Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.71 | 21.71 | 19.87 | 20.55 | 125,180 | +0.48(+2.40%) |
Apr 29, 2014 | 20.22 | 20.30 | 20.01 | 20.07 | 72,042 | +0.03(+0.17%) |
Apr 28, 2014 | 20.17 | 20.42 | 19.55 | 20.03 | 146,678 | -0.01(-0.05%) |
Apr 25, 2014 | 20.14 | 20.16 | 19.84 | 20.04 | 98,295 | -0.24(-1.16%) |
Apr 24, 2014 | 20.25 | 20.40 | 20.07 | 20.28 | 67,337 | +0.16(+0.81%) |
Apr 23, 2014 | 20.11 | 20.50 | 20.08 | 20.11 | 207,864 | -0.07(-0.36%) |
Apr 22, 2014 | 20.09 | 20.23 | 20.08 | 20.19 | 58,988 | +0.18(+0.89%) |
Apr 21, 2014 | 19.98 | 20.04 | 19.64 | 20.01 | 46,895 | -0.01(-0.05%) |
Apr 17, 2014 | 19.76 | 20.02 | 20.02 | 20.02 | 59,156 | +0.18(+0.92%) |
Apr 16, 2014 | 19.98 | 19.98 | 18.79 | 19.83 | 32,413 | +0.05(+0.27%) |
Apr 15, 2014 | 19.88 | 20.02 | 19.42 | 19.78 | 73,466 | +0.06(+0.29%) |
Apr 14, 2014 | 20.01 | 20.17 | 19.62 | 19.72 | 104,894 | -0.04(-0.22%) |
Apr 11, 2014 | 19.88 | 19.88 | 19.72 | 19.77 | 120,391 | -0.32(-1.61%) |
Apr 10, 2014 | 20.88 | 20.88 | 19.94 | 20.09 | 102,499 | -0.79(-3.76%) |
Apr 09, 2014 | 20.78 | 20.97 | 20.53 | 20.88 | 55,684 | +0.16(+0.79%) |
Apr 08, 2014 | 20.64 | 20.93 | 20.43 | 20.71 | 73,431 | +0.16(+0.77%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.44 | 20.55 | 87,840 | -0.39(-1.86%) |
Apr 04, 2014 | 21.18 | 21.19 | 20.56 | 20.94 | 160,047 | -0.05(-0.25%) |
Apr 03, 2014 | 21.05 | 21.19 | 20.90 | 21.00 | 77,333 | -0.11(-0.52%) |
Apr 02, 2014 | 21.25 | 21.25 | 20.96 | 21.11 | 46,814 | -0.04(-0.21%) |
Apr 01, 2014 | 21.11 | 21.27 | 20.70 | 21.15 | 160,809 | -0.00(-0.02%) |
Mar 31, 2014 | 20.65 | 21.32 | 20.62 | 21.15 | 123,795 | +0.59(+2.88%) |
Mar 28, 2014 | 20.59 | 20.87 | 20.48 | 20.56 | 92,129 | -0.07(-0.35%) |
Mar 27, 2014 | 20.91 | 20.91 | 20.36 | 20.63 | 67,866 | -0.20(-0.97%) |
Mar 26, 2014 | 21.28 | 21.31 | 20.72 | 20.84 | 129,752 | -0.29(-1.37%) |
Mar 25, 2014 | 21.32 | 21.32 | 21.05 | 21.13 | 108,452 | -0.01(-0.07%) |
Mar 24, 2014 | 21.10 | 21.26 | 20.87 | 21.14 | 101,046 | +0.14(+0.67%) |
Mar 21, 2014 | 21.10 | 21.15 | 20.70 | 21.00 | 131,834 | -0.04(-0.21%) |
Mar 20, 2014 | 20.95 | 21.12 | 19.92 | 21.04 | 57,641 | +0.01(+0.05%) |
Mar 19, 2014 | 21.26 | 21.26 | 20.84 | 21.03 | 49,484 | -0.17(-0.80%) |
