Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.67 | 19.18 | 18.63 | 19.05 | 850,662 | +0.31(+1.67%) |
Apr 29, 2014 | 19.00 | 19.02 | 18.53 | 18.74 | 2,254,917 | -0.11(-0.58%) |
Apr 28, 2014 | 19.03 | 19.57 | 18.55 | 18.85 | 737,790 | -0.09(-0.46%) |
Apr 25, 2014 | 19.30 | 19.48 | 18.86 | 18.93 | 532,440 | -0.50(-2.59%) |
Apr 24, 2014 | 19.80 | 19.80 | 19.37 | 19.44 | 488,106 | -0.29(-1.47%) |
Apr 23, 2014 | 19.63 | 19.82 | 19.45 | 19.73 | 512,532 | +0.03(+0.17%) |
Apr 22, 2014 | 19.20 | 19.76 | 19.12 | 19.69 | 501,015 | +0.53(+2.75%) |
Apr 21, 2014 | 19.21 | 19.33 | 19.01 | 19.17 | 358,503 | -0.08(-0.40%) |
Apr 17, 2014 | 19.11 | 19.24 | 19.24 | 19.24 | 1,628,100 | +0.04(+0.23%) |
Apr 16, 2014 | 19.17 | 19.29 | 18.87 | 19.20 | 392,382 | +0.15(+0.77%) |
Apr 15, 2014 | 18.88 | 19.11 | 18.65 | 19.05 | 610,587 | +0.21(+1.10%) |
Apr 14, 2014 | 18.97 | 19.16 | 18.67 | 18.85 | 381,540 | +0.11(+0.61%) |
Apr 11, 2014 | 18.96 | 19.28 | 18.67 | 18.73 | 613,368 | -0.40(-2.07%) |
Apr 10, 2014 | 19.56 | 19.56 | 19.00 | 19.13 | 954,528 | -0.22(-1.15%) |
Apr 09, 2014 | 19.26 | 19.41 | 19.03 | 19.35 | 509,412 | +0.20(+1.06%) |
Apr 08, 2014 | 19.04 | 19.26 | 18.82 | 19.15 | 718,053 | +0.14(+0.72%) |
Apr 07, 2014 | 19.41 | 19.49 | 18.89 | 19.01 | 938,304 | -0.50(-2.58%) |
Apr 04, 2014 | 20.31 | 20.40 | 19.39 | 19.52 | 786,825 | -0.63(-3.13%) |
Apr 03, 2014 | 20.34 | 20.47 | 20.04 | 20.15 | 409,557 | -0.23(-1.14%) |
Apr 02, 2014 | 20.18 | 20.46 | 20.01 | 20.38 | 744,141 | +0.23(+1.12%) |
Apr 01, 2014 | 19.81 | 20.20 | 19.81 | 20.15 | 865,179 | +0.42(+2.15%) |
Mar 31, 2014 | 19.58 | 19.87 | 19.42 | 19.73 | 681,138 | +0.23(+1.18%) |
Mar 28, 2014 | 19.48 | 19.70 | 19.43 | 19.50 | 731,973 | +0.02(+0.09%) |
Mar 27, 2014 | 19.74 | 19.86 | 19.40 | 19.48 | 657,708 | -0.29(-1.48%) |
Mar 26, 2014 | 20.26 | 20.32 | 19.66 | 19.78 | 787,938 | -0.29(-1.43%) |
Mar 25, 2014 | 20.12 | 20.31 | 19.83 | 20.06 | 465,978 | +0.01(+0.07%) |
Mar 24, 2014 | 20.22 | 20.23 | 19.70 | 20.05 | 662,646 | -0.08(-0.40%) |
Mar 21, 2014 | 20.41 | 20.41 | 20.10 | 20.13 | 888,300 | -0.18(-0.89%) |
Mar 20, 2014 | 20.10 | 20.34 | 20.00 | 20.31 | 397,317 | +0.18(+0.88%) |
Mar 19, 2014 | 20.19 | 20.27 | 20.07 | 20.13 | 631,515 | -0.09(-0.45%) |
