Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.36 | 16.41 | 16.15 | 16.37 | 56,275 | +0.02(+0.10%) |
Apr 29, 2014 | 16.54 | 16.59 | 16.31 | 16.35 | 47,250 | -0.07(-0.45%) |
Apr 28, 2014 | 16.59 | 16.62 | 16.37 | 16.42 | 37,803 | -0.04(-0.25%) |
Apr 25, 2014 | 16.61 | 16.73 | 16.44 | 16.46 | 38,884 | -0.16(-0.94%) |
Apr 24, 2014 | 16.73 | 16.83 | 16.61 | 16.62 | 16,456 | -0.07(-0.39%) |
Apr 23, 2014 | 16.82 | 17.00 | 16.66 | 16.68 | 29,920 | -0.23(-1.35%) |
Apr 22, 2014 | 17.15 | 17.15 | 16.82 | 16.91 | 26,633 | -0.24(-1.38%) |
Apr 21, 2014 | 17.00 | 17.15 | 16.88 | 17.15 | 23,537 | +0.20(+1.21%) |
Apr 17, 2014 | 16.90 | 16.95 | 16.95 | 16.95 | 24,453 | +0.06(+0.34%) |
Apr 16, 2014 | 16.91 | 16.96 | 16.79 | 16.89 | 19,677 | +0.12(+0.73%) |
Apr 15, 2014 | 16.73 | 16.77 | 16.53 | 16.77 | 38,724 | +0.17(+1.03%) |
Apr 14, 2014 | 16.74 | 16.77 | 16.56 | 16.59 | 29,121 | +0.03(+0.20%) |
Apr 11, 2014 | 16.50 | 16.76 | 16.50 | 16.56 | 40,256 | +0.01(+0.05%) |
Apr 10, 2014 | 16.86 | 16.94 | 16.55 | 16.55 | 42,810 | -0.25(-1.46%) |
Apr 09, 2014 | 16.82 | 16.84 | 16.60 | 16.80 | 28,375 | +0.12(+0.74%) |
Apr 08, 2014 | 16.48 | 16.84 | 16.45 | 16.68 | 41,086 | +0.22(+1.34%) |
Apr 07, 2014 | 16.49 | 16.72 | 16.44 | 16.46 | 41,833 | -0.01(-0.05%) |
Apr 04, 2014 | 16.71 | 16.77 | 16.44 | 16.46 | 44,576 | -0.11(-0.64%) |
Apr 03, 2014 | 16.85 | 16.91 | 16.56 | 16.57 | 26,460 | -0.28(-1.65%) |
Apr 02, 2014 | 16.73 | 16.94 | 16.64 | 16.85 | 33,137 | +0.16(+0.98%) |
Apr 01, 2014 | 16.76 | 16.81 | 16.61 | 16.68 | 29,593 | +0.00(+0.00%) |
Mar 31, 2014 | 16.75 | 16.83 | 16.56 | 16.68 | 36,198 | +0.06(+0.34%) |
Mar 28, 2014 | 16.57 | 16.73 | 16.52 | 16.63 | 36,579 | +0.02(+0.10%) |
Mar 27, 2014 | 16.64 | 16.75 | 16.56 | 16.61 | 21,257 | -0.07(-0.44%) |
Mar 26, 2014 | 16.87 | 16.95 | 16.62 | 16.68 | 46,348 | -0.23(-1.35%) |
Mar 25, 2014 | 16.98 | 17.01 | 16.82 | 16.91 | 21,612 | -0.05(-0.29%) |
Mar 24, 2014 | 16.83 | 17.00 | 16.73 | 16.96 | 32,344 | +0.23(+1.37%) |
Mar 21, 2014 | 16.66 | 16.92 | 16.52 | 16.73 | 183,821 | +0.14(+0.84%) |
Mar 20, 2014 | 16.62 | 16.76 | 16.46 | 16.59 | 32,889 | -0.02(-0.15%) |
Mar 19, 2014 | 16.81 | 16.90 | 16.52 | 16.62 | 27,211 | -0.24(-1.41%) |
