Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.32 | 20.62 | 20.32 | 20.38 | 84,589 | +0.11(+0.54%) |
Mar 28, 2014 | 20.20 | 20.55 | 20.14 | 20.27 | 52,852 | +0.08(+0.39%) |
Mar 27, 2014 | 20.37 | 20.40 | 20.03 | 20.19 | 85,084 | -0.22(-1.08%) |
Mar 26, 2014 | 20.83 | 20.83 | 20.34 | 20.41 | 83,040 | -0.24(-1.14%) |
Mar 25, 2014 | 20.44 | 20.70 | 20.41 | 20.65 | 94,135 | +0.27(+1.31%) |
Mar 24, 2014 | 20.26 | 20.44 | 20.18 | 20.38 | 71,671 | +0.12(+0.58%) |
Mar 21, 2014 | 20.32 | 20.49 | 19.97 | 20.26 | 180,403 | -0.02(-0.12%) |
Mar 20, 2014 | 20.20 | 20.44 | 20.13 | 20.29 | 46,096 | +0.13(+0.62%) |
Mar 19, 2014 | 20.11 | 20.26 | 20.04 | 20.16 | 44,903 | +0.05(+0.27%) |
Mar 18, 2014 | 19.70 | 20.14 | 19.61 | 20.11 | 51,724 | +0.45(+2.28%) |
Mar 17, 2014 | 19.56 | 19.73 | 19.45 | 19.66 | 63,152 | +0.20(+1.01%) |
Mar 14, 2014 | 19.37 | 19.56 | 19.34 | 19.46 | 50,430 | +0.05(+0.28%) |
Mar 13, 2014 | 19.41 | 19.58 | 19.31 | 19.41 | 129,493 | +0.00(+0.00%) |
Mar 12, 2014 | 19.37 | 19.64 | 19.17 | 19.41 | 48,347 | -0.04(-0.20%) |
Mar 11, 2014 | 19.77 | 19.81 | 19.38 | 19.45 | 44,119 | -0.32(-1.62%) |
Mar 10, 2014 | 19.76 | 19.84 | 19.63 | 19.77 | 32,605 | -0.03(-0.16%) |
Mar 07, 2014 | 19.94 | 19.94 | 19.72 | 19.80 | 129,016 | +0.02(+0.12%) |
Mar 06, 2014 | 19.78 | 19.92 | 19.60 | 19.77 | 83,045 | +0.10(+0.52%) |
Mar 05, 2014 | 19.69 | 19.79 | 19.46 | 19.67 | 57,696 | -0.09(-0.48%) |
Mar 04, 2014 | 19.79 | 20.02 | 19.61 | 19.77 | 308,160 | +0.23(+1.16%) |
Mar 03, 2014 | 19.37 | 19.63 | 19.27 | 19.54 | 41,409 | -0.02(-0.08%) |
Feb 28, 2014 | 19.61 | 19.94 | 19.38 | 19.56 | 156,560 | -0.05(-0.28%) |
Feb 27, 2014 | 19.30 | 19.63 | 19.09 | 19.61 | 287,159 | +0.22(+1.13%) |
Feb 26, 2014 | 19.21 | 19.48 | 19.06 | 19.39 | 58,382 | +0.14(+0.73%) |
Feb 25, 2014 | 19.61 | 19.61 | 19.02 | 19.25 | 71,087 | -0.18(-0.93%) |
Feb 24, 2014 | 19.38 | 19.54 | 19.22 | 19.43 | 121,327 | -0.02(-0.08%) |
Feb 21, 2014 | 19.47 | 19.67 | 19.24 | 19.45 | 93,086 | +0.09(+0.49%) |
Feb 20, 2014 | 19.00 | 19.52 | 19.00 | 19.35 | 81,975 | +0.37(+1.94%) |
Feb 19, 2014 | 19.39 | 19.41 | 18.83 | 18.98 | 442,805 | -0.53(-2.73%) |
Feb 18, 2014 | 19.28 | 19.71 | 19.15 | 19.52 | 85,603 | +0.18(+0.93%) |
