Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.72 | 17.09 | 16.02 | 16.68 | 134,783 | +0.29(+1.79%) |
Apr 29, 2014 | 16.72 | 17.21 | 16.28 | 16.39 | 72,832 | +0.27(+1.69%) |
Apr 28, 2014 | 16.39 | 16.41 | 16.03 | 16.11 | 60,256 | -0.14(-0.84%) |
Apr 25, 2014 | 16.20 | 16.51 | 16.16 | 16.25 | 90,235 | -0.06(-0.40%) |
Apr 24, 2014 | 16.76 | 16.78 | 16.20 | 16.31 | 81,332 | -0.36(-2.15%) |
Apr 23, 2014 | 16.53 | 16.81 | 16.39 | 16.67 | 74,454 | +0.09(+0.52%) |
Apr 22, 2014 | 16.53 | 16.66 | 16.40 | 16.59 | 48,548 | +0.14(+0.83%) |
Apr 21, 2014 | 16.55 | 16.55 | 16.26 | 16.45 | 26,213 | -0.07(-0.43%) |
Apr 17, 2014 | 16.30 | 16.52 | 16.52 | 16.52 | 35,003 | +0.19(+1.14%) |
Apr 16, 2014 | 16.46 | 16.56 | 15.99 | 16.34 | 52,397 | -0.05(-0.31%) |
Apr 15, 2014 | 16.33 | 16.42 | 15.96 | 16.39 | 57,484 | +0.17(+1.06%) |
Apr 14, 2014 | 16.45 | 16.72 | 16.03 | 16.21 | 89,070 | -0.04(-0.22%) |
Apr 11, 2014 | 16.44 | 16.69 | 16.10 | 16.25 | 79,978 | -0.34(-2.07%) |
Apr 10, 2014 | 17.07 | 17.26 | 16.45 | 16.59 | 90,192 | -0.37(-2.20%) |
Apr 09, 2014 | 17.15 | 17.19 | 16.84 | 16.97 | 50,472 | -0.11(-0.67%) |
Apr 08, 2014 | 17.03 | 17.36 | 16.87 | 17.08 | 57,172 | +0.02(+0.13%) |
Apr 07, 2014 | 17.20 | 17.20 | 16.15 | 17.06 | 85,138 | -0.17(-1.00%) |
Apr 04, 2014 | 17.80 | 17.80 | 17.18 | 17.23 | 109,453 | -0.40(-2.28%) |
Apr 03, 2014 | 17.57 | 17.81 | 17.50 | 17.63 | 59,894 | +0.04(+0.20%) |
Apr 02, 2014 | 17.37 | 17.81 | 17.23 | 17.60 | 58,722 | +0.21(+1.20%) |
Apr 01, 2014 | 16.97 | 17.44 | 16.87 | 17.39 | 206,000 | +0.39(+2.32%) |
Mar 31, 2014 | 16.70 | 17.03 | 16.70 | 16.99 | 109,074 | +0.36(+2.15%) |
Mar 28, 2014 | 16.76 | 17.11 | 16.52 | 16.64 | 44,034 | -0.15(-0.90%) |
Mar 27, 2014 | 16.98 | 17.12 | 16.72 | 16.79 | 56,364 | -0.24(-1.39%) |
Mar 26, 2014 | 17.57 | 17.57 | 17.02 | 17.02 | 65,738 | -0.48(-2.74%) |
Mar 25, 2014 | 17.53 | 17.58 | 17.40 | 17.50 | 62,204 | +0.04(+0.25%) |
Mar 24, 2014 | 17.37 | 17.51 | 17.22 | 17.46 | 44,827 | +0.10(+0.58%) |
Mar 21, 2014 | 17.50 | 17.57 | 17.27 | 17.36 | 199,372 | -0.09(-0.49%) |
Mar 20, 2014 | 17.10 | 17.46 | 17.06 | 17.45 | 35,201 | +0.27(+1.59%) |
Mar 19, 2014 | 17.17 | 17.32 | 16.99 | 17.17 | 49,545 | -0.02(-0.13%) |