Mar 18, 2014 | 21.09 | 21.26 | 20.93 | 21.20 | 81,130 | +0.18(+0.87%) |
Mar 17, 2014 | 20.70 | 21.16 | 20.63 | 21.02 | 77,792 | +0.40(+1.96%) |
Mar 14, 2014 | 20.37 | 20.80 | 20.37 | 20.61 | 99,335 | +0.15(+0.75%) |
Mar 13, 2014 | 20.81 | 20.81 | 20.21 | 20.46 | 49,847 | -0.23(-1.12%) |
Mar 12, 2014 | 20.38 | 20.73 | 20.12 | 20.69 | 60,952 | +0.29(+1.42%) |
Mar 11, 2014 | 20.82 | 20.85 | 20.20 | 20.40 | 72,035 | -0.47(-2.23%) |
Mar 10, 2014 | 20.77 | 20.89 | 20.46 | 20.87 | 72,240 | +0.11(+0.55%) |
Mar 07, 2014 | 21.03 | 21.12 | 20.65 | 20.75 | 51,324 | -0.10(-0.50%) |
Mar 06, 2014 | 20.84 | 20.89 | 20.69 | 20.86 | 39,328 | +0.07(+0.32%) |
Mar 05, 2014 | 20.72 | 20.87 | 20.55 | 20.79 | 75,053 | -0.01(-0.07%) |
Mar 04, 2014 | 20.93 | 21.29 | 20.78 | 20.81 | 218,759 | +0.18(+0.87%) |
Mar 03, 2014 | 20.57 | 20.86 | 20.42 | 20.63 | 170,374 | -0.05(-0.23%) |
Feb 28, 2014 | 20.93 | 21.27 | 20.46 | 20.67 | 225,614 | -0.21(-1.02%) |
Feb 27, 2014 | 21.53 | 21.82 | 19.94 | 20.89 | 402,334 | +2.17(+11.62%) |
Feb 26, 2014 | 18.74 | 18.81 | 18.44 | 18.71 | 120,940 | +0.06(+0.31%) |
Feb 25, 2014 | 18.85 | 19.05 | 18.57 | 18.66 | 78,777 | -0.28(-1.45%) |
Feb 24, 2014 | 19.00 | 19.12 | 18.90 | 18.93 | 95,516 | -0.10(-0.52%) |
Feb 21, 2014 | 19.34 | 19.34 | 18.95 | 19.03 | 128,661 | -0.20(-1.06%) |
Feb 20, 2014 | 19.09 | 19.32 | 19.06 | 19.23 | 49,446 | +0.11(+0.57%) |
Feb 19, 2014 | 19.23 | 19.44 | 19.08 | 19.13 | 98,888 | -0.21(-1.08%) |
Feb 18, 2014 | 19.11 | 19.40 | 19.11 | 19.33 | 131,753 | +0.24(+1.24%) |
Feb 14, 2014 | 19.05 | 19.10 | 19.10 | 19.10 | 78,556 | +0.04(+0.22%) |
Feb 13, 2014 | 18.73 | 19.10 | 18.66 | 19.05 | 61,252 | +0.21(+1.11%) |
Feb 12, 2014 | 18.95 | 18.95 | 18.39 | 18.85 | 78,657 | -0.03(-0.18%) |
Feb 11, 2014 | 18.83 | 19.00 | 18.64 | 18.88 | 97,689 | +0.11(+0.58%) |
Feb 10, 2014 | 18.62 | 18.82 | 18.24 | 18.77 | 143,202 | +0.08(+0.43%) |
Feb 07, 2014 | 19.08 | 19.44 | 18.55 | 18.69 | 178,148 | -0.29(-1.53%) |
Feb 06, 2014 | 19.39 | 19.93 | 18.90 | 18.98 | 256,076 | -0.30(-1.55%) |
Feb 05, 2014 | 19.00 | 19.58 | 18.66 | 19.28 | 261,049 | +0.23(+1.20%) |
Feb 04, 2014 | 19.29 | 19.29 | 18.68 | 19.05 | 107,441 | -0.19(-1.01%) |
