Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.98 | 15.07 | 14.76 | 14.85 | 399,337 | -0.07(-0.46%) |
Apr 29, 2014 | 15.14 | 15.16 | 14.85 | 14.91 | 321,496 | -0.21(-1.40%) |
Apr 28, 2014 | 14.69 | 15.16 | 14.63 | 15.13 | 727,149 | +0.53(+3.62%) |
Apr 25, 2014 | 14.64 | 14.77 | 14.47 | 14.60 | 115,471 | +0.01(+0.06%) |
Apr 24, 2014 | 14.34 | 14.60 | 14.24 | 14.59 | 319,772 | +0.33(+2.29%) |
Apr 23, 2014 | 14.26 | 14.42 | 14.22 | 14.26 | 239,589 | -0.02(-0.16%) |
Apr 22, 2014 | 14.28 | 14.38 | 14.18 | 14.29 | 235,532 | +0.05(+0.35%) |
Apr 21, 2014 | 13.94 | 14.23 | 13.85 | 14.23 | 289,315 | +0.35(+2.51%) |
Apr 17, 2014 | 13.90 | 13.89 | 13.89 | 13.89 | 633,116 | -0.09(-0.62%) |
Apr 16, 2014 | 14.18 | 14.31 | 13.79 | 13.97 | 398,504 | -0.17(-1.17%) |
Apr 15, 2014 | 14.24 | 14.35 | 14.14 | 14.14 | 169,121 | -0.03(-0.23%) |
Apr 14, 2014 | 14.39 | 14.41 | 14.07 | 14.17 | 279,267 | -0.10(-0.71%) |
Apr 11, 2014 | 14.51 | 14.65 | 14.26 | 14.27 | 140,887 | -0.21(-1.46%) |
Apr 10, 2014 | 14.78 | 14.94 | 14.47 | 14.48 | 166,875 | -0.26(-1.78%) |
Apr 09, 2014 | 14.72 | 14.86 | 14.70 | 14.74 | 355,602 | +0.01(+0.09%) |
Apr 08, 2014 | 14.76 | 14.85 | 14.67 | 14.73 | 318,856 | -0.05(-0.31%) |
Apr 07, 2014 | 14.86 | 15.02 | 14.77 | 14.78 | 164,553 | -0.06(-0.43%) |
Apr 04, 2014 | 15.31 | 15.52 | 14.84 | 14.84 | 161,689 | -0.48(-3.15%) |
Apr 03, 2014 | 15.14 | 15.45 | 15.14 | 15.32 | 98,612 | +0.13(+0.88%) |
Apr 02, 2014 | 15.29 | 15.37 | 15.14 | 15.19 | 1,073,450 | -0.09(-0.57%) |
Apr 01, 2014 | 15.23 | 15.36 | 15.12 | 15.28 | 99,124 | +0.04(+0.24%) |
Mar 31, 2014 | 15.35 | 15.49 | 15.23 | 15.24 | 119,963 | -0.15(-0.96%) |
Mar 28, 2014 | 15.49 | 15.52 | 15.28 | 15.39 | 76,929 | -0.06(-0.39%) |
Mar 27, 2014 | 15.30 | 15.50 | 15.22 | 15.45 | 65,057 | +0.15(+0.99%) |
Mar 26, 2014 | 15.17 | 15.32 | 15.17 | 15.30 | 71,492 | +0.08(+0.51%) |
Mar 25, 2014 | 15.04 | 15.24 | 15.00 | 15.22 | 52,786 | +0.19(+1.28%) |
Mar 24, 2014 | 14.98 | 15.15 | 14.96 | 15.02 | 67,403 | +0.08(+0.52%) |
Mar 21, 2014 | 15.05 | 15.15 | 14.94 | 14.95 | 234,696 | -0.18(-1.18%) |
Mar 20, 2014 | 15.02 | 15.15 | 14.93 | 15.13 | 95,195 | +0.08(+0.55%) |
Mar 19, 2014 | 15.20 | 15.27 | 15.01 | 15.04 | 93,931 | -0.23(-1.50%) |
Mar 18, 2014 | 15.29 | 15.36 | 15.06 | 15.27 | 86,261 | -0.02(-0.15%) |
