17.08 | 75,755 | +0.19(+1.12%) |
Nov 05, 2013 | 16.58 | 17.06 | 16.55 | 16.89 | 115,106 | +0.17(+1.02%) |
Nov 04, 2013 | 16.43 | 16.86 | 16.09 | 16.72 | 161,996 | +0.27(+1.64%) |
Nov 01, 2013 | 15.97 | 17.00 | 15.97 | 16.45 | 0 | +0.44(+2.75%) |
Oct 31, 2013 | 15.42 | 16.27 | 15.06 | 16.01 | 0 | +0.76(+4.98%) |
Oct 30, 2013 | 15.70 | 15.70 | 15.13 | 15.25 | 82,174 | -0.40(-2.56%) |
Oct 29, 2013 | 15.58 | 15.67 | 15.45 | 15.65 | 0 | +0.08(+0.51%) |
Oct 28, 2013 | 15.54 | 15.81 | 15.42 | 15.57 | 0 | -0.01(-0.06%) |
Oct 25, 2013 | 15.19 | 15.61 | 15.19 | 15.58 | 0 | +0.45(+2.97%) |
Oct 24, 2013 | 14.95 | 15.26 | 14.76 | 15.13 | 51,028 | +0.49(+3.35%) |
Oct 23, 2013 | 14.43 | 14.69 | 14.33 | 14.64 | 0 | +0.14(+0.97%) |
Oct 22, 2013 | 14.65 | 14.85 | 14.47 | 14.50 | 197,695 | -0.02(-0.14%) |
Oct 21, 2013 | 14.71 | 14.94 | 14.49 | 14.52 | 73,884 | -0.12(-0.82%) |
Oct 18, 2013 | 14.58 | 14.90 | 14.49 | 14.64 | 148,249 | +0.23(+1.60%) |
Oct 17, 2013 | 14.47 | 14.77 | 14.36 | 14.41 | 197,551 | -0.20(-1.37%) |
Oct 16, 2013 | 14.62 | 14.84 | 14.52 | 14.61 | 42,332 | +0.10(+0.69%) |
Oct 15, 2013 | 14.68 | 14.68 | 14.35 | 14.51 | 77,411 | -0.27(-1.83%) |
Oct 14, 2013 | 14.67 | 14.88 | 14.53 | 14.78 | 51,119 | -0.04(-0.27%) |
Oct 11, 2013 | 14.35 | 14.89 | 13.76 | 14.82 | 0 | +0.38(+2.63%) |
Oct 10, 2013 | 14.12 | 15.43 | 14.12 | 14.44 | 40,783 | +0.53(+3.81%) |
Oct 09, 2013 | 14.13 | 14.27 | 13.88 | 13.91 | 67,424 | -0.17(-1.21%) |
Oct 08, 2013 | 13.96 | 14.23 | 13.82 | 14.08 | 62,266 | +0.16(+1.15%) |
Oct 07, 2013 | 13.63 | 14.01 | 13.63 | 13.92 | 0 | +0.07(+0.51%) |
Oct 04, 2013 | 13.69 | 14.00 | 13.65 | 13.85 | 0 | +0.12(+0.87%) |
Oct 03, 2013 | 14.08 | 14.08 | 13.60 | 13.73 | 0 | -0.43(-3.04%) |
Oct 02, 2013 | 14.12 | 14.40 | 14.04 | 14.16 | 51,630 | -0.09(-0.63%) |
Oct 01, 2013 | 14.22 | 14.37 | 14.11 | 14.25 | 54,154 | -0.07(-0.49%) |
Sep 27, 2013 | 14.12 | 14.47 | 14.00 | 14.32 | 0 | +0.05(+0.35%) |
Sep 26, 2013 | 14.50 | 14.55 | 14.16 | 14.27 | 45,892 | -0.16(-1.11%) |
Sep 25, 2013 | 14.31 | 14.69 | 14.13 | 14.43 | 62,001 | +0.10(+0.70%) |
Sep 24, 2013 | 14.41 | 14.67 | 14.20 | 14.33 | 55,972 | -0.10(-0.69%) |
Sep 23, 2013 | 14.32 | 14.52 | 14.26 | 14.43 | 42,651 | +0.08(+0.56%) |
Sep 20, 2013 | 14.33 | 14.49 | 14.25 | 14.35 | 0 | +0.05(+0.35%) |
