Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.75 | 18.12 | 17.75 | 18.07 | 610,990 | +0.39(+2.23%) |
Mar 28, 2014 | 17.66 | 17.73 | 17.62 | 17.67 | 399,881 | +0.08(+0.43%) |
Mar 27, 2014 | 17.81 | 17.92 | 17.45 | 17.60 | 728,362 | -0.23(-1.29%) |
Mar 26, 2014 | 17.61 | 17.91 | 17.55 | 17.83 | 2,413,232 | +0.29(+1.66%) |
Mar 25, 2014 | 17.65 | 17.72 | 17.47 | 17.54 | 2,018,523 | -0.02(-0.12%) |
Mar 24, 2014 | 17.96 | 17.97 | 17.47 | 17.56 | 669,103 | -0.30(-1.67%) |
Mar 21, 2014 | 17.69 | 18.05 | 17.67 | 17.86 | 1,288,158 | +0.16(+0.91%) |
Mar 20, 2014 | 17.78 | 17.78 | 17.57 | 17.69 | 541,212 | -0.07(-0.40%) |
Mar 19, 2014 | 17.65 | 17.98 | 17.64 | 17.77 | 894,305 | +0.09(+0.49%) |
Mar 18, 2014 | 17.46 | 17.69 | 17.39 | 17.68 | 618,129 | +0.25(+1.44%) |
Mar 17, 2014 | 17.39 | 17.67 | 17.37 | 17.43 | 829,569 | +0.10(+0.58%) |
Mar 14, 2014 | 17.59 | 17.63 | 17.27 | 17.33 | 666,964 | -0.34(-1.95%) |
Mar 13, 2014 | 18.03 | 18.03 | 17.59 | 17.67 | 356,455 | -0.28(-1.58%) |
Mar 12, 2014 | 17.71 | 18.01 | 17.60 | 17.96 | 585,249 | +0.18(+0.99%) |
Mar 11, 2014 | 18.15 | 18.15 | 17.70 | 17.78 | 874,956 | -0.35(-1.94%) |
Mar 10, 2014 | 18.30 | 18.31 | 18.03 | 18.13 | 674,259 | -0.16(-0.90%) |
Mar 07, 2014 | 18.46 | 18.55 | 18.23 | 18.30 | 570,751 | -0.13(-0.72%) |
Mar 06, 2014 | 18.80 | 18.83 | 18.41 | 18.43 | 619,330 | -0.26(-1.40%) |
Mar 05, 2014 | 18.54 | 18.71 | 18.41 | 18.69 | 488,807 | +0.17(+0.91%) |
Mar 04, 2014 | 18.32 | 18.57 | 18.29 | 18.52 | 326,110 | +0.31(+1.71%) |
Mar 03, 2014 | 18.16 | 18.25 | 18.02 | 18.21 | 443,647 | -0.20(-1.11%) |
Feb 28, 2014 | 18.26 | 18.50 | 18.25 | 18.41 | 645,264 | +0.16(+0.88%) |
Feb 27, 2014 | 18.37 | 18.55 | 18.20 | 18.25 | 456,614 | -0.08(-0.41%) |
Feb 26, 2014 | 17.91 | 18.38 | 17.88 | 18.33 | 810,499 | +0.48(+2.67%) |
Feb 25, 2014 | 18.16 | 18.16 | 17.82 | 17.85 | 651,513 | -0.30(-1.66%) |
Feb 24, 2014 | 18.03 | 18.20 | 17.83 | 18.15 | 865,034 | +0.33(+1.83%) |
Feb 21, 2014 | 18.05 | 18.12 | 17.82 | 17.83 | 630,875 | -0.22(-1.19%) |
Feb 20, 2014 | 18.00 | 18.09 | 17.94 | 18.04 | 967,987 | +0.10(+0.56%) |
Feb 19, 2014 | 18.21 | 18.21 | 17.89 | 17.94 | 848,250 | -0.33(-1.82%) |
Feb 18, 2014 | 18.80 | 18.83 | 18.19 | 18.27 | 1,227,106 | -0.43(-2.32%) |
Feb 14, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 913,033 | -0.09(-0.48%) |