Mar 18, 2014 | 16.63 | 16.88 | 16.63 | 16.86 | 24,908 | +0.29(+1.73%) |
Mar 17, 2014 | 16.67 | 16.76 | 16.45 | 16.57 | 46,354 | +0.07(+0.40%) |
Mar 14, 2014 | 16.41 | 16.64 | 16.36 | 16.50 | 47,084 | +0.11(+0.65%) |
Mar 13, 2014 | 16.48 | 16.55 | 16.36 | 16.40 | 29,204 | -0.07(-0.45%) |
Mar 12, 2014 | 16.58 | 16.76 | 16.41 | 16.47 | 14,583 | -0.04(-0.25%) |
Mar 11, 2014 | 16.85 | 17.09 | 16.50 | 16.51 | 34,695 | -0.38(-2.27%) |
Mar 10, 2014 | 16.58 | 17.13 | 16.55 | 16.90 | 30,454 | +0.36(+2.18%) |
Mar 07, 2014 | 16.89 | 16.89 | 16.51 | 16.54 | 14,186 | -0.36(-2.13%) |
Mar 06, 2014 | 16.84 | 17.00 | 16.63 | 16.90 | 11,560 | +0.04(+0.24%) |
Mar 05, 2014 | 17.00 | 17.00 | 16.79 | 16.86 | 11,887 | -0.16(-0.96%) |
Mar 04, 2014 | 16.55 | 17.08 | 16.46 | 17.02 | 67,451 | +0.66(+4.05%) |
Mar 03, 2014 | 16.44 | 16.44 | 16.28 | 16.36 | 21,392 | -0.14(-0.84%) |
Feb 28, 2014 | 16.62 | 16.74 | 16.50 | 16.50 | 25,518 | -0.08(-0.49%) |
Feb 27, 2014 | 16.51 | 16.58 | 16.33 | 16.58 | 15,791 | +0.09(+0.55%) |
Feb 26, 2014 | 16.59 | 16.76 | 16.37 | 16.49 | 18,001 | -0.03(-0.18%) |
Feb 25, 2014 | 16.55 | 16.58 | 16.44 | 16.52 | 6,748 | -0.09(-0.54%) |
Feb 24, 2014 | 16.38 | 16.63 | 16.38 | 16.61 | 18,527 | +0.15(+0.89%) |
Feb 21, 2014 | 16.53 | 16.67 | 16.41 | 16.46 | 27,507 | +0.03(+0.20%) |
Feb 20, 2014 | 16.16 | 16.47 | 16.05 | 16.43 | 22,024 | +0.37(+2.33%) |
Feb 19, 2014 | 16.24 | 16.40 | 16.06 | 16.06 | 33,830 | -0.18(-1.10%) |
Feb 18, 2014 | 16.30 | 16.40 | 16.15 | 16.23 | 23,109 | -0.01(-0.05%) |
Feb 14, 2014 | 16.27 | 16.24 | 16.24 | 16.24 | 15,145 | +0.01(+0.05%) |
Feb 13, 2014 | 15.89 | 16.25 | 15.88 | 16.23 | 13,911 | +0.24(+1.47%) |
Feb 12, 2014 | 16.06 | 16.29 | 15.90 | 16.00 | 51,612 | -0.06(-0.40%) |
Feb 11, 2014 | 15.80 | 16.13 | 15.80 | 16.06 | 26,509 | +0.16(+1.02%) |
Feb 10, 2014 | 16.04 | 16.04 | 15.80 | 15.90 | 18,556 | -0.13(-0.81%) |
Feb 07, 2014 | 15.95 | 16.18 | 15.92 | 16.03 | 35,686 | +0.09(+0.56%) |
Feb 06, 2014 | 16.08 | 16.20 | 15.88 | 15.94 | 36,715 | -0.11(-0.66%) |
Feb 05, 2014 | 16.08 | 16.25 | 15.98 | 16.05 | 32,862 | -0.07(-0.45%) |
Feb 04, 2014 | 16.07 | 16.27 | 16.07 | 16.12 | 23,209 | +0.20(+1.28%) |
Feb 03, 2014 | 16.30 | 16.54 | 15.87 | 15.92 | 52,817 | -0.63(-3.78%) |