Mar 17, 2014 | 15.14 | 15.36 | 15.08 | 15.30 | 76,689 | +0.16(+1.03%) |
Mar 14, 2014 | 14.85 | 15.14 | 14.85 | 15.14 | 45,230 | +0.26(+1.76%) |
Mar 13, 2014 | 15.28 | 15.30 | 14.84 | 14.88 | 114,568 | -0.38(-2.47%) |
Mar 12, 2014 | 15.40 | 15.40 | 15.17 | 15.25 | 62,700 | -0.16(-1.04%) |
Mar 11, 2014 | 15.42 | 15.51 | 15.33 | 15.42 | 49,245 | -0.05(-0.33%) |
Mar 10, 2014 | 15.53 | 15.68 | 15.28 | 15.47 | 91,173 | -0.05(-0.30%) |
Mar 07, 2014 | 15.51 | 15.73 | 15.30 | 15.51 | 158,433 | -0.02(-0.12%) |
Mar 06, 2014 | 15.53 | 15.54 | 15.37 | 15.53 | 102,615 | -0.01(-0.09%) |
Mar 05, 2014 | 15.48 | 15.55 | 15.39 | 15.54 | 132,279 | +0.10(+0.62%) |
Mar 04, 2014 | 15.51 | 15.51 | 15.30 | 15.45 | 236,553 | -0.03(-0.18%) |
Mar 03, 2014 | 15.48 | 15.52 | 15.40 | 15.48 | 82,988 | +0.04(+0.24%) |
Feb 28, 2014 | 15.43 | 15.53 | 15.20 | 15.44 | 93,863 | +0.06(+0.39%) |
Feb 27, 2014 | 15.14 | 15.55 | 15.14 | 15.38 | 174,153 | +0.16(+1.03%) |
Feb 26, 2014 | 15.23 | 15.23 | 14.98 | 15.22 | 110,835 | +0.05(+0.33%) |
Feb 25, 2014 | 15.17 | 15.24 | 15.05 | 15.17 | 134,538 | -0.06(-0.39%) |
Feb 24, 2014 | 15.10 | 15.26 | 15.07 | 15.23 | 73,423 | +0.12(+0.82%) |
Feb 21, 2014 | 15.10 | 15.12 | 14.86 | 15.11 | 321,117 | +0.13(+0.86%) |
Feb 20, 2014 | 14.95 | 15.19 | 14.85 | 14.98 | 307,201 | -0.02(-0.12%) |
Feb 19, 2014 | 15.07 | 15.08 | 14.85 | 15.00 | 228,496 | -0.12(-0.79%) |
Feb 18, 2014 | 15.14 | 15.21 | 15.02 | 15.12 | 173,855 | -0.04(-0.27%) |
Feb 14, 2014 | 15.13 | 15.16 | 15.16 | 15.16 | 149,736 | +0.18(+1.20%) |
Feb 13, 2014 | 15.22 | 15.32 | 14.83 | 14.98 | 243,724 | -0.22(-1.45%) |
Feb 12, 2014 | 15.17 | 15.32 | 15.09 | 15.20 | 66,624 | +0.03(+0.21%) |
Feb 11, 2014 | 15.21 | 15.21 | 14.95 | 15.17 | 146,078 | -0.04(-0.27%) |
Feb 10, 2014 | 15.20 | 15.28 | 15.12 | 15.21 | 108,054 | +0.09(+0.61%) |
Feb 07, 2014 | 15.16 | 15.16 | 14.93 | 15.12 | 135,446 | -0.04(-0.24%) |
Feb 06, 2014 | 14.72 | 15.17 | 14.72 | 15.15 | 60,469 | +0.49(+3.35%) |
Feb 05, 2014 | 14.59 | 14.86 | 14.54 | 14.66 | 725,241 | +0.01(+0.06%) |
Feb 04, 2014 | 14.93 | 14.93 | 14.59 | 14.65 | 237,125 | -0.22(-1.48%) |
Feb 03, 2014 | 14.91 | 15.07 | 14.82 | 14.87 | 128,854 | +0.00(+0.03%) |
Jan 31, 2014 | 14.94 | 15.10 | 14.79 | 14.87 | 136,662 | -0.07(-0.46%) |