Feb 14, 2014 | 19.27 | 19.34 | 19.34 | 19.34 | 57,378 | +0.07(+0.37%) |
Feb 13, 2014 | 19.10 | 19.29 | 19.00 | 19.27 | 73,247 | +0.08(+0.41%) |
Feb 12, 2014 | 19.37 | 19.40 | 19.02 | 19.19 | 94,858 | +0.20(+1.07%) |
Feb 11, 2014 | 18.67 | 19.16 | 18.66 | 18.98 | 43,022 | +0.28(+1.51%) |
Feb 10, 2014 | 19.06 | 19.09 | 18.44 | 18.70 | 88,511 | -0.20(-1.08%) |
Feb 07, 2014 | 19.12 | 19.12 | 18.59 | 18.91 | 40,770 | -0.11(-0.58%) |
Feb 06, 2014 | 19.06 | 19.25 | 18.98 | 19.02 | 46,558 | -0.03(-0.16%) |
Feb 05, 2014 | 19.02 | 19.19 | 18.87 | 19.05 | 95,748 | -0.02(-0.12%) |
Feb 04, 2014 | 18.77 | 19.21 | 18.51 | 19.07 | 151,805 | +0.41(+2.18%) |
Feb 03, 2014 | 19.41 | 19.42 | 18.48 | 18.66 | 131,171 | -0.71(-3.68%) |
Jan 31, 2014 | 19.30 | 19.59 | 19.27 | 19.38 | 106,605 | -0.27(-1.39%) |
Jan 30, 2014 | 20.34 | 20.34 | 19.38 | 19.65 | 132,127 | -0.73(-3.57%) |
Jan 29, 2014 | 20.71 | 20.85 | 20.17 | 20.38 | 60,799 | -0.48(-2.29%) |
Jan 28, 2014 | 21.08 | 21.39 | 20.71 | 20.85 | 75,123 | +0.13(+0.60%) |
Jan 27, 2014 | 21.10 | 21.10 | 20.58 | 20.73 | 75,153 | -0.23(-1.12%) |
Jan 24, 2014 | 20.86 | 21.32 | 20.86 | 20.96 | 129,578 | -0.12(-0.56%) |
Jan 23, 2014 | 21.43 | 21.43 | 20.76 | 21.08 | 227,000 | -0.04(-0.19%) |
Jan 22, 2014 | 22.08 | 22.44 | 20.96 | 21.12 | 936,826 | -0.83(-3.78%) |
Jan 21, 2014 | 21.82 | 22.00 | 21.61 | 21.95 | 79,217 | +0.31(+1.41%) |
Jan 17, 2014 | 21.90 | 21.64 | 21.64 | 21.64 | 43,065 | -0.22(-1.00%) |
Jan 16, 2014 | 22.00 | 22.15 | 21.77 | 21.86 | 54,603 | -0.13(-0.57%) |
Jan 15, 2014 | 21.97 | 22.26 | 21.91 | 21.99 | 49,151 | +0.02(+0.11%) |
Jan 14, 2014 | 21.97 | 22.18 | 21.91 | 21.97 | 47,271 | +0.02(+0.07%) |
Jan 13, 2014 | 21.97 | 22.02 | 21.88 | 21.95 | 42,789 | +0.01(+0.04%) |
Jan 10, 2014 | 21.93 | 22.11 | 21.76 | 21.94 | 74,049 | +0.06(+0.29%) |
Jan 09, 2014 | 21.83 | 22.05 | 21.83 | 21.88 | 32,987 | +0.18(+0.83%) |
Jan 08, 2014 | 21.57 | 21.79 | 21.57 | 21.70 | 38,589 | +0.07(+0.33%) |
Jan 07, 2014 | 21.67 | 21.91 | 21.48 | 21.63 | 28,051 | -0.01(-0.04%) |
Jan 06, 2014 | 21.59 | 21.78 | 21.56 | 21.64 | 30,067 | +0.09(+0.40%) |
Jan 03, 2014 | 21.53 | 21.81 | 21.13 | 21.55 | 34,935 | +0.01(+0.04%) |
Jan 02, 2014 | 22.16 | 22.16 | 21.40 | 21.54 | 34,223 | -0.66(-2.96%) |