Sep 19, 2013 | 14.36 | 14.40 | 14.18 | 14.30 | 105,477 | -0.04(-0.28%) |
Sep 18, 2013 | 14.00 | 14.47 | 13.55 | 14.34 | 0 | +0.33(+2.36%) |
Sep 17, 2013 | 14.01 | 14.14 | 13.94 | 14.01 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 13.98 | 14.06 | 13.89 | 14.01 | 0 | +0.15(+1.08%) |
Sep 13, 2013 | 13.97 | 14.09 | 13.79 | 13.86 | 0 | -0.03(-0.22%) |
Sep 12, 2013 | 13.86 | 13.97 | 13.83 | 13.89 | 0 | +0.02(+0.14%) |
Sep 11, 2013 | 13.73 | 14.00 | 13.60 | 13.87 | 0 | +0.07(+0.51%) |
Sep 10, 2013 | 13.76 | 13.86 | 13.65 | 13.80 | 116,920 | +0.09(+0.66%) |
Sep 09, 2013 | 13.29 | 13.71 | 13.20 | 13.71 | 0 | +0.52(+3.94%) |
Sep 06, 2013 | 13.23 | 13.30 | 12.88 | 13.19 | 0 | +0.09(+0.69%) |
Sep 05, 2013 | 13.01 | 13.18 | 13.01 | 13.10 | 0 | +0.15(+1.16%) |
Sep 04, 2013 | 12.85 | 13.01 | 12.76 | 12.95 | 0 | +0.09(+0.70%) |
Sep 03, 2013 | 12.88 | 13.11 | 12.62 | 12.86 | 0 | -0.02(-0.16%) |
Aug 30, 2013 | 13.14 | 13.30 | 12.78 | 12.88 | 0 | -0.32(-2.42%) |
Aug 29, 2013 | 12.94 | 13.30 | 12.94 | 13.20 | 43,246 | +0.26(+2.01%) |
Aug 28, 2013 | 12.82 | 13.05 | 12.68 | 12.94 | 0 | +0.09(+0.70%) |
Aug 27, 2013 | 12.91 | 13.16 | 12.62 | 12.85 | 100,914 | -0.26(-1.98%) |
Aug 26, 2013 | 13.20 | 13.22 | 13.05 | 13.11 | 0 | -0.09(-0.68%) |
Aug 23, 2013 | 13.24 | 13.26 | 13.16 | 13.20 | 0 | -0.05(-0.38%) |
Aug 22, 2013 | 13.12 | 13.50 | 13.12 | 13.25 | 110,518 | +0.22(+1.69%) |
Aug 21, 2013 | 13.20 | 13.33 | 12.97 | 13.03 | 0 | -0.27(-2.03%) |
Aug 20, 2013 | 12.89 | 13.34 | 12.82 | 13.30 | 115,637 | +0.42(+3.26%) |
Aug 19, 2013 | 13.16 | 13.34 | 12.83 | 12.88 | 62,400 | -0.31(-2.35%) |
Aug 16, 2013 | 13.17 | 13.47 | 13.15 | 13.19 | 0 | -0.04(-0.30%) |
Aug 15, 2013 | 13.33 | 13.41 | 13.19 | 13.23 | 64,838 | -0.29(-2.14%) |
Aug 14, 2013 | 13.72 | 13.72 | 13.50 | 13.52 | 64,618 | -0.16(-1.17%) |
Aug 13, 2013 | 13.90 | 14.25 | 13.62 | 13.68 | 35,639 | -0.16(-1.16%) |
Aug 12, 2013 | 13.45 | 13.93 | 13.41 | 13.84 | 48,503 | +0.25(+1.84%) |
Aug 09, 2013 | 13.99 | 14.11 | 13.54 | 13.59 | 63,432 | -0.41(-2.93%) |
Aug 08, 2013 | 14.08 | 14.28 | 13.98 | 14.00 | 69,386 | +0.09(+0.65%) |
Aug 07, 2013 | 13.91 | 14.13 | 13.84 | 13.91 | 135,533 | -0.11(-0.78%) |
Aug 06, 2013 | 14.60 | 14.64 | 13.98 | 14.02 | 112,324 | -0.60(-4.10%) |