Feb 03, 2014 | 19.55 | 19.91 | 18.95 | 19.24 | 187,126 | -0.40(-2.03%) |
Jan 31, 2014 | 19.49 | 19.77 | 19.43 | 19.64 | 139,101 | -0.23(-1.15%) |
Jan 30, 2014 | 19.80 | 20.24 | 19.70 | 19.87 | 123,377 | +0.20(+1.04%) |
Jan 29, 2014 | 19.66 | 20.02 | 19.49 | 19.67 | 107,091 | -0.26(-1.31%) |
Jan 28, 2014 | 19.80 | 19.98 | 19.69 | 19.93 | 169,125 | +0.11(+0.55%) |
Jan 27, 2014 | 20.03 | 20.22 | 19.73 | 19.82 | 159,450 | -0.14(-0.71%) |
Jan 24, 2014 | 20.18 | 20.24 | 19.64 | 19.96 | 218,241 | -0.35(-1.73%) |
Jan 23, 2014 | 20.43 | 20.52 | 20.16 | 20.31 | 182,488 | -0.27(-1.29%) |
Jan 22, 2014 | 20.49 | 20.65 | 20.41 | 20.58 | 141,357 | +0.19(+0.93%) |
Jan 21, 2014 | 20.41 | 20.51 | 20.20 | 20.39 | 251,367 | +0.17(+0.85%) |
Jan 17, 2014 | 19.96 | 20.22 | 20.22 | 20.22 | 225,981 | +0.29(+1.48%) |
Jan 16, 2014 | 20.00 | 20.27 | 19.73 | 19.92 | 147,698 | -0.17(-0.85%) |
Jan 15, 2014 | 19.66 | 20.28 | 19.70 | 20.09 | 253,393 | +0.44(+2.22%) |
Jan 14, 2014 | 19.76 | 19.82 | 19.61 | 19.66 | 111,554 | +0.21(+1.10%) |
Jan 13, 2014 | 19.48 | 19.58 | 19.16 | 19.44 | 172,360 | -0.05(-0.27%) |
Jan 10, 2014 | 19.37 | 19.54 | 19.28 | 19.50 | 182,985 | +0.12(+0.64%) |
Jan 09, 2014 | 19.24 | 19.55 | 19.14 | 19.37 | 101,906 | +0.17(+0.87%) |
Jan 08, 2014 | 19.54 | 19.55 | 19.11 | 19.21 | 238,581 | -0.30(-1.56%) |
Jan 07, 2014 | 19.42 | 19.79 | 19.39 | 19.51 | 158,831 | +0.10(+0.54%) |
Jan 06, 2014 | 19.81 | 19.81 | 19.36 | 19.41 | 194,307 | -0.37(-1.85%) |
Jan 03, 2014 | 19.69 | 19.92 | 19.51 | 19.77 | 132,486 | +0.22(+1.12%) |
Jan 02, 2014 | 20.02 | 20.02 | 19.53 | 19.55 | 69,902 | -0.50(-2.51%) |
Dec 31, 2013 | 20.05 | 20.06 | 20.06 | 20.06 | 117,939 | -0.01(-0.07%) |
Dec 30, 2013 | 20.02 | 20.25 | 19.93 | 20.07 | 144,088 | -0.02(-0.09%) |
Dec 27, 2013 | 20.29 | 20.42 | 20.02 | 20.09 | 119,334 | -0.14(-0.68%) |
Dec 26, 2013 | 20.04 | 20.39 | 19.94 | 20.23 | 178,259 | +0.11(+0.54%) |
Dec 24, 2013 | 19.96 | 20.45 | 19.96 | 20.12 | 33,768 | +0.09(+0.47%) |
Dec 23, 2013 | 20.00 | 20.22 | 19.87 | 20.02 | 113,687 | +0.18(+0.89%) |
Dec 20, 2013 | 19.47 | 20.08 | 19.45 | 19.85 | 403,777 | +0.34(+1.73%) |
Dec 19, 2013 | 19.61 | 19.83 | 19.50 | 19.51 | 140,504 | -0.19(-0.96%) |
Dec 18, 2013 | 19.56 | 19.76 | 19.42 | 19.70 | 259,391 | +0.17(+0.88%) |
