Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.94 | 26.73 | 25.86 | 26.71 | 618,226 | +0.98(+3.80%) |
Mar 28, 2014 | 25.76 | 26.41 | 25.70 | 25.73 | 216,539 | +0.01(+0.03%) |
Mar 27, 2014 | 26.16 | 26.33 | 25.60 | 25.72 | 271,151 | -0.35(-1.34%) |
Mar 26, 2014 | 26.55 | 26.61 | 26.07 | 26.07 | 349,345 | -0.27(-1.02%) |
Mar 25, 2014 | 26.63 | 26.96 | 26.06 | 26.34 | 410,150 | -0.21(-0.78%) |
Mar 24, 2014 | 27.05 | 27.17 | 26.48 | 26.55 | 385,301 | -0.43(-1.60%) |
Mar 21, 2014 | 26.82 | 27.20 | 26.67 | 26.98 | 490,688 | +0.23(+0.87%) |
Mar 20, 2014 | 26.49 | 26.76 | 26.41 | 26.75 | 383,263 | +0.30(+1.12%) |
Mar 19, 2014 | 26.07 | 26.73 | 25.98 | 26.45 | 570,588 | +0.30(+1.13%) |
Mar 18, 2014 | 25.60 | 26.24 | 25.52 | 26.15 | 609,211 | +0.65(+2.53%) |
Mar 17, 2014 | 25.37 | 25.71 | 25.33 | 25.51 | 305,033 | +0.28(+1.10%) |
Mar 14, 2014 | 25.33 | 25.54 | 25.04 | 25.23 | 723,699 | -0.12(-0.46%) |
Mar 13, 2014 | 25.91 | 25.93 | 25.15 | 25.35 | 493,303 | -0.50(-1.94%) |
Mar 12, 2014 | 25.40 | 26.02 | 25.31 | 25.85 | 497,620 | +0.22(+0.88%) |
Mar 11, 2014 | 26.34 | 26.38 | 25.35 | 25.62 | 647,170 | -0.69(-2.63%) |
Mar 10, 2014 | 26.37 | 27.01 | 26.07 | 26.32 | 774,685 | -0.02(-0.07%) |
Mar 07, 2014 | 24.36 | 26.67 | 24.31 | 26.33 | 2,776,714 | +3.16(+13.63%) |
Mar 06, 2014 | 23.11 | 23.28 | 22.86 | 23.18 | 435,779 | +0.06(+0.27%) |
Mar 05, 2014 | 23.61 | 23.61 | 22.74 | 23.11 | 557,990 | -0.49(-2.09%) |
Mar 04, 2014 | 23.22 | 23.97 | 23.22 | 23.61 | 769,749 | +0.64(+2.77%) |
Mar 03, 2014 | 22.60 | 23.21 | 22.33 | 22.97 | 769,495 | +0.19(+0.83%) |
Feb 28, 2014 | 21.98 | 22.91 | 21.98 | 22.78 | 662,989 | +0.93(+4.27%) |
Feb 27, 2014 | 21.55 | 21.90 | 21.36 | 21.85 | 375,150 | +0.26(+1.21%) |
Feb 26, 2014 | 21.38 | 21.73 | 21.18 | 21.59 | 195,925 | +0.27(+1.26%) |
Feb 25, 2014 | 21.18 | 21.57 | 21.05 | 21.32 | 370,849 | +0.09(+0.42%) |
Feb 24, 2014 | 21.26 | 21.44 | 21.08 | 21.23 | 388,490 | -0.01(-0.04%) |
Feb 21, 2014 | 21.20 | 21.35 | 21.00 | 21.24 | 378,270 | +0.10(+0.47%) |
Feb 20, 2014 | 20.90 | 21.22 | 20.75 | 21.14 | 171,266 | +0.32(+1.55%) |
Feb 19, 2014 | 21.02 | 21.25 | 20.80 | 20.82 | 222,558 | -0.28(-1.32%) |
Feb 18, 2014 | 20.80 | 21.23 | 20.64 | 21.09 | 373,569 | +0.24(+1.16%) |
Feb 14, 2014 | 21.17 | 20.85 | 20.85 | 20.85 | 342,053 | -0.33(-1.57%) |