Jan 31, 2014 | 16.37 | 16.73 | 16.32 | 16.54 | 41,363 | -0.14(-0.83%) |
Jan 30, 2014 | 16.52 | 16.72 | 16.36 | 16.68 | 27,601 | +0.28(+1.68%) |
Jan 29, 2014 | 16.45 | 16.68 | 16.38 | 16.41 | 25,876 | -0.12(-0.74%) |
Jan 28, 2014 | 16.75 | 16.79 | 16.50 | 16.53 | 30,838 | -0.18(-1.07%) |
Jan 27, 2014 | 16.90 | 17.05 | 16.63 | 16.71 | 20,990 | -0.10(-0.58%) |
Jan 24, 2014 | 16.92 | 17.05 | 16.70 | 16.80 | 21,934 | -0.27(-1.57%) |
Jan 23, 2014 | 17.23 | 17.26 | 17.05 | 17.07 | 19,385 | -0.14(-0.80%) |
Jan 22, 2014 | 17.18 | 17.22 | 17.05 | 17.21 | 13,800 | +0.08(+0.47%) |
Jan 21, 2014 | 17.09 | 17.17 | 16.97 | 17.13 | 21,469 | +0.15(+0.91%) |
Jan 17, 2014 | 17.06 | 16.97 | 16.97 | 16.97 | 15,760 | -0.06(-0.33%) |
Jan 16, 2014 | 16.97 | 17.21 | 16.89 | 17.03 | 17,383 | +0.08(+0.48%) |
Jan 15, 2014 | 17.18 | 17.29 | 16.89 | 16.95 | 27,499 | -0.23(-1.32%) |
Jan 14, 2014 | 17.10 | 17.26 | 17.03 | 17.18 | 11,108 | +0.23(+1.34%) |
Jan 13, 2014 | 17.06 | 17.13 | 16.66 | 16.95 | 43,197 | -0.12(-0.71%) |
Jan 10, 2014 | 16.99 | 17.23 | 16.84 | 17.07 | 33,315 | +0.15(+0.86%) |
Jan 09, 2014 | 17.24 | 17.24 | 16.80 | 16.92 | 11,406 | -0.20(-1.19%) |
Jan 08, 2014 | 17.37 | 17.46 | 17.07 | 17.13 | 26,772 | -0.23(-1.31%) |
Jan 07, 2014 | 16.89 | 17.37 | 16.84 | 17.36 | 63,834 | +0.67(+4.04%) |
Jan 06, 2014 | 16.90 | 16.90 | 16.58 | 16.68 | 34,229 | -0.12(-0.72%) |
Jan 03, 2014 | 16.71 | 16.84 | 16.57 | 16.80 | 21,346 | +0.10(+0.58%) |
Jan 02, 2014 | 16.81 | 16.89 | 16.55 | 16.71 | 29,256 | -0.29(-1.72%) |
Dec 31, 2013 | 17.34 | 17.00 | 17.00 | 17.00 | 18,839 | -0.36(-2.06%) |
Dec 30, 2013 | 17.21 | 17.43 | 17.10 | 17.36 | 25,716 | +0.19(+1.09%) |
Dec 27, 2013 | 17.26 | 17.35 | 17.03 | 17.17 | 9,617 | -0.01(-0.08%) |
Dec 26, 2013 | 17.59 | 17.59 | 17.06 | 17.18 | 22,293 | -0.40(-2.25%) |
Dec 24, 2013 | 17.38 | 17.61 | 17.34 | 17.58 | 17,738 | +0.26(+1.49%) |
Dec 23, 2013 | 17.13 | 17.34 | 16.97 | 17.32 | 17,247 | +0.23(+1.32%) |
Dec 20, 2013 | 16.87 | 17.34 | 16.58 | 17.09 | 92,719 | +0.31(+1.83%) |
Dec 19, 2013 | 16.94 | 16.94 | 16.74 | 16.79 | 9,066 | -0.14(-0.81%) |
Dec 18, 2013 | 16.54 | 16.95 | 16.54 | 16.92 | 20,678 | +0.43(+2.59%) |