Feb 13, 2014 | 18.76 | 18.86 | 18.64 | 18.80 | 579,555 | +0.01(+0.04%) |
Feb 12, 2014 | 18.78 | 18.86 | 18.60 | 18.79 | 921,396 | +0.05(+0.27%) |
Feb 11, 2014 | 18.52 | 18.82 | 18.42 | 18.74 | 817,229 | +0.25(+1.37%) |
Feb 10, 2014 | 18.73 | 18.74 | 18.45 | 18.49 | 556,782 | -0.20(-1.05%) |
Feb 07, 2014 | 18.47 | 18.79 | 18.38 | 18.68 | 1,430,819 | +0.41(+2.23%) |
Feb 06, 2014 | 18.85 | 18.85 | 18.06 | 18.28 | 2,340,517 | -0.47(-2.51%) |
Feb 05, 2014 | 18.63 | 18.92 | 18.32 | 18.75 | 934,282 | +0.17(+0.92%) |
Feb 04, 2014 | 18.72 | 18.77 | 18.46 | 18.58 | 644,268 | -0.03(-0.15%) |
Feb 03, 2014 | 19.10 | 19.16 | 18.51 | 18.61 | 1,069,697 | -0.42(-2.21%) |
Jan 31, 2014 | 18.91 | 19.21 | 18.48 | 19.03 | 977,355 | -0.15(-0.78%) |
Jan 30, 2014 | 18.70 | 19.19 | 18.68 | 19.18 | 809,359 | +0.56(+3.03%) |
Jan 29, 2014 | 18.70 | 18.83 | 18.58 | 18.61 | 592,477 | -0.05(-0.27%) |
Jan 28, 2014 | 18.45 | 18.72 | 18.34 | 18.66 | 442,140 | +0.23(+1.22%) |
Jan 27, 2014 | 18.57 | 18.60 | 18.33 | 18.44 | 603,820 | -0.09(-0.46%) |
Jan 24, 2014 | 18.92 | 18.93 | 18.44 | 18.52 | 484,302 | -0.42(-2.24%) |
Jan 23, 2014 | 19.08 | 19.08 | 18.82 | 18.95 | 524,523 | -0.18(-0.93%) |
Jan 22, 2014 | 19.48 | 19.52 | 19.08 | 19.13 | 395,559 | -0.31(-1.62%) |
Jan 21, 2014 | 19.53 | 19.63 | 19.36 | 19.44 | 349,014 | +0.02(+0.09%) |
Jan 17, 2014 | 19.36 | 19.42 | 19.42 | 19.42 | 1,368,990 | +0.09(+0.48%) |
Jan 16, 2014 | 19.26 | 19.43 | 19.20 | 19.33 | 599,258 | +0.10(+0.54%) |
Jan 15, 2014 | 19.27 | 19.57 | 19.21 | 19.23 | 932,406 | -0.05(-0.24%) |
Jan 14, 2014 | 19.37 | 19.39 | 19.25 | 19.27 | 691,900 | -0.15(-0.77%) |
Jan 13, 2014 | 19.00 | 19.63 | 18.97 | 19.42 | 781,173 | +0.45(+2.35%) |
Jan 10, 2014 | 18.70 | 19.00 | 18.58 | 18.98 | 1,092,327 | +0.22(+1.20%) |
Jan 09, 2014 | 18.89 | 18.95 | 18.70 | 18.75 | 435,298 | -0.13(-0.70%) |
Jan 08, 2014 | 18.74 | 18.91 | 18.56 | 18.88 | 933,495 | +0.19(+0.99%) |
Jan 07, 2014 | 18.85 | 19.01 | 18.64 | 18.70 | 644,403 | -0.17(-0.91%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.72 | 18.87 | 315,321 | -0.04(-0.19%) |
Jan 03, 2014 | 19.08 | 19.08 | 18.82 | 18.91 | 299,623 | -0.09(-0.49%) |
Jan 02, 2014 | 19.03 | 19.20 | 18.73 | 19.00 | 898,206 | -0.04(-0.19%) |
Dec 31, 2013 | 19.13 | 19.03 | 19.03 | 19.03 | 1,409,321 | -0.07(-0.35%) |