Mar 18, 2014 | 17.15 | 17.21 | 16.98 | 17.20 | 69,865 | +0.05(+0.29%) |
Mar 17, 2014 | 17.13 | 17.18 | 16.73 | 17.15 | 55,692 | +0.07(+0.42%) |
Mar 14, 2014 | 17.00 | 17.17 | 16.93 | 17.07 | 43,204 | -0.06(-0.34%) |
Mar 13, 2014 | 17.12 | 17.20 | 16.96 | 17.13 | 139,068 | +0.03(+0.17%) |
Mar 12, 2014 | 16.91 | 17.20 | 16.91 | 17.10 | 71,051 | +0.02(+0.13%) |
Mar 11, 2014 | 17.21 | 17.22 | 16.87 | 17.08 | 59,970 | -0.16(-0.96%) |
Mar 10, 2014 | 17.11 | 17.28 | 16.91 | 17.25 | 163,242 | +0.04(+0.21%) |
Mar 07, 2014 | 17.21 | 17.21 | 16.97 | 17.21 | 34,155 | +0.12(+0.71%) |
Mar 06, 2014 | 17.07 | 17.20 | 16.61 | 17.09 | 31,218 | -0.01(-0.04%) |
Mar 05, 2014 | 16.92 | 17.15 | 16.77 | 17.10 | 69,557 | +0.13(+0.76%) |
Mar 04, 2014 | 16.75 | 17.51 | 16.51 | 16.97 | 288,192 | +0.47(+2.82%) |
Mar 03, 2014 | 16.43 | 16.53 | 16.26 | 16.50 | 48,182 | -0.04(-0.26%) |
Feb 28, 2014 | 16.41 | 16.82 | 16.40 | 16.54 | 131,706 | +0.18(+1.10%) |
Feb 27, 2014 | 16.25 | 16.44 | 15.91 | 16.36 | 97,744 | +0.43(+2.70%) |
Feb 26, 2014 | 15.86 | 15.96 | 15.73 | 15.93 | 54,912 | +0.10(+0.63%) |
Feb 25, 2014 | 16.00 | 16.00 | 15.68 | 15.83 | 53,444 | -0.16(-0.99%) |
Feb 24, 2014 | 16.01 | 16.23 | 15.67 | 15.99 | 47,104 | +0.32(+2.06%) |
Feb 21, 2014 | 15.73 | 15.91 | 15.51 | 15.67 | 63,578 | +0.04(+0.28%) |
Feb 20, 2014 | 15.49 | 15.68 | 15.35 | 15.63 | 43,974 | +0.25(+1.63%) |
Feb 19, 2014 | 15.85 | 15.94 | 15.29 | 15.37 | 63,273 | -0.57(-3.60%) |
Feb 18, 2014 | 15.83 | 16.10 | 15.83 | 15.95 | 39,496 | +0.10(+0.63%) |
Feb 14, 2014 | 15.91 | 15.85 | 15.85 | 15.85 | 34,584 | -0.06(-0.36%) |
Feb 13, 2014 | 15.52 | 15.93 | 15.47 | 15.90 | 35,945 | +0.21(+1.33%) |
Feb 12, 2014 | 15.65 | 15.79 | 15.45 | 15.70 | 63,775 | +0.09(+0.60%) |
Feb 11, 2014 | 15.42 | 15.65 | 15.37 | 15.60 | 43,837 | +0.24(+1.54%) |
Feb 10, 2014 | 15.17 | 15.41 | 15.07 | 15.37 | 104,587 | +0.09(+0.56%) |
Feb 07, 2014 | 15.57 | 15.78 | 15.16 | 15.28 | 82,062 | -0.23(-1.47%) |
Feb 06, 2014 | 15.52 | 15.86 | 15.49 | 15.51 | 68,758 | -0.04(-0.23%) |
Feb 05, 2014 | 15.65 | 15.69 | 15.41 | 15.54 | 86,349 | -0.16(-1.04%) |
Feb 04, 2014 | 15.82 | 16.55 | 15.65 | 15.71 | 169,759 | +0.00(+0.00%) |
Feb 03, 2014 | 16.59 | 16.83 | 15.66 | 15.71 | 110,152 | -0.94(-5.64%) |