Dec 31, 2013 | 22.23 | 22.20 | 22.20 | 22.20 | 24,663 | +0.04(+0.18%) |
Dec 30, 2013 | 21.92 | 22.40 | 21.92 | 22.16 | 10,848 | -0.08(-0.35%) |
Dec 27, 2013 | 22.33 | 22.81 | 21.98 | 22.24 | 13,531 | -0.01(-0.04%) |
Dec 26, 2013 | 22.16 | 22.93 | 22.06 | 22.25 | 28,770 | +0.06(+0.28%) |
Dec 24, 2013 | 22.59 | 22.59 | 21.91 | 22.18 | 17,010 | -0.32(-1.43%) |
Dec 23, 2013 | 21.90 | 22.64 | 21.18 | 22.51 | 34,782 | +0.63(+2.86%) |
Dec 20, 2013 | 21.74 | 22.15 | 21.59 | 21.88 | 104,998 | +0.24(+1.12%) |
Dec 19, 2013 | 21.79 | 22.15 | 21.32 | 21.64 | 27,292 | -0.24(-1.11%) |
Dec 18, 2013 | 21.16 | 21.90 | 20.97 | 21.88 | 42,532 | +0.69(+3.25%) |
Dec 17, 2013 | 21.02 | 21.71 | 20.97 | 21.19 | 23,981 | -0.16(-0.77%) |
Dec 16, 2013 | 21.30 | 21.45 | 20.92 | 21.35 | 21,073 | +0.08(+0.37%) |
Dec 13, 2013 | 20.90 | 21.46 | 20.66 | 21.28 | 20,742 | +0.36(+1.71%) |
Dec 12, 2013 | 20.69 | 21.06 | 20.65 | 20.92 | 16,731 | +0.29(+1.40%) |
Dec 11, 2013 | 20.94 | 21.04 | 20.58 | 20.63 | 35,758 | -0.39(-1.85%) |
Dec 10, 2013 | 21.48 | 21.48 | 20.89 | 21.02 | 28,740 | -0.38(-1.78%) |
Dec 09, 2013 | 21.39 | 21.51 | 21.18 | 21.40 | 38,091 | -0.14(-0.65%) |
Dec 06, 2013 | 21.46 | 21.61 | 21.22 | 21.54 | 0 | +0.32(+1.51%) |
Dec 05, 2013 | 21.06 | 21.35 | 20.93 | 21.22 | 0 | +0.20(+0.96%) |
Dec 04, 2013 | 21.10 | 21.33 | 20.93 | 21.02 | 0 | -0.09(-0.44%) |
Dec 03, 2013 | 21.02 | 21.32 | 21.02 | 21.11 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 21.56 | 21.56 | 21.11 | 21.11 | 0 | -0.40(-1.85%) |
Nov 29, 2013 | 21.56 | 21.57 | 21.44 | 21.50 | 0 | +0.07(+0.33%) |
Nov 27, 2013 | 21.11 | 21.43 | 20.99 | 21.43 | 0 | +0.30(+1.44%) |
Nov 26, 2013 | 21.26 | 21.31 | 20.86 | 21.13 | 0 | +0.02(+0.07%) |
Nov 25, 2013 | 21.04 | 21.42 | 20.93 | 21.11 | 27,634 | +0.15(+0.71%) |
Nov 22, 2013 | 20.55 | 20.96 | 20.05 | 20.96 | 0 | +0.48(+2.36%) |
Nov 21, 2013 | 20.27 | 20.57 | 20.11 | 20.48 | 55,500 | +0.23(+1.15%) |
Nov 20, 2013 | 20.00 | 20.26 | 19.95 | 20.25 | 0 | +0.30(+1.48%) |
Nov 19, 2013 | 19.94 | 20.36 | 19.59 | 19.95 | 16,362 | -0.07(-0.35%) |
Nov 18, 2013 | 20.33 | 20.33 | 19.96 | 20.02 | 0 | -0.17(-0.85%) |
Nov 15, 2013 | 20.33 | 20.46 | 20.06 | 20.19 | 0 | -0.18(-0.88%) |