Dec 17, 2013 | 19.61 | 19.99 | 19.11 | 19.53 | 270,033 | +0.40(+2.09%) |
Dec 16, 2013 | 19.11 | 19.33 | 19.04 | 19.13 | 99,444 | +0.04(+0.20%) |
Dec 13, 2013 | 19.44 | 19.62 | 19.09 | 19.09 | 93,273 | -0.36(-1.83%) |
Dec 12, 2013 | 19.25 | 19.66 | 19.23 | 19.45 | 153,239 | +0.15(+0.76%) |
Dec 11, 2013 | 19.66 | 19.88 | 19.22 | 19.30 | 113,390 | -0.38(-1.95%) |
Dec 10, 2013 | 20.23 | 20.55 | 19.62 | 19.69 | 186,613 | -0.60(-2.97%) |
Dec 09, 2013 | 20.79 | 20.79 | 20.09 | 20.29 | 128,009 | -0.55(-2.66%) |
Dec 06, 2013 | 20.81 | 21.09 | 20.72 | 20.84 | 0 | +0.28(+1.38%) |
Dec 05, 2013 | 20.48 | 20.70 | 20.17 | 20.56 | 0 | +0.39(+1.95%) |
Dec 04, 2013 | 20.44 | 20.80 | 20.06 | 20.16 | 0 | -0.31(-1.50%) |
Dec 03, 2013 | 20.34 | 20.61 | 20.23 | 20.47 | 0 | +0.03(+0.14%) |
Dec 02, 2013 | 20.83 | 21.04 | 20.39 | 20.44 | 169,570 | -0.35(-1.69%) |
Nov 29, 2013 | 20.79 | 21.07 | 20.65 | 20.79 | 0 | +0.16(+0.78%) |
Nov 27, 2013 | 20.52 | 20.70 | 19.58 | 20.63 | 0 | +0.19(+0.95%) |
Nov 26, 2013 | 20.43 | 20.58 | 20.22 | 20.44 | 0 | +0.09(+0.47%) |
Nov 25, 2013 | 20.26 | 20.72 | 20.22 | 20.34 | 93,394 | +0.26(+1.30%) |
Nov 22, 2013 | 19.89 | 20.26 | 19.72 | 20.08 | 0 | +0.25(+1.24%) |
Nov 21, 2013 | 19.52 | 19.88 | 19.33 | 19.84 | 90,685 | +0.46(+2.37%) |
Nov 20, 2013 | 18.95 | 19.47 | 18.91 | 19.38 | 0 | +0.35(+1.84%) |
Nov 19, 2013 | 18.86 | 19.07 | 18.23 | 19.03 | 121,746 | +0.21(+1.13%) |
Nov 18, 2013 | 19.30 | 19.34 | 18.70 | 18.81 | 0 | -0.33(-1.71%) |
Nov 15, 2013 | 18.96 | 19.21 | 18.68 | 19.14 | 0 | +0.16(+0.82%) |
Nov 14, 2013 | 18.87 | 19.10 | 18.52 | 18.98 | 0 | +0.15(+0.78%) |
Nov 13, 2013 | 18.71 | 18.88 | 18.60 | 18.84 | 29,940 | +0.06(+0.30%) |
Nov 12, 2013 | 18.90 | 18.99 | 18.37 | 18.78 | 0 | -0.05(-0.25%) |
Nov 11, 2013 | 18.71 | 18.99 | 18.53 | 18.83 | 0 | +0.04(+0.20%) |
Nov 08, 2013 | 18.22 | 19.25 | 18.22 | 18.79 | 0 | +0.56(+3.07%) |
Nov 07, 2013 | 18.69 | 18.71 | 18.11 | 18.23 | 120,490 | -0.44(-2.36%) |
Nov 06, 2013 | 18.78 | 18.85 | 18.41 | 18.67 | 44,177 | +0.07(+0.36%) |
Nov 05, 2013 | 18.70 | 19.88 | 17.58 | 18.61 | 0 | -0.13(-0.71%) |
Nov 04, 2013 | 18.78 | 18.78 | 18.52 | 18.74 | 113,966 | +0.09(+0.46%) |
