Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.81 | 17.94 | 17.78 | 17.84 | 22,367 | +0.03(+0.15%) |
Apr 29, 2014 | 17.92 | 18.03 | 17.73 | 17.81 | 20,659 | -0.01(-0.05%) |
Apr 28, 2014 | 17.65 | 18.26 | 17.63 | 17.82 | 48,313 | +0.19(+1.06%) |
Apr 25, 2014 | 17.79 | 17.91 | 17.52 | 17.63 | 55,542 | -0.20(-1.15%) |
Apr 24, 2014 | 18.51 | 18.51 | 17.73 | 17.84 | 24,133 | -0.61(-3.33%) |
Apr 23, 2014 | 18.61 | 18.61 | 18.27 | 18.45 | 22,591 | -0.22(-1.19%) |
Apr 22, 2014 | 18.79 | 18.82 | 18.56 | 18.67 | 14,229 | -0.15(-0.80%) |
Apr 21, 2014 | 18.69 | 18.84 | 18.51 | 18.83 | 22,554 | +0.20(+1.05%) |
Apr 17, 2014 | 18.21 | 18.63 | 18.63 | 18.63 | 23,356 | +0.34(+1.85%) |
Apr 16, 2014 | 18.39 | 18.52 | 18.08 | 18.29 | 31,321 | +0.14(+0.79%) |
Apr 15, 2014 | 17.82 | 18.18 | 17.73 | 18.15 | 45,384 | +0.33(+1.85%) |
Apr 14, 2014 | 17.92 | 18.03 | 17.78 | 17.82 | 33,301 | +0.01(+0.05%) |
Apr 11, 2014 | 17.73 | 17.99 | 17.72 | 17.81 | 41,293 | +0.09(+0.50%) |
Apr 10, 2014 | 18.04 | 18.05 | 17.65 | 17.72 | 31,205 | -0.27(-1.52%) |
Apr 09, 2014 | 17.79 | 18.06 | 17.67 | 18.00 | 16,296 | +0.20(+1.14%) |
Apr 08, 2014 | 17.38 | 18.14 | 17.17 | 17.79 | 51,925 | +0.57(+3.33%) |
Apr 07, 2014 | 16.87 | 17.39 | 16.87 | 17.22 | 31,106 | +0.34(+2.04%) |
Apr 04, 2014 | 17.21 | 17.78 | 16.87 | 16.87 | 42,060 | -0.23(-1.34%) |
Apr 03, 2014 | 16.97 | 17.26 | 16.97 | 17.10 | 56,992 | +0.05(+0.31%) |
Apr 02, 2014 | 16.83 | 17.25 | 16.67 | 17.05 | 57,135 | +0.34(+2.01%) |
Apr 01, 2014 | 16.63 | 16.80 | 16.51 | 16.72 | 34,116 | +0.06(+0.37%) |
Mar 31, 2014 | 16.51 | 16.77 | 16.46 | 16.65 | 53,966 | +0.28(+1.72%) |
Mar 28, 2014 | 16.31 | 16.96 | 16.25 | 16.37 | 30,277 | +0.16(+0.98%) |
Mar 27, 2014 | 16.59 | 16.59 | 15.97 | 16.21 | 29,249 | -0.30(-1.82%) |
Mar 26, 2014 | 16.96 | 16.96 | 16.46 | 16.51 | 35,527 | -0.42(-2.50%) |
Mar 25, 2014 | 17.04 | 17.08 | 16.84 | 16.94 | 15,327 | +0.05(+0.31%) |
Mar 24, 2014 | 18.45 | 18.45 | 16.80 | 16.88 | 33,084 | +0.03(+0.16%) |
Mar 21, 2014 | 16.73 | 17.17 | 16.70 | 16.86 | 47,719 | +0.21(+1.27%) |
Mar 20, 2014 | 16.28 | 16.80 | 16.05 | 16.65 | 24,342 | +0.28(+1.73%) |
Mar 19, 2014 | 16.40 | 16.46 | 16.33 | 16.36 | 17,372 | -0.04(-0.22%) |
Mar 18, 2014 | 16.28 | 16.49 | 16.27 | 16.40 | 25,887 | +0.11(+0.70%) |