Aug 05, 2013 | 14.15 | 14.62 | 14.05 | 14.62 | 183,525 | +0.38(+2.67%) |
Aug 02, 2013 | 14.29 | 14.63 | 14.13 | 14.24 | 119,774 | -0.17(-1.18%) |
Aug 01, 2013 | 15.21 | 15.33 | 14.29 | 14.41 | 326,357 | -0.99(-6.43%) |
Jul 31, 2013 | 14.96 | 15.58 | 14.71 | 15.40 | 0 | +0.54(+3.63%) |
Jul 30, 2013 | 14.97 | 15.05 | 14.76 | 14.86 | 0 | +0.02(+0.13%) |
Jul 29, 2013 | 15.47 | 15.53 | 14.74 | 14.84 | 0 | -0.62(-4.01%) |
Jul 26, 2013 | 15.54 | 15.82 | 15.35 | 15.46 | 0 | -0.28(-1.78%) |
Jul 25, 2013 | 15.77 | 15.86 | 15.54 | 15.74 | 0 | -0.07(-0.44%) |
Jul 24, 2013 | 16.21 | 16.25 | 15.70 | 15.81 | 0 | -0.32(-1.98%) |
Jul 23, 2013 | 16.38 | 16.43 | 15.97 | 16.13 | 0 | -0.23(-1.41%) |
Jul 22, 2013 | 16.60 | 16.65 | 16.27 | 16.36 | 0 | -0.19(-1.15%) |
Jul 19, 2013 | 16.45 | 16.71 | 16.45 | 16.55 | 0 | +0.08(+0.49%) |
Jul 18, 2013 | 16.65 | 16.90 | 16.46 | 16.47 | 0 | -0.05(-0.33%) |
Jul 17, 2013 | 16.12 | 16.58 | 15.95 | 16.52 | 66,109 | +0.59(+3.74%) |
Jul 16, 2013 | 16.28 | 16.28 | 15.77 | 15.93 | 0 | -0.33(-2.03%) |
Jul 15, 2013 | 16.22 | 16.41 | 15.98 | 16.26 | 0 | +0.10(+0.62%) |
Jul 12, 2013 | 16.24 | 16.40 | 16.06 | 16.16 | 0 | -0.06(-0.37%) |
Jul 11, 2013 | 15.89 | 16.29 | 15.84 | 16.22 | 0 | +0.64(+4.11%) |
Jul 10, 2013 | 15.34 | 15.69 | 15.27 | 15.58 | 0 | +0.27(+1.76%) |
Jul 09, 2013 | 14.85 | 15.34 | 14.75 | 15.31 | 0 | +0.56(+3.80%) |
Jul 08, 2013 | 15.00 | 15.09 | 14.68 | 14.75 | 173,497 | -0.22(-1.47%) |
Jul 05, 2013 | 15.07 | 15.08 | 14.85 | 14.97 | 0 | +0.15(+1.01%) |
Jul 03, 2013 | 14.66 | 14.95 | 14.46 | 14.82 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 14.96 | 15.21 | 14.58 | 14.82 | 0 | -0.20(-1.33%) |
Jul 01, 2013 | 14.56 | 15.12 | 14.48 | 15.02 | 0 | +0.46(+3.16%) |
Jun 28, 2013 | 14.73 | 14.79 | 14.52 | 14.56 | 220,824 | -0.24(-1.62%) |
Jun 27, 2013 | 14.77 | 14.98 | 14.55 | 14.80 | 0 | +0.21(+1.44%) |
Jun 26, 2013 | 14.82 | 14.86 | 14.46 | 14.59 | 0 | -0.08(-0.55%) |
Jun 25, 2013 | 14.64 | 14.77 | 14.45 | 14.67 | 0 | +0.20(+1.38%) |
Jun 24, 2013 | 14.81 | 14.81 | 14.43 | 14.47 | 0 | -0.61(-4.05%) |
Jun 21, 2013 | 15.52 | 15.53 | 14.93 | 15.08 | 219,307 | -0.39(-2.52%) |
Jun 20, 2013 | 15.37 | 15.56 | 15.10 | 15.47 | 0 | -0.23(-1.46%) |