Dec 30, 2013 | 19.07 | 19.13 | 18.83 | 19.10 | 377,637 | +0.09(+0.47%) |
Dec 27, 2013 | 19.10 | 19.14 | 18.85 | 19.01 | 204,348 | -0.05(-0.28%) |
Dec 26, 2013 | 19.02 | 19.11 | 18.92 | 19.07 | 235,655 | +0.11(+0.58%) |
Dec 24, 2013 | 18.86 | 19.02 | 18.73 | 18.96 | 127,707 | +0.13(+0.70%) |
Dec 23, 2013 | 18.87 | 18.93 | 18.77 | 18.82 | 267,306 | +0.10(+0.53%) |
Dec 20, 2013 | 18.66 | 18.84 | 18.51 | 18.72 | 279,917 | +0.10(+0.52%) |
Dec 19, 2013 | 18.72 | 18.74 | 18.31 | 18.63 | 387,932 | -0.10(-0.53%) |
Dec 18, 2013 | 18.42 | 18.81 | 18.26 | 18.73 | 278,738 | +0.32(+1.77%) |
Dec 17, 2013 | 18.29 | 18.45 | 18.28 | 18.40 | 333,870 | +0.06(+0.35%) |
Dec 16, 2013 | 18.31 | 18.41 | 18.16 | 18.34 | 206,127 | +0.06(+0.35%) |
Dec 13, 2013 | 18.08 | 18.34 | 17.94 | 18.27 | 214,044 | +0.26(+1.43%) |
Dec 12, 2013 | 18.21 | 18.23 | 17.88 | 18.02 | 351,691 | -0.26(-1.41%) |
Dec 11, 2013 | 18.49 | 18.49 | 18.23 | 18.27 | 386,809 | -0.13(-0.72%) |
Dec 10, 2013 | 18.47 | 18.58 | 18.26 | 18.41 | 433,794 | -0.02(-0.13%) |
Dec 09, 2013 | 18.03 | 18.59 | 17.97 | 18.43 | 688,765 | +0.51(+2.84%) |
Dec 06, 2013 | 17.64 | 17.93 | 17.49 | 17.92 | 404,313 | +0.53(+3.02%) |
Dec 05, 2013 | 17.25 | 17.49 | 17.10 | 17.40 | 289,607 | +0.19(+1.12%) |
Dec 04, 2013 | 17.31 | 17.40 | 17.16 | 17.20 | 340,415 | -0.15(-0.86%) |
Dec 03, 2013 | 16.79 | 17.37 | 16.79 | 17.35 | 501,966 | +0.45(+2.67%) |
Dec 02, 2013 | 17.16 | 17.20 | 16.90 | 16.90 | 528,648 | -0.33(-1.92%) |
Nov 29, 2013 | 17.20 | 17.47 | 17.16 | 17.23 | 126,357 | +0.05(+0.31%) |
Nov 27, 2013 | 16.99 | 17.27 | 16.92 | 17.18 | 240,028 | +0.07(+0.42%) |
Nov 26, 2013 | 17.10 | 17.13 | 16.96 | 17.11 | 619,263 | +0.01(+0.08%) |
Nov 25, 2013 | 17.21 | 17.42 | 17.05 | 17.09 | 386,303 | -0.12(-0.68%) |
Nov 22, 2013 | 16.71 | 17.45 | 16.67 | 17.21 | 487,165 | +0.45(+2.72%) |
Nov 21, 2013 | 17.00 | 17.01 | 16.53 | 16.76 | 1,410,294 | -0.70(-3.99%) |
Nov 20, 2013 | 17.67 | 17.67 | 17.36 | 17.45 | 1,119,142 | -0.12(-0.69%) |
Nov 19, 2013 | 17.59 | 17.93 | 17.57 | 17.57 | 427,215 | +0.02(+0.14%) |
Nov 18, 2013 | 17.46 | 17.85 | 17.46 | 17.55 | 372,402 | +0.17(+1.00%) |
Nov 15, 2013 | 17.38 | 17.38 | 17.25 | 17.37 | 221,073 | -0.04(-0.20%) |
Nov 14, 2013 | 17.41 | 17.46 | 17.34 | 17.41 | 359,269 | -0.01(-0.06%) |
Nov 13, 2013 | 17.17 | 17.44 | 17.16 | 17.42 | 322,913 | +0.17(+0.97%) |