Jan 31, 2014 | 16.65 | 17.23 | 16.53 | 16.65 | 171,032 | -0.38(-2.22%) |
Jan 30, 2014 | 16.85 | 17.36 | 16.77 | 17.03 | 104,316 | +0.30(+1.79%) |
Jan 29, 2014 | 17.27 | 17.40 | 16.61 | 16.73 | 90,696 | -0.79(-4.51%) |
Jan 28, 2014 | 17.51 | 17.52 | 17.08 | 17.52 | 111,656 | +0.02(+0.12%) |
Jan 27, 2014 | 17.47 | 17.58 | 17.47 | 17.50 | 76,144 | +0.01(+0.04%) |
Jan 24, 2014 | 17.42 | 17.57 | 17.34 | 17.49 | 81,476 | -0.09(-0.53%) |
Jan 23, 2014 | 17.66 | 17.66 | 17.35 | 17.58 | 56,271 | -0.24(-1.36%) |
Jan 22, 2014 | 17.79 | 17.85 | 17.51 | 17.82 | 33,296 | +0.06(+0.32%) |
Jan 21, 2014 | 17.66 | 17.99 | 17.48 | 17.77 | 56,428 | +0.23(+1.30%) |
Jan 17, 2014 | 17.51 | 17.54 | 17.54 | 17.54 | 38,776 | -0.01(-0.04%) |
Jan 16, 2014 | 17.59 | 17.72 | 17.15 | 17.55 | 29,821 | -0.13(-0.73%) |
Jan 15, 2014 | 17.39 | 17.88 | 17.44 | 17.67 | 61,310 | +0.28(+1.64%) |
Jan 14, 2014 | 17.38 | 17.42 | 17.23 | 17.39 | 23,351 | +0.04(+0.21%) |
Jan 13, 2014 | 17.33 | 17.48 | 17.14 | 17.35 | 76,950 | -0.10(-0.57%) |
Jan 10, 2014 | 17.65 | 17.65 | 17.32 | 17.45 | 48,569 | -0.16(-0.89%) |
Jan 09, 2014 | 17.58 | 17.69 | 17.40 | 17.61 | 39,845 | +0.04(+0.24%) |
Jan 08, 2014 | 17.96 | 17.96 | 17.45 | 17.57 | 93,910 | -0.36(-2.02%) |
Jan 07, 2014 | 17.71 | 18.10 | 17.71 | 17.93 | 52,085 | +0.33(+1.90%) |
Jan 06, 2014 | 17.84 | 17.86 | 17.50 | 17.59 | 77,151 | -0.22(-1.24%) |
Jan 03, 2014 | 17.68 | 17.85 | 17.55 | 17.82 | 82,505 | +0.14(+0.81%) |
Jan 02, 2014 | 18.00 | 18.00 | 17.62 | 17.67 | 73,378 | -0.34(-1.90%) |
Dec 31, 2013 | 17.96 | 18.01 | 18.01 | 18.01 | 72,495 | +0.10(+0.56%) |
Dec 30, 2013 | 18.06 | 18.11 | 17.88 | 17.92 | 24,331 | -0.21(-1.18%) |
Dec 27, 2013 | 18.16 | 18.25 | 17.97 | 18.13 | 45,298 | +0.04(+0.24%) |
Dec 26, 2013 | 18.34 | 18.34 | 17.96 | 18.09 | 47,415 | -0.12(-0.66%) |
Dec 24, 2013 | 18.09 | 18.44 | 17.81 | 18.21 | 29,290 | +0.09(+0.47%) |
Dec 23, 2013 | 18.01 | 18.63 | 17.87 | 18.12 | 63,614 | +0.23(+1.31%) |
Dec 20, 2013 | 17.31 | 17.94 | 16.91 | 17.89 | 296,805 | +0.66(+3.84%) |
Dec 19, 2013 | 17.52 | 17.54 | 17.20 | 17.22 | 50,107 | -0.36(-2.06%) |
Dec 18, 2013 | 17.20 | 17.59 | 16.93 | 17.59 | 104,568 | +0.46(+2.70%) |
