Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.08 | 18.28 | 17.57 | 17.75 | 91,224 | -0.33(-1.82%) |
Apr 29, 2014 | 18.31 | 18.69 | 18.07 | 18.08 | 70,991 | -0.23(-1.26%) |
Apr 28, 2014 | 18.47 | 18.60 | 18.12 | 18.31 | 47,306 | -0.05(-0.29%) |
Apr 25, 2014 | 18.29 | 18.69 | 18.21 | 18.36 | 50,160 | -0.03(-0.14%) |
Apr 24, 2014 | 18.79 | 18.79 | 18.22 | 18.39 | 30,042 | -0.21(-1.14%) |
Apr 23, 2014 | 18.66 | 18.77 | 18.41 | 18.60 | 34,470 | -0.16(-0.85%) |
Apr 22, 2014 | 18.61 | 18.78 | 18.45 | 18.76 | 36,331 | +0.20(+1.05%) |
Apr 21, 2014 | 18.65 | 18.67 | 18.22 | 18.57 | 34,029 | +0.03(+0.14%) |
Apr 17, 2014 | 18.18 | 18.54 | 18.54 | 18.54 | 32,128 | +0.36(+2.00%) |
Apr 16, 2014 | 18.34 | 18.50 | 17.91 | 18.18 | 27,834 | +0.06(+0.34%) |
Apr 15, 2014 | 18.45 | 18.50 | 17.88 | 18.11 | 46,387 | -0.30(-1.64%) |
Apr 14, 2014 | 18.61 | 18.61 | 18.24 | 18.42 | 71,450 | +0.03(+0.14%) |
Apr 11, 2014 | 18.27 | 18.57 | 18.19 | 18.39 | 55,027 | -0.04(-0.19%) |
Apr 10, 2014 | 18.59 | 18.69 | 18.35 | 18.42 | 51,866 | -0.41(-2.17%) |
Apr 09, 2014 | 18.18 | 18.94 | 18.12 | 18.83 | 46,745 | +0.71(+3.92%) |
Apr 08, 2014 | 18.16 | 18.42 | 18.07 | 18.12 | 47,548 | +0.03(+0.15%) |
Apr 07, 2014 | 17.98 | 18.42 | 17.78 | 18.10 | 61,313 | -0.03(-0.15%) |
Apr 04, 2014 | 18.67 | 18.85 | 18.07 | 18.12 | 71,358 | -0.50(-2.67%) |
Apr 03, 2014 | 18.74 | 18.76 | 18.42 | 18.62 | 33,964 | -0.09(-0.47%) |
Apr 02, 2014 | 18.72 | 18.91 | 18.44 | 18.71 | 54,932 | +0.08(+0.43%) |
Apr 01, 2014 | 18.12 | 18.73 | 18.12 | 18.63 | 60,177 | +0.60(+3.35%) |
Mar 31, 2014 | 18.37 | 18.37 | 17.96 | 18.03 | 127,669 | -0.21(-1.17%) |
Mar 28, 2014 | 18.14 | 18.65 | 18.10 | 18.24 | 39,501 | +0.08(+0.44%) |
Mar 27, 2014 | 18.23 | 18.41 | 17.95 | 18.16 | 36,201 | -0.07(-0.39%) |
Mar 26, 2014 | 18.73 | 18.73 | 18.17 | 18.23 | 53,504 | -0.46(-2.47%) |
Mar 25, 2014 | 18.87 | 18.98 | 18.48 | 18.69 | 56,191 | -0.02(-0.10%) |
Mar 24, 2014 | 19.03 | 19.07 | 18.66 | 18.71 | 77,100 | -0.30(-1.59%) |
Mar 21, 2014 | 18.97 | 19.14 | 18.76 | 19.01 | 56,632 | +0.09(+0.47%) |
Mar 20, 2014 | 19.13 | 19.31 | 18.82 | 18.92 | 64,979 | -0.18(-0.93%) |
Mar 19, 2014 | 19.32 | 19.32 | 19.05 | 19.10 | 58,658 | -0.37(-1.91%) |
