Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.02 | 16.07 | 15.93 | 16.03 | 68,088 | +0.19(+1.20%) |
Feb 27, 2014 | 15.67 | 15.86 | 15.67 | 15.84 | 46,303 | -0.34(-2.10%) |
Feb 26, 2014 | 16.11 | 16.20 | 16.11 | 16.18 | 45,899 | -0.04(-0.22%) |
Feb 25, 2014 | 16.22 | 16.26 | 16.19 | 16.21 | 33,314 | -0.21(-1.31%) |
Feb 24, 2014 | 16.42 | 16.48 | 16.37 | 16.43 | 28,674 | +0.01(+0.06%) |
Feb 21, 2014 | 16.53 | 16.60 | 16.41 | 16.42 | 0 | -0.15(-0.89%) |
Feb 20, 2014 | 16.56 | 16.57 | 16.41 | 16.57 | 33,351 | -0.07(-0.43%) |
Feb 19, 2014 | 16.76 | 16.78 | 16.64 | 16.64 | 33,111 | -0.17(-1.01%) |
Feb 18, 2014 | 16.67 | 16.81 | 16.67 | 16.81 | 51,220 | -0.07(-0.41%) |
Feb 14, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.17(-1.00%) | |
Feb 13, 2014 | 16.86 | 17.05 | 16.82 | 17.05 | 32,864 | +0.24(+1.43%) |
Feb 12, 2014 | 16.80 | 16.86 | 16.77 | 16.81 | 71,169 | -0.11(-0.65%) |
Feb 11, 2014 | 16.67 | 16.99 | 16.67 | 16.92 | 316,454 | +0.49(+2.98%) |
Feb 10, 2014 | 16.36 | 16.47 | 16.36 | 16.43 | 25,079 | +0.18(+1.11%) |
Feb 07, 2014 | 16.17 | 16.25 | 16.10 | 16.25 | 0 | -0.01(-0.06%) |
Feb 06, 2014 | 16.26 | 16.26 | 16.18 | 16.26 | 29,589 | +0.08(+0.49%) |
Feb 05, 2014 | 16.26 | 16.26 | 16.14 | 16.18 | 34,552 | -0.20(-1.19%) |
Feb 04, 2014 | 16.27 | 16.40 | 16.27 | 16.38 | 37,208 | +0.02(+0.15%) |
Feb 03, 2014 | 16.58 | 16.63 | 16.30 | 16.35 | 55,653 | -0.29(-1.74%) |
Jan 31, 2014 | 16.54 | 16.69 | 16.45 | 16.64 | 0 | -0.08(-0.48%) |
Jan 30, 2014 | 16.77 | 16.77 | 16.64 | 16.72 | 25,749 | -0.15(-0.90%) |
Jan 29, 2014 | 16.85 | 16.96 | 16.82 | 16.87 | 32,799 | -0.04(-0.22%) |
Jan 28, 2014 | 16.78 | 16.93 | 16.73 | 16.91 | 52,376 | +0.39(+2.36%) |
Jan 27, 2014 | 16.57 | 16.62 | 16.42 | 16.52 | 44,127 | -0.16(-0.96%) |
Jan 24, 2014 | 16.90 | 16.91 | 16.68 | 16.68 | 0 | -0.61(-3.53%) |
Jan 23, 2014 | 16.97 | 17.30 | 16.92 | 17.29 | 35,128 | +0.39(+2.31%) |
Jan 22, 2014 | 17.05 | 17.05 | 16.85 | 16.90 | 37,358 | -0.42(-2.42%) |
Jan 21, 2014 | 17.28 | 17.38 | 17.15 | 17.32 | 72,701 | -1.86(-9.70%) |
Jan 17, 2014 | 19.18 | 19.18 | 19.18 | 0 | -0.10(-0.52%) | |
Jan 16, 2014 | 19.26 | 19.30 | 19.14 | 19.28 | 24,829 | +0.07(+0.36%) |
Jan 15, 2014 | 19.49 | 19.21 | 19.17 | 19.21 | 27,469 | -0.28(-1.44%) |