Dec 17, 2013 | 16.71 | 16.71 | 16.46 | 16.50 | 9,940 | -0.27(-1.64%) |
Dec 16, 2013 | 16.78 | 16.85 | 16.43 | 16.77 | 11,564 | +0.02(+0.14%) |
Dec 13, 2013 | 16.35 | 16.84 | 16.35 | 16.75 | 18,665 | +0.39(+2.37%) |
Dec 12, 2013 | 16.12 | 16.46 | 16.12 | 16.36 | 11,666 | +0.23(+1.40%) |
Dec 11, 2013 | 16.36 | 16.63 | 16.07 | 16.13 | 24,869 | -0.26(-1.57%) |
Dec 10, 2013 | 16.66 | 16.78 | 16.38 | 16.39 | 30,409 | -0.24(-1.45%) |
Dec 09, 2013 | 16.86 | 16.99 | 16.54 | 16.63 | 31,446 | -0.37(-2.18%) |
Dec 06, 2013 | 16.78 | 17.09 | 16.67 | 17.00 | 0 | +0.33(+1.98%) |
Dec 05, 2013 | 16.70 | 16.88 | 16.52 | 16.67 | 0 | +0.03(+0.19%) |
Dec 04, 2013 | 16.76 | 16.76 | 16.42 | 16.64 | 0 | -0.24(-1.43%) |
Dec 03, 2013 | 16.66 | 16.94 | 16.66 | 16.88 | 0 | +0.15(+0.92%) |
Dec 02, 2013 | 17.57 | 17.57 | 16.71 | 16.73 | 0 | -0.93(-5.25%) |
Nov 29, 2013 | 17.75 | 17.75 | 17.54 | 17.66 | 0 | -0.09(-0.50%) |
Nov 27, 2013 | 17.42 | 17.75 | 17.17 | 17.75 | 0 | +0.40(+2.28%) |
Nov 26, 2013 | 17.38 | 17.42 | 17.07 | 17.35 | 0 | -0.06(-0.37%) |
Nov 25, 2013 | 17.30 | 17.42 | 17.08 | 17.42 | 22,600 | +0.20(+1.17%) |
Nov 22, 2013 | 17.05 | 17.30 | 16.96 | 17.21 | 0 | +0.16(+0.95%) |
Nov 21, 2013 | 16.47 | 17.05 | 16.34 | 17.05 | 30,742 | +0.58(+3.53%) |
Nov 20, 2013 | 16.27 | 16.57 | 16.27 | 16.47 | 0 | +0.19(+1.19%) |
Nov 19, 2013 | 16.45 | 16.55 | 16.22 | 16.28 | 15,458 | -0.17(-1.03%) |
Nov 18, 2013 | 16.39 | 16.50 | 16.34 | 16.45 | 0 | +0.02(+0.15%) |
Nov 15, 2013 | 16.41 | 16.46 | 16.21 | 16.42 | 0 | -0.05(-0.29%) |
Nov 14, 2013 | 16.55 | 16.55 | 16.34 | 16.47 | 0 | -0.21(-1.26%) |
Nov 13, 2013 | 16.36 | 16.68 | 16.34 | 16.68 | 0 | +0.28(+1.72%) |
Nov 12, 2013 | 16.44 | 16.70 | 16.38 | 16.40 | 0 | -0.14(-0.83%) |
Nov 11, 2013 | 16.63 | 16.76 | 16.54 | 16.54 | 0 | -0.08(-0.49%) |
Nov 08, 2013 | 16.32 | 16.64 | 16.32 | 16.62 | 0 | +0.24(+1.48%) |
Nov 07, 2013 | 16.70 | 16.71 | 16.34 | 16.38 | 15,032 | -0.25(-1.50%) |
Nov 06, 2013 | 16.62 | 16.90 | 16.55 | 16.63 | 15,413 | +0.06(+0.34%) |
Nov 05, 2013 | 16.69 | 16.73 | 16.56 | 16.57 | 0 | -0.15(-0.92%) |
Nov 04, 2013 | 16.74 | 16.92 | 16.55 | 16.72 | 28,018 | -0.01(-0.05%) |
Nov 01, 2013 | 16.66 | 16.91 | 16.58 | 16.73 | 0 | +0.02(+0.14%) |