Mar 18, 2014 | 19.48 | 19.61 | 19.03 | 19.47 | 54,883 | +0.04(+0.23%) |
Mar 17, 2014 | 19.44 | 19.88 | 19.23 | 19.43 | 61,371 | +0.09(+0.46%) |
Mar 14, 2014 | 19.35 | 19.49 | 19.11 | 19.34 | 32,787 | +0.00(+0.00%) |
Mar 13, 2014 | 19.16 | 19.52 | 19.11 | 19.34 | 90,387 | +0.21(+1.11%) |
Mar 12, 2014 | 19.25 | 19.55 | 19.07 | 19.13 | 88,739 | -0.18(-0.92%) |
Mar 11, 2014 | 19.34 | 19.40 | 19.11 | 19.30 | 108,616 | -0.02(-0.09%) |
Mar 10, 2014 | 18.92 | 19.51 | 18.85 | 19.32 | 80,756 | +0.43(+2.25%) |
Mar 07, 2014 | 18.66 | 18.97 | 18.54 | 18.89 | 29,186 | +0.35(+1.87%) |
Mar 06, 2014 | 18.75 | 18.84 | 18.42 | 18.55 | 42,603 | -0.22(-1.18%) |
Mar 05, 2014 | 18.71 | 18.85 | 18.40 | 18.77 | 57,758 | +0.10(+0.52%) |
Mar 04, 2014 | 18.15 | 19.05 | 18.08 | 18.67 | 83,202 | +0.79(+4.41%) |
Mar 03, 2014 | 17.78 | 18.18 | 17.34 | 17.88 | 68,925 | -0.08(-0.44%) |
Feb 28, 2014 | 17.89 | 18.26 | 17.84 | 17.96 | 77,564 | +0.12(+0.65%) |
Feb 27, 2014 | 17.63 | 18.11 | 16.88 | 17.85 | 53,294 | +0.23(+1.31%) |
Feb 26, 2014 | 17.66 | 17.83 | 17.19 | 17.62 | 57,347 | -0.03(-0.15%) |
Feb 25, 2014 | 17.68 | 17.86 | 17.44 | 17.64 | 73,789 | -0.02(-0.10%) |
Feb 24, 2014 | 17.74 | 17.92 | 17.57 | 17.66 | 96,967 | -0.20(-1.14%) |
Feb 21, 2014 | 18.26 | 18.26 | 17.79 | 17.87 | 75,311 | -0.22(-1.23%) |
Feb 20, 2014 | 17.99 | 18.41 | 17.90 | 18.09 | 78,448 | +0.20(+1.14%) |
Feb 19, 2014 | 18.81 | 18.97 | 17.81 | 17.88 | 80,262 | -0.91(-4.86%) |
Feb 18, 2014 | 17.90 | 18.92 | 17.89 | 18.80 | 128,435 | +0.90(+5.01%) |
Feb 14, 2014 | 18.05 | 17.90 | 17.90 | 17.90 | 82,518 | -0.05(-0.30%) |
Feb 13, 2014 | 17.19 | 17.96 | 17.11 | 17.95 | 134,642 | +0.76(+4.44%) |
Feb 12, 2014 | 16.88 | 17.30 | 16.85 | 17.19 | 129,297 | +0.38(+2.27%) |
Feb 11, 2014 | 16.62 | 16.93 | 16.61 | 16.81 | 80,542 | +0.21(+1.28%) |
Feb 10, 2014 | 16.66 | 16.85 | 16.58 | 16.60 | 99,022 | -0.05(-0.32%) |
Feb 07, 2014 | 16.57 | 16.72 | 16.37 | 16.65 | 97,796 | +0.20(+1.19%) |
Feb 06, 2014 | 16.72 | 16.75 | 16.38 | 16.46 | 106,020 | -0.24(-1.43%) |
Feb 05, 2014 | 16.26 | 16.81 | 16.21 | 16.69 | 147,347 | +0.20(+1.24%) |
Feb 04, 2014 | 17.08 | 17.22 | 16.07 | 16.49 | 240,639 | -0.65(-3.78%) |
Feb 03, 2014 | 17.80 | 17.87 | 16.55 | 17.14 | 324,858 | -1.01(-5.57%) |