Nov 14, 2013 | 20.15 | 20.52 | 19.82 | 20.37 | 0 | +0.23(+1.12%) |
Nov 13, 2013 | 20.17 | 20.29 | 19.87 | 20.15 | 0 | +0.09(+0.43%) |
Nov 12, 2013 | 19.90 | 20.22 | 19.38 | 20.06 | 0 | +0.13(+0.66%) |
Nov 11, 2013 | 20.46 | 20.46 | 19.80 | 19.93 | 0 | -0.53(-2.59%) |
Nov 08, 2013 | 19.84 | 20.84 | 19.84 | 20.46 | 0 | +0.60(+3.02%) |
Nov 07, 2013 | 20.30 | 20.40 | 19.76 | 19.86 | 19,013 | -0.34(-1.66%) |
Nov 06, 2013 | 20.19 | 20.29 | 20.10 | 20.19 | 12,108 | +0.12(+0.62%) |
Nov 05, 2013 | 19.88 | 20.22 | 19.88 | 20.07 | 0 | +0.15(+0.74%) |
Nov 04, 2013 | 19.64 | 20.04 | 19.47 | 19.92 | 69,364 | +0.24(+1.23%) |
Nov 01, 2013 | 19.66 | 20.23 | 19.50 | 19.68 | 0 | -0.03(-0.16%) |
Oct 31, 2013 | 19.76 | 19.98 | 19.43 | 19.71 | 0 | +0.02(+0.12%) |
Oct 30, 2013 | 19.09 | 20.03 | 19.09 | 19.69 | 75,229 | +0.85(+4.51%) |
Oct 29, 2013 | 18.68 | 18.88 | 18.53 | 18.84 | 0 | +0.21(+1.13%) |
Oct 28, 2013 | 18.58 | 18.63 | 18.53 | 18.63 | 0 | +0.11(+0.59%) |
Oct 25, 2013 | 18.57 | 18.59 | 17.71 | 18.52 | 0 | -0.01(-0.04%) |
Oct 24, 2013 | 18.52 | 18.61 | 18.41 | 18.53 | 18,952 | +0.09(+0.46%) |
Oct 23, 2013 | 18.35 | 18.56 | 18.35 | 18.44 | 0 | -0.05(-0.25%) |
Oct 22, 2013 | 18.57 | 18.60 | 18.39 | 18.49 | 41,635 | -0.02(-0.13%) |
Oct 21, 2013 | 18.54 | 18.64 | 18.42 | 18.51 | 25,968 | -0.02(-0.13%) |
Oct 18, 2013 | 18.55 | 18.66 | 18.31 | 18.53 | 56,484 | -0.05(-0.29%) |
Oct 17, 2013 | 18.73 | 18.79 | 18.51 | 18.59 | 44,803 | -0.21(-1.12%) |
Oct 16, 2013 | 18.82 | 18.95 | 18.64 | 18.80 | 19,779 | +0.27(+1.47%) |
Oct 15, 2013 | 18.69 | 18.75 | 18.42 | 18.53 | 34,016 | -0.26(-1.37%) |
Oct 14, 2013 | 18.49 | 18.85 | 18.49 | 18.78 | 31,683 | +0.15(+0.79%) |
Oct 11, 2013 | 18.11 | 18.64 | 18.08 | 18.63 | 0 | +0.43(+2.35%) |
Oct 10, 2013 | 17.89 | 18.35 | 17.89 | 18.21 | 29,322 | +0.57(+3.23%) |
Oct 09, 2013 | 17.56 | 17.79 | 17.54 | 17.64 | 0 | +0.10(+0.58%) |
Oct 08, 2013 | 17.15 | 17.65 | 17.15 | 17.54 | 45,893 | +0.00(+0.00%) |
Oct 07, 2013 | 17.54 | 17.71 | 17.50 | 17.54 | 0 | -0.02(-0.09%) |
Oct 04, 2013 | 17.57 | 17.86 | 17.54 | 17.55 | 0 | -0.07(-0.40%) |
Oct 03, 2013 | 17.54 | 17.65 | 17.50 | 17.62 | 0 | +0.05(+0.27%) |
Oct 02, 2013 | 17.68 | 17.94 | 17.53 | 17.57 | 46,037 | -0.23(-1.31%) |