Mar 18, 2014 | 20.05 | 20.33 | 20.05 | 20.22 | 769,152 | +0.21(+1.07%) |
Mar 17, 2014 | 20.17 | 20.38 | 19.94 | 20.01 | 1,214,616 | -0.06(-0.30%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.82 | 20.07 | 830,808 | +0.02(+0.08%) |
Mar 13, 2014 | 20.89 | 20.89 | 20.00 | 20.05 | 1,102,755 | -0.79(-3.81%) |
Mar 12, 2014 | 20.71 | 20.87 | 20.45 | 20.85 | 679,128 | +0.06(+0.31%) |
Mar 11, 2014 | 20.81 | 20.97 | 20.62 | 20.78 | 834,405 | -0.06(-0.30%) |
Mar 10, 2014 | 20.89 | 20.98 | 20.62 | 20.85 | 586,668 | -0.12(-0.59%) |
Mar 07, 2014 | 20.99 | 20.99 | 20.72 | 20.97 | 690,459 | +0.12(+0.56%) |
Mar 06, 2014 | 21.02 | 21.02 | 20.72 | 20.85 | 744,663 | -0.10(-0.49%) |
Mar 05, 2014 | 20.77 | 21.03 | 20.77 | 20.96 | 1,207,347 | +0.18(+0.88%) |
Mar 04, 2014 | 20.45 | 20.90 | 20.45 | 20.77 | 1,253,139 | +0.62(+3.09%) |
Mar 03, 2014 | 19.87 | 20.31 | 19.81 | 20.15 | 1,545,942 | +0.14(+0.70%) |
Feb 28, 2014 | 20.05 | 20.34 | 19.86 | 20.01 | 1,383,396 | +0.12(+0.62%) |
Feb 27, 2014 | 19.21 | 20.07 | 18.67 | 19.89 | 2,248,206 | +0.56(+2.88%) |
Feb 26, 2014 | 19.57 | 19.59 | 19.27 | 19.33 | 1,650,381 | -0.17(-0.89%) |
Feb 25, 2014 | 19.74 | 19.80 | 19.41 | 19.50 | 927,426 | -0.19(-0.96%) |
Feb 24, 2014 | 19.76 | 19.90 | 19.65 | 19.69 | 1,291,050 | +0.04(+0.20%) |
Feb 21, 2014 | 19.94 | 20.03 | 19.50 | 19.65 | 1,481,985 | -0.20(-1.02%) |
Feb 20, 2014 | 19.72 | 20.00 | 19.51 | 19.86 | 1,020,150 | +0.18(+0.93%) |
Feb 19, 2014 | 19.41 | 19.97 | 19.41 | 19.67 | 926,139 | +0.14(+0.73%) |
Feb 18, 2014 | 19.27 | 19.88 | 19.22 | 19.53 | 1,265,913 | +0.38(+1.98%) |
Feb 14, 2014 | 19.11 | 19.15 | 19.15 | 19.15 | 2,504,700 | +0.02(+0.09%) |
Feb 13, 2014 | 18.65 | 19.28 | 18.65 | 19.13 | 1,311,912 | +0.34(+1.81%) |
Feb 12, 2014 | 18.73 | 19.03 | 18.67 | 18.79 | 1,136,097 | +0.12(+0.64%) |
Feb 11, 2014 | 18.45 | 18.85 | 18.42 | 18.67 | 1,881,696 | +0.24(+1.32%) |
Feb 10, 2014 | 19.25 | 19.51 | 18.35 | 18.43 | 3,033,630 | -1.31(-6.62%) |
Feb 07, 2014 | 19.71 | 19.81 | 19.48 | 19.74 | 572,697 | +0.05(+0.24%) |
Feb 06, 2014 | 19.59 | 19.75 | 19.36 | 19.69 | 516,159 | +0.20(+1.03%) |
Feb 05, 2014 | 19.42 | 19.58 | 18.99 | 19.49 | 732,006 | -0.03(-0.17%) |
Feb 04, 2014 | 19.42 | 19.73 | 19.37 | 19.52 | 990,987 | +0.17(+0.88%) |