Jan 31, 2014 | 19.05 | 19.52 | 17.10 | 18.15 | 308,008 | -1.39(-7.13%) |
Jan 30, 2014 | 19.55 | 19.73 | 18.65 | 19.54 | 167,151 | +0.35(+1.85%) |
Jan 29, 2014 | 19.53 | 19.86 | 19.08 | 19.19 | 129,585 | -0.59(-3.00%) |
Jan 28, 2014 | 20.05 | 20.05 | 19.65 | 19.78 | 96,013 | -0.24(-1.20%) |
Jan 27, 2014 | 20.28 | 20.62 | 19.71 | 20.02 | 94,637 | -0.38(-1.87%) |
Jan 24, 2014 | 21.09 | 21.11 | 20.12 | 20.40 | 73,713 | -0.82(-3.85%) |
Jan 23, 2014 | 21.52 | 21.53 | 21.02 | 21.22 | 63,217 | -0.42(-1.93%) |
Jan 22, 2014 | 21.69 | 21.96 | 21.36 | 21.64 | 75,822 | +0.04(+0.16%) |
Jan 21, 2014 | 21.44 | 21.86 | 21.31 | 21.60 | 98,592 | +0.19(+0.87%) |
Jan 17, 2014 | 21.79 | 21.41 | 21.41 | 21.41 | 59,296 | -0.35(-1.59%) |
Jan 16, 2014 | 21.95 | 21.95 | 21.54 | 21.76 | 77,153 | -0.19(-0.85%) |
Jan 15, 2014 | 21.83 | 22.27 | 21.66 | 21.95 | 69,822 | +0.12(+0.53%) |
Jan 14, 2014 | 21.39 | 22.22 | 21.31 | 21.83 | 57,976 | +0.48(+2.24%) |
Jan 13, 2014 | 21.62 | 21.95 | 21.11 | 21.35 | 151,860 | -0.31(-1.43%) |
Jan 10, 2014 | 21.98 | 22.03 | 21.49 | 21.66 | 63,920 | -0.26(-1.17%) |
Jan 09, 2014 | 21.82 | 21.93 | 21.62 | 21.92 | 56,223 | +0.12(+0.57%) |
Jan 08, 2014 | 21.83 | 21.92 | 21.64 | 21.80 | 52,097 | -0.05(-0.24%) |
Jan 07, 2014 | 21.77 | 21.96 | 21.68 | 21.85 | 66,506 | +0.15(+0.70%) |
Jan 06, 2014 | 21.84 | 21.88 | 21.45 | 21.70 | 111,848 | -0.02(-0.08%) |
Jan 03, 2014 | 21.57 | 21.96 | 21.53 | 21.72 | 60,432 | +0.15(+0.70%) |
Jan 02, 2014 | 22.04 | 22.08 | 21.53 | 21.56 | 98,204 | -0.48(-2.17%) |
Dec 31, 2013 | 22.22 | 22.04 | 22.04 | 22.04 | 117,690 | -0.13(-0.60%) |
Dec 30, 2013 | 22.16 | 22.35 | 21.73 | 22.18 | 145,123 | +0.13(+0.60%) |
Dec 27, 2013 | 22.98 | 22.98 | 22.00 | 22.04 | 71,114 | -0.82(-3.61%) |
Dec 26, 2013 | 22.43 | 23.01 | 22.38 | 22.87 | 41,426 | +0.49(+2.18%) |
Dec 24, 2013 | 22.40 | 22.71 | 22.35 | 22.38 | 42,166 | -0.06(-0.28%) |
Dec 23, 2013 | 22.62 | 22.83 | 22.03 | 22.44 | 136,669 | +0.04(+0.20%) |
Dec 20, 2013 | 22.43 | 22.98 | 22.35 | 22.40 | 191,545 | +0.07(+0.32%) |
Dec 19, 2013 | 22.45 | 22.55 | 22.18 | 22.33 | 49,080 | +0.01(+0.04%) |
Dec 18, 2013 | 22.36 | 22.53 | 21.67 | 22.32 | 141,041 | +0.05(+0.24%) |