Oct 01, 2013 | 17.72 | 18.12 | 17.71 | 17.81 | 46,214 | +0.05(+0.31%) |
Sep 30, 2013 | 17.45 | 17.77 | 17.39 | 17.75 | 0 | +0.20(+1.15%) |
Sep 27, 2013 | 17.54 | 17.82 | 17.50 | 17.55 | 0 | -0.12(-0.66%) |
Sep 26, 2013 | 17.53 | 17.71 | 17.50 | 17.67 | 77,958 | +0.11(+0.62%) |
Sep 25, 2013 | 17.61 | 17.82 | 17.56 | 17.56 | 26,347 | +0.02(+0.13%) |
Sep 24, 2013 | 17.50 | 17.79 | 17.32 | 17.54 | 64,189 | +0.09(+0.54%) |
Sep 23, 2013 | 17.29 | 17.53 | 17.26 | 17.44 | 49,726 | +0.18(+1.04%) |
Sep 20, 2013 | 17.15 | 17.40 | 17.14 | 17.26 | 0 | +0.19(+1.14%) |
Sep 19, 2013 | 16.84 | 17.33 | 16.83 | 17.07 | 70,520 | +0.27(+1.62%) |
Sep 18, 2013 | 16.27 | 17.14 | 16.27 | 16.80 | 0 | +0.08(+0.47%) |
Sep 17, 2013 | 16.27 | 16.78 | 16.17 | 16.72 | 0 | +0.44(+2.72%) |
Sep 16, 2013 | 16.21 | 16.45 | 16.09 | 16.28 | 0 | +0.07(+0.43%) |
Sep 13, 2013 | 16.19 | 16.26 | 16.05 | 16.21 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 16.09 | 16.28 | 16.09 | 16.11 | 0 | +0.01(+0.05%) |
Sep 11, 2013 | 16.13 | 16.24 | 15.91 | 16.10 | 0 | -0.04(-0.24%) |
Sep 10, 2013 | 16.19 | 16.39 | 15.90 | 16.14 | 14,100 | +0.08(+0.48%) |
Sep 09, 2013 | 15.96 | 16.14 | 15.90 | 16.07 | 0 | +0.12(+0.78%) |
Sep 06, 2013 | 16.10 | 16.10 | 15.70 | 15.94 | 0 | -0.09(-0.58%) |
Sep 05, 2013 | 15.95 | 16.14 | 15.90 | 16.04 | 0 | +0.14(+0.88%) |
Sep 04, 2013 | 16.02 | 16.20 | 15.89 | 15.90 | 0 | -0.15(-0.92%) |
Sep 03, 2013 | 16.10 | 16.28 | 15.59 | 16.04 | 0 | +0.15(+0.93%) |
Aug 30, 2013 | 16.30 | 16.30 | 15.79 | 15.90 | 0 | -0.43(-2.66%) |
Aug 29, 2013 | 16.14 | 16.50 | 16.14 | 16.33 | 17,942 | +0.19(+1.20%) |
Aug 28, 2013 | 16.05 | 16.34 | 16.05 | 16.14 | 0 | +0.16(+1.02%) |
Aug 27, 2013 | 16.45 | 16.45 | 15.97 | 15.97 | 50,612 | -0.61(-3.69%) |
Aug 26, 2013 | 16.72 | 16.75 | 16.48 | 16.59 | 0 | -0.15(-0.88%) |
Aug 23, 2013 | 16.76 | 16.78 | 16.53 | 16.73 | 0 | -0.11(-0.64%) |
Aug 22, 2013 | 16.61 | 16.94 | 16.59 | 16.84 | 14,310 | +0.32(+1.92%) |
Aug 21, 2013 | 16.84 | 16.97 | 16.49 | 16.52 | 0 | -0.29(-1.75%) |
Aug 20, 2013 | 16.62 | 16.86 | 16.58 | 16.82 | 24,941 | +0.22(+1.36%) |
Aug 19, 2013 | 16.70 | 16.82 | 16.50 | 16.59 | 32,550 | -0.08(-0.47%) |
Aug 16, 2013 | 16.66 | 16.88 | 16.52 | 16.67 | 0 | -0.06(-0.37%) |