Jan 30, 2014 | 15.10 | 15.30 | 14.88 | 14.94 | 193,076 | -0.15(-1.02%) |
Jan 29, 2014 | 15.00 | 15.26 | 14.96 | 15.09 | 99,196 | -0.02(-0.15%) |
Jan 28, 2014 | 15.09 | 15.33 | 15.00 | 15.11 | 144,866 | +0.04(+0.24%) |
Jan 27, 2014 | 15.12 | 15.21 | 14.96 | 15.08 | 161,725 | -0.09(-0.57%) |
Jan 24, 2014 | 15.26 | 15.33 | 15.07 | 15.16 | 106,471 | +0.07(+0.48%) |
Jan 23, 2014 | 14.93 | 15.11 | 14.77 | 15.09 | 107,959 | +0.21(+1.40%) |
Jan 22, 2014 | 14.82 | 15.00 | 14.78 | 14.88 | 98,169 | +0.10(+0.70%) |
Jan 21, 2014 | 14.72 | 14.80 | 14.65 | 14.78 | 86,662 | +0.14(+0.96%) |
Jan 17, 2014 | 14.64 | 14.64 | 14.64 | 14.64 | 117,565 | -0.05(-0.37%) |
Jan 16, 2014 | 14.68 | 14.74 | 14.58 | 14.69 | 114,655 | +0.03(+0.22%) |
Jan 15, 2014 | 14.65 | 14.73 | 14.57 | 14.66 | 135,671 | +0.01(+0.06%) |
Jan 14, 2014 | 14.68 | 14.75 | 14.59 | 14.65 | 111,777 | -0.05(-0.34%) |
Jan 13, 2014 | 14.71 | 14.86 | 14.63 | 14.70 | 127,843 | -0.09(-0.58%) |
Jan 10, 2014 | 14.72 | 14.80 | 14.66 | 14.79 | 114,429 | +0.01(+0.09%) |
Jan 09, 2014 | 14.93 | 14.93 | 14.63 | 14.77 | 174,567 | -0.09(-0.58%) |
Jan 08, 2014 | 14.74 | 14.89 | 14.59 | 14.86 | 125,076 | +0.16(+1.08%) |
Jan 07, 2014 | 14.61 | 14.74 | 14.53 | 14.70 | 119,410 | +0.05(+0.34%) |
Jan 06, 2014 | 14.74 | 14.75 | 14.56 | 14.65 | 193,647 | -0.06(-0.40%) |
Jan 03, 2014 | 14.58 | 14.78 | 14.55 | 14.71 | 107,671 | +0.07(+0.46%) |
Jan 02, 2014 | 14.63 | 14.75 | 14.48 | 14.64 | 185,289 | +0.01(+0.09%) |
Dec 31, 2013 | 14.66 | 14.63 | 14.63 | 14.63 | 175,685 | +0.07(+0.50%) |
Dec 30, 2013 | 14.55 | 14.57 | 14.33 | 14.56 | 126,398 | -0.05(-0.34%) |
Dec 27, 2013 | 14.49 | 14.79 | 14.48 | 14.61 | 122,345 | +0.05(+0.34%) |
Dec 26, 2013 | 14.85 | 15.07 | 14.48 | 14.56 | 210,406 | -0.29(-1.95%) |
Dec 24, 2013 | 14.84 | 15.10 | 14.72 | 14.85 | 345,180 | -0.07(-0.46%) |
Dec 23, 2013 | 14.80 | 15.06 | 14.70 | 14.91 | 219,816 | +0.14(+0.98%) |
Dec 20, 2013 | 14.00 | 14.80 | 13.96 | 14.77 | 679,347 | +0.84(+6.04%) |
Dec 19, 2013 | 14.00 | 14.11 | 13.64 | 13.93 | 230,034 | -0.14(-1.03%) |
Dec 18, 2013 | 13.92 | 14.18 | 13.85 | 14.07 | 250,803 | +0.15(+1.11%) |
Dec 17, 2013 | 14.09 | 14.24 | 13.81 | 13.92 | 191,823 | -0.21(-1.51%) |
Dec 16, 2013 | 14.18 | 14.34 | 14.07 | 14.13 | 170,878 | -0.07(-0.51%) |