Jun 19, 2013 | 16.30 | 16.60 | 15.68 | 15.70 | 0 | -0.65(-3.98%) |
Jun 18, 2013 | 15.86 | 16.44 | 15.76 | 16.35 | 0 | +0.52(+3.28%) |
Jun 17, 2013 | 15.85 | 16.04 | 15.60 | 15.83 | 0 | +0.21(+1.34%) |
Jun 14, 2013 | 16.18 | 16.18 | 15.57 | 15.62 | 0 | -0.58(-3.58%) |
Jun 13, 2013 | 15.67 | 16.29 | 15.61 | 16.20 | 96,770 | +0.59(+3.78%) |
Jun 12, 2013 | 16.03 | 16.20 | 15.60 | 15.61 | 79,968 | -0.23(-1.45%) |
Jun 11, 2013 | 15.73 | 15.96 | 15.63 | 15.84 | 54,532 | -0.21(-1.31%) |
Jun 10, 2013 | 15.83 | 16.06 | 15.51 | 16.05 | 0 | +0.36(+2.29%) |
Jun 07, 2013 | 15.96 | 16.02 | 15.52 | 15.69 | 0 | -0.11(-0.70%) |
Jun 06, 2013 | 15.67 | 15.95 | 15.36 | 15.80 | 136,484 | +0.09(+0.57%) |
Jun 05, 2013 | 16.16 | 16.52 | 15.66 | 15.71 | 0 | -0.52(-3.20%) |
Jun 04, 2013 | 17.06 | 17.33 | 16.14 | 16.23 | 0 | -0.75(-4.42%) |
Jun 03, 2013 | 16.26 | 17.01 | 16.18 | 16.98 | 196,405 | +0.75(+4.62%) |
May 31, 2013 | 16.58 | 16.86 | 16.21 | 16.23 | 105,740 | -0.54(-3.22%) |
May 30, 2013 | 16.95 | 17.00 | 16.54 | 16.77 | 104,448 | -0.12(-0.71%) |
May 29, 2013 | 17.21 | 17.41 | 16.86 | 16.89 | 57,254 | -0.54(-3.10%) |
May 28, 2013 | 17.29 | 17.67 | 17.11 | 17.43 | 74,657 | +0.44(+2.59%) |
May 24, 2013 | 16.77 | 17.10 | 16.70 | 16.99 | 0 | +0.12(+0.71%) |
May 23, 2013 | 16.56 | 17.00 | 16.49 | 16.87 | 0 | +0.13(+0.78%) |
May 22, 2013 | 17.10 | 17.29 | 16.49 | 16.74 | 67,949 | -0.28(-1.65%) |
May 21, 2013 | 17.00 | 17.23 | 16.88 | 17.02 | 0 | +0.00(+0.00%) |
May 20, 2013 | 17.16 | 17.26 | 16.75 | 17.02 | 0 | -0.27(-1.56%) |
May 17, 2013 | 17.21 | 17.35 | 17.00 | 17.29 | 0 | +0.16(+0.93%) |
May 16, 2013 | 17.38 | 17.39 | 16.98 | 17.13 | 56,058 | -0.23(-1.32%) |
May 15, 2013 | 17.45 | 17.50 | 17.16 | 17.36 | 0 | +0.48(+2.84%) |
May 13, 2013 | 16.77 | 16.95 | 16.74 | 16.88 | 0 | +0.02(+0.12%) |
May 10, 2013 | 16.83 | 16.89 | 16.55 | 16.86 | 0 | +0.09(+0.54%) |
May 09, 2013 | 16.76 | 16.92 | 16.56 | 16.77 | 0 | -0.10(-0.59%) |
May 08, 2013 | 16.70 | 17.03 | 16.49 | 16.87 | 0 | +0.15(+0.90%) |
May 07, 2013 | 16.69 | 16.79 | 16.38 | 16.72 | 0 | -0.02(-0.12%) |
May 06, 2013 | 16.46 | 16.76 | 16.10 | 16.74 | 0 | +0.09(+0.57%) |
May 03, 2013 | 16.80 | 17.08 | 16.64 | 16.64 | 0 | -0.18(-1.10%) |
May 02, 2013 | 17.83 | 17.92 | 16.50 | 16.83 | 0 | -1.16(-6.45%) |