Nov 01, 2013 | 18.29 | 19.18 | 18.29 | 18.65 | 0 | +0.40(+2.21%) |
Oct 31, 2013 | 18.80 | 18.82 | 18.16 | 18.25 | 0 | -0.52(-2.75%) |
Oct 30, 2013 | 18.88 | 18.99 | 18.66 | 18.77 | 91,130 | -0.05(-0.25%) |
Oct 29, 2013 | 18.89 | 19.04 | 18.75 | 18.81 | 0 | +0.03(+0.15%) |
Oct 28, 2013 | 18.89 | 19.33 | 18.75 | 18.79 | 0 | +0.05(+0.25%) |
Oct 25, 2013 | 18.79 | 18.91 | 18.50 | 18.74 | 0 | +0.02(+0.10%) |
Oct 24, 2013 | 18.61 | 18.78 | 18.51 | 18.72 | 111,339 | +0.18(+0.97%) |
Oct 23, 2013 | 18.33 | 18.69 | 18.33 | 18.54 | 0 | +0.15(+0.80%) |
Oct 22, 2013 | 18.45 | 18.48 | 18.19 | 18.39 | 127,912 | +0.05(+0.28%) |
Oct 21, 2013 | 18.50 | 18.51 | 18.26 | 18.34 | 136,493 | -0.08(-0.41%) |
Oct 18, 2013 | 18.43 | 18.47 | 18.24 | 18.42 | 144,466 | +0.14(+0.78%) |
Oct 17, 2013 | 18.08 | 18.39 | 17.91 | 18.27 | 204,075 | +0.10(+0.57%) |
Oct 16, 2013 | 17.65 | 18.25 | 17.65 | 18.17 | 87,849 | +0.64(+3.68%) |
Oct 15, 2013 | 17.17 | 17.70 | 17.17 | 17.52 | 241,165 | -0.18(-1.02%) |
Oct 14, 2013 | 17.52 | 17.73 | 17.48 | 17.70 | 98,344 | +0.05(+0.27%) |
Oct 11, 2013 | 16.93 | 17.68 | 16.93 | 17.66 | 0 | +0.62(+3.64%) |
Oct 10, 2013 | 16.56 | 17.07 | 16.56 | 17.04 | 120,655 | +0.68(+4.17%) |
Oct 09, 2013 | 16.38 | 16.39 | 16.13 | 16.35 | 116,774 | -0.02(-0.12%) |
Oct 08, 2013 | 16.46 | 16.47 | 16.32 | 16.37 | 130,859 | -0.04(-0.26%) |
Oct 07, 2013 | 16.55 | 16.55 | 16.36 | 16.42 | 0 | -0.25(-1.48%) |
Oct 04, 2013 | 16.64 | 16.71 | 16.50 | 16.66 | 0 | -0.02(-0.11%) |
Oct 03, 2013 | 16.69 | 16.78 | 16.38 | 16.68 | 0 | -0.03(-0.20%) |
Oct 02, 2013 | 16.70 | 16.84 | 16.52 | 16.71 | 182,695 | -0.17(-0.98%) |
Oct 01, 2013 | 16.88 | 16.96 | 16.77 | 16.88 | 179,380 | +0.05(+0.31%) |
Sep 30, 2013 | 16.54 | 17.02 | 16.54 | 16.83 | 230,886 | +0.15(+0.88%) |
Sep 27, 2013 | 16.62 | 16.82 | 16.59 | 16.68 | 0 | -0.09(-0.54%) |
Sep 26, 2013 | 16.77 | 16.79 | 16.58 | 16.77 | 39,569 | +0.09(+0.57%) |
Sep 25, 2013 | 16.71 | 16.78 | 16.65 | 16.68 | 76,367 | -0.07(-0.40%) |
Sep 24, 2013 | 16.48 | 16.94 | 16.39 | 16.74 | 75,291 | +0.30(+1.82%) |
Sep 23, 2013 | 16.80 | 16.80 | 16.34 | 16.44 | 79,695 | -0.43(-2.56%) |
Sep 20, 2013 | 16.57 | 16.92 | 16.52 | 16.88 | 0 | +0.41(+2.50%) |
Sep 19, 2013 | 16.58 | 16.58 | 16.16 | 16.46 | 31,700 | -0.13(-0.77%) |