Nov 12, 2013 | 17.30 | 17.42 | 17.24 | 17.25 | 292,735 | -0.02(-0.10%) |
Nov 11, 2013 | 17.13 | 17.29 | 17.11 | 17.27 | 136,660 | +0.11(+0.66%) |
Nov 08, 2013 | 17.08 | 17.26 | 17.03 | 17.16 | 265,116 | +0.06(+0.35%) |
Nov 07, 2013 | 17.07 | 17.22 | 17.06 | 17.10 | 488,729 | +0.05(+0.29%) |
Nov 06, 2013 | 17.12 | 17.16 | 16.97 | 17.05 | 180,776 | -0.01(-0.04%) |
Nov 05, 2013 | 17.25 | 17.25 | 16.95 | 17.05 | 375,527 | -0.21(-1.24%) |
Nov 04, 2013 | 17.42 | 17.42 | 17.16 | 17.27 | 298,929 | -0.10(-0.55%) |
Nov 01, 2013 | 17.18 | 17.37 | 17.13 | 17.36 | 358,678 | +0.19(+1.12%) |
Oct 31, 2013 | 17.02 | 17.20 | 16.98 | 17.17 | 215,337 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.95 | 116,329 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.42 | 17.03 | 17.08 | 278,094 | -0.22(-1.27%) |
Oct 28, 2013 | 17.09 | 17.36 | 17.09 | 17.30 | 235,142 | +0.20(+1.14%) |
Oct 25, 2013 | 17.11 | 17.18 | 17.00 | 17.10 | 135,223 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.11 | 16.91 | 17.11 | 160,589 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.00 | 356,870 | -0.04(-0.23%) |
Oct 22, 2013 | 16.90 | 17.14 | 16.90 | 17.04 | 522,283 | +0.25(+1.46%) |
Oct 21, 2013 | 16.82 | 16.88 | 16.74 | 16.80 | 308,062 | +0.00(+0.02%) |
Oct 18, 2013 | 16.63 | 16.79 | 16.62 | 16.79 | 153,523 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,557 | +0.10(+0.60%) |
Oct 16, 2013 | 16.30 | 16.50 | 16.19 | 16.50 | 498,863 | +0.26(+1.58%) |
Oct 15, 2013 | 16.41 | 16.45 | 16.20 | 16.24 | 341,706 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.51 | 138,404 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.37 | 16.49 | 220,046 | +0.08(+0.48%) |
Oct 10, 2013 | 16.47 | 16.60 | 16.39 | 16.41 | 241,460 | +0.08(+0.48%) |
Oct 09, 2013 | 16.11 | 16.35 | 16.05 | 16.34 | 526,395 | +0.28(+1.77%) |
Oct 08, 2013 | 16.25 | 16.25 | 15.94 | 16.05 | 347,104 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.25 | 247,915 | -0.28(-1.72%) |
Oct 04, 2013 | 16.42 | 16.66 | 16.40 | 16.54 | 273,172 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.34 | 16.39 | 384,798 | -0.02(-0.13%) |
Oct 02, 2013 | 16.53 | 16.53 | 16.39 | 16.41 | 234,810 | -0.18(-1.11%) |
Oct 01, 2013 | 16.55 | 16.64 | 16.40 | 16.60 | 282,552 | +0.09(+0.52%) |
Sep 30, 2013 | 16.68 | 16.68 | 16.48 | 16.51 | 426,329 | -0.20(-1.21%) |