Feb 03, 2014 | 20.17 | 20.33 | 19.16 | 19.35 | 1,376,994 | -0.85(-4.21%) |
Jan 31, 2014 | 20.11 | 20.42 | 19.83 | 20.20 | 605,571 | -0.27(-1.34%) |
Jan 30, 2014 | 20.27 | 20.67 | 20.14 | 20.48 | 577,842 | +0.35(+1.74%) |
Jan 29, 2014 | 20.25 | 20.41 | 20.09 | 20.13 | 703,887 | -0.28(-1.37%) |
Jan 28, 2014 | 20.06 | 20.42 | 20.05 | 20.41 | 931,515 | +0.38(+1.91%) |
Jan 27, 2014 | 20.40 | 20.42 | 19.92 | 20.02 | 1,346,784 | -0.27(-1.33%) |
Jan 24, 2014 | 21.00 | 21.02 | 20.25 | 20.29 | 1,042,344 | -0.82(-3.88%) |
Jan 23, 2014 | 21.31 | 21.33 | 21.08 | 21.11 | 647,304 | -0.33(-1.55%) |
Jan 22, 2014 | 21.26 | 21.48 | 21.26 | 21.45 | 444,957 | +0.21(+1.01%) |
Jan 21, 2014 | 21.33 | 21.40 | 21.08 | 21.23 | 786,369 | +0.06(+0.28%) |
Jan 17, 2014 | 21.23 | 21.17 | 21.17 | 21.17 | 1,493,100 | -0.07(-0.35%) |
Jan 16, 2014 | 21.18 | 21.36 | 21.05 | 21.25 | 618,654 | -0.03(-0.16%) |
Jan 15, 2014 | 21.21 | 21.45 | 21.10 | 21.28 | 509,064 | +0.07(+0.33%) |
Jan 14, 2014 | 20.91 | 21.24 | 20.78 | 21.21 | 577,221 | +0.38(+1.84%) |
Jan 13, 2014 | 21.02 | 21.19 | 20.69 | 20.83 | 575,205 | -0.30(-1.40%) |
Jan 10, 2014 | 20.97 | 21.15 | 20.87 | 21.12 | 723,987 | +0.09(+0.41%) |
Jan 09, 2014 | 21.12 | 21.28 | 20.95 | 21.04 | 714,501 | -0.01(-0.06%) |
Jan 08, 2014 | 21.36 | 21.36 | 20.92 | 21.05 | 1,095,519 | -0.38(-1.79%) |
Jan 07, 2014 | 21.07 | 21.65 | 21.05 | 21.43 | 881,937 | +0.38(+1.80%) |
Jan 06, 2014 | 21.58 | 21.60 | 21.02 | 21.05 | 577,746 | -0.39(-1.83%) |
Jan 03, 2014 | 20.99 | 21.48 | 20.78 | 21.45 | 1,455,594 | +0.45(+2.13%) |
Jan 02, 2014 | 21.61 | 21.61 | 20.85 | 21.00 | 1,234,605 | -0.67(-3.08%) |
Dec 31, 2013 | 21.59 | 21.67 | 21.67 | 21.67 | 3,527,100 | +0.15(+0.68%) |
Dec 30, 2013 | 21.42 | 21.61 | 21.22 | 21.52 | 685,596 | +0.05(+0.22%) |
Dec 27, 2013 | 21.43 | 21.64 | 21.38 | 21.47 | 603,804 | +0.12(+0.56%) |
Dec 26, 2013 | 21.45 | 21.62 | 21.24 | 21.35 | 830,268 | -0.06(-0.28%) |
Dec 24, 2013 | 21.49 | 21.69 | 21.35 | 21.41 | 402,267 | -0.12(-0.56%) |
Dec 23, 2013 | 21.57 | 21.69 | 21.41 | 21.53 | 892,701 | +0.03(+0.14%) |
Dec 20, 2013 | 21.08 | 21.68 | 20.76 | 21.50 | 2,027,595 | +0.51(+2.43%) |
Dec 19, 2013 | 21.06 | 21.20 | 20.87 | 20.99 | 596,598 | -0.04(-0.17%) |
