Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.35 | 16.36 | 15.94 | 16.23 | 30,760 | -0.11(-0.67%) |
Apr 29, 2014 | 16.65 | 16.70 | 16.23 | 16.34 | 32,024 | -0.19(-1.15%) |
Apr 28, 2014 | 16.91 | 16.91 | 16.38 | 16.53 | 13,626 | -0.33(-1.96%) |
Apr 25, 2014 | 16.71 | 17.08 | 16.71 | 16.86 | 31,070 | +0.03(+0.18%) |
Apr 24, 2014 | 17.05 | 17.08 | 16.69 | 16.83 | 9,504 | -0.17(-1.00%) |
Apr 23, 2014 | 17.27 | 17.64 | 16.96 | 17.00 | 14,875 | -0.25(-1.45%) |
Apr 22, 2014 | 17.34 | 17.39 | 17.07 | 17.25 | 16,408 | -0.08(-0.46%) |
Apr 21, 2014 | 17.73 | 17.73 | 17.14 | 17.33 | 9,562 | +0.02(+0.12%) |
Apr 17, 2014 | 16.92 | 17.31 | 17.31 | 17.31 | 14,600 | +0.31(+1.82%) |
Apr 16, 2014 | 17.09 | 17.12 | 16.86 | 17.00 | 10,407 | +0.06(+0.35%) |
Apr 15, 2014 | 16.81 | 17.21 | 16.41 | 16.94 | 19,140 | +0.13(+0.77%) |
Apr 14, 2014 | 17.16 | 17.45 | 16.59 | 16.81 | 26,158 | -0.17(-1.00%) |
Apr 11, 2014 | 16.96 | 17.25 | 16.86 | 16.98 | 23,092 | -0.14(-0.82%) |
Apr 10, 2014 | 17.48 | 17.48 | 16.91 | 17.12 | 33,092 | -0.34(-1.95%) |
Apr 09, 2014 | 17.73 | 17.73 | 17.21 | 17.46 | 25,914 | -0.15(-0.85%) |
Apr 08, 2014 | 17.42 | 17.70 | 17.40 | 17.61 | 24,078 | +0.27(+1.56%) |
Apr 07, 2014 | 17.91 | 18.05 | 17.26 | 17.34 | 26,975 | -0.60(-3.34%) |
Apr 04, 2014 | 18.25 | 18.25 | 17.66 | 17.94 | 41,300 | -0.24(-1.32%) |
Apr 03, 2014 | 18.17 | 18.29 | 18.05 | 18.18 | 27,766 | +0.08(+0.44%) |
Apr 02, 2014 | 17.70 | 18.26 | 17.66 | 18.10 | 38,505 | +0.47(+2.67%) |
Apr 01, 2014 | 17.35 | 17.72 | 17.25 | 17.63 | 28,907 | +0.25(+1.44%) |
Mar 31, 2014 | 17.23 | 17.50 | 17.20 | 17.38 | 29,270 | +0.27(+1.58%) |
Mar 28, 2014 | 16.92 | 17.17 | 16.91 | 17.11 | 28,694 | +0.19(+1.12%) |
Mar 27, 2014 | 16.77 | 17.03 | 16.77 | 16.92 | 28,874 | +0.21(+1.26%) |
Mar 26, 2014 | 17.04 | 17.04 | 16.59 | 16.71 | 53,713 | -0.16(-0.95%) |
Mar 25, 2014 | 16.87 | 17.06 | 16.80 | 16.87 | 14,079 | +0.14(+0.84%) |
Mar 24, 2014 | 16.73 | 16.87 | 16.44 | 16.73 | 24,661 | +0.09(+0.54%) |
Mar 21, 2014 | 16.64 | 16.75 | 16.50 | 16.64 | 46,555 | +0.11(+0.67%) |
Mar 20, 2014 | 16.53 | 16.57 | 16.43 | 16.53 | 12,502 | -0.09(-0.54%) |
Mar 19, 2014 | 16.67 | 16.70 | 16.50 | 16.62 | 19,537 | -0.01(-0.06%) |