Sep 18, 2013 | 16.28 | 16.78 | 16.26 | 16.59 | 0 | +0.31(+1.92%) |
Sep 17, 2013 | 15.92 | 16.29 | 15.84 | 16.28 | 0 | +0.30(+1.90%) |
Sep 16, 2013 | 15.65 | 15.99 | 15.64 | 15.98 | 0 | +0.34(+2.15%) |
Sep 13, 2013 | 15.76 | 15.84 | 15.62 | 15.64 | 0 | -0.12(-0.78%) |
Sep 12, 2013 | 15.78 | 15.88 | 15.63 | 15.76 | 0 | -0.05(-0.30%) |
Sep 11, 2013 | 15.79 | 15.92 | 15.75 | 15.81 | 0 | -0.03(-0.18%) |
Sep 10, 2013 | 15.85 | 15.94 | 15.76 | 15.84 | 61,871 | +0.02(+0.12%) |
Sep 09, 2013 | 15.74 | 15.86 | 15.54 | 15.82 | 0 | +0.09(+0.60%) |
Sep 06, 2013 | 15.80 | 15.92 | 15.34 | 15.72 | 0 | -0.02(-0.15%) |
Sep 05, 2013 | 15.91 | 15.98 | 15.70 | 15.75 | 0 | -0.19(-1.19%) |
Sep 04, 2013 | 15.80 | 16.03 | 15.80 | 15.94 | 0 | +0.10(+0.63%) |
Sep 03, 2013 | 15.59 | 15.90 | 15.33 | 15.84 | 0 | +0.43(+2.79%) |
Aug 30, 2013 | 15.61 | 15.67 | 15.35 | 15.41 | 0 | -0.26(-1.69%) |
Aug 29, 2013 | 15.51 | 15.79 | 15.47 | 15.67 | 47,248 | +0.17(+1.10%) |
Aug 28, 2013 | 15.58 | 15.71 | 15.37 | 15.50 | 0 | -0.03(-0.21%) |
Aug 27, 2013 | 15.76 | 16.22 | 15.33 | 15.54 | 142,178 | -0.44(-2.78%) |
Aug 26, 2013 | 16.11 | 16.28 | 15.84 | 15.98 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 15.93 | 16.20 | 15.61 | 16.02 | 0 | +0.04(+0.24%) |
Aug 22, 2013 | 15.68 | 16.01 | 15.68 | 15.98 | 53,097 | +0.39(+2.52%) |
Aug 21, 2013 | 15.80 | 16.00 | 15.57 | 15.59 | 0 | -0.28(-1.76%) |
Aug 20, 2013 | 15.70 | 16.04 | 15.70 | 15.87 | 43,175 | +0.18(+1.14%) |
Aug 19, 2013 | 16.06 | 16.12 | 15.66 | 15.69 | 65,454 | -0.32(-2.01%) |
Aug 16, 2013 | 16.06 | 16.39 | 15.95 | 16.01 | 0 | -0.15(-0.91%) |
Aug 15, 2013 | 16.28 | 16.59 | 16.01 | 16.15 | 118,046 | -0.25(-1.53%) |
Aug 14, 2013 | 16.13 | 16.49 | 16.04 | 16.41 | 172,871 | +0.32(+2.00%) |
Aug 13, 2013 | 16.14 | 16.32 | 15.85 | 16.08 | 120,901 | -0.07(-0.44%) |
Aug 12, 2013 | 15.68 | 16.55 | 15.68 | 16.15 | 293,951 | +0.35(+2.18%) |
Aug 09, 2013 | 15.56 | 15.88 | 15.39 | 15.81 | 139,073 | +0.25(+1.61%) |
Aug 08, 2013 | 15.73 | 15.89 | 15.45 | 15.56 | 168,717 | -0.03(-0.18%) |
Aug 07, 2013 | 15.83 | 15.99 | 15.56 | 15.59 | 184,499 | -0.36(-2.25%) |
Aug 06, 2013 | 16.11 | 16.28 | 15.88 | 15.95 | 188,401 | -0.21(-1.32%) |