Oct 31, 2013 | 16.91 | 16.94 | 16.60 | 16.71 | 0 | -0.17(-1.00%) |
Oct 30, 2013 | 17.19 | 17.33 | 16.86 | 16.88 | 51,100 | -0.26(-1.51%) |
Oct 29, 2013 | 17.36 | 17.36 | 16.97 | 17.13 | 0 | -0.13(-0.75%) |
Oct 28, 2013 | 16.96 | 17.32 | 16.94 | 17.26 | 0 | +0.09(+0.52%) |
Oct 25, 2013 | 17.18 | 17.23 | 16.92 | 17.17 | 0 | +0.04(+0.24%) |
Oct 24, 2013 | 17.11 | 17.17 | 17.01 | 17.13 | 10,012 | +0.11(+0.66%) |
Oct 23, 2013 | 17.00 | 17.21 | 16.84 | 17.02 | 0 | -0.03(-0.19%) |
Oct 22, 2013 | 17.39 | 17.70 | 16.84 | 17.05 | 80,258 | -0.29(-1.67%) |
Oct 21, 2013 | 17.58 | 17.58 | 17.30 | 17.34 | 14,238 | -0.17(-0.97%) |
Oct 18, 2013 | 17.51 | 17.68 | 17.25 | 17.51 | 50,650 | +0.19(+1.12%) |
Oct 17, 2013 | 17.00 | 17.36 | 16.98 | 17.32 | 18,356 | +0.28(+1.66%) |
Oct 16, 2013 | 17.13 | 17.18 | 16.97 | 17.04 | 17,397 | +0.07(+0.43%) |
Oct 15, 2013 | 16.75 | 17.13 | 16.66 | 16.96 | 41,028 | +0.29(+1.74%) |
Oct 14, 2013 | 16.75 | 16.94 | 16.54 | 16.67 | 24,977 | -0.11(-0.67%) |
Oct 11, 2013 | 16.50 | 16.83 | 16.34 | 16.79 | 0 | +0.19(+1.12%) |
Oct 10, 2013 | 16.15 | 16.61 | 16.11 | 16.60 | 16,991 | +0.61(+3.83%) |
Oct 09, 2013 | 16.06 | 16.17 | 15.95 | 15.99 | 0 | -0.06(-0.40%) |
Oct 08, 2013 | 16.17 | 16.27 | 15.96 | 16.05 | 20,238 | -0.10(-0.65%) |
Oct 07, 2013 | 16.02 | 16.43 | 15.97 | 16.16 | 0 | +0.03(+0.20%) |
Oct 04, 2013 | 16.01 | 16.33 | 16.00 | 16.13 | 0 | +0.07(+0.45%) |
Oct 03, 2013 | 16.19 | 16.25 | 15.89 | 16.05 | 0 | -0.12(-0.75%) |
Oct 02, 2013 | 16.17 | 16.32 | 16.05 | 16.17 | 37,676 | -0.01(-0.05%) |
Oct 01, 2013 | 16.24 | 16.34 | 16.13 | 16.18 | 28,847 | -0.01(-0.05%) |
Sep 30, 2013 | 16.28 | 16.55 | 16.17 | 16.19 | 0 | -0.21(-1.28%) |
Sep 27, 2013 | 16.34 | 16.49 | 16.29 | 16.40 | 0 | -0.08(-0.49%) |
Sep 26, 2013 | 16.69 | 16.74 | 16.35 | 16.48 | 22,252 | -0.12(-0.74%) |
Sep 25, 2013 | 16.76 | 16.84 | 16.59 | 16.60 | 14,657 | -0.19(-1.14%) |
Sep 24, 2013 | 16.96 | 16.96 | 16.46 | 16.80 | 110,683 | -0.18(-1.04%) |
Sep 23, 2013 | 16.81 | 17.12 | 16.79 | 16.97 | 42,888 | +0.06(+0.33%) |
Sep 20, 2013 | 16.46 | 16.95 | 16.37 | 16.92 | 0 | +0.46(+2.82%) |
Sep 19, 2013 | 16.88 | 16.98 | 16.37 | 16.45 | 0 | -0.38(-2.24%) |