Feb 13, 2014 | 20.81 | 21.30 | 20.77 | 21.18 | 244,842 | +0.20(+0.94%) |
Feb 12, 2014 | 20.08 | 21.34 | 20.08 | 20.99 | 499,134 | +0.94(+4.70%) |
Feb 11, 2014 | 20.08 | 20.27 | 19.69 | 20.04 | 447,284 | -0.01(-0.04%) |
Feb 10, 2014 | 20.35 | 20.35 | 19.89 | 20.05 | 221,746 | -0.33(-1.63%) |
Feb 07, 2014 | 20.52 | 20.69 | 20.29 | 20.39 | 232,172 | -0.13(-0.61%) |
Feb 06, 2014 | 20.28 | 20.53 | 20.17 | 20.51 | 296,000 | +0.32(+1.60%) |
Feb 05, 2014 | 20.41 | 20.48 | 19.64 | 20.19 | 304,687 | -0.31(-1.53%) |
Feb 04, 2014 | 20.33 | 20.71 | 20.09 | 20.50 | 239,693 | +0.24(+1.20%) |
Feb 03, 2014 | 21.06 | 21.18 | 20.06 | 20.26 | 519,077 | -0.79(-3.75%) |
Jan 31, 2014 | 21.21 | 21.41 | 21.00 | 21.05 | 544,765 | -0.53(-2.45%) |
Jan 30, 2014 | 21.51 | 21.73 | 21.32 | 21.58 | 250,650 | +0.18(+0.84%) |
Jan 29, 2014 | 21.67 | 21.70 | 21.30 | 21.40 | 304,436 | -0.40(-1.85%) |
Jan 28, 2014 | 21.80 | 21.86 | 21.56 | 21.80 | 274,840 | +0.07(+0.33%) |
Jan 27, 2014 | 22.07 | 22.22 | 21.58 | 21.73 | 287,021 | -0.29(-1.30%) |
Jan 24, 2014 | 22.62 | 22.70 | 21.73 | 22.02 | 463,523 | -0.70(-3.08%) |
Jan 23, 2014 | 22.91 | 22.91 | 22.49 | 22.72 | 287,377 | -0.25(-1.09%) |
Jan 22, 2014 | 22.86 | 22.98 | 22.83 | 22.97 | 137,250 | +0.11(+0.47%) |
Jan 21, 2014 | 22.83 | 22.93 | 22.67 | 22.86 | 183,590 | +0.14(+0.63%) |
Jan 17, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 207,639 | -0.08(-0.35%) |
Jan 16, 2014 | 22.73 | 22.92 | 22.45 | 22.80 | 200,028 | -0.03(-0.12%) |
Jan 15, 2014 | 22.58 | 22.95 | 22.58 | 22.83 | 244,281 | +0.24(+1.07%) |
Jan 14, 2014 | 22.46 | 22.72 | 22.39 | 22.58 | 259,222 | +0.17(+0.76%) |
Jan 13, 2014 | 22.95 | 22.95 | 22.29 | 22.41 | 291,239 | -0.57(-2.50%) |
Jan 10, 2014 | 22.95 | 23.00 | 22.63 | 22.99 | 323,932 | +0.10(+0.43%) |
Jan 09, 2014 | 22.83 | 22.97 | 22.64 | 22.89 | 309,840 | +0.16(+0.71%) |
Jan 08, 2014 | 23.07 | 23.08 | 22.67 | 22.73 | 430,999 | -0.39(-1.67%) |
Jan 07, 2014 | 23.00 | 23.27 | 22.99 | 23.11 | 342,468 | +0.21(+0.90%) |
Jan 06, 2014 | 23.28 | 23.35 | 22.91 | 22.91 | 311,996 | -0.34(-1.47%) |
Jan 03, 2014 | 23.32 | 23.39 | 23.25 | 23.25 | 254,930 | -0.06(-0.27%) |
Jan 02, 2014 | 23.37 | 23.41 | 23.16 | 23.31 | 386,033 | -0.13(-0.54%) |
Dec 31, 2013 | 23.68 | 23.44 | 23.44 | 23.44 | 386,189 | -0.24(-1.02%) |