Jan 14, 2014 | 19.43 | 19.50 | 19.36 | 19.49 | 39,502 | +0.13(+0.70%) |
Jan 13, 2014 | 19.44 | 19.48 | 19.33 | 19.36 | 21,035 | -0.38(-1.95%) |
Jan 10, 2014 | 19.62 | 19.74 | 19.62 | 19.74 | 36,402 | -0.14(-0.70%) |
Jan 09, 2014 | 19.68 | 19.88 | 19.68 | 19.88 | 27,785 | +0.13(+0.66%) |
Jan 08, 2014 | 19.80 | 19.80 | 19.68 | 19.75 | 21,448 | +0.06(+0.30%) |
Jan 07, 2014 | 19.65 | 19.69 | 19.59 | 19.69 | 15,094 | -0.01(-0.05%) |
Jan 06, 2014 | 19.65 | 19.70 | 19.61 | 19.70 | 11,200 | +0.08(+0.41%) |
Jan 03, 2014 | 19.55 | 19.65 | 19.52 | 19.62 | 0 | +0.09(+0.47%) |
Jan 02, 2014 | 19.62 | 19.63 | 19.44 | 19.53 | 47,648 | -0.21(-1.07%) |
Dec 31, 2013 | 19.74 | 19.74 | 19.74 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 19.73 | 19.76 | 19.67 | 19.74 | 20,858 | +0.08(+0.41%) |
Dec 27, 2013 | 19.71 | 19.76 | 19.60 | 19.66 | 0 | +0.07(+0.36%) |
Dec 26, 2013 | 19.50 | 19.60 | 19.48 | 19.59 | 26,607 | +0.11(+0.56%) |
Dec 24, 2013 | 19.50 | 19.50 | 19.33 | 19.48 | 18,125 | +0.07(+0.36%) |
Dec 23, 2013 | 19.26 | 19.42 | 19.26 | 19.41 | 46,897 | +0.26(+1.36%) |
Dec 20, 2013 | 19.16 | 19.24 | 19.05 | 19.15 | 11,125 | +0.04(+0.21%) |
Dec 19, 2013 | 19.07 | 19.11 | 19.00 | 19.11 | 31,527 | -0.09(-0.47%) |
Dec 18, 2013 | 19.07 | 19.29 | 19.01 | 19.20 | 37,039 | +0.03(+0.16%) |
Dec 17, 2013 | 19.18 | 19.20 | 19.01 | 19.17 | 24,852 | +0.07(+0.34%) |
Dec 16, 2013 | 19.08 | 19.19 | 18.91 | 19.11 | 42,981 | +0.14(+0.76%) |
Dec 13, 2013 | 18.96 | 18.97 | 18.88 | 18.96 | 0 | -0.01(-0.05%) |
Dec 12, 2013 | 19.05 | 19.06 | 18.92 | 18.97 | 42,317 | -0.35(-1.81%) |
Dec 11, 2013 | 19.35 | 19.36 | 19.25 | 19.32 | 10,269 | -0.03(-0.16%) |
Dec 10, 2013 | 19.37 | 19.50 | 19.30 | 19.35 | 38,040 | -0.05(-0.25%) |
Dec 09, 2013 | 19.40 | 19.47 | 19.36 | 19.40 | 14,141 | -0.22(-1.12%) |
Dec 06, 2013 | 19.59 | 19.62 | 19.53 | 19.62 | 24,727 | +0.28(+1.45%) |
Dec 05, 2013 | 19.31 | 19.38 | 19.26 | 19.34 | 17,843 | +0.09(+0.47%) |
Dec 04, 2013 | 19.16 | 19.25 | 19.10 | 19.25 | 30,330 | -0.31(-1.58%) |
Dec 03, 2013 | 19.62 | 19.71 | 19.54 | 19.56 | 16,399 | -0.12(-0.61%) |
Dec 02, 2013 | 19.69 | 19.74 | 19.60 | 19.68 | 23,818 | -0.04(-0.20%) |
Nov 29, 2013 | 19.69 | 19.76 | 19.69 | 19.72 | 19,939 | +0.06(+0.31%) |