Aug 15, 2013 | 16.87 | 16.99 | 16.69 | 16.73 | 47,247 | -0.34(-2.00%) |
Aug 14, 2013 | 17.17 | 17.30 | 16.98 | 17.07 | 37,141 | -0.12(-0.68%) |
Aug 13, 2013 | 17.11 | 17.37 | 17.00 | 17.19 | 36,630 | +0.04(+0.23%) |
Aug 12, 2013 | 17.00 | 17.29 | 17.00 | 17.15 | 63,016 | +0.09(+0.55%) |
Aug 09, 2013 | 17.14 | 17.36 | 17.06 | 17.06 | 77,651 | -0.16(-0.95%) |
Aug 08, 2013 | 16.96 | 17.42 | 16.96 | 17.22 | 81,434 | +0.31(+1.83%) |
Aug 07, 2013 | 17.05 | 17.34 | 16.91 | 16.91 | 104,383 | -0.25(-1.45%) |
Aug 06, 2013 | 17.21 | 17.42 | 16.95 | 17.16 | 60,567 | -0.08(-0.45%) |
Aug 05, 2013 | 17.06 | 17.33 | 16.90 | 17.24 | 94,015 | +0.38(+2.25%) |
Aug 02, 2013 | 16.76 | 16.93 | 16.68 | 16.86 | 13,523 | +0.02(+0.09%) |
Aug 01, 2013 | 16.88 | 17.13 | 16.73 | 16.84 | 24,425 | +0.05(+0.28%) |
Jul 31, 2013 | 16.94 | 17.08 | 16.77 | 16.79 | 0 | -0.11(-0.64%) |
Jul 30, 2013 | 17.28 | 17.31 | 16.79 | 16.90 | 0 | -0.38(-2.20%) |
Jul 29, 2013 | 17.33 | 17.52 | 17.17 | 17.28 | 0 | -0.12(-0.67%) |
Jul 26, 2013 | 17.26 | 17.51 | 17.19 | 17.40 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 17.38 | 17.54 | 17.26 | 17.37 | 0 | +0.01(+0.04%) |
Jul 24, 2013 | 17.21 | 17.46 | 17.21 | 17.36 | 0 | +0.19(+1.08%) |
Jul 23, 2013 | 17.57 | 17.83 | 17.00 | 17.17 | 0 | -0.42(-2.38%) |
Jul 22, 2013 | 17.76 | 17.88 | 17.52 | 17.59 | 0 | -0.22(-1.22%) |
Jul 19, 2013 | 17.88 | 18.09 | 17.68 | 17.81 | 0 | -0.08(-0.43%) |
Jul 18, 2013 | 17.72 | 17.99 | 17.47 | 17.89 | 0 | +0.26(+1.45%) |
Jul 17, 2013 | 17.48 | 17.75 | 17.42 | 17.63 | 59,269 | +0.20(+1.16%) |
Jul 16, 2013 | 17.45 | 17.59 | 17.31 | 17.43 | 0 | -0.04(-0.22%) |
Jul 15, 2013 | 17.51 | 17.62 | 17.45 | 17.47 | 0 | +0.02(+0.13%) |
Jul 12, 2013 | 17.44 | 17.76 | 17.37 | 17.45 | 0 | -0.06(-0.35%) |
Jul 11, 2013 | 17.56 | 17.60 | 17.39 | 17.51 | 0 | -0.10(-0.57%) |
Jul 10, 2013 | 17.75 | 17.77 | 17.56 | 17.61 | 0 | -0.12(-0.70%) |
Jul 09, 2013 | 17.71 | 17.78 | 17.53 | 17.73 | 0 | +0.05(+0.26%) |
Jul 08, 2013 | 17.53 | 17.79 | 17.46 | 17.69 | 0 | +0.17(+0.97%) |
Jul 05, 2013 | 17.13 | 17.52 | 16.87 | 17.52 | 0 | +0.64(+3.77%) |
Jul 03, 2013 | 16.48 | 16.95 | 16.48 | 16.88 | 0 | +0.28(+1.68%) |
Jul 02, 2013 | 16.50 | 16.97 | 16.49 | 16.60 | 0 | +0.05(+0.28%) |