Dec 18, 2013 | 20.93 | 21.04 | 20.66 | 21.03 | 569,526 | +0.07(+0.35%) |
Dec 17, 2013 | 20.90 | 21.06 | 20.88 | 20.96 | 818,760 | +0.01(+0.03%) |
Dec 16, 2013 | 20.63 | 21.03 | 20.47 | 20.95 | 862,092 | +0.43(+2.10%) |
Dec 13, 2013 | 20.55 | 20.73 | 20.47 | 20.52 | 804,285 | +0.01(+0.03%) |
Dec 12, 2013 | 20.67 | 20.83 | 20.41 | 20.51 | 708,312 | -0.09(-0.42%) |
Dec 11, 2013 | 21.08 | 21.23 | 20.56 | 20.60 | 690,519 | -0.39(-1.87%) |
Dec 10, 2013 | 21.05 | 21.27 | 20.89 | 20.99 | 631,887 | -0.14(-0.68%) |
Dec 09, 2013 | 21.41 | 21.59 | 21.00 | 21.14 | 1,105,890 | -0.35(-1.64%) |
Dec 06, 2013 | 21.65 | 21.98 | 21.47 | 21.49 | 0 | +0.07(+0.31%) |
Dec 05, 2013 | 21.32 | 21.58 | 21.24 | 21.42 | 0 | +0.05(+0.22%) |
Dec 04, 2013 | 21.31 | 21.51 | 21.07 | 21.38 | 0 | +0.04(+0.19%) |
Dec 03, 2013 | 21.14 | 21.66 | 21.14 | 21.34 | 0 | +0.11(+0.53%) |
Dec 02, 2013 | 21.44 | 21.72 | 21.12 | 21.22 | 1,103,967 | -0.29(-1.33%) |
Nov 29, 2013 | 21.67 | 21.77 | 21.48 | 21.51 | 0 | -0.06(-0.26%) |
Nov 27, 2013 | 21.39 | 21.61 | 21.25 | 21.57 | 0 | +0.24(+1.13%) |
Nov 26, 2013 | 21.23 | 21.40 | 21.09 | 21.33 | 0 | +0.07(+0.31%) |
Nov 25, 2013 | 21.30 | 21.46 | 20.99 | 21.26 | 658,959 | +0.05(+0.24%) |
Nov 22, 2013 | 21.18 | 21.25 | 21.04 | 21.21 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 21.04 | 21.35 | 21.04 | 21.22 | 448,308 | +0.30(+1.45%) |
Nov 20, 2013 | 21.06 | 21.17 | 20.77 | 20.91 | 0 | -0.12(-0.55%) |
Nov 19, 2013 | 20.95 | 21.23 | 20.89 | 21.03 | 1,081,269 | +0.11(+0.54%) |
Nov 18, 2013 | 20.86 | 21.13 | 20.84 | 20.92 | 0 | +0.09(+0.42%) |
Nov 15, 2013 | 20.60 | 20.92 | 20.47 | 20.83 | 0 | +0.20(+0.99%) |
Nov 14, 2013 | 20.66 | 20.81 | 20.47 | 20.63 | 847,671 | +0.27(+1.33%) |
Nov 12, 2013 | 19.94 | 20.38 | 19.86 | 20.36 | 0 | +0.40(+2.02%) |
Nov 11, 2013 | 19.86 | 20.26 | 19.81 | 19.95 | 0 | +0.08(+0.42%) |
Nov 08, 2013 | 19.13 | 19.91 | 19.07 | 19.87 | 0 | +0.82(+4.29%) |
Nov 07, 2013 | 18.33 | 20.00 | 17.57 | 19.05 | 3,223,251 | +1.48(+8.40%) |
Nov 06, 2013 | 17.89 | 17.95 | 17.56 | 17.58 | 1,244,973 | -0.19(-1.09%) |
Nov 05, 2013 | 17.81 | 17.84 | 17.71 | 17.77 | 1,188,930 | -0.09(-0.50%) |
Nov 04, 2013 | 17.97 | 18.10 | 17.83 | 17.86 | 1,515,264 | -0.02(-0.13%) |