Mar 18, 2014 | 16.67 | 16.74 | 16.53 | 16.63 | 24,586 | +0.02(+0.12%) |
Mar 17, 2014 | 16.59 | 16.70 | 16.52 | 16.61 | 18,922 | +0.11(+0.67%) |
Mar 14, 2014 | 16.45 | 16.60 | 16.39 | 16.50 | 14,355 | -0.03(-0.18%) |
Mar 13, 2014 | 17.05 | 17.05 | 16.40 | 16.53 | 21,213 | -0.40(-2.36%) |
Mar 12, 2014 | 16.76 | 17.11 | 16.61 | 16.93 | 14,438 | +0.03(+0.18%) |
Mar 11, 2014 | 17.24 | 17.32 | 16.78 | 16.90 | 15,443 | -0.33(-1.92%) |
Mar 10, 2014 | 17.28 | 17.33 | 17.14 | 17.23 | 13,524 | -0.07(-0.40%) |
Mar 07, 2014 | 17.25 | 17.38 | 17.12 | 17.30 | 34,145 | +0.19(+1.11%) |
Mar 06, 2014 | 17.29 | 17.49 | 17.05 | 17.11 | 14,572 | -0.07(-0.41%) |
Mar 05, 2014 | 17.39 | 17.39 | 16.95 | 17.18 | 36,812 | -0.26(-1.49%) |
Mar 04, 2014 | 17.17 | 17.89 | 17.00 | 17.44 | 68,981 | +0.48(+2.83%) |
Mar 03, 2014 | 17.04 | 17.11 | 16.81 | 16.96 | 43,609 | -0.17(-0.99%) |
Feb 28, 2014 | 17.40 | 17.40 | 17.08 | 17.13 | 18,336 | -0.21(-1.21%) |
Feb 27, 2014 | 16.69 | 17.38 | 16.69 | 17.34 | 50,176 | +0.59(+3.52%) |
Feb 26, 2014 | 17.00 | 17.09 | 16.55 | 16.75 | 21,038 | -0.23(-1.35%) |
Feb 25, 2014 | 17.05 | 17.05 | 16.89 | 16.98 | 34,103 | -0.01(-0.06%) |
Feb 24, 2014 | 16.79 | 17.05 | 16.66 | 16.99 | 68,832 | +0.33(+1.98%) |
Feb 21, 2014 | 16.78 | 16.85 | 16.59 | 16.66 | 28,793 | -0.04(-0.24%) |
Feb 20, 2014 | 16.59 | 16.75 | 16.45 | 16.70 | 18,272 | +0.18(+1.09%) |
Feb 19, 2014 | 16.81 | 16.84 | 16.49 | 16.52 | 32,754 | -0.37(-2.19%) |
Feb 18, 2014 | 16.34 | 16.91 | 16.21 | 16.89 | 37,630 | +0.68(+4.19%) |
Feb 14, 2014 | 16.26 | 16.21 | 16.21 | 16.21 | 20,800 | -0.02(-0.12%) |
Feb 13, 2014 | 15.57 | 16.35 | 15.43 | 16.23 | 41,780 | +0.55(+3.51%) |
Feb 12, 2014 | 15.30 | 15.72 | 15.15 | 15.68 | 61,032 | +1.02(+6.96%) |
Feb 11, 2014 | 14.43 | 15.12 | 14.40 | 14.66 | 49,947 | +0.35(+2.45%) |
Feb 10, 2014 | 14.01 | 14.35 | 13.90 | 14.31 | 38,992 | +0.32(+2.29%) |
Feb 07, 2014 | 14.05 | 14.07 | 13.77 | 13.99 | 33,345 | +0.09(+0.65%) |
Feb 06, 2014 | 14.06 | 14.07 | 13.67 | 13.90 | 56,270 | -0.02(-0.14%) |
Feb 05, 2014 | 13.90 | 14.12 | 13.63 | 13.92 | 41,559 | +0.01(+0.07%) |
Feb 04, 2014 | 14.36 | 14.48 | 13.90 | 13.91 | 53,011 | -0.40(-2.80%) |
Feb 03, 2014 | 14.24 | 14.34 | 13.79 | 14.31 | 93,204 | +0.07(+0.49%) |