Sep 18, 2013 | 16.32 | 16.83 | 16.14 | 16.83 | 0 | +0.48(+2.94%) |
Sep 17, 2013 | 16.05 | 16.38 | 15.95 | 16.35 | 0 | +0.18(+1.09%) |
Sep 16, 2013 | 15.89 | 16.19 | 15.79 | 16.17 | 0 | +0.26(+1.61%) |
Sep 13, 2013 | 16.02 | 16.22 | 15.81 | 15.91 | 0 | -0.03(-0.20%) |
Sep 12, 2013 | 15.94 | 16.14 | 15.72 | 15.95 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 15.57 | 16.35 | 15.57 | 15.95 | 0 | +0.33(+2.10%) |
Sep 10, 2013 | 15.99 | 15.99 | 15.46 | 15.62 | 34,229 | -0.25(-1.57%) |
Sep 09, 2013 | 15.64 | 15.88 | 15.64 | 15.87 | 0 | +0.23(+1.49%) |
Sep 06, 2013 | 15.58 | 15.78 | 15.43 | 15.63 | 0 | +0.17(+1.09%) |
Sep 05, 2013 | 15.51 | 15.55 | 15.39 | 15.46 | 0 | +0.06(+0.36%) |
Sep 04, 2013 | 15.51 | 15.63 | 15.26 | 15.41 | 0 | -0.08(-0.52%) |
Sep 03, 2013 | 15.87 | 15.91 | 15.45 | 15.49 | 0 | -0.15(-0.97%) |
Aug 30, 2013 | 16.06 | 16.06 | 15.42 | 15.64 | 0 | -0.38(-2.40%) |
Aug 29, 2013 | 15.75 | 16.07 | 15.75 | 16.03 | 13,830 | +0.23(+1.47%) |
Aug 28, 2013 | 15.71 | 16.03 | 15.71 | 15.79 | 0 | +0.07(+0.46%) |
Aug 27, 2013 | 16.03 | 16.23 | 15.63 | 15.72 | 30,052 | -0.55(-3.40%) |
Aug 26, 2013 | 16.35 | 16.43 | 16.23 | 16.27 | 0 | -0.08(-0.49%) |
Aug 23, 2013 | 16.47 | 16.59 | 16.04 | 16.35 | 0 | -0.13(-0.78%) |
Aug 22, 2013 | 16.23 | 16.77 | 16.07 | 16.48 | 14,280 | +0.33(+2.03%) |
Aug 21, 2013 | 16.16 | 16.28 | 16.03 | 16.15 | 0 | -0.05(-0.30%) |
Aug 20, 2013 | 15.83 | 16.26 | 15.71 | 16.20 | 19,488 | +0.35(+2.22%) |
Aug 19, 2013 | 15.79 | 16.19 | 15.59 | 15.85 | 26,237 | +0.07(+0.46%) |
Aug 16, 2013 | 15.67 | 15.83 | 15.57 | 15.78 | 0 | +0.07(+0.46%) |
Aug 15, 2013 | 16.20 | 16.27 | 15.69 | 15.71 | 31,592 | -0.56(-3.45%) |
Aug 14, 2013 | 16.61 | 16.62 | 16.25 | 16.27 | 20,153 | -0.36(-2.17%) |
Aug 13, 2013 | 16.95 | 16.95 | 16.47 | 16.63 | 11,904 | -0.26(-1.52%) |
Aug 12, 2013 | 16.86 | 16.97 | 16.77 | 16.88 | 11,921 | -0.02(-0.09%) |
Aug 09, 2013 | 16.85 | 16.98 | 16.76 | 16.90 | 21,274 | -0.14(-0.80%) |
Aug 08, 2013 | 16.99 | 17.04 | 16.89 | 17.04 | 11,538 | +0.07(+0.43%) |
Aug 07, 2013 | 16.93 | 17.07 | 16.87 | 16.96 | 13,501 | +0.00(+0.00%) |
Aug 06, 2013 | 16.92 | 17.08 | 16.76 | 16.96 | 21,774 | -0.01(-0.05%) |
Aug 05, 2013 | 16.95 | 17.17 | 16.83 | 16.97 | 24,320 | -0.05(-0.28%) |