Nov 27, 2013 | 19.79 | 19.80 | 19.63 | 19.66 | 27,731 | -0.31(-1.55%) |
Nov 26, 2013 | 19.89 | 19.98 | 19.89 | 19.97 | 39,165 | -0.09(-0.45%) |
Nov 25, 2013 | 20.08 | 20.09 | 19.98 | 20.06 | 23,464 | +0.05(+0.23%) |
Nov 22, 2013 | 19.99 | 20.08 | 19.94 | 20.01 | 22,062 | +0.04(+0.22%) |
Nov 21, 2013 | 19.94 | 19.97 | 19.86 | 19.97 | 26,059 | +0.24(+1.22%) |
Nov 20, 2013 | 19.91 | 19.91 | 19.65 | 19.73 | 15,440 | -0.52(-2.57%) |
Nov 19, 2013 | 20.24 | 20.34 | 20.24 | 20.25 | 26,870 | +0.67(+3.42%) |
Nov 18, 2013 | 19.72 | 19.72 | 19.57 | 19.58 | 25,517 | -0.09(-0.47%) |
Nov 15, 2013 | 19.81 | 19.81 | 19.64 | 19.67 | 34,512 | -0.13(-0.64%) |
Nov 14, 2013 | 19.68 | 19.80 | 19.64 | 19.80 | 55,956 | +0.21(+1.07%) |
Nov 12, 2013 | 19.53 | 19.64 | 19.51 | 19.59 | 12,081 | -0.01(-0.05%) |
Nov 11, 2013 | 19.53 | 19.65 | 19.51 | 19.60 | 16,830 | -0.06(-0.31%) |
Nov 08, 2013 | 19.46 | 19.66 | 19.40 | 19.66 | 18,343 | +0.23(+1.18%) |
Nov 07, 2013 | 19.55 | 19.65 | 19.30 | 19.43 | 7,893 | -0.24(-1.22%) |
Nov 06, 2013 | 19.66 | 19.72 | 19.59 | 19.67 | 23,744 | +0.27(+1.39%) |
Nov 05, 2013 | 19.23 | 19.43 | 19.22 | 19.40 | 28,967 | +0.21(+1.09%) |
Nov 04, 2013 | 18.93 | 19.22 | 18.83 | 19.19 | 61,031 | +0.29(+1.53%) |
Nov 01, 2013 | 18.88 | 18.90 | 18.77 | 18.90 | 20,367 | -0.11(-0.58%) |
Oct 31, 2013 | 18.89 | 19.07 | 18.82 | 19.01 | 20,601 | +0.06(+0.32%) |
Oct 30, 2013 | 19.04 | 19.05 | 18.82 | 18.95 | 16,182 | -0.01(-0.05%) |
Oct 29, 2013 | 19.06 | 19.06 | 18.88 | 18.96 | 28,805 | -0.10(-0.52%) |
Oct 28, 2013 | 19.15 | 19.18 | 19.05 | 19.06 | 35,093 | -0.26(-1.35%) |
Oct 25, 2013 | 19.12 | 19.32 | 19.12 | 19.32 | 10,233 | +0.21(+1.10%) |
Oct 24, 2013 | 19.08 | 19.12 | 19.00 | 19.11 | 26,078 | -0.04(-0.21%) |
Oct 23, 2013 | 19.09 | 19.16 | 19.09 | 19.15 | 22,032 | +0.38(+2.05%) |
Oct 22, 2013 | 18.56 | 18.83 | 18.56 | 18.77 | 14,008 | +0.45(+2.43%) |
Oct 21, 2013 | 18.34 | 18.38 | 18.29 | 18.32 | 32,216 | -0.26(-1.40%) |
Oct 18, 2013 | 18.48 | 18.59 | 18.42 | 18.58 | 13,229 | +0.10(+0.54%) |
Oct 17, 2013 | 18.42 | 18.48 | 18.32 | 18.48 | 8,924 | +0.14(+0.76%) |
Oct 16, 2013 | 18.33 | 18.35 | 18.24 | 18.34 | 9,624 | +0.07(+0.38%) |
Oct 15, 2013 | 18.20 | 18.31 | 18.20 | 18.27 | 12,754 | -0.38(-2.04%) |