Dec 13, 2013 | 14.13 | 14.31 | 13.96 | 14.20 | 173,806 | +0.12(+0.87%) |
Dec 12, 2013 | 14.08 | 14.14 | 13.91 | 14.08 | 242,072 | +0.03(+0.22%) |
Dec 11, 2013 | 13.92 | 14.23 | 13.92 | 14.05 | 140,004 | +0.07(+0.49%) |
Dec 10, 2013 | 14.03 | 14.25 | 13.90 | 13.98 | 185,227 | -0.10(-0.67%) |
Dec 09, 2013 | 14.33 | 14.39 | 14.08 | 14.08 | 241,475 | -0.20(-1.43%) |
Dec 06, 2013 | 14.31 | 14.51 | 14.13 | 14.28 | 175,168 | -0.01(-0.06%) |
Dec 05, 2013 | 14.28 | 14.62 | 14.12 | 14.29 | 241,877 | +0.04(+0.25%) |
Dec 04, 2013 | 14.55 | 14.55 | 14.20 | 14.25 | 149,977 | -0.32(-2.17%) |
Dec 03, 2013 | 14.14 | 14.80 | 14.08 | 14.57 | 296,039 | +0.37(+2.58%) |
Dec 02, 2013 | 14.48 | 14.51 | 14.20 | 14.20 | 289,706 | -0.03(-0.19%) |
Nov 29, 2013 | 14.08 | 14.30 | 14.06 | 14.23 | 94,852 | +0.20(+1.42%) |
Nov 27, 2013 | 13.82 | 14.23 | 13.82 | 14.03 | 166,425 | +0.19(+1.41%) |
Nov 26, 2013 | 13.82 | 14.03 | 13.59 | 13.84 | 374,704 | +0.04(+0.26%) |
Nov 25, 2013 | 13.72 | 13.86 | 13.58 | 13.80 | 377,173 | +0.05(+0.33%) |
Nov 22, 2013 | 13.82 | 13.90 | 13.69 | 13.76 | 148,888 | +0.02(+0.16%) |
Nov 21, 2013 | 13.58 | 13.77 | 13.58 | 13.73 | 147,127 | +0.15(+1.10%) |
Nov 20, 2013 | 13.72 | 13.79 | 13.37 | 13.58 | 333,543 | -0.14(-0.99%) |
Nov 19, 2013 | 13.82 | 13.87 | 13.61 | 13.72 | 136,170 | -0.10(-0.69%) |
Nov 18, 2013 | 13.96 | 14.08 | 13.79 | 13.82 | 125,551 | -0.15(-1.10%) |
Nov 15, 2013 | 14.03 | 14.21 | 13.87 | 13.97 | 223,524 | +0.00(+0.03%) |
Nov 14, 2013 | 13.74 | 14.21 | 13.72 | 13.96 | 274,084 | +0.23(+1.68%) |
Nov 12, 2013 | 13.82 | 13.82 | 13.58 | 13.73 | 185,459 | -0.08(-0.59%) |
Nov 11, 2013 | 14.01 | 14.19 | 13.73 | 13.82 | 240,189 | -0.38(-2.65%) |
Nov 08, 2013 | 14.31 | 14.42 | 13.85 | 14.19 | 208,612 | -0.16(-1.13%) |
Nov 07, 2013 | 14.68 | 14.79 | 14.25 | 14.35 | 133,337 | -0.27(-1.86%) |
Nov 06, 2013 | 14.67 | 14.86 | 14.53 | 14.63 | 203,934 | -0.04(-0.28%) |
Nov 05, 2013 | 14.48 | 14.85 | 14.48 | 14.67 | 505,244 | +0.31(+2.14%) |
Nov 04, 2013 | 14.34 | 14.39 | 13.90 | 14.36 | 249,389 | -0.03(-0.19%) |
Nov 01, 2013 | 14.46 | 14.49 | 14.35 | 14.39 | 70,959 | -0.02(-0.16%) |
Oct 31, 2013 | 14.49 | 14.64 | 14.34 | 14.41 | 124,007 | -0.01(-0.09%) |
Oct 30, 2013 | 14.26 | 14.53 | 14.26 | 14.42 | 424,184 | +0.13(+0.90%) |