Jul 01, 2013 | 16.59 | 16.90 | 16.39 | 16.55 | 0 | +0.02(+0.09%) |
Jun 28, 2013 | 16.48 | 16.66 | 16.40 | 16.54 | 157,409 | +0.06(+0.38%) |
Jun 27, 2013 | 16.40 | 16.56 | 16.13 | 16.48 | 0 | +0.24(+1.48%) |
Jun 26, 2013 | 16.40 | 16.61 | 16.21 | 16.24 | 0 | -0.17(-1.04%) |
Jun 25, 2013 | 16.24 | 16.43 | 16.09 | 16.41 | 0 | +0.16(+1.00%) |
Jun 24, 2013 | 16.43 | 16.52 | 16.23 | 16.24 | 0 | -0.33(-1.97%) |
Jun 21, 2013 | 16.69 | 16.86 | 16.52 | 16.57 | 162,943 | +0.01(+0.05%) |
Jun 20, 2013 | 16.55 | 16.69 | 16.44 | 16.56 | 0 | -0.15(-0.88%) |
Jun 19, 2013 | 16.79 | 16.90 | 16.63 | 16.71 | 0 | -0.07(-0.42%) |
Jun 18, 2013 | 16.59 | 16.94 | 16.49 | 16.78 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.37 | 16.59 | 16.37 | 16.55 | 0 | +0.35(+2.14%) |
Jun 14, 2013 | 16.24 | 16.29 | 16.09 | 16.20 | 0 | -0.17(-1.04%) |
Jun 13, 2013 | 16.11 | 16.46 | 16.05 | 16.37 | 21,846 | +0.22(+1.39%) |
Jun 12, 2013 | 16.22 | 16.30 | 15.99 | 16.15 | 20,751 | -0.03(-0.19%) |
Jun 11, 2013 | 16.04 | 16.41 | 15.97 | 16.18 | 85,580 | -0.02(-0.14%) |
Jun 10, 2013 | 16.14 | 16.31 | 16.06 | 16.20 | 0 | +0.18(+1.11%) |
Jun 07, 2013 | 16.03 | 16.12 | 15.91 | 16.02 | 0 | +0.20(+1.27%) |
Jun 06, 2013 | 15.79 | 15.87 | 15.41 | 15.82 | 49,144 | +0.08(+0.54%) |
Jun 05, 2013 | 15.75 | 15.92 | 15.60 | 15.74 | 0 | -0.08(-0.49%) |
Jun 04, 2013 | 15.75 | 15.91 | 15.51 | 15.81 | 0 | +0.08(+0.49%) |
Jun 03, 2013 | 15.50 | 15.81 | 15.32 | 15.74 | 115,188 | +0.34(+2.20%) |
May 31, 2013 | 15.28 | 15.65 | 15.08 | 15.40 | 62,534 | -0.25(-1.63%) |
May 30, 2013 | 15.53 | 15.73 | 14.46 | 15.65 | 35,901 | +0.19(+1.20%) |
May 29, 2013 | 15.41 | 15.61 | 15.33 | 15.47 | 47,338 | +0.00(+0.00%) |
May 28, 2013 | 15.50 | 15.54 | 15.28 | 15.47 | 52,095 | +0.24(+1.57%) |
May 24, 2013 | 14.96 | 15.34 | 14.84 | 15.23 | 0 | +0.26(+1.75%) |
May 23, 2013 | 14.68 | 15.27 | 14.68 | 14.97 | 0 | +0.08(+0.57%) |
May 22, 2013 | 15.21 | 15.44 | 14.88 | 14.88 | 0 | -0.35(-2.33%) |
May 21, 2013 | 15.35 | 15.65 | 15.18 | 15.24 | 0 | -0.08(-0.50%) |
May 20, 2013 | 15.03 | 15.39 | 14.91 | 15.31 | 0 | +0.31(+2.06%) |
May 17, 2013 | 14.95 | 15.14 | 14.78 | 15.01 | 0 | +0.18(+1.20%) |
May 16, 2013 | 14.77 | 14.88 | 14.73 | 14.83 | 18,317 | +0.04(+0.26%) |