Oct 14, 2013 | 18.52 | 18.67 | 18.52 | 18.65 | 4,594 | +0.00(+0.00%) |
Oct 11, 2013 | 18.48 | 18.65 | 18.47 | 18.65 | 10,111 | +0.15(+0.81%) |
Oct 10, 2013 | 18.30 | 18.50 | 18.30 | 18.50 | 12,291 | +0.28(+1.54%) |
Oct 09, 2013 | 18.35 | 18.35 | 18.13 | 18.22 | 38,272 | -0.35(-1.88%) |
Oct 08, 2013 | 18.67 | 18.70 | 18.54 | 18.57 | 14,031 | -0.27(-1.43%) |
Oct 07, 2013 | 18.67 | 18.87 | 18.67 | 18.84 | 6,221 | -0.11(-0.58%) |
Oct 04, 2013 | 18.88 | 19.04 | 18.88 | 18.95 | 14,036 | -0.11(-0.58%) |
Oct 03, 2013 | 19.10 | 19.10 | 19.00 | 19.06 | 11,489 | -0.12(-0.63%) |
Oct 02, 2013 | 19.09 | 19.18 | 19.05 | 19.18 | 6,747 | +0.06(+0.31%) |
Oct 01, 2013 | 19.10 | 19.12 | 19.06 | 19.12 | 15,019 | +0.13(+0.68%) |
Sep 27, 2013 | 19.06 | 19.06 | 18.94 | 18.99 | 16,669 | +0.37(+1.99%) |
Sep 26, 2013 | 18.63 | 18.77 | 18.48 | 18.62 | 49,765 | -1.13(-5.72%) |
Sep 25, 2013 | 19.66 | 19.80 | 19.63 | 19.75 | 113,847 | +0.18(+0.92%) |
Sep 24, 2013 | 19.55 | 19.64 | 19.55 | 19.57 | 14,867 | -0.10(-0.51%) |
Sep 23, 2013 | 19.61 | 19.67 | 19.50 | 19.67 | 14,706 | +0.19(+0.98%) |
Sep 20, 2013 | 19.47 | 19.52 | 19.43 | 19.48 | 7,728 | -0.06(-0.31%) |
Sep 19, 2013 | 19.65 | 19.70 | 19.42 | 19.54 | 19,735 | -0.07(-0.36%) |
Sep 18, 2013 | 19.02 | 19.61 | 19.01 | 19.61 | 34,158 | +0.60(+3.15%) |
Sep 17, 2013 | 18.95 | 19.04 | 18.92 | 19.01 | 5,563 | -0.09(-0.47%) |
Sep 16, 2013 | 19.18 | 19.18 | 19.01 | 19.10 | 5,869 | -0.08(-0.42%) |
Sep 13, 2013 | 19.13 | 19.18 | 19.04 | 19.18 | 15,705 | +0.25(+1.32%) |
Sep 12, 2013 | 18.90 | 19.02 | 18.87 | 18.93 | 18,298 | -0.24(-1.25%) |
Sep 11, 2013 | 19.18 | 19.18 | 19.03 | 19.17 | 10,286 | -0.19(-0.98%) |
Sep 10, 2013 | 19.32 | 19.39 | 19.26 | 19.36 | 4,397 | +0.39(+2.06%) |
Sep 09, 2013 | 18.89 | 18.99 | 18.89 | 18.97 | 103,700 | -0.07(-0.37%) |
Sep 06, 2013 | 19.04 | 19.06 | 18.91 | 19.04 | 25,997 | +0.15(+0.79%) |
Sep 05, 2013 | 18.94 | 19.01 | 18.89 | 18.89 | 17,182 | -0.13(-0.68%) |
Sep 04, 2013 | 18.76 | 19.04 | 18.76 | 19.02 | 50,102 | +0.34(+1.82%) |
Sep 03, 2013 | 18.82 | 18.82 | 18.64 | 18.68 | 3,292 | +0.28(+1.52%) |
Aug 30, 2013 | 18.44 | 18.46 | 18.36 | 18.40 | 6,551 | -0.09(-0.46%) |
Aug 29, 2013 | 18.52 | 18.59 | 18.46 | 18.48 | 11,123 | -0.09(-0.51%) |