Dec 17, 2013 | 20.90 | 22.36 | 20.82 | 22.27 | 147,494 | +1.42(+6.81%) |
Dec 16, 2013 | 20.73 | 21.16 | 20.37 | 20.85 | 90,893 | +0.31(+1.51%) |
Dec 13, 2013 | 20.07 | 20.70 | 20.07 | 20.54 | 39,625 | +0.46(+2.30%) |
Dec 12, 2013 | 20.07 | 20.28 | 19.86 | 20.07 | 43,591 | -0.04(-0.22%) |
Dec 11, 2013 | 20.23 | 20.44 | 19.96 | 20.12 | 54,262 | -0.12(-0.57%) |
Dec 10, 2013 | 20.36 | 20.99 | 20.10 | 20.23 | 79,548 | -0.07(-0.35%) |
Dec 09, 2013 | 20.15 | 21.08 | 20.15 | 20.31 | 135,222 | +0.24(+1.17%) |
Dec 06, 2013 | 20.22 | 20.22 | 19.96 | 20.07 | 0 | +0.11(+0.57%) |
Dec 05, 2013 | 19.95 | 20.22 | 19.92 | 19.96 | 0 | -0.06(-0.30%) |
Dec 04, 2013 | 20.39 | 20.39 | 19.91 | 20.02 | 0 | -0.35(-1.71%) |
Dec 03, 2013 | 18.75 | 20.73 | 18.75 | 20.37 | 0 | +1.50(+7.95%) |
Dec 02, 2013 | 19.07 | 19.07 | 18.79 | 18.87 | 0 | -0.08(-0.41%) |
Nov 29, 2013 | 18.98 | 19.48 | 18.79 | 18.95 | 0 | +0.36(+1.92%) |
Nov 27, 2013 | 18.35 | 18.71 | 18.27 | 18.59 | 0 | +0.27(+1.48%) |
Nov 26, 2013 | 18.30 | 18.67 | 18.21 | 18.32 | 0 | -0.02(-0.10%) |
Nov 25, 2013 | 18.49 | 18.58 | 18.28 | 18.33 | 54,191 | -0.16(-0.85%) |
Nov 22, 2013 | 18.35 | 18.71 | 18.27 | 18.49 | 0 | +0.01(+0.05%) |
Nov 21, 2013 | 18.07 | 18.73 | 18.07 | 18.48 | 58,361 | +0.28(+1.53%) |
Nov 20, 2013 | 18.66 | 18.71 | 17.52 | 18.20 | 0 | -0.38(-2.06%) |
Nov 19, 2013 | 18.57 | 18.95 | 18.55 | 18.59 | 56,785 | -0.01(-0.05%) |
Nov 18, 2013 | 18.57 | 18.77 | 18.47 | 18.60 | 0 | +0.02(+0.09%) |
Nov 15, 2013 | 18.56 | 18.74 | 18.44 | 18.58 | 0 | -0.01(-0.05%) |
Nov 14, 2013 | 18.52 | 18.95 | 18.51 | 18.59 | 0 | +0.11(+0.61%) |
Nov 13, 2013 | 17.94 | 18.53 | 17.84 | 18.47 | 0 | +0.47(+2.61%) |
Nov 12, 2013 | 17.78 | 18.01 | 17.73 | 18.00 | 0 | +0.25(+1.42%) |
Nov 11, 2013 | 17.44 | 17.87 | 17.44 | 17.75 | 0 | +0.31(+1.80%) |
Nov 08, 2013 | 17.65 | 17.67 | 17.18 | 17.44 | 0 | -0.11(-0.65%) |
Nov 07, 2013 | 17.71 | 17.81 | 17.49 | 17.55 | 41,344 | -0.03(-0.20%) |
Nov 06, 2013 | 17.66 | 17.74 | 17.59 | 17.59 | 58,054 | +0.07(+0.40%) |
Nov 05, 2013 | 17.52 | 17.72 | 17.39 | 17.52 | 0 | -0.03(-0.15%) |
Nov 04, 2013 | 17.71 | 18.07 | 17.51 | 17.54 | 133,937 | +0.03(+0.20%) |
Nov 01, 2013 | 17.49 | 17.70 | 17.21 | 17.51 | 0 | +0.08(+0.45%) |