Sep 27, 2013 | 16.81 | 16.88 | 16.65 | 16.71 | 279,439 | -0.12(-0.70%) |
Sep 26, 2013 | 16.95 | 17.06 | 16.82 | 16.83 | 308,531 | -0.05(-0.32%) |
Sep 25, 2013 | 17.22 | 17.22 | 16.86 | 16.88 | 389,062 | -0.32(-1.86%) |
Sep 24, 2013 | 17.05 | 17.25 | 17.05 | 17.20 | 448,995 | +0.15(+0.90%) |
Sep 23, 2013 | 16.87 | 17.06 | 16.79 | 17.05 | 570,689 | +0.22(+1.31%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.79 | 16.83 | 922,223 | -0.04(-0.23%) |
Sep 19, 2013 | 16.84 | 16.94 | 16.66 | 16.87 | 866,459 | +0.09(+0.53%) |
Sep 18, 2013 | 16.68 | 16.81 | 16.50 | 16.78 | 291,747 | +0.15(+0.88%) |
Sep 17, 2013 | 16.63 | 16.82 | 16.63 | 16.63 | 582,508 | +0.09(+0.52%) |
Sep 16, 2013 | 16.56 | 16.56 | 16.44 | 16.55 | 358,121 | +0.17(+1.06%) |
Sep 13, 2013 | 16.33 | 16.49 | 16.31 | 16.38 | 334,474 | +0.02(+0.13%) |
Sep 12, 2013 | 16.43 | 16.55 | 16.31 | 16.35 | 313,758 | -0.13(-0.80%) |
Sep 11, 2013 | 16.41 | 16.49 | 16.34 | 16.49 | 439,330 | +0.08(+0.48%) |
Sep 10, 2013 | 16.34 | 16.41 | 16.28 | 16.41 | 260,143 | +0.11(+0.65%) |
Sep 09, 2013 | 16.24 | 16.30 | 16.22 | 16.30 | 392,241 | +0.12(+0.77%) |
Sep 06, 2013 | 16.39 | 16.45 | 16.13 | 16.18 | 408,392 | -0.08(-0.48%) |
Sep 05, 2013 | 16.23 | 16.34 | 16.21 | 16.25 | 334,648 | +0.05(+0.29%) |
Sep 04, 2013 | 16.07 | 16.23 | 16.00 | 16.21 | 351,314 | +0.15(+0.95%) |
Sep 03, 2013 | 15.85 | 16.06 | 15.77 | 16.06 | 462,592 | +0.38(+2.45%) |
Aug 30, 2013 | 15.89 | 15.93 | 15.63 | 15.67 | 510,804 | -0.19(-1.21%) |
Aug 29, 2013 | 15.68 | 15.91 | 15.66 | 15.86 | 202,697 | +0.14(+0.90%) |
Aug 28, 2013 | 15.67 | 15.72 | 15.52 | 15.72 | 352,034 | +0.07(+0.45%) |
Aug 27, 2013 | 15.62 | 15.71 | 15.56 | 15.65 | 674,909 | -0.09(-0.59%) |
Aug 26, 2013 | 15.66 | 15.81 | 15.65 | 15.74 | 494,917 | +0.05(+0.32%) |
Aug 23, 2013 | 15.54 | 15.71 | 15.42 | 15.69 | 551,227 | +0.17(+1.10%) |
Aug 22, 2013 | 15.52 | 15.59 | 15.48 | 15.52 | 432,217 | -0.02(-0.11%) |
Aug 21, 2013 | 15.88 | 15.90 | 15.38 | 15.54 | 1,539,869 | -0.38(-2.37%) |
Aug 20, 2013 | 15.97 | 16.17 | 15.89 | 15.92 | 320,283 | -0.05(-0.33%) |
Aug 19, 2013 | 16.17 | 16.27 | 15.97 | 15.97 | 469,405 | -0.26(-1.60%) |
Aug 16, 2013 | 16.08 | 16.30 | 16.07 | 16.23 | 599,241 | +0.04(+0.24%) |
Aug 15, 2013 | 16.20 | 16.24 | 16.05 | 16.19 | 718,029 | -0.12(-0.74%) |