Mar 17, 2014 | 15.78 | 16.32 | 15.78 | 16.28 | 31,831 | +0.64(+4.06%) |
Mar 14, 2014 | 15.71 | 15.74 | 15.52 | 15.65 | 62,220 | -0.08(-0.50%) |
Mar 13, 2014 | 16.06 | 16.27 | 15.67 | 15.73 | 38,828 | -0.29(-1.82%) |
Mar 12, 2014 | 16.40 | 16.57 | 15.89 | 16.02 | 42,115 | -0.43(-2.63%) |
Mar 11, 2014 | 17.15 | 17.41 | 16.45 | 16.45 | 40,531 | -0.77(-4.46%) |
Mar 10, 2014 | 17.67 | 17.67 | 17.08 | 17.22 | 44,537 | -0.50(-2.84%) |
Mar 07, 2014 | 17.78 | 17.79 | 17.44 | 17.72 | 37,770 | +0.10(+0.55%) |
Mar 06, 2014 | 17.79 | 17.98 | 17.62 | 17.62 | 27,334 | -0.19(-1.09%) |
Mar 05, 2014 | 17.94 | 18.15 | 17.67 | 17.82 | 48,539 | -0.21(-1.17%) |
Mar 04, 2014 | 17.85 | 18.18 | 17.81 | 18.03 | 101,842 | +0.26(+1.49%) |
Mar 03, 2014 | 17.95 | 18.01 | 17.65 | 17.77 | 61,158 | -0.28(-1.56%) |
Feb 28, 2014 | 18.09 | 18.36 | 17.98 | 18.05 | 43,354 | -0.01(-0.05%) |
Feb 27, 2014 | 17.56 | 18.09 | 17.56 | 18.06 | 80,537 | +0.42(+2.40%) |
Feb 26, 2014 | 17.64 | 17.75 | 17.56 | 17.63 | 60,713 | -0.01(-0.05%) |
Feb 25, 2014 | 17.62 | 17.71 | 17.58 | 17.64 | 60,862 | +0.02(+0.10%) |
Feb 24, 2014 | 17.57 | 17.63 | 17.45 | 17.62 | 24,613 | +0.18(+1.01%) |
Feb 21, 2014 | 17.55 | 17.61 | 17.32 | 17.45 | 31,143 | -0.04(-0.25%) |
Feb 20, 2014 | 17.30 | 17.61 | 17.21 | 17.49 | 26,219 | +0.26(+1.54%) |
Feb 19, 2014 | 17.15 | 17.40 | 17.00 | 17.23 | 47,992 | +0.08(+0.46%) |
Feb 18, 2014 | 16.81 | 17.17 | 16.77 | 17.15 | 36,488 | +0.34(+1.99%) |
Feb 14, 2014 | 16.78 | 16.81 | 16.81 | 16.81 | 43,849 | +0.04(+0.26%) |
Feb 13, 2014 | 16.26 | 16.78 | 16.26 | 16.77 | 39,647 | +0.44(+2.70%) |
Feb 12, 2014 | 15.98 | 16.34 | 15.98 | 16.33 | 34,684 | +0.31(+1.93%) |
Feb 11, 2014 | 15.89 | 16.09 | 15.61 | 16.02 | 36,148 | +0.18(+1.11%) |
Feb 10, 2014 | 15.30 | 16.20 | 15.21 | 15.84 | 65,252 | +0.59(+3.88%) |
Feb 07, 2014 | 15.23 | 15.31 | 15.05 | 15.25 | 26,456 | +0.02(+0.12%) |
Feb 06, 2014 | 14.59 | 15.42 | 14.59 | 15.23 | 46,004 | +0.64(+4.42%) |
Feb 05, 2014 | 14.96 | 15.00 | 14.52 | 14.59 | 81,665 | -0.35(-2.36%) |
Feb 04, 2014 | 15.03 | 15.25 | 14.92 | 14.94 | 54,305 | -0.05(-0.35%) |
Feb 03, 2014 | 15.80 | 15.89 | 14.99 | 14.99 | 88,278 | -0.72(-4.60%) |
Jan 31, 2014 | 15.87 | 16.05 | 15.71 | 15.72 | 38,319 | -0.36(-2.25%) |