Oct 31, 2013 | 17.62 | 17.78 | 17.37 | 17.43 | 0 | -0.15(-0.84%) |
Oct 30, 2013 | 17.12 | 17.70 | 17.12 | 17.58 | 64,420 | +0.45(+2.65%) |
Oct 29, 2013 | 16.64 | 17.14 | 16.45 | 17.12 | 0 | +0.56(+3.37%) |
Oct 28, 2013 | 16.77 | 17.26 | 16.43 | 16.56 | 0 | -0.03(-0.21%) |
Oct 25, 2013 | 15.41 | 17.44 | 15.37 | 16.60 | 0 | +1.31(+8.55%) |
Oct 24, 2013 | 14.95 | 15.34 | 14.91 | 15.29 | 52,812 | +0.31(+2.04%) |
Oct 23, 2013 | 14.95 | 15.20 | 14.85 | 14.99 | 0 | -0.02(-0.12%) |
Oct 22, 2013 | 15.13 | 15.25 | 14.82 | 15.00 | 85,452 | +0.01(+0.06%) |
Oct 21, 2013 | 14.82 | 15.07 | 14.78 | 15.00 | 29,988 | +0.24(+1.65%) |
Oct 18, 2013 | 14.50 | 14.78 | 14.29 | 14.75 | 45,469 | +0.35(+2.42%) |
Oct 17, 2013 | 14.25 | 14.51 | 14.17 | 14.40 | 13,132 | +0.10(+0.73%) |
Oct 16, 2013 | 14.27 | 14.53 | 14.25 | 14.30 | 13,847 | +0.10(+0.74%) |
Oct 15, 2013 | 14.39 | 14.42 | 14.13 | 14.19 | 15,648 | -0.20(-1.39%) |
Oct 14, 2013 | 14.17 | 14.54 | 14.10 | 14.39 | 26,715 | +0.15(+1.04%) |
Oct 11, 2013 | 13.95 | 14.25 | 13.87 | 14.25 | 0 | +0.21(+1.49%) |
Oct 10, 2013 | 13.65 | 14.25 | 13.47 | 14.04 | 35,957 | +0.56(+4.14%) |
Oct 09, 2013 | 13.62 | 13.66 | 13.35 | 13.48 | 39,380 | -0.14(-1.02%) |
Oct 08, 2013 | 13.60 | 13.68 | 13.50 | 13.62 | 25,032 | +0.07(+0.51%) |
Oct 07, 2013 | 13.40 | 13.65 | 13.36 | 13.55 | 0 | -0.05(-0.38%) |
Oct 04, 2013 | 13.26 | 13.71 | 13.26 | 13.60 | 0 | +0.30(+2.23%) |
Oct 03, 2013 | 13.26 | 13.67 | 12.90 | 13.30 | 0 | -0.03(-0.26%) |
Oct 02, 2013 | 13.14 | 13.44 | 13.09 | 13.34 | 57,225 | +0.11(+0.86%) |
Oct 01, 2013 | 13.11 | 13.51 | 13.11 | 13.23 | 52,771 | +0.07(+0.53%) |
Sep 30, 2013 | 13.04 | 13.28 | 12.86 | 13.16 | 0 | -0.07(-0.53%) |
Sep 27, 2013 | 13.37 | 13.38 | 13.16 | 13.23 | 0 | -0.27(-2.00%) |
Sep 26, 2013 | 13.47 | 13.59 | 13.04 | 13.50 | 20,287 | +0.03(+0.19%) |
Sep 25, 2013 | 13.93 | 13.93 | 13.45 | 13.47 | 26,915 | -0.41(-2.95%) |
Sep 24, 2013 | 13.67 | 13.92 | 13.64 | 13.88 | 24,161 | -0.09(-0.62%) |
Sep 23, 2013 | 13.72 | 14.05 | 13.69 | 13.97 | 18,958 | +0.29(+2.10%) |
Sep 20, 2013 | 13.63 | 13.88 | 13.53 | 13.68 | 0 | +0.10(+0.77%) |
Sep 19, 2013 | 13.62 | 13.67 | 13.51 | 13.57 | 0 | -0.03(-0.19%) |