Aug 28, 2013 | 18.62 | 18.69 | 18.56 | 18.58 | 6,563 | -0.29(-1.54%) |
Aug 27, 2013 | 18.83 | 18.99 | 18.81 | 18.87 | 8,780 | -0.26(-1.36%) |
Aug 26, 2013 | 19.29 | 19.32 | 19.13 | 19.13 | 17,030 | -0.24(-1.24%) |
Aug 23, 2013 | 19.44 | 19.45 | 19.32 | 19.37 | 40,256 | -0.06(-0.31%) |
Aug 22, 2013 | 19.37 | 19.43 | 19.26 | 19.43 | 9,749 | +0.22(+1.15%) |
Aug 21, 2013 | 19.29 | 19.29 | 19.04 | 19.21 | 7,168 | +0.13(+0.68%) |
Aug 20, 2013 | 19.04 | 19.10 | 18.97 | 19.08 | 13,511 | +0.04(+0.21%) |
Aug 19, 2013 | 19.13 | 19.15 | 19.01 | 19.04 | 8,555 | +0.09(+0.47%) |
Aug 16, 2013 | 19.02 | 19.02 | 18.90 | 18.95 | 9,487 | -0.31(-1.61%) |
Aug 15, 2013 | 19.00 | 19.29 | 18.80 | 19.26 | 15,219 | -0.20(-1.03%) |
Aug 14, 2013 | 19.30 | 19.46 | 19.30 | 19.46 | 6,418 | +0.33(+1.73%) |
Aug 13, 2013 | 19.05 | 19.14 | 18.96 | 19.13 | 19,159 | +0.18(+0.95%) |
Aug 12, 2013 | 18.79 | 19.14 | 18.79 | 18.95 | 11,886 | +0.06(+0.32%) |
Aug 09, 2013 | 18.90 | 18.97 | 18.81 | 18.89 | 4,599 | -0.22(-1.15%) |
Aug 08, 2013 | 18.94 | 19.15 | 18.94 | 19.11 | 5,644 | +0.19(+1.00%) |
Aug 07, 2013 | 18.74 | 19.02 | 18.74 | 18.92 | 10,375 | +0.24(+1.28%) |
Aug 06, 2013 | 18.68 | 18.68 | 18.50 | 18.68 | 14,818 | +1.19(+6.80%) |
Aug 05, 2013 | 17.42 | 17.50 | 17.41 | 17.49 | 6,659 | -0.15(-0.85%) |
Aug 02, 2013 | 17.54 | 17.65 | 17.51 | 17.64 | 11,388 | +0.01(+0.06%) |
Aug 01, 2013 | 17.67 | 17.67 | 17.47 | 17.63 | 14,291 | +0.06(+0.37%) |
Jul 31, 2013 | 17.38 | 17.65 | 17.47 | 17.57 | 21,986 | +0.07(+0.37%) |
Jul 30, 2013 | 17.48 | 17.54 | 17.41 | 17.50 | 14,249 | +0.00(+0.00%) |
Jul 29, 2013 | 17.43 | 17.51 | 17.40 | 17.50 | 8,415 | +0.08(+0.46%) |
Jul 26, 2013 | 17.49 | 17.49 | 17.33 | 17.42 | 9,914 | +0.20(+1.16%) |
Jul 25, 2013 | 17.10 | 17.29 | 17.10 | 17.22 | 16,264 | -0.57(-3.20%) |
Jul 24, 2013 | 17.81 | 17.82 | 17.70 | 17.79 | 7,731 | +0.11(+0.62%) |
Jul 23, 2013 | 17.75 | 17.76 | 17.67 | 17.68 | 6,249 | -0.09(-0.51%) |
Jul 22, 2013 | 17.75 | 17.80 | 17.73 | 17.77 | 9,944 | +0.01(+0.06%) |
Jul 19, 2013 | 17.71 | 17.83 | 17.71 | 17.76 | 3,137 | +0.11(+0.62%) |
Jul 18, 2013 | 17.45 | 17.65 | 17.45 | 17.65 | 5,962 | +0.20(+1.15%) |
Jul 17, 2013 | 17.41 | 17.49 | 17.37 | 17.45 | 22,302 | -0.10(-0.57%) |