Aug 02, 2013 | 17.03 | 17.23 | 16.89 | 17.02 | 24,734 | -0.05(-0.28%) |
Aug 01, 2013 | 17.09 | 17.15 | 16.83 | 17.07 | 25,385 | +0.18(+1.04%) |
Jul 31, 2013 | 17.36 | 17.36 | 16.88 | 16.89 | 0 | -0.35(-2.04%) |
Jul 30, 2013 | 17.22 | 17.30 | 17.14 | 17.24 | 0 | +0.15(+0.89%) |
Jul 29, 2013 | 17.24 | 17.44 | 17.07 | 17.09 | 0 | -0.26(-1.52%) |
Jul 26, 2013 | 17.57 | 17.57 | 17.20 | 17.36 | 0 | -0.25(-1.41%) |
Jul 25, 2013 | 17.08 | 17.62 | 16.90 | 17.60 | 0 | +0.54(+3.19%) |
Jul 24, 2013 | 17.05 | 17.15 | 16.85 | 17.06 | 0 | +0.10(+0.57%) |
Jul 23, 2013 | 17.16 | 17.16 | 16.83 | 16.96 | 0 | -0.21(-1.21%) |
Jul 22, 2013 | 17.24 | 17.31 | 17.08 | 17.17 | 0 | -0.13(-0.74%) |
Jul 19, 2013 | 17.25 | 17.49 | 17.24 | 17.30 | 0 | +0.01(+0.05%) |
Jul 18, 2013 | 17.01 | 17.37 | 16.95 | 17.29 | 0 | +0.44(+2.62%) |
Jul 17, 2013 | 17.00 | 17.03 | 16.67 | 16.85 | 28,593 | -0.04(-0.24%) |
Jul 16, 2013 | 16.81 | 17.06 | 16.67 | 16.89 | 0 | +0.04(+0.24%) |
Jul 15, 2013 | 16.95 | 17.06 | 16.57 | 16.85 | 0 | +0.06(+0.33%) |
Jul 12, 2013 | 17.04 | 17.04 | 16.62 | 16.80 | 0 | -0.31(-1.83%) |
Jul 11, 2013 | 16.19 | 17.17 | 16.19 | 17.11 | 0 | +1.09(+6.80%) |
Jul 10, 2013 | 15.86 | 16.03 | 15.49 | 16.02 | 0 | +0.20(+1.27%) |
Jul 09, 2013 | 15.76 | 15.87 | 15.43 | 15.82 | 0 | +0.02(+0.10%) |
Jul 08, 2013 | 15.55 | 15.80 | 15.51 | 15.80 | 0 | +0.24(+1.54%) |
Jul 05, 2013 | 15.62 | 15.62 | 15.27 | 15.56 | 0 | +0.11(+0.73%) |
Jul 03, 2013 | 15.16 | 15.67 | 15.16 | 15.45 | 0 | +0.19(+1.26%) |
Jul 02, 2013 | 15.42 | 15.78 | 15.17 | 15.26 | 0 | -0.06(-0.42%) |
Jul 01, 2013 | 15.34 | 15.83 | 15.20 | 15.32 | 0 | +0.07(+0.47%) |
Jun 28, 2013 | 15.38 | 15.63 | 15.23 | 15.25 | 95,745 | -0.28(-1.81%) |
Jun 27, 2013 | 15.35 | 15.63 | 15.28 | 15.53 | 0 | +0.31(+2.04%) |
Jun 26, 2013 | 15.40 | 15.43 | 15.22 | 15.22 | 0 | -0.14(-0.93%) |
Jun 25, 2013 | 15.29 | 15.38 | 14.98 | 15.36 | 0 | +0.13(+0.83%) |
Jun 24, 2013 | 15.16 | 15.37 | 15.08 | 15.23 | 0 | -0.03(-0.21%) |
Jun 21, 2013 | 14.99 | 15.30 | 14.79 | 15.27 | 62,413 | +0.38(+2.57%) |
Jun 20, 2013 | 15.00 | 15.14 | 14.88 | 14.88 | 0 | -0.20(-1.32%) |
Jun 19, 2013 | 15.61 | 15.61 | 15.07 | 15.08 | 0 | -0.44(-2.82%) |