Jan 30, 2014 | 15.57 | 16.22 | 15.57 | 16.08 | 57,581 | +0.57(+3.70%) |
Jan 29, 2014 | 15.51 | 15.77 | 15.49 | 15.51 | 44,874 | -0.17(-1.07%) |
Jan 28, 2014 | 15.44 | 15.82 | 15.40 | 15.67 | 67,256 | +0.22(+1.43%) |
Jan 27, 2014 | 15.78 | 15.78 | 15.29 | 15.45 | 75,404 | +0.16(+1.04%) |
Jan 24, 2014 | 15.83 | 16.04 | 15.29 | 15.29 | 52,515 | -0.60(-3.78%) |
Jan 23, 2014 | 16.06 | 16.06 | 15.89 | 15.89 | 27,512 | -0.26(-1.64%) |
Jan 22, 2014 | 16.14 | 16.23 | 15.99 | 16.16 | 17,182 | +0.06(+0.38%) |
Jan 21, 2014 | 16.20 | 16.24 | 15.99 | 16.10 | 31,725 | -0.09(-0.54%) |
Jan 17, 2014 | 16.42 | 16.19 | 16.19 | 16.19 | 27,873 | -0.22(-1.35%) |
Jan 16, 2014 | 16.44 | 16.53 | 16.32 | 16.41 | 32,298 | +0.02(+0.11%) |
Jan 15, 2014 | 16.34 | 16.57 | 16.27 | 16.39 | 23,037 | +0.04(+0.27%) |
Jan 14, 2014 | 16.17 | 16.37 | 16.16 | 16.34 | 34,046 | +0.29(+1.81%) |
Jan 13, 2014 | 16.36 | 16.36 | 15.96 | 16.05 | 46,322 | -0.39(-2.36%) |
Jan 10, 2014 | 16.58 | 16.65 | 16.19 | 16.44 | 51,898 | -0.10(-0.58%) |
Jan 09, 2014 | 16.83 | 16.83 | 16.43 | 16.54 | 34,067 | -0.29(-1.71%) |
Jan 08, 2014 | 16.94 | 16.94 | 16.72 | 16.83 | 48,105 | -0.07(-0.41%) |
Jan 07, 2014 | 16.71 | 17.05 | 16.71 | 16.90 | 60,374 | +0.13(+0.78%) |
Jan 06, 2014 | 16.89 | 17.04 | 16.75 | 16.77 | 36,724 | -0.05(-0.31%) |
Jan 03, 2014 | 16.93 | 17.15 | 16.80 | 16.82 | 19,743 | -0.12(-0.72%) |
Jan 02, 2014 | 16.90 | 17.14 | 16.78 | 16.94 | 35,703 | -0.06(-0.36%) |
Dec 31, 2013 | 17.07 | 17.00 | 17.00 | 17.00 | 31,574 | -0.08(-0.46%) |
Dec 30, 2013 | 16.97 | 17.22 | 16.95 | 17.08 | 41,398 | +0.13(+0.77%) |
Dec 27, 2013 | 16.86 | 16.98 | 16.78 | 16.95 | 31,306 | +0.17(+0.99%) |
Dec 26, 2013 | 16.84 | 16.87 | 16.66 | 16.78 | 28,890 | -0.03(-0.21%) |
Dec 24, 2013 | 16.80 | 16.83 | 16.62 | 16.82 | 22,924 | +0.10(+0.57%) |
Dec 23, 2013 | 16.61 | 16.78 | 16.46 | 16.72 | 48,595 | +0.24(+1.43%) |
Dec 20, 2013 | 16.13 | 16.52 | 16.13 | 16.49 | 65,149 | +0.26(+1.62%) |
Dec 19, 2013 | 16.49 | 16.60 | 16.09 | 16.22 | 39,879 | -0.33(-2.01%) |
Dec 18, 2013 | 16.50 | 16.56 | 16.33 | 16.56 | 39,768 | +0.11(+0.69%) |
Dec 17, 2013 | 16.40 | 16.50 | 16.34 | 16.44 | 24,607 | +0.10(+0.59%) |
Dec 16, 2013 | 16.17 | 16.39 | 16.17 | 16.35 | 40,439 | +0.19(+1.19%) |