Dec 30, 2013 | 23.54 | 23.79 | 23.40 | 23.68 | 349,898 | +0.11(+0.46%) |
Dec 27, 2013 | 23.62 | 23.80 | 23.48 | 23.57 | 254,256 | +0.06(+0.27%) |
Dec 26, 2013 | 23.54 | 23.71 | 23.31 | 23.51 | 238,788 | +0.04(+0.15%) |
Dec 24, 2013 | 23.30 | 23.57 | 23.12 | 23.47 | 147,178 | +0.18(+0.77%) |
Dec 23, 2013 | 23.33 | 23.41 | 22.98 | 23.29 | 510,601 | +0.01(+0.04%) |
Dec 20, 2013 | 23.02 | 23.47 | 22.93 | 23.28 | 555,899 | +0.35(+1.53%) |
Dec 19, 2013 | 22.97 | 23.23 | 22.76 | 22.93 | 389,193 | -0.04(-0.16%) |
Dec 18, 2013 | 22.86 | 23.07 | 22.66 | 22.97 | 525,419 | +0.13(+0.59%) |
Dec 17, 2013 | 22.99 | 22.99 | 22.63 | 22.83 | 495,894 | -0.09(-0.39%) |
Dec 16, 2013 | 22.31 | 23.15 | 22.23 | 22.92 | 735,660 | +0.76(+3.44%) |
Dec 13, 2013 | 22.03 | 22.26 | 21.85 | 22.16 | 735,692 | +0.29(+1.31%) |
Dec 12, 2013 | 21.43 | 21.99 | 21.28 | 21.87 | 426,135 | +0.42(+1.97%) |
Dec 11, 2013 | 21.56 | 21.76 | 21.37 | 21.45 | 477,260 | -0.04(-0.21%) |
Dec 10, 2013 | 21.66 | 22.11 | 21.40 | 21.50 | 672,773 | -0.33(-1.52%) |
Dec 09, 2013 | 21.07 | 21.86 | 21.07 | 21.83 | 849,683 | -0.03(-0.12%) |
Dec 06, 2013 | 21.65 | 21.87 | 21.58 | 21.86 | 720,896 | +0.38(+1.75%) |
Dec 05, 2013 | 21.71 | 21.97 | 21.28 | 21.48 | 1,907,395 | +1.29(+6.40%) |
Dec 04, 2013 | 20.56 | 20.72 | 19.93 | 20.19 | 473,888 | -0.39(-1.92%) |
Dec 03, 2013 | 20.52 | 20.72 | 20.49 | 20.58 | 398,888 | -0.05(-0.26%) |
Dec 02, 2013 | 20.74 | 20.86 | 20.47 | 20.64 | 502,347 | -0.14(-0.69%) |
Nov 29, 2013 | 20.71 | 21.08 | 20.36 | 20.78 | 252,237 | +0.01(+0.04%) |
Nov 27, 2013 | 20.61 | 20.82 | 20.56 | 20.77 | 366,496 | +0.13(+0.65%) |
Nov 26, 2013 | 20.63 | 20.74 | 20.48 | 20.64 | 490,447 | +0.00(+0.00%) |
Nov 25, 2013 | 20.91 | 20.94 | 20.58 | 20.64 | 404,919 | -0.22(-1.08%) |
Nov 22, 2013 | 21.00 | 21.14 | 20.81 | 20.86 | 467,469 | -0.18(-0.85%) |
Nov 21, 2013 | 20.96 | 21.16 | 20.91 | 21.04 | 467,248 | +0.09(+0.43%) |
Nov 20, 2013 | 20.98 | 21.07 | 20.77 | 20.95 | 277,882 | +0.08(+0.39%) |
Nov 19, 2013 | 21.46 | 21.46 | 20.79 | 20.87 | 413,299 | -0.66(-3.04%) |
Nov 18, 2013 | 21.55 | 21.69 | 21.35 | 21.52 | 475,469 | -0.01(-0.04%) |
Nov 15, 2013 | 21.70 | 21.70 | 21.36 | 21.53 | 232,969 | -0.18(-0.83%) |
Nov 14, 2013 | 21.31 | 21.82 | 21.21 | 21.71 | 362,936 | +0.33(+1.55%) |
Nov 13, 2013 | 21.12 | 21.42 | 21.00 | 21.38 | 252,236 | +0.17(+0.80%) |