Jan 31, 2014 | 14.26 | 14.44 | 14.20 | 14.24 | 74,191 | -0.27(-1.86%) |
Jan 30, 2014 | 14.69 | 14.69 | 14.48 | 14.51 | 47,202 | -0.11(-0.75%) |
Jan 29, 2014 | 14.87 | 14.93 | 14.57 | 14.62 | 62,298 | -0.44(-2.92%) |
Jan 28, 2014 | 15.39 | 15.50 | 14.82 | 15.06 | 54,533 | -0.35(-2.27%) |
Jan 27, 2014 | 15.62 | 15.62 | 15.30 | 15.41 | 28,294 | -0.28(-1.78%) |
Jan 24, 2014 | 15.60 | 15.82 | 15.46 | 15.69 | 64,357 | +0.02(+0.13%) |
Jan 23, 2014 | 15.63 | 15.86 | 15.45 | 15.67 | 29,612 | -0.01(-0.06%) |
Jan 22, 2014 | 15.60 | 15.71 | 15.47 | 15.68 | 14,688 | +0.13(+0.84%) |
Jan 21, 2014 | 15.38 | 15.56 | 15.25 | 15.55 | 30,524 | +0.22(+1.44%) |
Jan 17, 2014 | 15.32 | 15.33 | 15.33 | 15.33 | 36,500 | +0.01(+0.07%) |
Jan 16, 2014 | 15.20 | 15.44 | 15.20 | 15.32 | 28,721 | +0.10(+0.66%) |
Jan 15, 2014 | 15.27 | 15.39 | 15.15 | 15.22 | 25,593 | -0.05(-0.33%) |
Jan 14, 2014 | 15.40 | 15.46 | 15.15 | 15.27 | 46,666 | -0.05(-0.33%) |
Jan 13, 2014 | 15.15 | 15.80 | 15.09 | 15.32 | 53,629 | +0.17(+1.12%) |
Jan 10, 2014 | 15.23 | 15.23 | 14.83 | 15.15 | 42,541 | -0.04(-0.26%) |
Jan 09, 2014 | 15.82 | 15.82 | 14.96 | 15.19 | 65,999 | -0.61(-3.86%) |
Jan 08, 2014 | 15.84 | 16.01 | 15.69 | 15.80 | 66,587 | +0.00(+0.00%) |
Jan 07, 2014 | 15.75 | 15.90 | 15.65 | 15.80 | 108,788 | +0.13(+0.83%) |
Jan 06, 2014 | 15.60 | 15.80 | 15.30 | 15.67 | 69,227 | +0.12(+0.77%) |
Jan 03, 2014 | 15.30 | 15.68 | 15.16 | 15.55 | 64,308 | +0.26(+1.70%) |
Jan 02, 2014 | 14.90 | 15.38 | 14.75 | 15.29 | 88,922 | +0.40(+2.69%) |
Dec 31, 2013 | 14.42 | 14.89 | 14.89 | 14.89 | 101,400 | +0.57(+3.98%) |
Dec 30, 2013 | 13.72 | 14.50 | 13.72 | 14.32 | 64,863 | +0.59(+4.30%) |
Dec 27, 2013 | 14.01 | 14.12 | 13.50 | 13.73 | 65,085 | -0.21(-1.51%) |
Dec 26, 2013 | 14.06 | 14.16 | 13.92 | 13.94 | 14,542 | -0.02(-0.14%) |
Dec 24, 2013 | 14.00 | 14.08 | 13.94 | 13.96 | 13,180 | +0.02(+0.14%) |
Dec 23, 2013 | 14.42 | 14.50 | 13.67 | 13.94 | 59,882 | -0.41(-2.86%) |
Dec 20, 2013 | 14.04 | 14.54 | 14.04 | 14.35 | 97,588 | +0.37(+2.65%) |
Dec 19, 2013 | 14.16 | 14.29 | 13.95 | 13.98 | 33,581 | -0.05(-0.36%) |
Dec 18, 2013 | 14.61 | 14.61 | 13.93 | 14.03 | 75,244 | -0.51(-3.51%) |
Dec 17, 2013 | 14.71 | 14.73 | 14.42 | 14.54 | 21,747 | -0.15(-1.02%) |