Aug 14, 2013 | 16.28 | 16.36 | 16.24 | 16.31 | 534,209 | -0.00(-0.02%) |
Aug 13, 2013 | 15.99 | 16.34 | 15.96 | 16.31 | 479,615 | +0.37(+2.30%) |
Aug 12, 2013 | 16.20 | 16.22 | 15.82 | 15.95 | 831,011 | -0.32(-1.98%) |
Aug 09, 2013 | 16.36 | 16.42 | 16.24 | 16.27 | 482,767 | -0.12(-0.76%) |
Aug 08, 2013 | 16.32 | 16.40 | 16.16 | 16.39 | 414,741 | +0.16(+0.98%) |
Aug 07, 2013 | 16.29 | 16.38 | 16.20 | 16.23 | 567,259 | -0.18(-1.08%) |
Aug 06, 2013 | 16.52 | 16.53 | 16.28 | 16.41 | 494,307 | -0.17(-1.00%) |
Aug 05, 2013 | 16.37 | 16.70 | 16.16 | 16.58 | 507,881 | +0.19(+1.17%) |
Aug 02, 2013 | 16.38 | 16.60 | 16.08 | 16.39 | 1,059,248 | -0.02(-0.15%) |
Aug 01, 2013 | 16.31 | 16.78 | 16.24 | 16.41 | 1,126,090 | +0.60(+3.81%) |
Jul 31, 2013 | 15.92 | 15.92 | 15.74 | 15.81 | 735,420 | -0.01(-0.09%) |
Jul 30, 2013 | 15.93 | 15.98 | 15.80 | 15.82 | 616,839 | -0.04(-0.25%) |
Jul 29, 2013 | 15.90 | 15.98 | 15.77 | 15.86 | 447,238 | -0.04(-0.22%) |
Jul 26, 2013 | 15.73 | 15.96 | 15.73 | 15.90 | 528,541 | +0.10(+0.63%) |
Jul 25, 2013 | 15.56 | 15.81 | 15.56 | 15.80 | 437,262 | +0.25(+1.62%) |
Jul 24, 2013 | 15.61 | 15.72 | 15.49 | 15.55 | 454,666 | +0.04(+0.25%) |
Jul 23, 2013 | 15.34 | 15.62 | 15.30 | 15.51 | 419,294 | +0.26(+1.70%) |
Jul 22, 2013 | 15.26 | 15.29 | 15.13 | 15.25 | 313,795 | +0.00(+0.00%) |
Jul 19, 2013 | 15.31 | 15.34 | 15.08 | 15.25 | 550,361 | -0.06(-0.39%) |
Jul 18, 2013 | 15.26 | 15.38 | 15.16 | 15.31 | 589,189 | +0.13(+0.86%) |
Jul 17, 2013 | 15.10 | 15.26 | 15.07 | 15.18 | 459,088 | +0.15(+0.97%) |
Jul 16, 2013 | 15.14 | 15.15 | 14.94 | 15.03 | 427,188 | -0.12(-0.82%) |
Jul 15, 2013 | 15.15 | 15.34 | 15.12 | 15.16 | 560,780 | +0.05(+0.31%) |
Jul 12, 2013 | 14.90 | 15.24 | 14.86 | 15.11 | 563,748 | +0.22(+1.45%) |
Jul 11, 2013 | 14.90 | 15.02 | 14.86 | 14.90 | 964,465 | +0.19(+1.28%) |
Jul 10, 2013 | 14.49 | 14.74 | 14.48 | 14.71 | 760,542 | +0.24(+1.66%) |
Jul 09, 2013 | 14.46 | 14.51 | 14.35 | 14.47 | 289,619 | +0.08(+0.57%) |
Jul 08, 2013 | 14.35 | 14.41 | 14.31 | 14.39 | 443,450 | +0.08(+0.57%) |
Jul 05, 2013 | 14.26 | 14.39 | 14.24 | 14.30 | 337,935 | +0.10(+0.67%) |
Jul 03, 2013 | 14.22 | 14.32 | 14.14 | 14.21 | 557,529 | -0.01(-0.05%) |
Jul 02, 2013 | 14.24 | 14.29 | 14.10 | 14.22 | 509,282 | +0.01(+0.05%) |
Jul 01, 2013 | 14.42 | 14.48 | 14.20 | 14.21 | 265,974 | -0.13(-0.94%) |