Sep 18, 2013 | 13.63 | 13.67 | 13.31 | 13.60 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 13.21 | 13.63 | 13.03 | 13.60 | 0 | +0.30(+2.23%) |
Sep 16, 2013 | 13.73 | 13.90 | 12.96 | 13.30 | 0 | -0.43(-3.11%) |
Sep 13, 2013 | 13.64 | 13.86 | 13.15 | 13.73 | 0 | +0.12(+0.90%) |
Sep 12, 2013 | 13.76 | 13.77 | 13.42 | 13.61 | 0 | -0.11(-0.83%) |
Sep 11, 2013 | 13.61 | 13.88 | 13.49 | 13.72 | 0 | +0.10(+0.77%) |
Sep 10, 2013 | 13.23 | 13.65 | 13.19 | 13.62 | 37,742 | +0.43(+3.24%) |
Sep 09, 2013 | 13.13 | 13.33 | 13.08 | 13.19 | 0 | +0.08(+0.60%) |
Sep 06, 2013 | 13.57 | 13.57 | 13.09 | 13.11 | 0 | -0.36(-2.65%) |
Sep 05, 2013 | 13.13 | 13.57 | 13.10 | 13.47 | 0 | +0.35(+2.66%) |
Sep 04, 2013 | 13.04 | 13.14 | 13.00 | 13.12 | 0 | +0.03(+0.20%) |
Sep 03, 2013 | 12.99 | 13.24 | 12.95 | 13.10 | 0 | +0.15(+1.14%) |
Aug 30, 2013 | 13.34 | 13.34 | 12.83 | 12.95 | 0 | -0.37(-2.75%) |
Aug 29, 2013 | 13.20 | 13.47 | 13.20 | 13.31 | 38,681 | +0.00(+0.00%) |
Aug 28, 2013 | 13.32 | 13.47 | 13.30 | 13.31 | 0 | +0.02(+0.13%) |
Aug 27, 2013 | 13.22 | 13.41 | 13.15 | 13.30 | 45,976 | -0.07(-0.52%) |
Aug 26, 2013 | 13.36 | 13.49 | 13.27 | 13.37 | 0 | +0.02(+0.13%) |
Aug 23, 2013 | 13.74 | 13.84 | 13.30 | 13.35 | 0 | -0.41(-2.98%) |
Aug 22, 2013 | 13.33 | 13.86 | 13.33 | 13.76 | 16,717 | +0.44(+3.34%) |
Aug 21, 2013 | 13.74 | 13.75 | 13.29 | 13.31 | 0 | -0.51(-3.66%) |
Aug 20, 2013 | 13.46 | 13.93 | 13.38 | 13.82 | 19,238 | +0.39(+2.92%) |
Aug 19, 2013 | 13.27 | 13.71 | 12.65 | 13.43 | 22,488 | +0.06(+0.46%) |
Aug 16, 2013 | 13.16 | 13.56 | 12.86 | 13.37 | 0 | +0.08(+0.59%) |
Aug 15, 2013 | 13.77 | 13.82 | 13.12 | 13.29 | 70,179 | -0.56(-4.03%) |
Aug 14, 2013 | 13.70 | 13.92 | 13.70 | 13.84 | 40,908 | +0.10(+0.76%) |
Aug 13, 2013 | 13.84 | 13.84 | 13.52 | 13.74 | 42,132 | -0.02(-0.13%) |
Aug 12, 2013 | 13.57 | 13.79 | 13.57 | 13.76 | 60,659 | +0.03(+0.19%) |
Aug 09, 2013 | 14.03 | 14.04 | 13.60 | 13.73 | 70,776 | -0.44(-3.08%) |
Aug 08, 2013 | 14.54 | 14.60 | 14.11 | 14.17 | 20,810 | -0.35(-2.40%) |
Aug 07, 2013 | 14.60 | 14.62 | 14.43 | 14.52 | 56,933 | -0.10(-0.66%) |
Aug 06, 2013 | 14.65 | 14.66 | 14.39 | 14.61 | 78,298 | +0.00(+0.00%) |
Aug 05, 2013 | 14.66 | 14.78 | 14.56 | 14.61 | 30,924 | +0.05(+0.36%) |