Dec 16, 2013 | 14.92 | 14.98 | 14.65 | 14.69 | 37,826 | -0.12(-0.81%) |
Dec 13, 2013 | 13.94 | 14.90 | 13.91 | 14.81 | 163,661 | +0.96(+6.93%) |
Dec 12, 2013 | 13.79 | 14.16 | 13.54 | 13.85 | 1,140,470 | +0.11(+0.80%) |
Dec 11, 2013 | 14.10 | 14.11 | 13.65 | 13.74 | 483,925 | -0.28(-2.00%) |
Dec 10, 2013 | 14.38 | 14.40 | 13.88 | 14.02 | 301,066 | -0.34(-2.37%) |
Dec 09, 2013 | 14.97 | 15.06 | 14.20 | 14.36 | 192,747 | -0.55(-3.69%) |
Dec 06, 2013 | 16.08 | 16.18 | 14.88 | 14.91 | 70,966 | -1.02(-6.40%) |
Dec 05, 2013 | 15.63 | 16.11 | 15.60 | 15.93 | 10,275 | +0.25(+1.59%) |
Dec 04, 2013 | 15.65 | 15.80 | 15.58 | 15.68 | 37,281 | -0.08(-0.51%) |
Dec 03, 2013 | 15.86 | 16.16 | 15.50 | 15.76 | 23,177 | -0.18(-1.13%) |
Dec 02, 2013 | 16.83 | 17.02 | 15.85 | 15.94 | 30,310 | -1.06(-6.24%) |
Nov 29, 2013 | 17.04 | 17.07 | 16.93 | 17.00 | 12,735 | +0.10(+0.59%) |
Nov 27, 2013 | 16.77 | 16.90 | 16.67 | 16.90 | 24,748 | +0.20(+1.20%) |
Nov 26, 2013 | 16.68 | 17.00 | 16.53 | 16.70 | 59,825 | +0.02(+0.12%) |
Nov 25, 2013 | 16.56 | 16.70 | 16.54 | 16.68 | 51,275 | +0.17(+1.03%) |
Nov 22, 2013 | 16.41 | 16.62 | 16.20 | 16.51 | 38,937 | +0.15(+0.92%) |
Nov 21, 2013 | 15.77 | 16.39 | 15.68 | 16.36 | 22,672 | +0.73(+4.67%) |
Nov 20, 2013 | 16.21 | 16.21 | 15.37 | 15.63 | 25,215 | -0.46(-2.86%) |
Nov 19, 2013 | 16.29 | 16.42 | 15.96 | 16.09 | 19,188 | -0.05(-0.31%) |
Nov 18, 2013 | 16.21 | 16.53 | 16.05 | 16.14 | 19,998 | +0.04(+0.25%) |
Nov 15, 2013 | 15.96 | 16.19 | 15.96 | 16.10 | 69,459 | +0.11(+0.69%) |
Nov 14, 2013 | 16.00 | 16.06 | 15.90 | 15.99 | 61,945 | -0.25(-1.54%) |
Nov 12, 2013 | 16.35 | 16.41 | 16.00 | 16.24 | 13,958 | +0.01(+0.06%) |
Nov 11, 2013 | 16.32 | 16.35 | 16.08 | 16.23 | 17,807 | -0.10(-0.61%) |
Nov 08, 2013 | 15.90 | 16.59 | 15.90 | 16.33 | 37,003 | +0.50(+3.16%) |
Nov 07, 2013 | 16.10 | 16.14 | 15.41 | 15.83 | 69,757 | -0.22(-1.37%) |
Nov 06, 2013 | 16.59 | 16.59 | 15.90 | 16.05 | 78,441 | -0.56(-3.37%) |
Nov 05, 2013 | 16.46 | 16.67 | 16.37 | 16.61 | 44,423 | +0.09(+0.54%) |
Nov 04, 2013 | 16.48 | 16.59 | 16.19 | 16.52 | 33,583 | +0.02(+0.12%) |
Nov 01, 2013 | 16.35 | 16.58 | 16.27 | 16.50 | 49,958 | +0.10(+0.61%) |
Oct 31, 2013 | 16.40 | 16.50 | 16.35 | 16.40 | 45,371 | -0.04(-0.24%) |