Dec 13, 2013 | 16.14 | 16.21 | 16.05 | 16.15 | 34,488 | +0.02(+0.11%) |
Dec 12, 2013 | 16.05 | 16.22 | 16.00 | 16.14 | 28,353 | +0.10(+0.65%) |
Dec 11, 2013 | 16.18 | 16.19 | 15.85 | 16.03 | 34,257 | -0.10(-0.60%) |
Dec 10, 2013 | 16.21 | 16.25 | 16.00 | 16.13 | 62,116 | -0.05(-0.32%) |
Dec 09, 2013 | 16.53 | 16.53 | 16.00 | 16.18 | 37,300 | -0.22(-1.33%) |
Dec 06, 2013 | 16.39 | 16.52 | 16.21 | 16.40 | 35,718 | +0.14(+0.86%) |
Dec 05, 2013 | 16.04 | 16.39 | 16.04 | 16.26 | 53,572 | +0.17(+1.09%) |
Dec 04, 2013 | 16.01 | 16.20 | 15.95 | 16.08 | 36,626 | -0.05(-0.32%) |
Dec 03, 2013 | 16.15 | 16.18 | 16.06 | 16.14 | 43,633 | +0.00(+0.00%) |
Dec 02, 2013 | 16.03 | 16.17 | 16.00 | 16.14 | 37,177 | +0.10(+0.65%) |
Nov 29, 2013 | 16.14 | 16.15 | 15.97 | 16.03 | 21,300 | -0.14(-0.87%) |
Nov 27, 2013 | 16.19 | 16.21 | 16.05 | 16.17 | 22,605 | -0.05(-0.32%) |
Nov 26, 2013 | 16.22 | 16.24 | 16.05 | 16.22 | 65,032 | +0.03(+0.16%) |
Nov 25, 2013 | 16.25 | 16.35 | 16.11 | 16.20 | 44,510 | +0.03(+0.16%) |
Nov 22, 2013 | 16.08 | 16.30 | 16.04 | 16.17 | 35,953 | +0.05(+0.33%) |
Nov 21, 2013 | 15.82 | 16.14 | 15.74 | 16.12 | 32,498 | +0.32(+2.05%) |
Nov 20, 2013 | 15.80 | 15.86 | 15.67 | 15.80 | 32,297 | +0.02(+0.11%) |
Nov 19, 2013 | 15.81 | 15.94 | 15.74 | 15.78 | 33,336 | -0.01(-0.06%) |
Nov 18, 2013 | 15.91 | 16.01 | 15.78 | 15.79 | 19,534 | -0.13(-0.82%) |
Nov 15, 2013 | 15.78 | 15.97 | 15.78 | 15.92 | 31,152 | +0.12(+0.77%) |
Nov 14, 2013 | 15.96 | 16.02 | 15.79 | 15.80 | 13,085 | -0.22(-1.37%) |
Nov 13, 2013 | 15.86 | 16.17 | 15.79 | 16.01 | 51,858 | +0.12(+0.77%) |
Nov 12, 2013 | 15.91 | 16.06 | 15.78 | 15.89 | 42,285 | -0.10(-0.66%) |
Nov 11, 2013 | 15.89 | 16.10 | 15.86 | 16.00 | 26,508 | +0.04(+0.22%) |
Nov 08, 2013 | 15.95 | 16.10 | 15.79 | 15.96 | 35,326 | +0.00(+0.00%) |
Nov 07, 2013 | 16.14 | 16.19 | 15.96 | 15.96 | 37,322 | -0.09(-0.54%) |
Nov 06, 2013 | 16.14 | 16.23 | 16.05 | 16.05 | 33,453 | +0.04(+0.27%) |
Nov 05, 2013 | 16.14 | 16.17 | 15.91 | 16.00 | 21,039 | -0.14(-0.87%) |
Nov 04, 2013 | 16.21 | 16.36 | 16.13 | 16.14 | 27,944 | +0.02(+0.11%) |
Nov 01, 2013 | 16.06 | 16.21 | 15.66 | 16.13 | 49,788 | +0.04(+0.22%) |
Oct 31, 2013 | 16.17 | 16.34 | 16.04 | 16.09 | 49,432 | -0.04(-0.22%) |
Oct 30, 2013 | 16.00 | 16.17 | 15.75 | 16.13 | 54,164 | +0.18(+1.15%) |