Dec 17, 2013 | 17.28 | 17.28 | 16.88 | 17.13 | 38,379 | -0.11(-0.62%) |
Dec 16, 2013 | 16.94 | 17.30 | 16.94 | 17.23 | 48,007 | +0.33(+1.94%) |
Dec 13, 2013 | 17.02 | 17.03 | 16.75 | 16.90 | 74,483 | -0.03(-0.17%) |
Dec 12, 2013 | 16.83 | 17.10 | 16.77 | 16.93 | 34,546 | +0.07(+0.42%) |
Dec 11, 2013 | 17.23 | 17.27 | 16.79 | 16.86 | 73,054 | -0.31(-1.78%) |
Dec 10, 2013 | 17.64 | 17.64 | 17.15 | 17.17 | 67,835 | -0.51(-2.86%) |
Dec 09, 2013 | 17.77 | 17.86 | 17.43 | 17.67 | 57,931 | -0.09(-0.48%) |
Dec 06, 2013 | 17.83 | 18.10 | 17.66 | 17.76 | 0 | +0.15(+0.85%) |
Dec 05, 2013 | 17.71 | 17.91 | 17.40 | 17.61 | 0 | -0.04(-0.24%) |
Dec 04, 2013 | 17.69 | 18.03 | 17.55 | 17.65 | 0 | -0.14(-0.76%) |
Dec 03, 2013 | 17.89 | 18.07 | 17.64 | 17.79 | 133,386 | -0.13(-0.72%) |
Dec 02, 2013 | 18.75 | 18.75 | 17.89 | 17.92 | 66,673 | -0.81(-4.33%) |
Nov 29, 2013 | 18.61 | 18.80 | 18.52 | 18.73 | 0 | +0.18(+0.96%) |
Nov 27, 2013 | 18.29 | 18.58 | 18.19 | 18.55 | 0 | +0.23(+1.28%) |
Nov 26, 2013 | 18.15 | 18.39 | 18.08 | 18.31 | 0 | +0.23(+1.30%) |
Nov 25, 2013 | 17.73 | 18.15 | 16.99 | 18.08 | 86,137 | +0.40(+2.25%) |
Nov 22, 2013 | 17.72 | 17.79 | 17.55 | 17.68 | 0 | +0.02(+0.12%) |
Nov 21, 2013 | 17.37 | 17.79 | 17.27 | 17.66 | 71,208 | +0.43(+2.52%) |
Nov 20, 2013 | 17.21 | 17.42 | 16.95 | 17.22 | 0 | +0.04(+0.21%) |
Nov 19, 2013 | 17.11 | 17.37 | 17.06 | 17.19 | 40,216 | +0.14(+0.79%) |
Nov 18, 2013 | 17.20 | 17.42 | 17.00 | 17.05 | 0 | -0.16(-0.95%) |
Nov 15, 2013 | 17.30 | 17.35 | 17.08 | 17.22 | 0 | -0.13(-0.76%) |
Nov 14, 2013 | 17.45 | 17.54 | 17.20 | 17.35 | 55,195 | +0.02(+0.10%) |
Nov 13, 2013 | 17.00 | 17.33 | 16.87 | 17.33 | 0 | +0.18(+1.04%) |
Nov 12, 2013 | 17.14 | 17.29 | 16.84 | 17.15 | 0 | -0.08(-0.49%) |
Nov 11, 2013 | 17.57 | 17.57 | 17.20 | 17.24 | 0 | -0.31(-1.77%) |
Nov 08, 2013 | 16.95 | 17.75 | 16.44 | 17.55 | 0 | +0.59(+3.46%) |
Nov 07, 2013 | 17.39 | 17.39 | 16.74 | 16.96 | 97,804 | -0.33(-1.92%) |
Nov 06, 2013 | 17.32 | 17.51 | 17.18 | 17.30 | 53,382 | +0.13(+0.78%) |
Nov 05, 2013 | 17.15 | 17.41 | 17.04 | 17.16 | 71,770 | -0.02(-0.12%) |
Nov 04, 2013 | 17.05 | 17.31 | 16.96 | 17.18 | 97,685 | +0.14(+0.83%) |
Nov 01, 2013 | 17.27 | 17.32 | 16.94 | 17.04 | 0 | -0.30(-1.71%) |