Nov 12, 2013 | 21.05 | 21.27 | 21.03 | 21.21 | 252,529 | +0.12(+0.55%) |
Nov 11, 2013 | 21.08 | 21.20 | 20.91 | 21.09 | 269,307 | +0.01(+0.04%) |
Nov 08, 2013 | 20.73 | 21.11 | 20.51 | 21.08 | 336,908 | +0.32(+1.56%) |
Nov 07, 2013 | 21.04 | 21.12 | 20.73 | 20.76 | 336,958 | -0.24(-1.15%) |
Nov 06, 2013 | 21.15 | 21.17 | 20.92 | 21.00 | 129,868 | -0.06(-0.30%) |
Nov 05, 2013 | 21.05 | 21.15 | 20.88 | 21.07 | 271,968 | -0.11(-0.51%) |
Nov 04, 2013 | 21.47 | 21.50 | 21.00 | 21.17 | 544,759 | -0.28(-1.30%) |
Nov 01, 2013 | 21.32 | 21.52 | 21.26 | 21.45 | 289,419 | +0.10(+0.46%) |
Oct 31, 2013 | 21.24 | 21.58 | 21.17 | 21.35 | 507,283 | +0.06(+0.29%) |
Oct 30, 2013 | 21.31 | 21.43 | 21.15 | 21.29 | 286,367 | +0.00(+0.00%) |
Oct 29, 2013 | 21.20 | 21.40 | 21.16 | 21.29 | 254,414 | +0.13(+0.59%) |
Oct 28, 2013 | 20.85 | 21.30 | 20.82 | 21.17 | 272,164 | +0.26(+1.24%) |
Oct 25, 2013 | 20.85 | 20.95 | 20.60 | 20.91 | 420,255 | +0.14(+0.69%) |
Oct 24, 2013 | 20.86 | 20.94 | 20.53 | 20.76 | 317,312 | -0.09(-0.43%) |
Oct 23, 2013 | 21.02 | 21.02 | 20.71 | 20.85 | 345,457 | -0.30(-1.44%) |
Oct 22, 2013 | 21.13 | 21.47 | 21.10 | 21.16 | 281,388 | +0.05(+0.25%) |
Oct 21, 2013 | 21.35 | 21.44 | 21.02 | 21.10 | 326,960 | -0.10(-0.47%) |
Oct 18, 2013 | 21.21 | 21.28 | 21.00 | 21.20 | 389,476 | +0.17(+0.81%) |
Oct 17, 2013 | 20.97 | 21.22 | 20.85 | 21.03 | 388,862 | -0.04(-0.21%) |
Oct 16, 2013 | 20.82 | 21.08 | 20.67 | 21.08 | 499,351 | +0.33(+1.60%) |
Oct 15, 2013 | 20.45 | 20.79 | 20.22 | 20.74 | 557,161 | +0.27(+1.31%) |
Oct 14, 2013 | 20.34 | 20.47 | 20.13 | 20.47 | 342,732 | +0.08(+0.40%) |
Oct 11, 2013 | 19.62 | 20.39 | 19.57 | 20.39 | 400,598 | +0.70(+3.55%) |
Oct 10, 2013 | 19.74 | 19.85 | 19.62 | 19.69 | 369,991 | +0.26(+1.34%) |
Oct 09, 2013 | 19.46 | 19.56 | 19.19 | 19.43 | 365,506 | +0.05(+0.28%) |
Oct 08, 2013 | 19.47 | 19.70 | 19.27 | 19.38 | 635,400 | -0.05(-0.28%) |
Oct 07, 2013 | 19.39 | 19.48 | 19.17 | 19.43 | 317,696 | -0.10(-0.51%) |
Oct 04, 2013 | 19.48 | 19.65 | 19.43 | 19.53 | 341,814 | +0.00(+0.00%) |
Oct 03, 2013 | 19.54 | 19.67 | 19.29 | 19.53 | 407,325 | +0.01(+0.05%) |
Oct 02, 2013 | 19.09 | 19.54 | 18.89 | 19.52 | 652,913 | +0.32(+1.68%) |
Oct 01, 2013 | 19.25 | 19.34 | 19.18 | 19.20 | 511,799 | +0.00(+0.00%) |