Oct 29, 2013 | 14.28 | 14.42 | 14.25 | 14.29 | 366,566 | +0.04(+0.25%) |
Oct 28, 2013 | 14.24 | 14.34 | 14.22 | 14.26 | 252,478 | +0.08(+0.57%) |
Oct 25, 2013 | 14.22 | 14.30 | 14.13 | 14.18 | 193,823 | -0.07(-0.47%) |
Oct 24, 2013 | 14.15 | 14.33 | 14.15 | 14.24 | 194,559 | +0.07(+0.50%) |
Oct 23, 2013 | 14.33 | 14.59 | 14.15 | 14.17 | 388,387 | -0.16(-1.15%) |
Oct 22, 2013 | 14.35 | 14.56 | 14.33 | 14.34 | 272,936 | -0.01(-0.06%) |
Oct 21, 2013 | 14.35 | 14.48 | 14.26 | 14.34 | 196,256 | +0.00(+0.03%) |
Oct 18, 2013 | 14.40 | 14.46 | 14.28 | 14.34 | 156,927 | +0.08(+0.53%) |
Oct 17, 2013 | 14.39 | 14.61 | 14.26 | 14.26 | 176,073 | -0.21(-1.45%) |
Oct 16, 2013 | 14.57 | 14.66 | 14.43 | 14.47 | 146,434 | -0.02(-0.12%) |
Oct 15, 2013 | 14.77 | 14.96 | 14.44 | 14.49 | 77,430 | -0.25(-1.66%) |
Oct 14, 2013 | 14.35 | 14.75 | 14.35 | 14.74 | 95,788 | +0.22(+1.50%) |
Oct 11, 2013 | 14.46 | 14.59 | 14.31 | 14.52 | 114,925 | +0.09(+0.62%) |
Oct 10, 2013 | 14.53 | 14.80 | 14.33 | 14.43 | 122,979 | -0.10(-0.67%) |
Oct 09, 2013 | 14.71 | 14.79 | 14.38 | 14.53 | 85,163 | -0.18(-1.24%) |
Oct 08, 2013 | 14.71 | 14.85 | 14.67 | 14.71 | 111,662 | +0.04(+0.24%) |
Oct 07, 2013 | 14.77 | 14.93 | 14.67 | 14.67 | 124,651 | -0.12(-0.78%) |
Oct 04, 2013 | 15.16 | 15.29 | 14.78 | 14.79 | 114,701 | -0.33(-2.21%) |
Oct 03, 2013 | 15.16 | 15.27 | 14.86 | 15.12 | 126,271 | +0.01(+0.09%) |
Oct 02, 2013 | 14.74 | 15.15 | 14.71 | 15.11 | 170,220 | +0.31(+2.11%) |
Oct 01, 2013 | 14.67 | 15.27 | 14.58 | 14.80 | 3,536,106 | +0.08(+0.58%) |
Sep 27, 2013 | 14.83 | 14.93 | 14.71 | 14.71 | 184,048 | -0.18(-1.20%) |
Sep 26, 2013 | 14.94 | 15.16 | 14.84 | 14.89 | 123,729 | -0.00(-0.03%) |
Sep 25, 2013 | 14.76 | 14.96 | 14.65 | 14.90 | 213,669 | +0.21(+1.46%) |
Sep 24, 2013 | 14.85 | 14.85 | 14.67 | 14.68 | 174,410 | -0.12(-0.78%) |
Sep 23, 2013 | 14.75 | 14.97 | 14.58 | 14.80 | 253,337 | -0.10(-0.66%) |
Sep 20, 2013 | 14.90 | 15.33 | 14.75 | 14.90 | 185,576 | -0.05(-0.33%) |
Sep 19, 2013 | 14.68 | 15.22 | 14.68 | 14.95 | 198,650 | +0.26(+1.79%) |
Sep 18, 2013 | 14.87 | 14.97 | 14.53 | 14.68 | 165,021 | -0.14(-0.93%) |
Sep 17, 2013 | 15.09 | 15.24 | 14.74 | 14.82 | 87,676 | -0.30(-1.97%) |
Sep 16, 2013 | 15.53 | 15.61 | 15.08 | 15.12 | 117,768 | -0.36(-2.33%) |