Oct 31, 2013 | 17.62 | 17.66 | 17.23 | 17.34 | 0 | -0.23(-1.29%) |
Oct 30, 2013 | 17.32 | 17.63 | 17.24 | 17.56 | 115,559 | +0.16(+0.93%) |
Oct 29, 2013 | 18.27 | 18.27 | 16.85 | 17.40 | 0 | -0.81(-4.43%) |
Oct 28, 2013 | 17.96 | 18.25 | 17.96 | 18.21 | 0 | +0.19(+1.06%) |
Oct 25, 2013 | 18.14 | 18.16 | 17.97 | 18.02 | 0 | -0.05(-0.27%) |
Oct 24, 2013 | 17.85 | 18.20 | 17.85 | 18.07 | 55,253 | +0.22(+1.23%) |
Oct 23, 2013 | 17.89 | 18.03 | 17.75 | 17.85 | 0 | -0.11(-0.59%) |
Oct 22, 2013 | 17.95 | 18.02 | 17.81 | 17.95 | 53,037 | +0.06(+0.36%) |
Oct 21, 2013 | 17.95 | 18.12 | 17.87 | 17.89 | 64,332 | -0.01(-0.08%) |
Oct 18, 2013 | 17.68 | 17.92 | 17.13 | 17.90 | 97,620 | +0.38(+2.18%) |
Oct 17, 2013 | 17.34 | 17.52 | 17.24 | 17.52 | 86,712 | +0.13(+0.73%) |
Oct 16, 2013 | 17.42 | 17.50 | 17.22 | 17.39 | 54,806 | +0.13(+0.78%) |
Oct 15, 2013 | 17.49 | 17.53 | 16.96 | 17.26 | 94,039 | -0.27(-1.53%) |
Oct 14, 2013 | 17.28 | 17.53 | 17.09 | 17.53 | 53,103 | +0.18(+1.02%) |
Oct 11, 2013 | 16.85 | 17.36 | 16.83 | 17.35 | 0 | +0.40(+2.34%) |
Oct 10, 2013 | 16.91 | 17.00 | 16.74 | 16.96 | 63,613 | +0.31(+1.87%) |
Oct 09, 2013 | 16.55 | 16.82 | 16.45 | 16.64 | 0 | +0.11(+0.68%) |
Oct 08, 2013 | 16.60 | 16.79 | 16.39 | 16.53 | 58,175 | -0.02(-0.13%) |
Oct 07, 2013 | 16.81 | 16.81 | 16.55 | 16.55 | 90,207 | -0.37(-2.17%) |
Oct 04, 2013 | 16.78 | 17.01 | 16.78 | 16.92 | 0 | +0.10(+0.59%) |
Oct 03, 2013 | 17.05 | 17.05 | 16.76 | 16.82 | 0 | -0.23(-1.37%) |
Oct 02, 2013 | 17.28 | 17.32 | 16.98 | 17.05 | 52,245 | -0.30(-1.75%) |
Oct 01, 2013 | 17.16 | 17.39 | 17.16 | 17.36 | 65,781 | +0.23(+1.36%) |
Sep 30, 2013 | 16.83 | 17.23 | 16.79 | 17.13 | 156,471 | +0.17(+1.02%) |
Sep 27, 2013 | 16.91 | 17.17 | 16.85 | 16.95 | 0 | -0.10(-0.56%) |
Sep 26, 2013 | 17.02 | 17.05 | 16.79 | 17.05 | 89,733 | +0.07(+0.42%) |
Sep 25, 2013 | 17.10 | 17.22 | 16.86 | 16.98 | 51,970 | -0.06(-0.33%) |
Sep 24, 2013 | 17.03 | 17.25 | 16.88 | 17.03 | 104,635 | +0.07(+0.42%) |
Sep 23, 2013 | 16.91 | 17.08 | 16.82 | 16.96 | 138,794 | +0.01(+0.04%) |
Sep 20, 2013 | 16.67 | 17.01 | 16.67 | 16.96 | 0 | +0.37(+2.26%) |
Sep 19, 2013 | 16.75 | 16.82 | 16.39 | 16.58 | 56,289 | -0.15(-0.89%) |