Sep 30, 2013 | 19.03 | 19.25 | 18.94 | 19.20 | 533,127 | -0.06(-0.33%) |
Sep 27, 2013 | 19.27 | 19.40 | 19.20 | 19.26 | 411,103 | -0.21(-1.06%) |
Sep 26, 2013 | 19.43 | 19.56 | 19.17 | 19.47 | 733,370 | +0.12(+0.60%) |
Sep 25, 2013 | 19.29 | 19.42 | 19.24 | 19.35 | 469,479 | +0.13(+0.65%) |
Sep 24, 2013 | 19.34 | 19.43 | 19.19 | 19.23 | 420,908 | -0.07(-0.37%) |
Sep 23, 2013 | 19.22 | 19.37 | 18.85 | 19.30 | 353,770 | +0.08(+0.42%) |
Sep 20, 2013 | 19.22 | 19.48 | 19.15 | 19.22 | 661,330 | +0.04(+0.19%) |
Sep 19, 2013 | 19.40 | 19.47 | 19.08 | 19.18 | 241,570 | -0.22(-1.16%) |
Sep 18, 2013 | 19.34 | 19.53 | 19.09 | 19.41 | 466,788 | +0.03(+0.14%) |
Sep 17, 2013 | 19.14 | 19.47 | 19.14 | 19.38 | 552,041 | +0.19(+0.98%) |
Sep 16, 2013 | 19.23 | 19.27 | 18.99 | 19.19 | 777,442 | +0.19(+0.99%) |
Sep 13, 2013 | 19.13 | 19.15 | 18.96 | 19.00 | 449,678 | -0.06(-0.33%) |
Sep 12, 2013 | 18.94 | 19.29 | 18.92 | 19.07 | 613,370 | +0.09(+0.47%) |
Sep 11, 2013 | 19.81 | 19.81 | 18.86 | 18.98 | 753,578 | -0.83(-4.17%) |
Sep 10, 2013 | 19.00 | 19.85 | 18.93 | 19.80 | 857,661 | +0.97(+5.15%) |
Sep 09, 2013 | 18.81 | 19.20 | 18.75 | 18.83 | 1,647,402 | +0.18(+0.96%) |
Sep 06, 2013 | 17.89 | 18.78 | 17.36 | 18.65 | 1,275,127 | +1.86(+11.06%) |
Sep 05, 2013 | 16.35 | 16.89 | 16.34 | 16.80 | 422,800 | +0.43(+2.63%) |
Sep 04, 2013 | 16.12 | 16.43 | 16.09 | 16.37 | 203,456 | +0.26(+1.62%) |
Sep 03, 2013 | 16.09 | 16.28 | 15.99 | 16.11 | 193,587 | +0.22(+1.35%) |
Aug 30, 2013 | 16.11 | 16.23 | 15.68 | 15.89 | 243,222 | -0.26(-1.61%) |
Aug 29, 2013 | 16.16 | 16.46 | 16.13 | 16.15 | 102,123 | -0.04(-0.22%) |
Aug 28, 2013 | 16.03 | 16.28 | 15.93 | 16.19 | 115,812 | +0.14(+0.90%) |
Aug 27, 2013 | 16.57 | 16.67 | 16.04 | 16.04 | 158,786 | -0.72(-4.28%) |
Aug 26, 2013 | 16.69 | 16.92 | 16.55 | 16.76 | 162,928 | +0.10(+0.59%) |
Aug 23, 2013 | 17.10 | 17.19 | 16.64 | 16.66 | 161,981 | -0.44(-2.57%) |
Aug 22, 2013 | 16.81 | 17.16 | 16.81 | 17.10 | 89,298 | +0.33(+1.98%) |
Aug 21, 2013 | 16.89 | 16.99 | 16.61 | 16.77 | 174,293 | -0.18(-1.06%) |
Aug 20, 2013 | 16.80 | 17.02 | 16.74 | 16.95 | 83,644 | +0.22(+1.34%) |
Aug 19, 2013 | 16.81 | 16.94 | 16.71 | 16.72 | 103,300 | -0.09(-0.53%) |
Aug 16, 2013 | 16.89 | 17.09 | 16.81 | 16.81 | 208,226 | -0.18(-1.06%) |
Aug 15, 2013 | 17.07 | 17.16 | 16.69 | 16.99 | 214,771 | -0.27(-1.56%) |