Jul 16, 2013 | 17.51 | 17.57 | 17.42 | 17.55 | 7,423 | -0.13(-0.74%) |
Jul 15, 2013 | 17.67 | 17.74 | 17.60 | 17.68 | 6,355 | +0.07(+0.40%) |
Jul 12, 2013 | 17.61 | 17.70 | 17.60 | 17.61 | 13,403 | -0.04(-0.23%) |
Jul 11, 2013 | 17.59 | 17.75 | 17.56 | 17.65 | 14,506 | +0.41(+2.38%) |
Jul 10, 2013 | 17.05 | 17.29 | 17.00 | 17.24 | 15,838 | +0.10(+0.58%) |
Jul 09, 2013 | 17.15 | 17.17 | 17.03 | 17.14 | 20,600 | -0.03(-0.17%) |
Jul 08, 2013 | 17.21 | 17.22 | 17.12 | 17.17 | 5,538 | +0.26(+1.54%) |
Jul 05, 2013 | 16.95 | 16.99 | 16.83 | 16.91 | 12,104 | -0.28(-1.63%) |
Jul 03, 2013 | 16.96 | 17.21 | 16.96 | 17.19 | 3,245 | +0.32(+1.90%) |
Jul 02, 2013 | 16.72 | 17.04 | 16.72 | 16.87 | 48,329 | +0.38(+2.30%) |
Jul 01, 2013 | 16.45 | 16.52 | 16.38 | 16.49 | 9,425 | +0.18(+1.13%) |
Jun 28, 2013 | 16.33 | 16.36 | 16.21 | 16.30 | 5,075 | -0.05(-0.34%) |
Jun 27, 2013 | 16.23 | 16.39 | 16.22 | 16.36 | 33,124 | +0.30(+1.87%) |
Jun 26, 2013 | 16.00 | 16.06 | 15.99 | 16.06 | 4,140 | +0.17(+1.07%) |
Jun 25, 2013 | 16.01 | 16.01 | 15.86 | 15.89 | 8,762 | -0.17(-1.06%) |
Jun 24, 2013 | 15.80 | 16.10 | 15.80 | 16.06 | 15,835 | -0.34(-2.07%) |
Jun 21, 2013 | 16.50 | 16.50 | 16.23 | 16.40 | 5,344 | -0.15(-0.91%) |
Jun 20, 2013 | 16.58 | 16.63 | 16.41 | 16.55 | 6,602 | -0.32(-1.90%) |
Jun 19, 2013 | 17.11 | 17.19 | 16.87 | 16.87 | 10,413 | -0.25(-1.46%) |
Jun 18, 2013 | 17.06 | 17.16 | 17.03 | 17.12 | 11,059 | +0.06(+0.35%) |
Jun 17, 2013 | 17.10 | 17.11 | 16.95 | 17.06 | 7,879 | +0.05(+0.29%) |
Jun 14, 2013 | 16.97 | 17.01 | 16.89 | 17.01 | 5,430 | -0.10(-0.58%) |
Jun 13, 2013 | 16.89 | 17.15 | 16.89 | 17.11 | 5,607 | +0.36(+2.15%) |
Jun 12, 2013 | 16.93 | 16.93 | 16.75 | 16.75 | 6,583 | -0.03(-0.18%) |
Jun 11, 2013 | 16.69 | 16.90 | 16.69 | 16.78 | 3,650 | -0.04(-0.27%) |
Jun 10, 2013 | 16.88 | 16.88 | 16.75 | 16.82 | 15,204 | -0.07(-0.44%) |
Jun 07, 2013 | 16.75 | 16.91 | 16.64 | 16.90 | 27,054 | +0.18(+1.08%) |
Jun 06, 2013 | 16.62 | 16.72 | 16.57 | 16.72 | 21,616 | +0.17(+1.03%) |
Jun 05, 2013 | 16.65 | 16.69 | 16.50 | 16.55 | 5,913 | -0.26(-1.55%) |
Jun 04, 2013 | 16.77 | 16.87 | 16.68 | 16.81 | 17,811 | +0.16(+0.96%) |
Jun 03, 2013 | 16.54 | 16.65 | 16.50 | 16.65 | 24,251 | +0.27(+1.64%) |