Aug 05, 2013 | 15.93 | 16.19 | 15.91 | 16.16 | 133,332 | +0.16(+0.98%) |
Aug 02, 2013 | 15.97 | 16.06 | 15.83 | 16.00 | 127,031 | -0.06(-0.35%) |
Aug 01, 2013 | 16.79 | 16.83 | 15.95 | 16.06 | 347,983 | -0.83(-4.93%) |
Jul 31, 2013 | 17.06 | 17.09 | 16.81 | 16.89 | 0 | -0.13(-0.78%) |
Jul 30, 2013 | 17.33 | 17.33 | 16.93 | 17.02 | 0 | -0.19(-1.10%) |
Jul 29, 2013 | 17.36 | 17.48 | 17.18 | 17.21 | 0 | -0.24(-1.38%) |
Jul 26, 2013 | 17.44 | 17.54 | 17.34 | 17.45 | 0 | -0.14(-0.81%) |
Jul 25, 2013 | 17.49 | 17.90 | 17.17 | 17.60 | 0 | +0.13(+0.73%) |
Jul 24, 2013 | 17.77 | 17.77 | 17.45 | 17.47 | 0 | -0.17(-0.94%) |
Jul 23, 2013 | 17.98 | 17.98 | 17.62 | 17.63 | 0 | -0.24(-1.32%) |
Jul 22, 2013 | 18.12 | 18.21 | 17.85 | 17.87 | 0 | -0.24(-1.31%) |
Jul 19, 2013 | 18.20 | 18.37 | 17.76 | 18.11 | 0 | -0.09(-0.49%) |
Jul 18, 2013 | 18.07 | 18.35 | 17.97 | 18.20 | 0 | +0.23(+1.29%) |
Jul 17, 2013 | 18.02 | 18.20 | 17.89 | 17.97 | 112,559 | +0.08(+0.45%) |
Jul 16, 2013 | 17.81 | 18.03 | 17.67 | 17.89 | 0 | +0.12(+0.69%) |
Jul 15, 2013 | 17.71 | 17.94 | 17.71 | 17.76 | 0 | +0.10(+0.59%) |
Jul 12, 2013 | 17.90 | 17.96 | 17.59 | 17.66 | 0 | -0.27(-1.50%) |
Jul 11, 2013 | 18.07 | 18.14 | 17.71 | 17.93 | 0 | +0.11(+0.64%) |
Jul 10, 2013 | 17.98 | 18.17 | 17.76 | 17.81 | 0 | -0.19(-1.05%) |
Jul 09, 2013 | 17.45 | 18.05 | 17.45 | 18.00 | 0 | +0.61(+3.53%) |
Jul 08, 2013 | 17.14 | 17.52 | 17.11 | 17.39 | 151,153 | +0.30(+1.77%) |
Jul 05, 2013 | 16.35 | 17.09 | 16.01 | 17.09 | 0 | +0.99(+6.14%) |
Jul 03, 2013 | 15.82 | 16.16 | 15.73 | 16.10 | 0 | +0.26(+1.64%) |
Jul 02, 2013 | 15.68 | 15.85 | 15.66 | 15.84 | 0 | +0.19(+1.21%) |
Jul 01, 2013 | 15.39 | 15.78 | 15.26 | 15.65 | 0 | +0.34(+2.22%) |
Jun 28, 2013 | 15.37 | 15.61 | 15.19 | 15.31 | 240,616 | -0.12(-0.80%) |
Jun 27, 2013 | 15.46 | 15.60 | 15.39 | 15.43 | 0 | +0.07(+0.46%) |
Jun 26, 2013 | 15.37 | 15.48 | 15.23 | 15.36 | 0 | +0.11(+0.74%) |
Jun 25, 2013 | 15.25 | 15.37 | 15.08 | 15.25 | 0 | +0.09(+0.56%) |
Jun 24, 2013 | 15.20 | 15.32 | 14.97 | 15.16 | 0 | -0.19(-1.23%) |
Jun 21, 2013 | 15.33 | 15.56 | 14.99 | 15.35 | 213,597 | +0.06(+0.37%) |
Jun 20, 2013 | 15.49 | 16.35 | 15.19 | 15.29 | 0 | -0.38(-2.44%) |
Jun 19, 2013 | 15.86 | 15.88 | 15.67 | 15.68 | 0 | -0.23(-1.43%) |