Aug 14, 2013 | 17.59 | 17.63 | 17.17 | 17.26 | 287,420 | -0.34(-1.94%) |
Aug 13, 2013 | 17.50 | 17.67 | 17.28 | 17.60 | 145,755 | +0.07(+0.41%) |
Aug 12, 2013 | 17.28 | 17.55 | 17.14 | 17.53 | 231,519 | +0.16(+0.93%) |
Aug 09, 2013 | 17.70 | 17.77 | 17.32 | 17.37 | 126,607 | -0.34(-1.93%) |
Aug 08, 2013 | 17.53 | 17.94 | 17.53 | 17.71 | 195,304 | +0.24(+1.39%) |
Aug 07, 2013 | 17.52 | 17.71 | 17.34 | 17.47 | 184,193 | -0.18(-1.02%) |
Aug 06, 2013 | 17.76 | 17.78 | 17.56 | 17.65 | 143,357 | -0.20(-1.11%) |
Aug 05, 2013 | 17.50 | 17.85 | 17.46 | 17.85 | 209,179 | +0.31(+1.74%) |
Aug 02, 2013 | 17.50 | 17.59 | 17.31 | 17.54 | 153,208 | -0.06(-0.36%) |
Aug 01, 2013 | 17.67 | 17.90 | 17.55 | 17.60 | 172,300 | +0.08(+0.46%) |
Jul 31, 2013 | 17.54 | 17.68 | 17.32 | 17.52 | 246,759 | +0.07(+0.41%) |
Jul 30, 2013 | 17.50 | 17.61 | 17.28 | 17.45 | 149,633 | +0.05(+0.31%) |
Jul 29, 2013 | 17.62 | 17.74 | 17.36 | 17.40 | 106,567 | -0.29(-1.62%) |
Jul 26, 2013 | 17.67 | 17.78 | 17.52 | 17.68 | 86,341 | -0.13(-0.76%) |
Jul 25, 2013 | 17.80 | 18.03 | 17.57 | 17.82 | 344,304 | +0.00(+0.00%) |
Jul 24, 2013 | 17.95 | 17.97 | 17.68 | 17.82 | 162,696 | -0.13(-0.70%) |
Jul 23, 2013 | 18.07 | 18.07 | 17.75 | 17.94 | 261,570 | -0.09(-0.50%) |
Jul 22, 2013 | 18.29 | 18.43 | 17.94 | 18.03 | 257,982 | -0.24(-1.33%) |
Jul 19, 2013 | 17.91 | 18.54 | 17.89 | 18.28 | 346,878 | +0.39(+2.21%) |
Jul 18, 2013 | 17.82 | 18.17 | 17.75 | 17.88 | 438,134 | +0.04(+0.25%) |
Jul 17, 2013 | 17.54 | 17.85 | 17.51 | 17.84 | 381,047 | +0.31(+1.74%) |
Jul 16, 2013 | 17.58 | 17.69 | 17.37 | 17.53 | 254,455 | +0.02(+0.10%) |
Jul 15, 2013 | 17.55 | 17.76 | 17.48 | 17.51 | 175,097 | -0.11(-0.61%) |
Jul 12, 2013 | 17.48 | 17.68 | 17.46 | 17.62 | 141,483 | +0.08(+0.46%) |
Jul 11, 2013 | 17.50 | 17.59 | 17.32 | 17.54 | 172,988 | +0.25(+1.45%) |
Jul 10, 2013 | 17.40 | 17.54 | 17.25 | 17.29 | 258,113 | -0.13(-0.77%) |
Jul 09, 2013 | 17.43 | 17.54 | 17.30 | 17.42 | 217,223 | +0.13(+0.73%) |
Jul 08, 2013 | 17.35 | 17.58 | 17.27 | 17.30 | 188,697 | -0.05(-0.31%) |
Jul 05, 2013 | 17.13 | 17.37 | 17.00 | 17.35 | 179,043 | +0.48(+2.87%) |
Jul 03, 2013 | 16.61 | 17.00 | 16.54 | 16.87 | 101,169 | +0.08(+0.48%) |
Jul 02, 2013 | 16.61 | 17.01 | 16.61 | 16.79 | 225,703 | +0.13(+0.75%) |