Oct 29, 2013 | 15.59 | 16.00 | 15.59 | 15.94 | 61,349 | +0.56(+3.64%) |
Oct 28, 2013 | 15.07 | 15.41 | 15.05 | 15.38 | 16,846 | +0.28(+1.85%) |
Oct 25, 2013 | 15.13 | 15.26 | 14.95 | 15.10 | 74,353 | +0.02(+0.12%) |
Oct 24, 2013 | 15.40 | 15.40 | 15.09 | 15.09 | 36,082 | -0.31(-2.04%) |
Oct 23, 2013 | 15.31 | 15.47 | 15.30 | 15.40 | 18,241 | +0.02(+0.11%) |
Oct 22, 2013 | 15.38 | 15.51 | 15.32 | 15.38 | 17,780 | +0.13(+0.86%) |
Oct 21, 2013 | 15.31 | 15.44 | 15.23 | 15.25 | 39,236 | -0.12(-0.80%) |
Oct 18, 2013 | 15.34 | 15.48 | 15.24 | 15.38 | 26,736 | +0.04(+0.23%) |
Oct 17, 2013 | 15.24 | 15.56 | 15.24 | 15.34 | 20,556 | -0.01(-0.06%) |
Oct 16, 2013 | 15.56 | 15.57 | 15.26 | 15.35 | 14,710 | +0.10(+0.69%) |
Oct 15, 2013 | 15.50 | 15.63 | 15.11 | 15.24 | 60,561 | -0.25(-1.64%) |
Oct 14, 2013 | 15.45 | 15.67 | 15.37 | 15.50 | 20,803 | +0.02(+0.11%) |
Oct 11, 2013 | 15.17 | 15.78 | 15.17 | 15.48 | 41,685 | +0.30(+1.96%) |
Oct 10, 2013 | 15.10 | 15.34 | 15.01 | 15.18 | 32,472 | +0.19(+1.28%) |
Oct 09, 2013 | 15.08 | 15.34 | 14.97 | 14.99 | 41,675 | -0.09(-0.57%) |
Oct 08, 2013 | 15.14 | 15.22 | 15.07 | 15.08 | 44,467 | -0.08(-0.51%) |
Oct 07, 2013 | 15.28 | 15.32 | 15.14 | 15.16 | 19,928 | -0.20(-1.30%) |
Oct 04, 2013 | 15.34 | 15.48 | 15.34 | 15.35 | 17,439 | +0.00(+0.00%) |
Oct 03, 2013 | 15.49 | 15.61 | 15.35 | 15.35 | 31,595 | -0.11(-0.73%) |
Oct 02, 2013 | 15.47 | 15.64 | 15.46 | 15.47 | 23,990 | -0.16(-1.00%) |
Oct 01, 2013 | 15.48 | 15.82 | 15.43 | 15.62 | 30,781 | +0.12(+0.78%) |
Sep 30, 2013 | 15.50 | 15.71 | 15.40 | 15.50 | 78,087 | -0.10(-0.61%) |
Sep 27, 2013 | 15.64 | 15.75 | 15.57 | 15.60 | 13,977 | -0.18(-1.15%) |
Sep 26, 2013 | 15.88 | 15.96 | 15.70 | 15.78 | 16,895 | -0.03(-0.22%) |
Sep 25, 2013 | 15.91 | 16.01 | 15.80 | 15.81 | 21,355 | -0.06(-0.38%) |
Sep 24, 2013 | 15.86 | 16.12 | 15.83 | 15.87 | 118,699 | +0.00(+0.00%) |
Sep 23, 2013 | 15.83 | 16.00 | 15.77 | 15.87 | 135,862 | +0.06(+0.38%) |
Sep 20, 2013 | 15.93 | 16.03 | 15.81 | 15.81 | 118,821 | -0.11(-0.71%) |
Sep 19, 2013 | 15.92 | 15.96 | 15.79 | 15.93 | 65,830 | +0.10(+0.60%) |
Sep 18, 2013 | 15.57 | 16.00 | 15.57 | 15.83 | 22,952 | +0.31(+2.01%) |
Sep 17, 2013 | 15.42 | 15.56 | 15.40 | 15.52 | 27,901 | +0.08(+0.50%) |