Oct 30, 2013 | 16.53 | 16.59 | 16.41 | 16.44 | 35,880 | -0.07(-0.42%) |
Oct 29, 2013 | 16.35 | 16.53 | 16.33 | 16.51 | 40,344 | +0.18(+1.10%) |
Oct 28, 2013 | 16.09 | 16.37 | 16.07 | 16.33 | 38,220 | +0.21(+1.30%) |
Oct 25, 2013 | 16.35 | 16.44 | 16.00 | 16.12 | 44,247 | -0.13(-0.80%) |
Oct 24, 2013 | 15.98 | 16.34 | 15.86 | 16.25 | 70,416 | +0.25(+1.56%) |
Oct 23, 2013 | 15.25 | 16.02 | 15.24 | 16.00 | 98,072 | +0.67(+4.37%) |
Oct 22, 2013 | 14.83 | 15.33 | 14.80 | 15.33 | 141,562 | +0.54(+3.65%) |
Oct 21, 2013 | 14.88 | 14.98 | 14.78 | 14.79 | 35,008 | -0.10(-0.67%) |
Oct 18, 2013 | 14.95 | 14.98 | 14.81 | 14.89 | 42,555 | +0.09(+0.61%) |
Oct 17, 2013 | 14.41 | 14.85 | 14.41 | 14.80 | 25,167 | +0.28(+1.93%) |
Oct 16, 2013 | 14.66 | 14.74 | 14.50 | 14.52 | 21,766 | +0.01(+0.07%) |
Oct 15, 2013 | 14.52 | 14.62 | 14.42 | 14.51 | 41,263 | -0.01(-0.07%) |
Oct 14, 2013 | 14.51 | 14.75 | 14.42 | 14.52 | 37,315 | -0.13(-0.89%) |
Oct 11, 2013 | 14.40 | 14.90 | 14.28 | 14.65 | 74,989 | +0.18(+1.24%) |
Oct 10, 2013 | 14.53 | 14.62 | 14.30 | 14.47 | 71,114 | +0.17(+1.19%) |
Oct 09, 2013 | 14.74 | 14.81 | 14.24 | 14.30 | 50,543 | -0.36(-2.46%) |
Oct 08, 2013 | 14.74 | 14.86 | 14.66 | 14.66 | 25,855 | -0.01(-0.07%) |
Oct 07, 2013 | 14.40 | 14.84 | 14.40 | 14.67 | 33,432 | +0.08(+0.55%) |
Oct 04, 2013 | 14.72 | 14.82 | 14.50 | 14.59 | 47,762 | -0.17(-1.15%) |
Oct 03, 2013 | 14.75 | 14.84 | 14.55 | 14.76 | 50,111 | -0.07(-0.47%) |
Oct 02, 2013 | 14.64 | 15.00 | 14.56 | 14.83 | 50,559 | +0.16(+1.09%) |
Oct 01, 2013 | 14.50 | 14.72 | 14.50 | 14.67 | 36,354 | +0.12(+0.82%) |
Sep 27, 2013 | 14.47 | 14.65 | 14.47 | 14.55 | 18,848 | -0.07(-0.48%) |
Sep 26, 2013 | 14.69 | 14.72 | 14.39 | 14.62 | 29,880 | -0.02(-0.14%) |
Sep 25, 2013 | 14.66 | 14.90 | 14.61 | 14.64 | 30,078 | -0.17(-1.15%) |
Sep 24, 2013 | 14.87 | 14.88 | 14.69 | 14.81 | 34,959 | -0.03(-0.20%) |
Sep 23, 2013 | 14.72 | 14.90 | 14.66 | 14.84 | 42,516 | +0.14(+0.95%) |
Sep 20, 2013 | 14.79 | 14.79 | 14.50 | 14.70 | 110,536 | +0.02(+0.14%) |
Sep 19, 2013 | 15.50 | 15.50 | 14.64 | 14.68 | 133,785 | -1.00(-6.38%) |
Sep 18, 2013 | 15.71 | 15.92 | 15.60 | 15.68 | 865,739 | -0.07(-0.44%) |
Sep 17, 2013 | 15.59 | 15.76 | 15.59 | 15.75 | 19,787 | +0.16(+1.03%) |