Jul 01, 2013 | 16.86 | 17.36 | 16.59 | 16.66 | 410,946 | -0.15(-0.91%) |
Jun 28, 2013 | 16.04 | 17.08 | 16.04 | 16.81 | 649,966 | +0.70(+4.34%) |
Jun 27, 2013 | 15.76 | 16.17 | 15.76 | 16.11 | 279,674 | +0.49(+3.16%) |
Jun 26, 2013 | 15.70 | 15.78 | 15.42 | 15.62 | 235,440 | +0.07(+0.46%) |
Jun 25, 2013 | 15.57 | 15.67 | 15.48 | 15.55 | 266,652 | +0.14(+0.93%) |
Jun 24, 2013 | 15.58 | 15.75 | 15.32 | 15.41 | 292,244 | -0.33(-2.11%) |
Jun 21, 2013 | 15.51 | 15.83 | 15.45 | 15.74 | 382,669 | +0.22(+1.45%) |
Jun 20, 2013 | 15.66 | 15.68 | 15.39 | 15.51 | 323,402 | -0.43(-2.70%) |
Jun 19, 2013 | 16.10 | 16.27 | 15.85 | 15.94 | 302,724 | -0.24(-1.50%) |
Jun 18, 2013 | 16.58 | 16.77 | 15.53 | 16.19 | 718,408 | -0.06(-0.39%) |
Jun 17, 2013 | 15.59 | 16.25 | 15.59 | 16.25 | 410,101 | +0.75(+4.86%) |
Jun 14, 2013 | 15.93 | 15.94 | 15.49 | 15.50 | 426,565 | -0.41(-2.59%) |
Jun 13, 2013 | 15.51 | 15.92 | 15.50 | 15.91 | 338,286 | +0.34(+2.19%) |
Jun 12, 2013 | 15.79 | 15.79 | 15.48 | 15.57 | 206,459 | -0.09(-0.57%) |
Jun 11, 2013 | 15.72 | 15.85 | 15.42 | 15.66 | 110,569 | -0.25(-1.58%) |
Jun 10, 2013 | 15.88 | 15.96 | 15.75 | 15.91 | 140,538 | +0.04(+0.28%) |
Jun 07, 2013 | 15.91 | 15.99 | 15.75 | 15.86 | 148,203 | +0.11(+0.68%) |
Jun 06, 2013 | 15.63 | 15.76 | 15.41 | 15.76 | 251,869 | +0.06(+0.40%) |
Jun 05, 2013 | 15.77 | 15.84 | 15.18 | 15.69 | 334,607 | -0.14(-0.91%) |
Jun 04, 2013 | 15.92 | 16.26 | 15.70 | 15.84 | 215,679 | -0.08(-0.51%) |
Jun 03, 2013 | 15.74 | 16.04 | 15.43 | 15.92 | 613,749 | +0.22(+1.37%) |
May 31, 2013 | 15.58 | 15.85 | 15.44 | 15.70 | 341,772 | +0.01(+0.06%) |
May 30, 2013 | 15.60 | 15.81 | 15.52 | 15.69 | 243,164 | +0.09(+0.57%) |
May 29, 2013 | 15.82 | 15.85 | 15.56 | 15.60 | 134,086 | -0.34(-2.14%) |
May 28, 2013 | 15.86 | 16.00 | 15.74 | 15.94 | 264,905 | +0.30(+1.89%) |
May 24, 2013 | 15.58 | 15.73 | 15.32 | 15.65 | 190,036 | +0.00(+0.00%) |
May 23, 2013 | 15.60 | 15.77 | 15.41 | 15.65 | 126,352 | -0.13(-0.85%) |
May 22, 2013 | 15.88 | 16.14 | 15.62 | 15.78 | 180,172 | -0.12(-0.73%) |
May 21, 2013 | 16.13 | 16.13 | 15.78 | 15.90 | 245,020 | -0.19(-1.17%) |
May 20, 2013 | 16.05 | 16.20 | 15.97 | 16.09 | 161,048 | -0.04(-0.28%) |
May 17, 2013 | 16.11 | 16.20 | 16.02 | 16.13 | 337,650 | +0.11(+0.67%) |
May 16, 2013 | 16.02 | 16.29 | 15.89 | 16.02 | 321,499 | -0.05(-0.33%) |