Sep 13, 2013 | 15.51 | 15.59 | 15.32 | 15.48 | 150,935 | +0.03(+0.17%) |
Sep 12, 2013 | 15.11 | 15.46 | 15.11 | 15.45 | 215,987 | +0.31(+2.03%) |
Sep 11, 2013 | 15.02 | 15.15 | 15.02 | 15.15 | 208,977 | +0.06(+0.41%) |
Sep 10, 2013 | 15.31 | 15.59 | 14.94 | 15.08 | 138,932 | -0.14(-0.94%) |
Sep 09, 2013 | 14.84 | 15.32 | 14.77 | 15.23 | 185,816 | +0.39(+2.64%) |
Sep 06, 2013 | 15.00 | 15.00 | 14.71 | 14.83 | 171,425 | -0.14(-0.95%) |
Sep 05, 2013 | 14.86 | 15.00 | 14.50 | 14.98 | 299,346 | -0.02(-0.12%) |
Sep 04, 2013 | 15.54 | 15.56 | 14.74 | 15.00 | 323,508 | -0.45(-2.89%) |
Sep 03, 2013 | 15.99 | 15.99 | 15.40 | 15.44 | 191,981 | -0.39(-2.48%) |
Aug 30, 2013 | 16.05 | 16.13 | 15.66 | 15.83 | 127,591 | -0.23(-1.44%) |
Aug 29, 2013 | 16.19 | 16.19 | 16.02 | 16.06 | 58,649 | -0.11(-0.66%) |
Aug 28, 2013 | 16.15 | 16.26 | 15.98 | 16.17 | 51,614 | +0.08(+0.47%) |
Aug 27, 2013 | 16.06 | 16.25 | 15.94 | 16.10 | 63,182 | -0.01(-0.06%) |
Aug 26, 2013 | 16.14 | 16.27 | 16.04 | 16.11 | 68,407 | +0.02(+0.11%) |
Aug 23, 2013 | 15.92 | 16.15 | 15.82 | 16.09 | 73,548 | +0.13(+0.84%) |
Aug 22, 2013 | 16.09 | 16.19 | 15.82 | 15.95 | 96,652 | -0.07(-0.42%) |
Aug 21, 2013 | 16.06 | 16.13 | 15.86 | 16.02 | 78,417 | +0.04(+0.28%) |
Aug 20, 2013 | 16.09 | 16.24 | 15.89 | 15.98 | 108,806 | -0.07(-0.44%) |
Aug 19, 2013 | 16.19 | 16.19 | 15.86 | 16.05 | 132,891 | -0.16(-1.02%) |
Aug 16, 2013 | 16.24 | 16.25 | 16.09 | 16.21 | 64,298 | +0.04(+0.22%) |
Aug 15, 2013 | 16.20 | 16.37 | 16.11 | 16.18 | 91,848 | -0.06(-0.36%) |
Aug 14, 2013 | 16.35 | 16.39 | 16.13 | 16.23 | 147,423 | -0.04(-0.25%) |
Aug 13, 2013 | 16.38 | 16.39 | 16.11 | 16.27 | 162,209 | -0.04(-0.25%) |
Aug 12, 2013 | 16.51 | 16.59 | 16.27 | 16.31 | 118,199 | -0.28(-1.67%) |
Aug 09, 2013 | 16.65 | 16.69 | 16.35 | 16.59 | 98,930 | +0.09(+0.54%) |
Aug 08, 2013 | 16.82 | 16.93 | 16.50 | 16.50 | 110,267 | -0.23(-1.38%) |
Aug 07, 2013 | 16.89 | 17.11 | 16.60 | 16.73 | 171,354 | -0.28(-1.65%) |
Aug 06, 2013 | 16.68 | 17.17 | 16.51 | 17.01 | 182,457 | +0.24(+1.41%) |
Aug 05, 2013 | 16.52 | 16.85 | 16.52 | 16.78 | 181,553 | +0.17(+1.05%) |
Aug 02, 2013 | 16.94 | 16.94 | 16.52 | 16.60 | 88,636 | -0.27(-1.61%) |
Aug 01, 2013 | 16.82 | 17.02 | 16.61 | 16.88 | 254,870 | +0.14(+0.84%) |