Sep 16, 2013 | 15.75 | 15.75 | 15.53 | 15.59 | 20,844 | -0.10(-0.64%) |
Sep 13, 2013 | 15.64 | 15.86 | 15.42 | 15.69 | 18,496 | +0.13(+0.84%) |
Sep 12, 2013 | 15.64 | 15.70 | 15.36 | 15.56 | 25,097 | -0.01(-0.06%) |
Sep 11, 2013 | 15.64 | 15.70 | 15.56 | 15.57 | 23,434 | -0.07(-0.45%) |
Sep 10, 2013 | 15.48 | 15.64 | 15.45 | 15.64 | 20,787 | +0.16(+1.03%) |
Sep 09, 2013 | 15.13 | 15.54 | 15.10 | 15.48 | 22,570 | +0.37(+2.45%) |
Sep 06, 2013 | 15.38 | 15.40 | 14.96 | 15.11 | 17,528 | -0.14(-0.92%) |
Sep 05, 2013 | 15.31 | 15.41 | 15.13 | 15.25 | 28,899 | -0.02(-0.13%) |
Sep 04, 2013 | 14.58 | 15.31 | 14.56 | 15.27 | 42,503 | +0.64(+4.37%) |
Sep 03, 2013 | 14.36 | 14.71 | 14.36 | 14.63 | 23,514 | +0.50(+3.54%) |
Aug 30, 2013 | 14.43 | 14.43 | 14.00 | 14.13 | 25,389 | -0.33(-2.28%) |
Aug 29, 2013 | 14.18 | 14.50 | 14.10 | 14.46 | 32,031 | +0.29(+2.05%) |
Aug 28, 2013 | 14.34 | 14.60 | 14.14 | 14.17 | 14,146 | -0.03(-0.21%) |
Aug 27, 2013 | 14.51 | 14.66 | 14.16 | 14.20 | 36,009 | -0.56(-3.79%) |
Aug 26, 2013 | 14.78 | 14.88 | 14.70 | 14.76 | 5,546 | -0.05(-0.34%) |
Aug 23, 2013 | 14.86 | 14.98 | 14.73 | 14.81 | 5,574 | -0.03(-0.20%) |
Aug 22, 2013 | 14.19 | 15.08 | 14.15 | 14.84 | 28,122 | +0.55(+3.85%) |
Aug 21, 2013 | 14.21 | 14.44 | 14.13 | 14.29 | 13,232 | -0.02(-0.14%) |
Aug 20, 2013 | 14.17 | 14.49 | 14.15 | 14.31 | 20,018 | +0.16(+1.13%) |
Aug 19, 2013 | 14.75 | 14.75 | 14.01 | 14.15 | 19,401 | -0.47(-3.21%) |
Aug 16, 2013 | 14.41 | 14.84 | 14.41 | 14.62 | 17,978 | +0.11(+0.76%) |
Aug 15, 2013 | 15.01 | 15.02 | 14.36 | 14.51 | 36,863 | -0.57(-3.78%) |
Aug 14, 2013 | 15.68 | 15.69 | 15.07 | 15.08 | 13,450 | -0.62(-3.95%) |
Aug 13, 2013 | 15.81 | 15.81 | 15.56 | 15.70 | 5,444 | +0.03(+0.19%) |
Aug 12, 2013 | 15.47 | 15.75 | 15.38 | 15.67 | 8,782 | +0.03(+0.19%) |
Aug 09, 2013 | 15.68 | 15.70 | 15.53 | 15.64 | 8,744 | +0.05(+0.32%) |
Aug 08, 2013 | 15.37 | 15.68 | 15.24 | 15.59 | 30,955 | +0.34(+2.23%) |
Aug 07, 2013 | 15.55 | 15.70 | 15.25 | 15.25 | 18,815 | -0.34(-2.18%) |
Aug 06, 2013 | 16.39 | 16.54 | 15.28 | 15.59 | 28,502 | -0.79(-4.82%) |
Aug 05, 2013 | 16.15 | 16.40 | 16.15 | 16.38 | 12,051 | +0.24(+1.49%) |
Aug 02, 2013 | 16.18 | 16.95 | 16.02 | 16.14 | 22,600 | -0.11(-0.68%) |