Jun 28, 2013 | 13.94 | 14.47 | 13.90 | 14.34 | 1,599,902 | +0.38(+2.74%) |
Jun 27, 2013 | 14.05 | 14.17 | 13.91 | 13.96 | 1,744,760 | -0.07(-0.48%) |
Jun 26, 2013 | 14.15 | 14.25 | 14.01 | 14.03 | 844,876 | +0.02(+0.13%) |
Jun 25, 2013 | 13.85 | 14.03 | 13.62 | 14.01 | 853,603 | +0.21(+1.49%) |
Jun 24, 2013 | 13.94 | 13.95 | 13.57 | 13.81 | 777,030 | -0.31(-2.18%) |
Jun 21, 2013 | 14.33 | 14.36 | 14.10 | 14.11 | 893,815 | -0.24(-1.68%) |
Jun 20, 2013 | 14.39 | 14.45 | 14.23 | 14.35 | 791,121 | -0.23(-1.55%) |
Jun 19, 2013 | 14.57 | 14.82 | 14.57 | 14.58 | 523,892 | +0.02(+0.12%) |
Jun 18, 2013 | 14.29 | 14.67 | 14.28 | 14.56 | 553,908 | +0.25(+1.76%) |
Jun 17, 2013 | 14.35 | 14.40 | 14.24 | 14.31 | 299,253 | +0.02(+0.17%) |
Jun 14, 2013 | 14.26 | 14.44 | 14.22 | 14.29 | 530,399 | -0.01(-0.07%) |
Jun 13, 2013 | 13.94 | 14.32 | 13.78 | 14.30 | 670,216 | +0.36(+2.57%) |
Jun 12, 2013 | 14.41 | 14.42 | 13.89 | 13.94 | 719,262 | -0.39(-2.72%) |
Jun 11, 2013 | 14.40 | 14.48 | 14.19 | 14.33 | 520,104 | -0.18(-1.24%) |
Jun 10, 2013 | 14.50 | 14.57 | 14.44 | 14.51 | 494,045 | -0.02(-0.12%) |
Jun 07, 2013 | 14.53 | 14.55 | 14.37 | 14.53 | 1,463,692 | +0.10(+0.66%) |
Jun 06, 2013 | 14.08 | 14.44 | 14.06 | 14.43 | 704,251 | +0.30(+2.10%) |
Jun 05, 2013 | 14.29 | 14.33 | 13.98 | 14.13 | 632,963 | -0.09(-0.62%) |
Jun 04, 2013 | 14.63 | 14.63 | 14.19 | 14.22 | 827,294 | -0.30(-2.10%) |
Jun 03, 2013 | 14.66 | 14.67 | 14.41 | 14.53 | 912,190 | -0.11(-0.77%) |
May 31, 2013 | 14.72 | 14.72 | 14.56 | 14.64 | 678,189 | -0.13(-0.86%) |
May 30, 2013 | 14.74 | 14.79 | 14.61 | 14.77 | 495,657 | +0.05(+0.31%) |
May 29, 2013 | 14.65 | 14.78 | 14.61 | 14.72 | 467,700 | +0.02(+0.17%) |
May 28, 2013 | 14.63 | 14.83 | 14.56 | 14.70 | 686,978 | +0.28(+1.92%) |
May 24, 2013 | 14.42 | 14.43 | 14.35 | 14.42 | 362,427 | -0.10(-0.66%) |
May 23, 2013 | 14.57 | 14.58 | 14.21 | 14.52 | 728,280 | -0.08(-0.56%) |
May 22, 2013 | 14.66 | 14.86 | 14.55 | 14.60 | 705,878 | -0.07(-0.46%) |
May 21, 2013 | 14.64 | 14.86 | 14.63 | 14.67 | 791,259 | +0.04(+0.27%) |
May 20, 2013 | 14.73 | 14.73 | 14.61 | 14.63 | 433,105 | -0.12(-0.84%) |
May 17, 2013 | 14.61 | 14.83 | 14.57 | 14.75 | 734,482 | +0.02(+0.14%) |
May 16, 2013 | 14.79 | 14.83 | 14.68 | 14.73 | 893,552 | -0.06(-0.38%) |