Jun 18, 2013 | 15.87 | 16.00 | 15.69 | 15.90 | 196,762 | +0.09(+0.60%) |
Jun 17, 2013 | 15.95 | 15.98 | 15.72 | 15.81 | 0 | -0.01(-0.09%) |
Jun 14, 2013 | 16.09 | 16.11 | 15.80 | 15.82 | 0 | -0.32(-1.96%) |
Jun 13, 2013 | 15.95 | 16.21 | 15.87 | 16.14 | 58,023 | +0.20(+1.25%) |
Jun 12, 2013 | 16.20 | 16.20 | 15.85 | 15.94 | 60,443 | -0.21(-1.29%) |
Jun 11, 2013 | 16.21 | 16.50 | 16.02 | 16.15 | 68,563 | -0.26(-1.58%) |
Jun 10, 2013 | 16.31 | 16.45 | 16.15 | 16.41 | 0 | +0.20(+1.22%) |
Jun 07, 2013 | 16.14 | 16.29 | 15.89 | 16.21 | 0 | +0.25(+1.60%) |
Jun 06, 2013 | 15.73 | 16.00 | 15.58 | 15.96 | 168,290 | +0.18(+1.14%) |
Jun 05, 2013 | 16.01 | 16.13 | 15.73 | 15.78 | 0 | -0.30(-1.85%) |
Jun 04, 2013 | 16.23 | 16.24 | 15.80 | 16.07 | 0 | -0.08(-0.53%) |
Jun 03, 2013 | 15.99 | 16.24 | 15.78 | 16.16 | 217,358 | +0.16(+0.97%) |
May 31, 2013 | 15.99 | 16.21 | 15.69 | 16.00 | 158,981 | -0.12(-0.73%) |
May 30, 2013 | 15.82 | 16.20 | 15.71 | 16.12 | 85,029 | +0.32(+2.03%) |
May 29, 2013 | 15.79 | 15.96 | 15.68 | 15.80 | 87,775 | -0.08(-0.53%) |
May 28, 2013 | 15.77 | 15.95 | 15.46 | 15.89 | 143,671 | +0.27(+1.75%) |
May 24, 2013 | 15.41 | 15.62 | 15.27 | 15.61 | 0 | +0.08(+0.52%) |
May 23, 2013 | 15.23 | 15.61 | 15.23 | 15.53 | 0 | +0.15(+0.95%) |
May 22, 2013 | 15.64 | 15.82 | 15.20 | 15.39 | 0 | -0.26(-1.69%) |
May 21, 2013 | 16.15 | 16.45 | 15.46 | 15.65 | 0 | -0.54(-3.35%) |
May 20, 2013 | 16.27 | 16.41 | 16.09 | 16.19 | 0 | -0.13(-0.78%) |
May 17, 2013 | 16.08 | 16.37 | 15.93 | 16.32 | 0 | +0.32(+1.97%) |
May 16, 2013 | 15.88 | 16.08 | 15.63 | 16.00 | 122,515 | +0.08(+0.50%) |
May 15, 2013 | 15.43 | 15.95 | 15.37 | 15.92 | 0 | +0.58(+3.78%) |
May 13, 2013 | 15.65 | 15.73 | 15.34 | 15.34 | 0 | -0.33(-2.11%) |
May 10, 2013 | 15.66 | 15.75 | 15.48 | 15.67 | 0 | +0.06(+0.36%) |
May 09, 2013 | 15.72 | 15.90 | 15.57 | 15.62 | 0 | -0.07(-0.42%) |
May 08, 2013 | 15.94 | 15.94 | 15.66 | 15.68 | 0 | -0.22(-1.39%) |
May 07, 2013 | 15.85 | 15.94 | 15.73 | 15.90 | 0 | +0.03(+0.18%) |
May 06, 2013 | 16.16 | 16.21 | 15.77 | 15.88 | 0 | -0.34(-2.09%) |
May 03, 2013 | 15.44 | 16.41 | 15.24 | 16.22 | 0 | +0.98(+6.41%) |
May 02, 2013 | 14.89 | 15.39 | 14.35 | 15.24 | 0 | +0.34(+2.28%) |