Sep 16, 2013 | 15.35 | 15.52 | 15.35 | 15.44 | 24,150 | +0.10(+0.62%) |
Sep 13, 2013 | 15.35 | 15.48 | 15.33 | 15.35 | 15,961 | +0.05(+0.34%) |
Sep 12, 2013 | 15.39 | 15.47 | 15.28 | 15.29 | 11,089 | -0.10(-0.62%) |
Sep 11, 2013 | 15.41 | 15.49 | 15.30 | 15.39 | 23,982 | +0.00(+0.00%) |
Sep 10, 2013 | 15.40 | 15.49 | 15.30 | 15.39 | 18,803 | +0.00(+0.00%) |
Sep 09, 2013 | 15.39 | 15.54 | 15.29 | 15.39 | 46,132 | +0.16(+1.08%) |
Sep 06, 2013 | 15.41 | 15.47 | 15.22 | 15.22 | 45,298 | -0.07(-0.45%) |
Sep 05, 2013 | 15.28 | 15.38 | 15.22 | 15.29 | 45,245 | +0.09(+0.57%) |
Sep 04, 2013 | 14.36 | 15.25 | 14.35 | 15.21 | 148,738 | +0.83(+5.78%) |
Sep 03, 2013 | 14.27 | 14.59 | 14.08 | 14.38 | 62,554 | +0.29(+2.09%) |
Aug 30, 2013 | 15.15 | 15.17 | 14.05 | 14.08 | 62,597 | -1.07(-7.08%) |
Aug 29, 2013 | 15.04 | 15.29 | 15.04 | 15.16 | 12,762 | +0.10(+0.69%) |
Aug 28, 2013 | 15.15 | 15.38 | 15.05 | 15.05 | 17,865 | -0.11(-0.74%) |
Aug 27, 2013 | 15.95 | 16.22 | 15.09 | 15.16 | 29,765 | -0.87(-5.45%) |
Aug 26, 2013 | 15.95 | 16.28 | 15.89 | 16.04 | 14,936 | +0.15(+0.93%) |
Aug 23, 2013 | 15.84 | 16.00 | 15.83 | 15.89 | 14,490 | +0.06(+0.38%) |
Aug 22, 2013 | 15.62 | 15.96 | 15.51 | 15.83 | 13,613 | +0.33(+2.12%) |
Aug 21, 2013 | 15.83 | 15.85 | 15.38 | 15.50 | 10,597 | -0.33(-2.08%) |
Aug 20, 2013 | 15.64 | 16.05 | 15.60 | 15.83 | 10,047 | +0.19(+1.22%) |
Aug 19, 2013 | 15.09 | 15.81 | 15.09 | 15.64 | 15,320 | +0.55(+3.67%) |
Aug 16, 2013 | 15.16 | 15.33 | 15.07 | 15.09 | 11,566 | -0.16(-1.08%) |
Aug 15, 2013 | 15.73 | 15.77 | 15.19 | 15.25 | 23,360 | -0.66(-4.13%) |
Aug 14, 2013 | 15.99 | 16.00 | 15.81 | 15.91 | 8,345 | +0.02(+0.11%) |
Aug 13, 2013 | 16.40 | 16.40 | 15.57 | 15.89 | 32,317 | -0.55(-3.37%) |
Aug 12, 2013 | 16.38 | 16.50 | 16.33 | 16.44 | 16,333 | +0.01(+0.05%) |
Aug 09, 2013 | 16.35 | 16.44 | 16.33 | 16.44 | 22,068 | -0.03(-0.21%) |
Aug 08, 2013 | 16.53 | 16.53 | 16.33 | 16.47 | 5,599 | +0.04(+0.26%) |
Aug 07, 2013 | 16.33 | 16.55 | 16.33 | 16.43 | 6,563 | -0.03(-0.16%) |
Aug 06, 2013 | 16.66 | 16.66 | 16.35 | 16.45 | 9,070 | -0.28(-1.65%) |
Aug 05, 2013 | 16.76 | 16.84 | 16.56 | 16.73 | 13,438 | -0.11(-0.67%) |
Aug 02, 2013 | 16.78 | 17.08 | 16.71 | 16.84 | 14,066 | +0.00(+0.00%) |