Aug 02, 2013 | 15.21 | 15.21 | 14.52 | 14.56 | 58,375 | -0.65(-4.30%) |
Aug 01, 2013 | 14.82 | 15.23 | 14.80 | 15.21 | 49,307 | +0.43(+2.89%) |
Jul 31, 2013 | 14.79 | 15.08 | 14.67 | 14.79 | 0 | +0.01(+0.06%) |
Jul 30, 2013 | 14.84 | 15.01 | 14.44 | 14.78 | 0 | +0.05(+0.36%) |
Jul 29, 2013 | 15.14 | 15.16 | 14.46 | 14.73 | 0 | -0.41(-2.71%) |
Jul 26, 2013 | 15.11 | 15.26 | 14.73 | 15.14 | 0 | +0.03(+0.17%) |
Jul 25, 2013 | 14.60 | 15.26 | 14.60 | 15.11 | 0 | +0.42(+2.85%) |
Jul 24, 2013 | 14.89 | 14.89 | 14.47 | 14.69 | 0 | +0.21(+1.45%) |
Jul 23, 2013 | 14.64 | 14.64 | 14.39 | 14.48 | 0 | -0.13(-0.90%) |
Jul 22, 2013 | 15.06 | 15.14 | 14.60 | 14.61 | 0 | -0.53(-3.51%) |
Jul 19, 2013 | 14.93 | 15.22 | 14.89 | 15.14 | 0 | +0.23(+1.52%) |
Jul 18, 2013 | 15.07 | 15.25 | 14.87 | 14.92 | 0 | -0.09(-0.57%) |
Jul 17, 2013 | 14.66 | 15.04 | 14.66 | 15.00 | 16,091 | +0.45(+3.10%) |
Jul 16, 2013 | 14.74 | 14.76 | 14.47 | 14.55 | 0 | -0.17(-1.13%) |
Jul 15, 2013 | 14.65 | 14.78 | 14.51 | 14.72 | 0 | +0.08(+0.54%) |
Jul 12, 2013 | 14.66 | 14.80 | 14.62 | 14.64 | 0 | -0.02(-0.12%) |
Jul 11, 2013 | 14.55 | 14.68 | 14.43 | 14.66 | 0 | +0.40(+2.81%) |
Jul 10, 2013 | 13.97 | 14.36 | 13.88 | 14.25 | 0 | +0.29(+2.06%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.78 | 13.97 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 13.63 | 14.12 | 13.63 | 13.98 | 0 | +0.35(+2.56%) |
Jul 05, 2013 | 13.64 | 13.71 | 13.39 | 13.63 | 0 | +0.23(+1.69%) |
Jul 03, 2013 | 13.11 | 13.40 | 13.09 | 13.40 | 0 | +0.21(+1.59%) |
Jul 02, 2013 | 13.47 | 13.55 | 13.01 | 13.19 | 0 | -0.26(-1.94%) |
Jul 01, 2013 | 13.55 | 13.60 | 13.37 | 13.45 | 0 | -0.02(-0.13%) |
Jun 28, 2013 | 13.09 | 13.57 | 13.09 | 13.47 | 70,261 | +0.39(+3.00%) |
Jun 27, 2013 | 13.08 | 13.24 | 12.82 | 13.08 | 0 | +0.10(+0.81%) |
Jun 26, 2013 | 13.27 | 13.27 | 12.86 | 12.97 | 0 | -0.14(-1.06%) |
Jun 25, 2013 | 13.72 | 13.72 | 13.05 | 13.11 | 0 | -0.36(-2.65%) |
Jun 24, 2013 | 13.79 | 13.84 | 13.33 | 13.47 | 0 | -0.38(-2.77%) |
Jun 21, 2013 | 13.74 | 13.98 | 13.52 | 13.85 | 85,484 | +0.21(+1.53%) |
Jun 20, 2013 | 13.99 | 14.20 | 13.51 | 13.64 | 0 | -0.49(-3.45%) |
Jun 19, 2013 | 14.60 | 14.60 | 14.05 | 14.13 | 0 | -0.51(-3.45%) |