May 15, 2013 | 14.70 | 14.82 | 14.57 | 14.79 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.85 | 14.92 | 14.50 | 14.54 | 0 | -0.35(-2.38%) |
May 10, 2013 | 15.07 | 15.28 | 14.87 | 14.90 | 0 | -0.12(-0.77%) |
May 09, 2013 | 14.67 | 15.32 | 14.67 | 15.01 | 0 | +0.27(+1.83%) |
May 08, 2013 | 14.70 | 14.77 | 14.66 | 14.74 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.80 | 14.81 | 14.62 | 14.77 | 0 | +0.05(+0.37%) |
May 06, 2013 | 14.50 | 15.04 | 14.50 | 14.72 | 0 | +0.23(+1.60%) |
May 03, 2013 | 14.50 | 14.66 | 14.44 | 14.49 | 0 | +0.03(+0.21%) |
May 02, 2013 | 13.93 | 14.74 | 13.92 | 14.46 | 0 | +0.61(+4.40%) |
May 01, 2013 | 13.73 | 14.40 | 13.59 | 13.85 | 0 | +0.37(+2.75%) |
Apr 30, 2013 | 12.92 | 13.60 | 12.92 | 13.48 | 0 | +0.85(+6.72%) |
Apr 29, 2013 | 12.68 | 12.84 | 12.55 | 12.63 | 18,451 | +0.05(+0.43%) |
Apr 26, 2013 | 12.65 | 12.67 | 12.36 | 12.57 | 23,731 | -0.09(-0.73%) |
Apr 25, 2013 | 12.62 | 12.74 | 12.55 | 12.67 | 0 | +0.05(+0.37%) |
Apr 24, 2013 | 12.77 | 12.78 | 12.47 | 12.62 | 18,731 | -0.14(-1.09%) |
Apr 23, 2013 | 12.53 | 12.78 | 12.53 | 12.76 | 29,573 | +0.33(+2.67%) |
Apr 22, 2013 | 12.16 | 12.42 | 12.07 | 12.43 | 23,810 | +0.03(+0.25%) |
Apr 19, 2013 | 12.17 | 12.44 | 12.17 | 12.40 | 21,640 | +0.23(+1.90%) |
Apr 18, 2013 | 12.28 | 12.39 | 12.13 | 12.17 | 20,515 | -0.13(-1.07%) |
Apr 17, 2013 | 12.20 | 12.42 | 12.12 | 12.30 | 36,984 | +0.03(+0.25%) |
Apr 16, 2013 | 12.37 | 12.39 | 12.18 | 12.27 | 94,749 | -0.01(-0.06%) |
Apr 15, 2013 | 12.94 | 12.98 | 12.08 | 12.27 | 80,218 | -0.71(-5.47%) |
Apr 12, 2013 | 13.06 | 13.06 | 12.92 | 12.98 | 21,061 | -0.05(-0.36%) |
Apr 11, 2013 | 12.86 | 13.06 | 12.76 | 13.03 | 10,868 | +0.11(+0.84%) |
Apr 10, 2013 | 12.66 | 12.95 | 12.66 | 12.92 | 35,159 | +0.23(+1.82%) |
Apr 09, 2013 | 12.64 | 12.71 | 12.59 | 12.69 | 39,471 | +0.02(+0.12%) |
Apr 08, 2013 | 12.70 | 12.74 | 12.56 | 12.68 | 21,535 | +0.06(+0.49%) |
Apr 05, 2013 | 12.59 | 12.84 | 12.59 | 12.61 | 165,117 | -0.22(-1.68%) |
Apr 04, 2013 | 12.65 | 12.86 | 12.65 | 12.83 | 11,605 | +0.16(+1.28%) |
Apr 03, 2013 | 12.94 | 12.94 | 12.64 | 12.67 | 34,078 | -0.21(-1.62%) |
Apr 02, 2013 | 13.05 | 13.11 | 12.85 | 12.88 | 16,891 | -0.04(-0.30%) |