Jul 31, 2013 | 16.85 | 17.05 | 16.62 | 16.74 | 436,918 | -0.12(-0.73%) |
Jul 30, 2013 | 17.60 | 17.60 | 16.80 | 16.86 | 251,979 | -0.30(-1.74%) |
Jul 29, 2013 | 17.60 | 17.60 | 17.11 | 17.16 | 166,250 | -0.22(-1.27%) |
Jul 26, 2013 | 17.40 | 17.55 | 17.22 | 17.38 | 142,410 | -0.02(-0.13%) |
Jul 25, 2013 | 17.04 | 17.40 | 16.96 | 17.40 | 241,966 | +0.29(+1.67%) |
Jul 24, 2013 | 17.24 | 17.33 | 17.01 | 17.11 | 65,915 | -0.07(-0.38%) |
Jul 23, 2013 | 17.12 | 17.33 | 17.00 | 17.18 | 155,748 | +0.05(+0.28%) |
Jul 22, 2013 | 16.78 | 17.20 | 16.77 | 17.13 | 139,253 | +0.37(+2.18%) |
Jul 19, 2013 | 16.74 | 16.89 | 16.61 | 16.77 | 101,876 | +0.09(+0.55%) |
Jul 18, 2013 | 17.03 | 17.24 | 16.65 | 16.67 | 190,391 | -0.24(-1.40%) |
Jul 17, 2013 | 17.06 | 17.11 | 16.86 | 16.91 | 120,465 | -0.13(-0.77%) |
Jul 16, 2013 | 17.26 | 17.33 | 17.03 | 17.04 | 158,494 | -0.17(-1.00%) |
Jul 15, 2013 | 17.23 | 17.30 | 17.13 | 17.22 | 206,339 | +0.03(+0.18%) |
Jul 12, 2013 | 17.34 | 17.38 | 17.13 | 17.18 | 231,435 | -0.11(-0.61%) |
Jul 11, 2013 | 17.43 | 17.43 | 17.18 | 17.29 | 83,926 | +0.01(+0.08%) |
Jul 10, 2013 | 17.43 | 17.43 | 17.18 | 17.28 | 137,144 | -0.13(-0.73%) |
Jul 09, 2013 | 17.23 | 17.43 | 17.22 | 17.40 | 216,995 | +0.18(+1.05%) |
Jul 08, 2013 | 16.92 | 17.22 | 16.76 | 17.22 | 184,875 | +0.35(+2.09%) |
Jul 05, 2013 | 16.87 | 16.92 | 16.72 | 16.87 | 149,225 | +0.06(+0.37%) |
Jul 03, 2013 | 16.81 | 16.82 | 16.53 | 16.81 | 72,534 | +0.00(+0.03%) |
Jul 02, 2013 | 16.64 | 16.89 | 16.50 | 16.81 | 331,609 | +0.07(+0.42%) |
Jul 01, 2013 | 16.74 | 16.88 | 16.69 | 16.74 | 81,867 | +0.00(+0.00%) |
Jun 28, 2013 | 16.65 | 16.77 | 16.53 | 16.74 | 212,533 | +0.07(+0.42%) |
Jun 27, 2013 | 16.48 | 16.71 | 16.47 | 16.67 | 105,126 | +0.24(+1.47%) |
Jun 26, 2013 | 16.31 | 16.56 | 16.31 | 16.42 | 185,895 | +0.11(+0.67%) |
Jun 25, 2013 | 16.10 | 16.35 | 15.94 | 16.31 | 343,033 | +0.33(+2.04%) |
Jun 24, 2013 | 16.16 | 16.31 | 15.70 | 15.99 | 283,283 | -0.34(-2.10%) |
Jun 21, 2013 | 16.39 | 16.64 | 16.01 | 16.33 | 640,663 | +0.09(+0.57%) |
Jun 20, 2013 | 16.45 | 16.52 | 16.18 | 16.24 | 167,820 | -0.38(-2.30%) |
Jun 19, 2013 | 16.89 | 17.05 | 16.55 | 16.62 | 200,975 | -0.32(-1.87%) |
Jun 18, 2013 | 16.76 | 16.98 | 16.72 | 16.94 | 265,278 | +0.17(+1.02%) |