Nov 01, 2013 | 18.33 | 18.37 | 17.82 | 17.88 | 0 | -0.49(-2.67%) |
Oct 31, 2013 | 18.51 | 18.67 | 18.36 | 18.37 | 0 | -0.07(-0.40%) |
Oct 30, 2013 | 18.65 | 18.72 | 18.40 | 18.45 | 681,327 | -0.17(-0.93%) |
Oct 29, 2013 | 18.64 | 18.82 | 18.53 | 18.62 | 0 | +0.02(+0.09%) |
Oct 28, 2013 | 18.66 | 18.79 | 18.50 | 18.60 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 18.71 | 18.84 | 18.53 | 18.65 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 18.68 | 18.83 | 18.62 | 18.64 | 615,294 | -0.01(-0.04%) |
Oct 23, 2013 | 18.55 | 18.69 | 18.23 | 18.65 | 718,665 | -0.03(-0.18%) |
Oct 22, 2013 | 18.63 | 18.91 | 18.56 | 18.68 | 758,772 | +0.07(+0.38%) |
Oct 21, 2013 | 18.63 | 18.68 | 18.51 | 18.61 | 743,022 | -0.05(-0.27%) |
Oct 18, 2013 | 18.44 | 18.67 | 18.25 | 18.66 | 939,057 | +0.37(+2.00%) |
Oct 17, 2013 | 18.09 | 18.52 | 18.04 | 18.30 | 887,232 | +0.15(+0.81%) |
Oct 16, 2013 | 18.19 | 18.24 | 18.07 | 18.15 | 419,622 | +0.08(+0.46%) |
Oct 15, 2013 | 18.39 | 18.39 | 17.96 | 18.07 | 584,244 | -0.34(-1.83%) |
Oct 14, 2013 | 18.05 | 18.46 | 18.03 | 18.40 | 549,696 | +0.24(+1.32%) |
Oct 11, 2013 | 17.91 | 18.21 | 17.80 | 18.16 | 0 | +0.16(+0.91%) |
Oct 10, 2013 | 17.58 | 18.00 | 17.41 | 18.00 | 512,526 | +0.63(+3.63%) |
Oct 09, 2013 | 17.60 | 17.61 | 17.27 | 17.37 | 1,084,083 | -0.13(-0.74%) |
Oct 08, 2013 | 17.92 | 17.92 | 17.45 | 17.50 | 605,208 | -0.42(-2.33%) |
Oct 07, 2013 | 17.87 | 18.02 | 17.71 | 17.92 | 899,049 | -0.15(-0.85%) |
Oct 04, 2013 | 18.15 | 18.27 | 18.02 | 18.07 | 0 | -0.13(-0.70%) |
Oct 03, 2013 | 18.33 | 18.44 | 17.95 | 18.20 | 0 | -0.20(-1.09%) |
Oct 02, 2013 | 18.27 | 18.40 | 18.20 | 18.40 | 711,207 | +0.06(+0.31%) |
Oct 01, 2013 | 18.00 | 18.40 | 17.87 | 18.34 | 1,488,543 | +0.31(+1.72%) |
Sep 27, 2013 | 17.85 | 18.23 | 17.74 | 18.03 | 0 | +0.04(+0.22%) |
Sep 26, 2013 | 17.85 | 18.03 | 17.74 | 17.99 | 466,458 | +0.13(+0.75%) |
Sep 25, 2013 | 17.78 | 17.98 | 17.67 | 17.86 | 690,909 | +0.04(+0.24%) |
Sep 24, 2013 | 17.67 | 18.01 | 17.40 | 17.81 | 936,675 | +0.14(+0.81%) |
Sep 23, 2013 | 17.66 | 17.74 | 17.53 | 17.67 | 674,265 | +0.04(+0.23%) |
Sep 20, 2013 | 17.45 | 17.79 | 17.45 | 17.63 | 0 | +0.20(+1.13%) |
Sep 19, 2013 | 17.52 | 17.62 | 17.29 | 17.43 | 456,156 | -0.01(-0.04%) |