Sep 18, 2013 | 16.64 | 16.94 | 16.33 | 16.73 | 0 | +0.13(+0.77%) |
Sep 17, 2013 | 16.41 | 16.60 | 16.26 | 16.60 | 0 | +0.24(+1.47%) |
Sep 16, 2013 | 16.33 | 16.57 | 16.28 | 16.36 | 0 | +0.03(+0.17%) |
Sep 13, 2013 | 16.32 | 16.50 | 16.25 | 16.33 | 0 | +0.11(+0.65%) |
Sep 12, 2013 | 16.20 | 16.31 | 16.12 | 16.23 | 0 | +0.08(+0.48%) |
Sep 11, 2013 | 16.29 | 16.29 | 16.00 | 16.15 | 0 | -0.14(-0.87%) |
Sep 10, 2013 | 16.17 | 16.31 | 16.07 | 16.29 | 45,590 | +0.21(+1.32%) |
Sep 09, 2013 | 15.96 | 16.08 | 15.73 | 16.08 | 0 | +0.25(+1.61%) |
Sep 06, 2013 | 16.02 | 16.02 | 15.54 | 15.82 | 0 | -0.12(-0.75%) |
Sep 05, 2013 | 16.02 | 16.10 | 15.90 | 15.94 | 0 | -0.01(-0.09%) |
Sep 04, 2013 | 15.91 | 16.02 | 15.83 | 15.96 | 0 | +0.08(+0.53%) |
Sep 03, 2013 | 16.14 | 16.46 | 15.77 | 15.87 | 0 | -0.02(-0.13%) |
Aug 30, 2013 | 16.23 | 16.35 | 15.85 | 15.89 | 0 | -0.39(-2.39%) |
Aug 29, 2013 | 16.11 | 16.41 | 16.08 | 16.28 | 56,162 | +0.18(+1.14%) |
Aug 28, 2013 | 16.11 | 16.29 | 15.89 | 16.10 | 0 | -0.01(-0.04%) |
Aug 27, 2013 | 16.62 | 16.62 | 16.02 | 16.11 | 98,397 | -0.66(-3.92%) |
Aug 26, 2013 | 17.09 | 17.09 | 16.72 | 16.76 | 0 | -0.23(-1.37%) |
Aug 23, 2013 | 17.09 | 17.21 | 16.96 | 17.00 | 0 | -0.15(-0.87%) |
Aug 22, 2013 | 17.09 | 17.22 | 16.69 | 17.15 | 74,262 | +0.15(+0.87%) |
Aug 21, 2013 | 16.96 | 17.32 | 16.79 | 17.00 | 0 | -0.07(-0.41%) |
Aug 20, 2013 | 16.79 | 17.22 | 16.79 | 17.07 | 69,596 | +0.32(+1.90%) |
Aug 19, 2013 | 16.70 | 17.08 | 16.06 | 16.75 | 57,200 | -0.01(-0.04%) |
Aug 16, 2013 | 16.93 | 17.30 | 16.74 | 16.76 | 0 | -0.26(-1.54%) |
Aug 15, 2013 | 17.10 | 17.28 | 16.93 | 17.02 | 93,499 | -0.26(-1.51%) |
Aug 14, 2013 | 17.33 | 17.54 | 17.28 | 17.28 | 40,893 | -0.11(-0.61%) |
Aug 13, 2013 | 17.39 | 17.44 | 17.12 | 17.39 | 63,818 | +0.06(+0.37%) |
Aug 12, 2013 | 17.17 | 17.46 | 17.17 | 17.32 | 44,643 | +0.08(+0.49%) |
Aug 09, 2013 | 17.39 | 17.52 | 17.20 | 17.24 | 33,850 | -0.18(-1.06%) |
Aug 08, 2013 | 17.39 | 17.54 | 17.28 | 17.42 | 27,810 | +0.18(+1.07%) |
Aug 07, 2013 | 17.32 | 17.44 | 17.11 | 17.24 | 38,491 | -0.08(-0.49%) |
Aug 06, 2013 | 17.32 | 17.49 | 17.21 | 17.32 | 83,953 | -0.15(-0.85%) |
Aug 05, 2013 | 17.42 | 17.47 | 17.30 | 17.47 | 141,245 | +0.04(+0.20%) |