Jun 18, 2013 | 15.11 | 15.53 | 15.11 | 15.52 | 0 | +0.37(+2.47%) |
Jun 17, 2013 | 15.15 | 15.19 | 15.07 | 15.15 | 0 | +0.08(+0.53%) |
Jun 14, 2013 | 15.14 | 15.27 | 15.00 | 15.07 | 0 | -0.23(-1.51%) |
Jun 13, 2013 | 15.10 | 15.31 | 14.98 | 15.30 | 21,460 | +0.16(+1.05%) |
Jun 12, 2013 | 15.24 | 15.38 | 15.10 | 15.14 | 11,357 | +0.01(+0.05%) |
Jun 11, 2013 | 15.17 | 15.19 | 15.04 | 15.13 | 10,584 | -0.10(-0.68%) |
Jun 10, 2013 | 15.07 | 15.29 | 14.94 | 15.23 | 0 | +0.16(+1.06%) |
Jun 07, 2013 | 15.22 | 15.22 | 14.96 | 15.07 | 0 | -0.03(-0.21%) |
Jun 06, 2013 | 14.98 | 15.11 | 14.92 | 15.11 | 24,394 | +0.09(+0.58%) |
Jun 05, 2013 | 15.10 | 15.15 | 14.94 | 15.02 | 0 | -0.05(-0.32%) |
Jun 04, 2013 | 15.53 | 15.53 | 15.03 | 15.07 | 0 | -0.51(-3.27%) |
Jun 03, 2013 | 15.22 | 15.62 | 15.07 | 15.58 | 118,776 | +0.40(+2.62%) |
May 31, 2013 | 15.00 | 15.18 | 14.87 | 15.18 | 81,647 | +0.06(+0.42%) |
May 30, 2013 | 14.92 | 15.12 | 14.88 | 15.11 | 20,725 | +0.29(+1.93%) |
May 29, 2013 | 15.13 | 15.16 | 14.72 | 14.83 | 30,255 | -0.40(-2.61%) |
May 28, 2013 | 15.07 | 15.23 | 14.72 | 15.23 | 32,540 | +0.35(+2.35%) |
May 24, 2013 | 14.84 | 15.00 | 14.71 | 14.88 | 0 | +0.02(+0.16%) |
May 23, 2013 | 14.65 | 14.92 | 14.65 | 14.85 | 0 | +0.04(+0.27%) |
May 22, 2013 | 15.07 | 15.17 | 14.76 | 14.81 | 0 | -0.29(-1.90%) |
May 21, 2013 | 15.15 | 15.15 | 15.00 | 15.10 | 0 | -0.05(-0.32%) |
May 20, 2013 | 15.07 | 15.15 | 14.87 | 15.15 | 0 | +0.09(+0.58%) |
May 17, 2013 | 15.03 | 15.11 | 14.76 | 15.06 | 0 | +0.12(+0.80%) |
May 16, 2013 | 14.83 | 15.11 | 14.74 | 14.94 | 31,460 | +0.02(+0.16%) |
May 15, 2013 | 14.87 | 14.94 | 14.84 | 14.92 | 0 | +0.13(+0.86%) |
May 13, 2013 | 14.74 | 14.84 | 14.62 | 14.79 | 0 | -0.01(-0.05%) |
May 10, 2013 | 14.84 | 14.87 | 14.72 | 14.80 | 0 | +0.01(+0.05%) |
May 09, 2013 | 14.95 | 14.96 | 14.76 | 14.79 | 0 | -0.18(-1.17%) |
May 08, 2013 | 14.87 | 14.96 | 14.84 | 14.96 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.86 | 15.00 | 14.80 | 15.00 | 0 | +0.10(+0.69%) |
May 06, 2013 | 14.86 | 14.90 | 14.75 | 14.89 | 0 | -0.02(-0.11%) |
May 03, 2013 | 14.92 | 14.98 | 14.84 | 14.91 | 0 | +0.06(+0.38%) |
May 02, 2013 | 14.56 | 14.92 | 14.56 | 14.85 | 0 | +0.29(+2.02%) |