Sep 18, 2013 | 17.29 | 17.53 | 17.26 | 17.44 | 0 | +0.10(+0.60%) |
Sep 17, 2013 | 17.04 | 17.37 | 17.04 | 17.34 | 0 | +0.23(+1.34%) |
Sep 16, 2013 | 17.23 | 17.31 | 17.10 | 17.11 | 0 | -0.06(-0.35%) |
Sep 13, 2013 | 17.19 | 17.27 | 16.98 | 17.17 | 0 | +0.06(+0.33%) |
Sep 12, 2013 | 17.18 | 17.31 | 17.04 | 17.11 | 0 | -0.09(-0.52%) |
Sep 11, 2013 | 16.56 | 17.25 | 16.56 | 17.20 | 0 | +0.65(+3.95%) |
Sep 10, 2013 | 16.58 | 16.65 | 16.46 | 16.55 | 1,312,143 | +0.08(+0.49%) |
Sep 09, 2013 | 16.38 | 16.60 | 16.33 | 16.47 | 0 | +0.10(+0.59%) |
Sep 06, 2013 | 16.58 | 16.59 | 16.22 | 16.37 | 0 | -0.09(-0.57%) |
Sep 05, 2013 | 16.54 | 16.62 | 16.46 | 16.46 | 705,384 | -0.11(-0.63%) |
Sep 04, 2013 | 16.33 | 16.77 | 16.23 | 16.57 | 935,379 | +0.24(+1.46%) |
Sep 03, 2013 | 16.42 | 16.50 | 15.93 | 16.33 | 0 | +0.11(+0.66%) |
Aug 30, 2013 | 16.56 | 16.60 | 16.17 | 16.22 | 0 | -0.39(-2.35%) |
Aug 29, 2013 | 16.30 | 16.74 | 16.30 | 16.61 | 1,112,364 | +0.27(+1.65%) |
Aug 28, 2013 | 16.28 | 16.44 | 16.25 | 16.34 | 1,514,484 | +0.09(+0.53%) |
Aug 27, 2013 | 16.24 | 16.36 | 16.15 | 16.26 | 691,353 | -0.13(-0.81%) |
Aug 26, 2013 | 16.45 | 16.62 | 16.34 | 16.39 | 433,608 | -0.06(-0.34%) |
Aug 23, 2013 | 16.44 | 16.54 | 16.33 | 16.45 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.27 | 16.49 | 16.22 | 16.45 | 255,414 | +0.23(+1.40%) |
Aug 21, 2013 | 16.35 | 16.44 | 16.22 | 16.22 | 0 | -0.18(-1.08%) |
Aug 20, 2013 | 16.33 | 16.59 | 16.22 | 16.40 | 912,480 | +0.07(+0.41%) |
Aug 19, 2013 | 16.23 | 16.68 | 16.17 | 16.33 | 985,344 | +0.02(+0.10%) |
Aug 16, 2013 | 16.43 | 16.63 | 16.31 | 16.31 | 0 | -0.19(-1.13%) |
Aug 15, 2013 | 16.71 | 16.71 | 16.47 | 16.50 | 806,493 | -0.36(-2.12%) |
Aug 14, 2013 | 16.72 | 16.95 | 16.72 | 16.86 | 678,519 | +0.08(+0.50%) |
Aug 13, 2013 | 17.15 | 17.34 | 16.72 | 16.77 | 1,367,496 | -0.39(-2.29%) |
Aug 12, 2013 | 16.20 | 17.29 | 16.08 | 17.17 | 2,766,702 | +0.92(+5.64%) |
Aug 09, 2013 | 16.14 | 16.42 | 16.07 | 16.25 | 743,715 | +0.12(+0.74%) |
Aug 08, 2013 | 15.37 | 16.22 | 15.33 | 16.13 | 5,337,072 | -0.05(-0.31%) |
Aug 07, 2013 | 16.41 | 16.41 | 16.15 | 16.18 | 1,149,504 | -0.23(-1.38%) |
Aug 06, 2013 | 16.42 | 16.48 | 16.33 | 16.41 | 467,214 | -0.09(-0.53%) |