Aug 02, 2013 | 17.35 | 17.50 | 17.17 | 17.44 | 58,514 | +0.04(+0.24%) |
Aug 01, 2013 | 17.42 | 17.50 | 17.25 | 17.39 | 98,895 | +0.19(+1.10%) |
Jul 31, 2013 | 16.92 | 17.56 | 16.92 | 17.20 | 0 | +0.41(+2.43%) |
Jul 30, 2013 | 16.69 | 16.86 | 16.59 | 16.80 | 0 | +0.15(+0.89%) |
Jul 29, 2013 | 16.93 | 16.94 | 16.58 | 16.65 | 0 | -0.37(-2.15%) |
Jul 26, 2013 | 17.34 | 17.54 | 16.94 | 17.01 | 0 | -0.47(-2.69%) |
Jul 25, 2013 | 17.22 | 17.55 | 16.85 | 17.49 | 0 | +0.18(+1.06%) |
Jul 24, 2013 | 16.68 | 17.33 | 16.55 | 17.30 | 0 | +0.82(+4.99%) |
Jul 23, 2013 | 16.03 | 16.71 | 16.03 | 16.48 | 0 | +0.67(+4.22%) |
Jul 22, 2013 | 15.51 | 15.81 | 15.43 | 15.81 | 0 | +0.28(+1.81%) |
Jul 19, 2013 | 15.53 | 15.55 | 15.32 | 15.53 | 0 | +0.01(+0.05%) |
Jul 18, 2013 | 15.24 | 15.61 | 15.21 | 15.53 | 0 | +0.31(+2.03%) |
Jul 17, 2013 | 15.40 | 15.45 | 15.15 | 15.22 | 63,192 | -0.06(-0.41%) |
Jul 16, 2013 | 15.30 | 15.33 | 15.11 | 15.28 | 0 | +0.02(+0.14%) |
Jul 15, 2013 | 15.23 | 15.34 | 15.19 | 15.26 | 0 | +0.08(+0.56%) |
Jul 12, 2013 | 15.03 | 15.23 | 15.03 | 15.17 | 0 | +0.10(+0.65%) |
Jul 11, 2013 | 15.34 | 15.34 | 15.00 | 15.08 | 0 | -0.17(-1.11%) |
Jul 10, 2013 | 15.11 | 15.24 | 14.90 | 15.24 | 0 | +0.15(+0.98%) |
Jul 09, 2013 | 14.88 | 15.10 | 14.75 | 15.10 | 0 | +0.25(+1.70%) |
Jul 08, 2013 | 14.80 | 14.85 | 14.51 | 14.84 | 83,540 | +0.06(+0.43%) |
Jul 05, 2013 | 14.72 | 14.84 | 14.63 | 14.78 | 0 | +0.32(+2.19%) |
Jul 03, 2013 | 14.28 | 14.54 | 14.24 | 14.46 | 0 | +0.08(+0.59%) |
Jul 02, 2013 | 14.27 | 14.44 | 14.27 | 14.38 | 0 | +0.15(+1.04%) |
Jul 01, 2013 | 13.92 | 14.37 | 13.87 | 14.23 | 0 | +0.46(+3.32%) |
Jun 28, 2013 | 13.98 | 14.01 | 13.77 | 13.78 | 243,590 | -0.22(-1.61%) |
Jun 27, 2013 | 13.78 | 14.01 | 13.78 | 14.00 | 0 | +0.33(+2.42%) |
Jun 26, 2013 | 14.02 | 14.04 | 13.67 | 13.67 | 0 | -0.08(-0.56%) |
Jun 25, 2013 | 13.82 | 13.82 | 13.59 | 13.75 | 0 | +0.08(+0.57%) |
Jun 24, 2013 | 13.62 | 13.99 | 13.62 | 13.67 | 0 | -0.01(-0.10%) |
Jun 21, 2013 | 13.35 | 13.92 | 13.24 | 13.68 | 942,913 | +0.39(+2.91%) |
Jun 20, 2013 | 13.29 | 13.56 | 13.22 | 13.30 | 0 | -0.09(-0.68%) |
Jun 19, 2013 | 13.66 | 13.66 | 13.28 | 13.39 | 0 | -0.23(-1.70%) |