May 31, 2013 | 16.47 | 16.51 | 16.38 | 16.38 | 16,040 | -0.12(-0.72%) |
May 30, 2013 | 16.56 | 16.59 | 16.50 | 16.50 | 15,342 | +0.14(+0.86%) |
May 29, 2013 | 16.42 | 16.46 | 16.36 | 16.36 | 10,179 | +0.07(+0.43%) |
May 28, 2013 | 16.22 | 16.30 | 16.19 | 16.29 | 13,240 | +0.91(+5.92%) |
May 24, 2013 | 15.29 | 15.38 | 15.26 | 15.38 | 8,634 | +0.00(+0.00%) |
May 23, 2013 | 15.28 | 15.47 | 15.28 | 15.38 | 6,554 | -0.17(-1.10%) |
May 22, 2013 | 15.77 | 15.78 | 15.55 | 15.55 | 10,748 | -0.21(-1.33%) |
May 21, 2013 | 15.71 | 15.85 | 15.71 | 15.76 | 5,593 | +0.08(+0.51%) |
May 20, 2013 | 15.71 | 15.78 | 15.66 | 15.68 | 8,480 | -0.13(-0.82%) |
May 17, 2013 | 15.68 | 15.84 | 15.67 | 15.81 | 5,189 | +0.09(+0.57%) |
May 16, 2013 | 15.75 | 15.82 | 15.70 | 15.72 | 14,909 | -0.03(-0.20%) |
May 15, 2013 | 15.82 | 15.82 | 15.73 | 15.75 | 9,808 | -0.16(-1.00%) |
May 13, 2013 | 15.85 | 15.98 | 15.85 | 15.91 | 9,146 | -0.10(-0.62%) |
May 10, 2013 | 15.96 | 16.04 | 15.87 | 16.01 | 23,354 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.02 | 15.75 | 15.90 | 7,991 | -0.24(-1.49%) |
May 08, 2013 | 16.14 | 16.15 | 16.06 | 16.14 | 10,071 | +0.17(+1.06%) |
May 07, 2013 | 15.99 | 16.04 | 15.97 | 15.97 | 5,650 | -0.16(-0.99%) |
May 06, 2013 | 16.16 | 16.24 | 16.13 | 16.13 | 18,333 | +0.12(+0.75%) |
May 03, 2013 | 16.11 | 16.10 | 16.00 | 16.01 | 20,597 | -0.07(-0.44%) |
May 02, 2013 | 15.93 | 16.13 | 15.93 | 16.08 | 11,616 | -0.07(-0.43%) |
May 01, 2013 | 16.12 | 16.21 | 16.03 | 16.15 | 4,393 | +0.04(+0.25%) |
Apr 30, 2013 | 15.98 | 16.11 | 15.98 | 16.11 | 10,158 | +0.06(+0.37%) |
Apr 29, 2013 | 15.96 | 16.17 | 15.96 | 16.05 | 5,034 | +0.19(+1.20%) |
Apr 26, 2013 | 15.85 | 15.93 | 15.86 | 15.86 | 11,274 | -0.45(-2.76%) |
Apr 25, 2013 | 16.20 | 16.34 | 16.19 | 16.31 | 16,087 | +0.18(+1.12%) |
Apr 24, 2013 | 16.09 | 16.17 | 16.05 | 16.13 | 8,851 | +0.13(+0.81%) |
Apr 23, 2013 | 16.03 | 16.11 | 16.00 | 16.00 | 10,702 | +0.25(+1.59%) |
Apr 22, 2013 | 15.59 | 15.75 | 15.59 | 15.75 | 28,783 | +0.14(+0.90%) |
Apr 19, 2013 | 15.61 | 15.63 | 15.50 | 15.61 | 4,350 | +0.24(+1.56%) |
Apr 18, 2013 | 15.29 | 15.48 | 15.29 | 15.37 | 25,532 | -0.11(-0.71%) |
Apr 17, 2013 | 15.72 | 15.75 | 15.39 | 15.48 | 9,053 | -0.58(-3.61%) |