Aug 05, 2013 | 16.14 | 16.64 | 16.14 | 16.49 | 529,113 | +0.30(+1.83%) |
Aug 02, 2013 | 16.13 | 16.23 | 15.89 | 16.20 | 600,240 | -0.03(-0.18%) |
Aug 01, 2013 | 15.87 | 16.38 | 15.66 | 16.23 | 920,556 | +0.44(+2.81%) |
Jul 31, 2013 | 15.78 | 15.83 | 15.65 | 15.78 | 0 | +0.05(+0.34%) |
Jul 30, 2013 | 15.70 | 15.82 | 15.59 | 15.73 | 0 | +0.03(+0.21%) |
Jul 29, 2013 | 15.65 | 15.79 | 15.54 | 15.70 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 15.92 | 16.06 | 15.59 | 15.71 | 0 | -0.33(-2.06%) |
Jul 25, 2013 | 15.71 | 16.10 | 15.71 | 16.04 | 0 | +0.31(+1.99%) |
Jul 24, 2013 | 15.77 | 15.84 | 15.58 | 15.73 | 0 | +0.03(+0.17%) |
Jul 23, 2013 | 15.78 | 15.83 | 15.63 | 15.70 | 415,686 | -0.05(-0.34%) |
Jul 22, 2013 | 15.72 | 15.80 | 15.58 | 15.75 | 0 | -0.05(-0.30%) |
Jul 19, 2013 | 15.78 | 15.89 | 15.78 | 15.80 | 0 | -0.02(-0.15%) |
Jul 18, 2013 | 15.89 | 15.89 | 15.77 | 15.82 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 15.84 | 15.84 | 15.71 | 15.82 | 428,559 | +0.05(+0.34%) |
Jul 16, 2013 | 15.83 | 15.94 | 15.67 | 15.77 | 0 | -0.03(-0.19%) |
Jul 15, 2013 | 15.86 | 15.91 | 15.77 | 15.80 | 0 | -0.08(-0.50%) |
Jul 12, 2013 | 15.80 | 16.00 | 15.80 | 15.88 | 0 | +0.05(+0.29%) |
Jul 11, 2013 | 16.21 | 16.23 | 15.75 | 15.83 | 0 | -0.23(-1.45%) |
Jul 10, 2013 | 15.87 | 16.17 | 15.86 | 16.07 | 0 | +0.16(+1.01%) |
Jul 09, 2013 | 15.73 | 15.91 | 15.65 | 15.91 | 0 | +0.25(+1.62%) |
Jul 08, 2013 | 15.75 | 15.87 | 15.61 | 15.65 | 0 | -0.06(-0.38%) |
Jul 05, 2013 | 15.87 | 15.87 | 15.52 | 15.71 | 0 | +0.11(+0.68%) |
Jul 03, 2013 | 15.50 | 15.80 | 15.42 | 15.61 | 0 | +0.08(+0.54%) |
Jul 02, 2013 | 15.63 | 15.70 | 15.43 | 15.52 | 0 | -0.14(-0.87%) |
Jul 01, 2013 | 15.57 | 15.83 | 15.53 | 15.66 | 0 | +0.17(+1.08%) |
Jun 28, 2013 | 15.28 | 15.64 | 15.26 | 15.49 | 1,363,329 | +0.49(+3.27%) |
Jun 26, 2013 | 15.19 | 15.26 | 14.98 | 15.00 | 0 | -0.02(-0.16%) |
Jun 25, 2013 | 15.07 | 15.07 | 14.85 | 15.03 | 0 | +0.05(+0.33%) |
Jun 24, 2013 | 14.91 | 15.03 | 14.90 | 14.98 | 0 | -0.03(-0.18%) |
Jun 21, 2013 | 15.03 | 15.15 | 14.83 | 15.00 | 3,074,034 | +0.00(+0.02%) |
Jun 20, 2013 | 14.82 | 15.03 | 14.82 | 15.00 | 0 | +0.03(+0.18%) |
Jun 19, 2013 | 14.97 | 15.17 | 14.93 | 14.97 | 0 | +0.04(+0.27%) |