May 15, 2013 | 14.87 | 14.93 | 14.73 | 14.79 | 1,194,839 | -0.04(-0.28%) |
May 13, 2013 | 14.87 | 14.91 | 14.73 | 14.83 | 1,037,600 | -0.04(-0.28%) |
May 10, 2013 | 15.05 | 15.07 | 14.78 | 14.87 | 901,818 | -0.18(-1.17%) |
May 09, 2013 | 14.95 | 15.15 | 14.93 | 15.05 | 1,235,942 | +0.13(+0.87%) |
May 08, 2013 | 14.75 | 14.93 | 14.75 | 14.92 | 1,056,914 | +0.14(+0.95%) |
May 07, 2013 | 14.66 | 14.81 | 14.61 | 14.78 | 1,373,423 | +0.19(+1.33%) |
May 06, 2013 | 14.68 | 14.76 | 14.48 | 14.58 | 827,192 | -0.06(-0.41%) |
May 03, 2013 | 14.79 | 14.76 | 14.60 | 14.64 | 1,481,208 | +0.16(+1.10%) |
May 02, 2013 | 14.64 | 14.88 | 14.48 | 14.48 | 1,619,699 | +0.14(+1.01%) |
May 01, 2013 | 14.25 | 14.35 | 14.12 | 14.34 | 2,209,692 | +0.16(+1.09%) |
Apr 30, 2013 | 14.21 | 14.24 | 14.09 | 14.18 | 2,470,151 | -0.05(-0.32%) |
Apr 29, 2013 | 14.21 | 14.29 | 14.16 | 14.23 | 1,365,404 | +0.08(+0.55%) |
Apr 26, 2013 | 14.14 | 14.20 | 14.06 | 14.15 | 1,029,107 | +0.02(+0.17%) |
Apr 25, 2013 | 14.04 | 14.27 | 13.93 | 14.13 | 1,221,887 | +0.18(+1.26%) |
Apr 24, 2013 | 13.92 | 13.97 | 13.87 | 13.95 | 782,454 | +0.00(+0.03%) |
Apr 23, 2013 | 13.74 | 14.02 | 13.59 | 13.95 | 1,177,665 | +0.27(+1.98%) |
Apr 22, 2013 | 13.93 | 13.93 | 13.61 | 13.68 | 1,233,207 | -0.25(-1.82%) |
Apr 19, 2013 | 13.63 | 14.07 | 13.57 | 13.93 | 1,057,379 | +0.32(+2.36%) |
Apr 18, 2013 | 13.80 | 13.82 | 13.58 | 13.61 | 1,203,639 | -0.16(-1.18%) |
Apr 17, 2013 | 13.69 | 13.82 | 13.60 | 13.77 | 2,061,820 | +0.00(+0.03%) |
Apr 16, 2013 | 13.55 | 13.77 | 13.44 | 13.77 | 1,107,892 | +0.18(+1.35%) |
Apr 15, 2013 | 13.94 | 13.98 | 13.56 | 13.58 | 1,055,362 | -0.47(-3.34%) |
Apr 12, 2013 | 13.97 | 14.06 | 13.87 | 14.05 | 726,492 | +0.04(+0.25%) |
Apr 11, 2013 | 14.07 | 14.21 | 13.96 | 14.02 | 1,068,694 | -0.04(-0.30%) |
Apr 10, 2013 | 13.91 | 14.06 | 13.85 | 14.06 | 1,581,650 | +0.18(+1.32%) |
Apr 09, 2013 | 14.05 | 14.05 | 13.81 | 13.88 | 1,358,400 | -0.14(-1.03%) |
Apr 08, 2013 | 13.91 | 14.02 | 13.80 | 14.02 | 817,530 | +0.08(+0.56%) |
Apr 05, 2013 | 13.75 | 13.94 | 13.55 | 13.94 | 1,330,114 | +0.00(+0.00%) |
Apr 04, 2013 | 14.09 | 14.09 | 13.86 | 13.94 | 1,743,247 | -0.11(-0.75%) |
Apr 03, 2013 | 14.18 | 14.25 | 13.95 | 14.05 | 2,374,673 | -0.14(-0.99%) |
Apr 02, 2013 | 13.99 | 14.24 | 13.99 | 14.19 | 1,521,759 | +0.20(+1.44%) |