Aug 01, 2013 | 16.37 | 16.71 | 16.17 | 16.25 | 22,970 | +0.03(+0.18%) |
Jul 31, 2013 | 16.42 | 16.56 | 16.21 | 16.22 | 20,589 | +0.09(+0.56%) |
Jul 30, 2013 | 16.16 | 16.20 | 15.89 | 16.13 | 9,050 | +0.13(+0.81%) |
Jul 29, 2013 | 16.09 | 16.22 | 15.93 | 16.00 | 7,862 | -0.22(-1.36%) |
Jul 26, 2013 | 16.55 | 16.74 | 16.08 | 16.22 | 26,642 | -0.55(-3.28%) |
Jul 25, 2013 | 16.41 | 16.86 | 16.40 | 16.77 | 39,614 | +0.27(+1.64%) |
Jul 24, 2013 | 16.65 | 16.66 | 16.38 | 16.50 | 19,836 | -0.14(-0.84%) |
Jul 23, 2013 | 16.50 | 16.84 | 16.50 | 16.64 | 20,311 | +0.11(+0.67%) |
Jul 22, 2013 | 16.37 | 16.53 | 16.39 | 16.53 | 30,252 | +0.13(+0.79%) |
Jul 19, 2013 | 16.27 | 16.42 | 16.27 | 16.40 | 40,248 | +0.08(+0.49%) |
Jul 18, 2013 | 16.21 | 16.45 | 16.10 | 16.32 | 29,924 | +0.06(+0.37%) |
Jul 17, 2013 | 16.36 | 16.41 | 16.08 | 16.26 | 24,624 | +0.03(+0.18%) |
Jul 16, 2013 | 16.27 | 16.59 | 16.20 | 16.23 | 44,347 | -0.08(-0.49%) |
Jul 15, 2013 | 15.92 | 16.40 | 15.92 | 16.31 | 52,395 | +0.45(+2.84%) |
Jul 12, 2013 | 16.32 | 16.34 | 15.86 | 15.86 | 26,820 | -0.52(-3.17%) |
Jul 11, 2013 | 16.34 | 16.40 | 15.84 | 16.38 | 27,274 | +0.27(+1.68%) |
Jul 10, 2013 | 16.35 | 16.41 | 16.06 | 16.11 | 22,242 | -0.29(-1.77%) |
Jul 09, 2013 | 16.32 | 16.67 | 16.24 | 16.40 | 50,125 | -0.03(-0.18%) |
Jul 08, 2013 | 16.00 | 16.50 | 16.00 | 16.43 | 23,278 | +0.44(+2.75%) |
Jul 05, 2013 | 15.75 | 15.99 | 15.60 | 15.99 | 19,713 | +0.60(+3.90%) |
Jul 03, 2013 | 15.50 | 15.50 | 15.09 | 15.39 | 10,336 | -0.03(-0.19%) |
Jul 02, 2013 | 15.70 | 15.70 | 15.26 | 15.42 | 17,575 | -0.19(-1.22%) |
Jul 01, 2013 | 15.21 | 15.64 | 15.21 | 15.61 | 43,427 | +0.47(+3.10%) |
Jun 28, 2013 | 15.22 | 15.59 | 15.10 | 15.14 | 59,690 | -0.09(-0.59%) |
Jun 26, 2013 | 15.63 | 15.72 | 15.10 | 15.23 | 25,224 | -0.23(-1.49%) |
Jun 25, 2013 | 15.42 | 15.53 | 15.08 | 15.46 | 32,731 | +0.22(+1.44%) |
Jun 24, 2013 | 15.42 | 15.45 | 15.22 | 15.24 | 28,658 | -0.28(-1.80%) |
Jun 21, 2013 | 15.48 | 15.53 | 15.10 | 15.52 | 78,705 | +0.47(+3.12%) |
Jun 20, 2013 | 15.34 | 15.56 | 15.02 | 15.05 | 23,865 | -0.54(-3.46%) |
Jun 19, 2013 | 15.74 | 15.88 | 15.50 | 15.59 | 14,896 | -0.18(-1.14%) |
Jun 18, 2013 | 15.41 | 15.91 | 15.33 | 15.77 | 32,236 | +0.37(+2.40%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.17 | 15.40 | 20,192 | -0.46(-2.90%) |