Aug 01, 2013 | 16.75 | 16.89 | 16.49 | 16.84 | 7,377 | +0.20(+1.20%) |
Jul 31, 2013 | 17.28 | 17.28 | 16.64 | 16.64 | 11,235 | -0.54(-3.17%) |
Jul 30, 2013 | 17.46 | 17.46 | 17.08 | 17.19 | 5,203 | -0.16(-0.95%) |
Jul 29, 2013 | 17.67 | 17.67 | 17.34 | 17.35 | 11,368 | -0.24(-1.38%) |
Jul 26, 2013 | 17.61 | 17.79 | 17.40 | 17.59 | 9,634 | -0.26(-1.45%) |
Jul 25, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 14,434 | +0.27(+1.53%) |
Jul 24, 2013 | 17.74 | 17.74 | 17.33 | 17.59 | 10,918 | -0.10(-0.59%) |
Jul 23, 2013 | 17.78 | 17.80 | 17.58 | 17.69 | 10,791 | -0.07(-0.39%) |
Jul 22, 2013 | 17.35 | 17.80 | 17.35 | 17.76 | 7,745 | +0.41(+2.34%) |
Jul 19, 2013 | 17.76 | 17.76 | 17.14 | 17.35 | 14,435 | -0.40(-2.24%) |
Jul 18, 2013 | 17.88 | 17.91 | 17.66 | 17.75 | 6,748 | +0.10(+0.59%) |
Jul 17, 2013 | 17.32 | 17.85 | 17.18 | 17.65 | 31,431 | +0.44(+2.56%) |
Jul 16, 2013 | 17.20 | 17.27 | 17.06 | 17.21 | 10,363 | +0.01(+0.05%) |
Jul 15, 2013 | 17.11 | 17.22 | 17.00 | 17.20 | 7,302 | +0.04(+0.25%) |
Jul 12, 2013 | 16.99 | 17.23 | 16.93 | 17.15 | 5,369 | +0.10(+0.56%) |
Jul 11, 2013 | 17.28 | 17.28 | 16.95 | 17.06 | 17,899 | +0.03(+0.15%) |
Jul 10, 2013 | 17.14 | 17.20 | 16.96 | 17.03 | 8,570 | -0.06(-0.35%) |
Jul 09, 2013 | 17.03 | 17.14 | 16.89 | 17.09 | 15,463 | +0.16(+0.96%) |
Jul 08, 2013 | 16.41 | 17.10 | 16.27 | 16.93 | 21,608 | +0.53(+3.24%) |
Jul 05, 2013 | 16.20 | 16.42 | 15.92 | 16.40 | 11,728 | +0.55(+3.46%) |
Jul 03, 2013 | 15.76 | 15.96 | 15.71 | 15.85 | 5,271 | +0.02(+0.11%) |
Jul 02, 2013 | 16.07 | 16.48 | 15.76 | 15.83 | 19,745 | -0.29(-1.81%) |
Jul 01, 2013 | 16.12 | 16.12 | 15.87 | 16.12 | 15,483 | +0.03(+0.21%) |
Jun 28, 2013 | 16.07 | 16.17 | 15.94 | 16.09 | 34,218 | -0.09(-0.53%) |
Jun 27, 2013 | 15.75 | 16.25 | 15.62 | 16.18 | 14,421 | +0.55(+3.51%) |
Jun 26, 2013 | 15.55 | 15.68 | 15.52 | 15.63 | 15,323 | +0.10(+0.66%) |
Jun 25, 2013 | 15.47 | 15.55 | 15.24 | 15.52 | 20,745 | +0.21(+1.34%) |
Jun 24, 2013 | 15.44 | 15.47 | 15.00 | 15.32 | 17,229 | -0.22(-1.43%) |
Jun 21, 2013 | 15.52 | 15.78 | 15.48 | 15.54 | 33,055 | +0.07(+0.44%) |
Jun 20, 2013 | 15.71 | 15.72 | 15.44 | 15.47 | 10,718 | -0.45(-2.85%) |
Jun 19, 2013 | 15.88 | 16.19 | 15.85 | 15.93 | 19,291 | -0.03(-0.16%) |
Jun 18, 2013 | 15.84 | 16.03 | 15.72 | 15.95 | 16,077 | +0.11(+0.70%) |