Jun 18, 2013 | 14.74 | 14.99 | 14.70 | 14.93 | 0 | +0.22(+1.50%) |
Jun 17, 2013 | 14.67 | 14.74 | 14.56 | 14.71 | 0 | +0.17(+1.15%) |
Jun 14, 2013 | 14.53 | 14.59 | 14.43 | 14.55 | 0 | +0.02(+0.16%) |
Jun 13, 2013 | 14.33 | 14.57 | 14.26 | 14.52 | 581,901 | +0.22(+1.56%) |
Jun 12, 2013 | 14.37 | 14.37 | 14.25 | 14.30 | 653,556 | -0.00(-0.02%) |
Jun 11, 2013 | 14.70 | 14.81 | 14.25 | 14.30 | 1,123,092 | -0.51(-3.42%) |
Jun 10, 2013 | 15.06 | 15.06 | 14.75 | 14.81 | 0 | -0.24(-1.59%) |
Jun 07, 2013 | 15.15 | 15.20 | 14.97 | 15.05 | 0 | +0.03(+0.20%) |
Jun 06, 2013 | 14.95 | 15.11 | 14.68 | 15.02 | 529,155 | +0.07(+0.47%) |
Jun 05, 2013 | 15.22 | 15.22 | 14.87 | 14.95 | 0 | -0.29(-1.88%) |
Jun 04, 2013 | 15.50 | 15.64 | 15.09 | 15.24 | 0 | -0.27(-1.76%) |
Jun 03, 2013 | 15.54 | 15.63 | 15.22 | 15.51 | 774,882 | +0.01(+0.04%) |
May 31, 2013 | 15.47 | 15.73 | 15.47 | 15.50 | 471,516 | -0.07(-0.43%) |
May 30, 2013 | 15.33 | 15.62 | 15.28 | 15.57 | 427,056 | +0.25(+1.61%) |
May 29, 2013 | 15.18 | 15.37 | 15.02 | 15.32 | 585,135 | +0.02(+0.11%) |
May 28, 2013 | 15.41 | 15.56 | 15.13 | 15.31 | 329,055 | +0.12(+0.81%) |
May 24, 2013 | 15.02 | 15.26 | 14.86 | 15.18 | 0 | +0.07(+0.46%) |
May 23, 2013 | 15.00 | 15.12 | 14.99 | 15.11 | 0 | +0.02(+0.13%) |
May 22, 2013 | 15.10 | 15.29 | 15.03 | 15.09 | 0 | -0.02(-0.15%) |
May 21, 2013 | 15.08 | 15.23 | 15.05 | 15.12 | 0 | +0.07(+0.44%) |
May 20, 2013 | 15.01 | 15.18 | 14.99 | 15.05 | 0 | -0.02(-0.13%) |
May 17, 2013 | 14.99 | 15.13 | 14.96 | 15.07 | 0 | +0.11(+0.74%) |
May 16, 2013 | 15.14 | 15.20 | 14.95 | 14.96 | 714,924 | -0.18(-1.21%) |
May 15, 2013 | 15.20 | 15.26 | 15.08 | 15.14 | 0 | +0.24(+1.61%) |
May 13, 2013 | 14.95 | 15.01 | 14.89 | 14.90 | 0 | -0.06(-0.42%) |
May 10, 2013 | 14.88 | 15.01 | 14.86 | 14.97 | 0 | +0.14(+0.94%) |
May 09, 2013 | 14.95 | 14.95 | 14.73 | 14.83 | 0 | -0.16(-1.09%) |
May 08, 2013 | 15.35 | 15.41 | 14.97 | 14.99 | 0 | -0.42(-2.73%) |
May 07, 2013 | 15.38 | 15.47 | 15.24 | 15.41 | 0 | +0.04(+0.24%) |
May 06, 2013 | 15.31 | 15.44 | 15.27 | 15.37 | 0 | +0.09(+0.61%) |
May 03, 2013 | 15.48 | 15.48 | 15.26 | 15.28 | 0 | +0.02(+0.15%) |
May 02, 2013 | 14.99 | 15.62 | 14.59 | 15.26 | 0 | -0.15(-0.99%) |