Jun 18, 2013 | 14.66 | 14.68 | 14.52 | 14.64 | 0 | +0.10(+0.66%) |
Jun 17, 2013 | 14.18 | 14.74 | 14.18 | 14.54 | 0 | +0.54(+3.86%) |
Jun 14, 2013 | 13.71 | 14.12 | 13.08 | 14.00 | 0 | +0.23(+1.65%) |
Jun 13, 2013 | 13.65 | 13.95 | 13.09 | 13.78 | 61,448 | +0.16(+1.15%) |
Jun 12, 2013 | 14.05 | 14.07 | 13.35 | 13.62 | 60,358 | -0.42(-2.98%) |
Jun 11, 2013 | 14.18 | 14.27 | 13.95 | 14.04 | 19,386 | -0.33(-2.31%) |
Jun 10, 2013 | 14.32 | 14.43 | 13.97 | 14.37 | 0 | +0.12(+0.86%) |
Jun 07, 2013 | 14.24 | 14.36 | 13.99 | 14.25 | 0 | +0.12(+0.86%) |
Jun 06, 2013 | 13.99 | 14.27 | 13.60 | 14.12 | 56,415 | +0.09(+0.62%) |
Jun 05, 2013 | 14.26 | 14.33 | 13.95 | 14.04 | 0 | -0.23(-1.59%) |
Jun 04, 2013 | 14.79 | 14.98 | 14.10 | 14.26 | 0 | -0.52(-3.54%) |
Jun 03, 2013 | 14.78 | 15.05 | 14.40 | 14.79 | 67,694 | +0.15(+1.01%) |
May 31, 2013 | 14.51 | 14.77 | 14.30 | 14.64 | 64,873 | +0.00(+0.00%) |
May 30, 2013 | 14.90 | 14.92 | 14.50 | 14.64 | 49,066 | -0.05(-0.36%) |
May 29, 2013 | 14.80 | 14.99 | 14.36 | 14.69 | 44,659 | -0.12(-0.82%) |
May 28, 2013 | 14.71 | 15.16 | 14.62 | 14.81 | 60,489 | +0.38(+2.66%) |
May 24, 2013 | 14.12 | 14.80 | 13.95 | 14.43 | 0 | +0.33(+2.35%) |
May 23, 2013 | 13.94 | 14.25 | 13.60 | 14.10 | 0 | -0.01(-0.06%) |
May 22, 2013 | 14.54 | 14.86 | 13.91 | 14.11 | 0 | -0.44(-3.06%) |
May 21, 2013 | 14.82 | 15.04 | 14.52 | 14.55 | 0 | -0.27(-1.82%) |
May 20, 2013 | 14.57 | 15.06 | 14.51 | 14.82 | 0 | +0.22(+1.49%) |
May 17, 2013 | 14.87 | 14.94 | 14.49 | 14.60 | 0 | -0.17(-1.12%) |
May 16, 2013 | 15.18 | 15.39 | 14.60 | 14.77 | 39,849 | -0.50(-3.26%) |
May 15, 2013 | 15.23 | 15.34 | 14.92 | 15.27 | 0 | +0.59(+4.04%) |
May 13, 2013 | 14.27 | 14.80 | 14.27 | 14.67 | 0 | +0.58(+4.08%) |
May 10, 2013 | 14.17 | 14.39 | 14.04 | 14.10 | 0 | -0.03(-0.19%) |
May 09, 2013 | 13.98 | 14.38 | 13.95 | 14.12 | 0 | +0.10(+0.68%) |
May 08, 2013 | 14.09 | 14.09 | 13.87 | 14.03 | 0 | -0.13(-0.92%) |
May 07, 2013 | 14.36 | 14.51 | 14.09 | 14.16 | 0 | -0.21(-1.46%) |
May 06, 2013 | 14.95 | 15.02 | 14.27 | 14.37 | 0 | -0.39(-2.66%) |
May 03, 2013 | 13.43 | 14.82 | 13.43 | 14.76 | 0 | +1.39(+10.36%) |
May 02, 2013 | 12.96 | 13.42 | 12.93 | 13.37 | 0 | +0.47(+3.65%) |