Jun 18, 2013 | 13.42 | 13.68 | 13.35 | 13.62 | 0 | +0.25(+1.89%) |
Jun 17, 2013 | 13.53 | 13.53 | 13.21 | 13.37 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 13.73 | 13.73 | 13.39 | 13.39 | 0 | -0.32(-2.36%) |
Jun 13, 2013 | 13.59 | 13.79 | 13.54 | 13.71 | 63,235 | +0.14(+1.04%) |
Jun 12, 2013 | 13.82 | 13.82 | 13.50 | 13.57 | 29,994 | -0.13(-0.92%) |
Jun 11, 2013 | 13.80 | 13.90 | 13.59 | 13.70 | 55,154 | -0.25(-1.76%) |
Jun 10, 2013 | 13.92 | 13.97 | 13.81 | 13.94 | 0 | +0.05(+0.35%) |
Jun 07, 2013 | 13.92 | 13.92 | 13.78 | 13.89 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 13.70 | 13.92 | 13.64 | 13.91 | 66,428 | +0.27(+1.96%) |
Jun 05, 2013 | 13.78 | 13.81 | 13.55 | 13.64 | 0 | -0.15(-1.07%) |
Jun 04, 2013 | 13.90 | 13.99 | 13.63 | 13.79 | 0 | -0.06(-0.41%) |
Jun 03, 2013 | 13.66 | 13.92 | 13.57 | 13.85 | 154,748 | +0.25(+1.86%) |
May 31, 2013 | 13.66 | 13.78 | 13.42 | 13.59 | 70,134 | -0.18(-1.33%) |
May 30, 2013 | 13.78 | 13.79 | 13.68 | 13.78 | 34,481 | +0.08(+0.56%) |
May 29, 2013 | 13.59 | 13.83 | 13.42 | 13.70 | 47,555 | +0.00(+0.00%) |
May 28, 2013 | 13.70 | 13.72 | 13.59 | 13.70 | 108,559 | +0.08(+0.62%) |
May 24, 2013 | 13.30 | 13.67 | 13.22 | 13.61 | 0 | +0.28(+2.11%) |
May 23, 2013 | 13.26 | 13.59 | 13.25 | 13.33 | 0 | -0.01(-0.11%) |
May 22, 2013 | 13.56 | 13.69 | 13.20 | 13.35 | 0 | -0.23(-1.71%) |
May 21, 2013 | 13.55 | 13.61 | 13.44 | 13.58 | 0 | +0.02(+0.16%) |
May 20, 2013 | 13.45 | 13.56 | 13.43 | 13.56 | 0 | +0.03(+0.21%) |
May 17, 2013 | 13.45 | 13.54 | 13.39 | 13.53 | 0 | +0.08(+0.63%) |
May 16, 2013 | 13.50 | 13.54 | 13.21 | 13.44 | 47,546 | -0.06(-0.47%) |
May 15, 2013 | 13.41 | 13.52 | 13.34 | 13.51 | 0 | +0.36(+2.73%) |
May 13, 2013 | 13.09 | 13.23 | 13.07 | 13.15 | 0 | +0.01(+0.11%) |
May 10, 2013 | 13.39 | 13.39 | 13.11 | 13.14 | 0 | -0.18(-1.37%) |
May 09, 2013 | 13.27 | 13.45 | 13.25 | 13.32 | 0 | +0.07(+0.53%) |
May 08, 2013 | 13.42 | 13.42 | 13.18 | 13.25 | 0 | -0.20(-1.46%) |
May 07, 2013 | 13.40 | 13.52 | 13.31 | 13.44 | 0 | +0.20(+1.49%) |
May 06, 2013 | 13.13 | 13.28 | 12.98 | 13.25 | 0 | +0.15(+1.17%) |
May 03, 2013 | 13.09 | 13.18 | 12.91 | 13.09 | 0 | +0.18(+1.40%) |
May 02, 2013 | 12.71 | 12.98 | 12.68 | 12.91 | 0 | +0.29(+2.32%) |