Jun 14, 2013 | 16.76 | 16.79 | 15.83 | 15.86 | 52,658 | -0.92(-5.48%) |
Jun 13, 2013 | 15.10 | 17.70 | 15.10 | 16.78 | 233,570 | +1.73(+11.50%) |
Jun 12, 2013 | 15.24 | 15.34 | 15.04 | 15.05 | 18,135 | +0.00(+0.00%) |
Jun 11, 2013 | 15.11 | 15.35 | 14.84 | 15.05 | 34,529 | -0.26(-1.70%) |
Jun 10, 2013 | 15.33 | 15.40 | 15.14 | 15.31 | 18,091 | +0.08(+0.53%) |
Jun 07, 2013 | 15.40 | 15.60 | 15.09 | 15.23 | 22,409 | -0.05(-0.33%) |
Jun 06, 2013 | 15.21 | 15.49 | 15.04 | 15.28 | 22,546 | +0.06(+0.39%) |
Jun 05, 2013 | 15.31 | 15.40 | 15.06 | 15.22 | 24,871 | -0.15(-0.98%) |
Jun 04, 2013 | 15.19 | 15.46 | 15.01 | 15.37 | 42,879 | +0.25(+1.65%) |
Jun 03, 2013 | 14.55 | 15.28 | 14.49 | 15.12 | 102,861 | +0.66(+4.56%) |
May 31, 2013 | 14.70 | 14.87 | 14.40 | 14.46 | 35,033 | -0.36(-2.43%) |
May 30, 2013 | 14.55 | 14.84 | 14.52 | 14.82 | 12,709 | +0.36(+2.49%) |
May 29, 2013 | 14.22 | 14.63 | 14.03 | 14.46 | 17,037 | +0.17(+1.19%) |
May 28, 2013 | 13.96 | 14.77 | 13.96 | 14.29 | 26,351 | +0.43(+3.10%) |
May 24, 2013 | 13.88 | 13.96 | 13.77 | 13.86 | 9,198 | -0.02(-0.14%) |
May 23, 2013 | 13.75 | 14.15 | 13.75 | 13.88 | 14,033 | +0.00(+0.00%) |
May 22, 2013 | 14.22 | 14.49 | 13.86 | 13.88 | 15,676 | -0.39(-2.73%) |
May 21, 2013 | 14.11 | 14.36 | 14.11 | 14.27 | 4,699 | +0.11(+0.78%) |
May 20, 2013 | 14.22 | 14.28 | 14.05 | 14.16 | 11,714 | -0.14(-0.98%) |
May 17, 2013 | 14.07 | 14.35 | 14.05 | 14.30 | 25,696 | +0.25(+1.78%) |
May 16, 2013 | 13.99 | 14.13 | 13.84 | 14.05 | 14,902 | +0.05(+0.36%) |
May 15, 2013 | 13.75 | 14.04 | 13.74 | 14.00 | 29,121 | +0.30(+2.19%) |
May 13, 2013 | 13.51 | 13.70 | 13.47 | 13.70 | 9,691 | +0.06(+0.44%) |
May 10, 2013 | 13.69 | 13.75 | 13.50 | 13.64 | 11,388 | -0.04(-0.29%) |
May 09, 2013 | 14.23 | 14.27 | 13.65 | 13.68 | 26,490 | -0.64(-4.47%) |
May 08, 2013 | 14.38 | 14.48 | 14.13 | 14.32 | 24,590 | -0.14(-0.97%) |
May 07, 2013 | 14.48 | 14.50 | 14.30 | 14.46 | 11,635 | +0.06(+0.42%) |
May 06, 2013 | 14.19 | 14.54 | 14.15 | 14.40 | 16,463 | +0.28(+1.98%) |
May 03, 2013 | 13.86 | 14.22 | 13.67 | 14.12 | 15,636 | +0.45(+3.29%) |
May 02, 2013 | 13.77 | 13.91 | 13.63 | 13.67 | 11,867 | -0.01(-0.07%) |