Jun 17, 2013 | 16.74 | 16.90 | 16.68 | 16.77 | 192,969 | +0.03(+0.16%) |
Jun 14, 2013 | 16.25 | 16.87 | 16.19 | 16.74 | 216,063 | +0.51(+3.17%) |
Jun 13, 2013 | 16.29 | 16.42 | 16.06 | 16.23 | 200,902 | -0.13(-0.78%) |
Jun 12, 2013 | 16.41 | 16.51 | 16.25 | 16.35 | 226,816 | -0.03(-0.19%) |
Jun 11, 2013 | 16.59 | 16.67 | 16.35 | 16.38 | 108,070 | -0.27(-1.61%) |
Jun 10, 2013 | 16.37 | 16.69 | 16.37 | 16.65 | 162,472 | +0.25(+1.53%) |
Jun 07, 2013 | 16.11 | 16.41 | 15.91 | 16.40 | 131,414 | +0.37(+2.28%) |
Jun 06, 2013 | 15.95 | 16.15 | 15.77 | 16.04 | 378,178 | +0.11(+0.72%) |
Jun 05, 2013 | 15.80 | 16.13 | 15.80 | 15.92 | 305,990 | +0.07(+0.47%) |
Jun 04, 2013 | 15.95 | 16.08 | 15.84 | 15.85 | 219,400 | -0.03(-0.17%) |
Jun 03, 2013 | 15.81 | 15.92 | 15.53 | 15.87 | 226,887 | +0.05(+0.33%) |
May 31, 2013 | 15.76 | 15.93 | 15.69 | 15.82 | 184,932 | +0.08(+0.53%) |
May 30, 2013 | 16.19 | 16.19 | 15.41 | 15.74 | 418,363 | -0.50(-3.09%) |
May 29, 2013 | 16.68 | 16.72 | 16.15 | 16.24 | 249,822 | -0.46(-2.74%) |
May 28, 2013 | 16.67 | 16.89 | 16.61 | 16.70 | 231,437 | +0.09(+0.56%) |
May 24, 2013 | 16.37 | 16.63 | 16.34 | 16.60 | 254,015 | +0.11(+0.64%) |
May 23, 2013 | 16.28 | 16.63 | 16.23 | 16.50 | 375,460 | +0.06(+0.37%) |
May 22, 2013 | 16.40 | 16.59 | 16.27 | 16.44 | 179,749 | +0.02(+0.13%) |
May 21, 2013 | 16.47 | 16.53 | 16.28 | 16.41 | 232,260 | -0.06(-0.35%) |
May 20, 2013 | 16.36 | 16.54 | 16.04 | 16.47 | 208,362 | +0.13(+0.78%) |
May 17, 2013 | 16.26 | 16.41 | 16.23 | 16.34 | 161,104 | +0.09(+0.57%) |
May 16, 2013 | 16.27 | 16.37 | 16.13 | 16.25 | 212,224 | -0.09(-0.54%) |
May 15, 2013 | 16.56 | 16.56 | 16.28 | 16.34 | 239,161 | -0.07(-0.43%) |
May 13, 2013 | 16.37 | 16.67 | 16.25 | 16.41 | 665,714 | -0.04(-0.27%) |
May 10, 2013 | 16.33 | 16.60 | 16.28 | 16.45 | 282,423 | +0.17(+1.05%) |
May 09, 2013 | 16.19 | 16.48 | 16.13 | 16.28 | 149,332 | +0.07(+0.41%) |
May 08, 2013 | 16.11 | 16.27 | 15.96 | 16.22 | 219,329 | +0.05(+0.33%) |
May 07, 2013 | 15.91 | 16.25 | 15.87 | 16.16 | 271,617 | +0.11(+0.71%) |
May 06, 2013 | 16.33 | 16.48 | 16.05 | 16.05 | 181,465 | -0.24(-1.49%) |
May 03, 2013 | 16.50 | 16.46 | 16.27 | 16.29 | 187,966 | -0.07(-0.43%) |
May 02, 2013 | 16.41 | 16.59 | 16.10 | 16.36 | 262,255 | +0.02(+0.10%) |