Jun 17, 2013 | 16.26 | 16.35 | 15.68 | 15.84 | 18,116 | -0.18(-1.12%) |
Jun 14, 2013 | 15.70 | 16.07 | 15.60 | 16.02 | 25,395 | +0.19(+1.19%) |
Jun 13, 2013 | 15.34 | 15.85 | 15.34 | 15.83 | 19,653 | +0.49(+3.18%) |
Jun 12, 2013 | 15.63 | 15.69 | 15.30 | 15.34 | 14,587 | -0.09(-0.61%) |
Jun 11, 2013 | 15.34 | 15.71 | 15.34 | 15.44 | 14,195 | -0.29(-1.85%) |
Jun 10, 2013 | 15.61 | 15.82 | 15.54 | 15.73 | 7,008 | +0.17(+1.10%) |
Jun 07, 2013 | 15.69 | 15.69 | 15.40 | 15.56 | 11,160 | +0.03(+0.17%) |
Jun 06, 2013 | 15.22 | 15.58 | 15.22 | 15.53 | 13,971 | +0.32(+2.08%) |
Jun 05, 2013 | 15.46 | 15.46 | 15.16 | 15.22 | 18,448 | -0.33(-2.10%) |
Jun 04, 2013 | 15.64 | 15.82 | 15.46 | 15.54 | 16,300 | -0.11(-0.71%) |
Jun 03, 2013 | 15.72 | 15.76 | 15.11 | 15.65 | 55,744 | -0.09(-0.55%) |
May 31, 2013 | 15.92 | 16.03 | 15.65 | 15.74 | 30,613 | -0.36(-2.24%) |
May 30, 2013 | 16.49 | 16.55 | 15.99 | 16.10 | 19,626 | -0.33(-2.03%) |
May 29, 2013 | 16.17 | 16.71 | 16.15 | 16.43 | 16,864 | +0.15(+0.95%) |
May 28, 2013 | 16.37 | 16.54 | 16.16 | 16.28 | 18,290 | +0.21(+1.28%) |
May 24, 2013 | 16.07 | 16.19 | 15.99 | 16.07 | 5,766 | -0.04(-0.27%) |
May 23, 2013 | 15.85 | 16.19 | 15.85 | 16.12 | 11,690 | +0.24(+1.51%) |
May 22, 2013 | 16.33 | 16.46 | 15.86 | 15.88 | 19,847 | -0.48(-2.93%) |
May 21, 2013 | 16.51 | 16.51 | 16.16 | 16.36 | 19,377 | -0.11(-0.68%) |
May 20, 2013 | 16.31 | 16.54 | 16.11 | 16.47 | 14,820 | +0.14(+0.84%) |
May 17, 2013 | 16.24 | 16.47 | 16.24 | 16.33 | 22,743 | +0.15(+0.90%) |
May 16, 2013 | 16.21 | 16.24 | 15.96 | 16.18 | 12,837 | +0.08(+0.48%) |
May 15, 2013 | 16.08 | 16.24 | 15.99 | 16.11 | 6,121 | +0.23(+1.46%) |
May 13, 2013 | 15.92 | 16.17 | 15.87 | 15.88 | 11,191 | -0.09(-0.54%) |
May 10, 2013 | 15.82 | 15.97 | 15.68 | 15.96 | 9,560 | +0.22(+1.42%) |
May 09, 2013 | 15.84 | 15.94 | 15.69 | 15.74 | 7,498 | -0.19(-1.18%) |
May 08, 2013 | 15.38 | 15.94 | 15.34 | 15.93 | 12,489 | +0.54(+3.51%) |
May 07, 2013 | 15.48 | 15.51 | 15.17 | 15.39 | 26,763 | +0.05(+0.34%) |
May 06, 2013 | 15.16 | 15.50 | 15.15 | 15.34 | 16,515 | +0.23(+1.53%) |
May 03, 2013 | 15.00 | 15.29 | 14.90 | 15.10 | 24,770 | +0.39(+2.68%) |
May 02, 2013 | 14.92 | 14.92 | 14.70 | 14.71 | 23,556 | -0.03(-0.23%) |