Apr 16, 2013 | 16.04 | 16.06 | 15.89 | 16.06 | 15,104 | +0.59(+3.81%) |
Apr 15, 2013 | 15.50 | 15.62 | 15.41 | 15.47 | 4,964 | -0.21(-1.34%) |
Apr 12, 2013 | 15.72 | 15.72 | 15.55 | 15.68 | 21,558 | +0.05(+0.32%) |
Apr 11, 2013 | 15.52 | 15.67 | 15.52 | 15.63 | 35,072 | +0.21(+1.36%) |
Apr 10, 2013 | 15.23 | 15.43 | 15.23 | 15.42 | 19,087 | +0.17(+1.11%) |
Apr 09, 2013 | 15.21 | 15.29 | 15.08 | 15.25 | 8,847 | +0.09(+0.59%) |
Apr 08, 2013 | 15.27 | 15.27 | 15.05 | 15.16 | 21,736 | +0.04(+0.26%) |
Apr 05, 2013 | 14.85 | 15.12 | 14.85 | 15.12 | 18,274 | -0.12(-0.79%) |
Apr 04, 2013 | 15.00 | 15.26 | 15.00 | 15.24 | 32,284 | +0.31(+2.08%) |
Apr 03, 2013 | 14.85 | 14.95 | 14.85 | 14.93 | 958,349 | +0.20(+1.36%) |
Apr 02, 2013 | 14.58 | 14.80 | 14.58 | 14.73 | 14,448 | +0.13(+0.89%) |
Apr 01, 2013 | 14.46 | 14.65 | 14.46 | 14.60 | 9,873 | -0.01(-0.07%) |
Mar 28, 2013 | 14.49 | 14.63 | 14.49 | 14.61 | 3,455 | +0.18(+1.25%) |
Mar 27, 2013 | 14.36 | 14.45 | 14.36 | 14.43 | 9,329 | -0.12(-0.82%) |
Mar 26, 2013 | 14.55 | 14.58 | 14.50 | 14.55 | 8,326 | +0.22(+1.54%) |
Mar 25, 2013 | 14.63 | 14.64 | 14.33 | 14.33 | 7,290 | -0.51(-3.44%) |
Mar 22, 2013 | 14.92 | 14.94 | 14.84 | 14.84 | 38,516 | +0.18(+1.25%) |
Mar 21, 2013 | 14.66 | 14.77 | 14.65 | 14.66 | 37,444 | -0.33(-2.22%) |
Mar 20, 2013 | 15.04 | 15.04 | 14.91 | 14.99 | 50,145 | +0.20(+1.35%) |
Mar 19, 2013 | 14.83 | 14.88 | 14.68 | 14.79 | 9,104 | -0.07(-0.47%) |
Mar 18, 2013 | 14.72 | 14.96 | 14.72 | 14.86 | 7,583 | -0.12(-0.80%) |
Mar 15, 2013 | 15.08 | 15.10 | 14.96 | 14.98 | 9,772 | +0.02(+0.13%) |
Mar 14, 2013 | 14.81 | 14.96 | 14.81 | 14.96 | 2,830 | +0.01(+0.07%) |
Mar 13, 2013 | 14.94 | 14.96 | 14.88 | 14.95 | 6,841 | -0.16(-1.06%) |
Mar 12, 2013 | 15.13 | 15.24 | 15.06 | 15.11 | 25,103 | +0.06(+0.40%) |
Mar 11, 2013 | 14.98 | 15.07 | 14.96 | 15.05 | 44,757 | +0.15(+1.01%) |
Mar 08, 2013 | 14.84 | 14.91 | 14.74 | 14.90 | 20,409 | -0.12(-0.80%) |
Mar 07, 2013 | 15.01 | 15.02 | 14.95 | 15.02 | 6,400 | +0.15(+1.01%) |
Mar 06, 2013 | 14.87 | 14.88 | 14.79 | 14.87 | 10,602 | +0.00(+0.00%) |
Mar 05, 2013 | 14.87 | 14.88 | 14.85 | 14.87 | 5,549 | +0.32(+2.17%) |
Mar 04, 2013 | 14.50 | 14.56 | 14.48 | 14.55 | 2,945 | -0.04(-0.25%) |