May 15, 2013 | 15.57 | 16.21 | 15.49 | 16.08 | 826,062 | +0.76(+4.98%) |
May 13, 2013 | 15.68 | 15.68 | 15.23 | 15.32 | 293,447 | -0.34(-2.18%) |
May 10, 2013 | 15.13 | 15.70 | 15.13 | 15.66 | 169,999 | +0.54(+3.56%) |
May 09, 2013 | 15.26 | 15.27 | 15.12 | 15.12 | 139,173 | -0.09(-0.59%) |
May 08, 2013 | 14.97 | 15.29 | 14.81 | 15.21 | 146,203 | +0.17(+1.13%) |
May 07, 2013 | 14.91 | 15.10 | 14.73 | 15.04 | 189,476 | +0.15(+1.02%) |
May 06, 2013 | 14.94 | 15.01 | 14.80 | 14.88 | 137,958 | -0.04(-0.30%) |
May 03, 2013 | 14.54 | 15.03 | 14.35 | 14.93 | 191,377 | +0.58(+4.07%) |
May 02, 2013 | 14.21 | 14.43 | 14.11 | 14.35 | 194,997 | +0.20(+1.40%) |
May 01, 2013 | 14.76 | 14.76 | 14.12 | 14.15 | 322,492 | -0.70(-4.71%) |
Apr 30, 2013 | 14.80 | 14.97 | 14.71 | 14.85 | 153,527 | +0.04(+0.30%) |
Apr 29, 2013 | 14.47 | 14.82 | 14.45 | 14.80 | 217,794 | +0.37(+2.55%) |
Apr 26, 2013 | 14.64 | 14.65 | 14.25 | 14.44 | 213,947 | -0.22(-1.47%) |
Apr 25, 2013 | 14.66 | 14.75 | 14.61 | 14.65 | 204,262 | +0.05(+0.37%) |
Apr 24, 2013 | 14.43 | 14.67 | 14.35 | 14.60 | 325,503 | +0.13(+0.93%) |
Apr 23, 2013 | 14.31 | 14.65 | 14.31 | 14.46 | 265,999 | +0.30(+2.09%) |
Apr 22, 2013 | 14.20 | 14.29 | 13.59 | 14.17 | 609,527 | -0.04(-0.32%) |
Apr 19, 2013 | 14.18 | 14.47 | 14.08 | 14.21 | 254,786 | +0.06(+0.44%) |
Apr 18, 2013 | 14.43 | 14.51 | 14.08 | 14.15 | 214,272 | -0.22(-1.56%) |
Apr 17, 2013 | 14.52 | 14.65 | 14.17 | 14.37 | 402,786 | -0.21(-1.42%) |
Apr 16, 2013 | 14.62 | 14.76 | 14.36 | 14.58 | 368,524 | +0.03(+0.19%) |
Apr 15, 2013 | 14.88 | 14.97 | 14.51 | 14.55 | 282,827 | -0.41(-2.76%) |
Apr 12, 2013 | 14.95 | 15.15 | 14.80 | 14.97 | 218,549 | -0.05(-0.36%) |
Apr 11, 2013 | 15.10 | 15.16 | 14.97 | 15.02 | 155,234 | -0.11(-0.71%) |
Apr 10, 2013 | 14.89 | 15.21 | 14.89 | 15.13 | 350,410 | +0.28(+1.87%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.75 | 14.85 | 191,442 | -0.21(-1.37%) |
Apr 08, 2013 | 14.77 | 15.09 | 14.61 | 15.06 | 348,053 | +0.32(+2.19%) |
Apr 05, 2013 | 14.82 | 14.82 | 14.54 | 14.73 | 241,894 | -0.33(-2.20%) |
Apr 04, 2013 | 15.09 | 15.10 | 14.90 | 15.06 | 310,099 | -0.01(-0.06%) |
Apr 03, 2013 | 15.18 | 15.23 | 14.87 | 15.07 | 403,473 | -0.10(-0.65%) |
Apr 02, 2013 | 15.46 | 15.60 | 15.16 | 15.17 | 165,910 | -0.22(-1.40%) |