Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.49 | 15.54 | 15.36 | 15.50 | 207,377 | +0.02(+0.15%) |
Apr 29, 2014 | 15.59 | 15.80 | 15.34 | 15.48 | 235,718 | -0.02(-0.15%) |
Apr 28, 2014 | 15.53 | 15.85 | 15.41 | 15.50 | 180,760 | +0.08(+0.50%) |
Apr 25, 2014 | 15.46 | 15.67 | 15.18 | 15.42 | 303,714 | -0.13(-0.85%) |
Apr 24, 2014 | 15.80 | 15.80 | 15.45 | 15.56 | 302,834 | -0.12(-0.74%) |
Apr 23, 2014 | 15.84 | 15.95 | 15.59 | 15.67 | 216,950 | -0.23(-1.46%) |
Apr 22, 2014 | 15.83 | 15.97 | 15.55 | 15.90 | 464,451 | +0.12(+0.74%) |
Apr 21, 2014 | 15.57 | 16.01 | 15.36 | 15.79 | 545,460 | +0.26(+1.65%) |
Apr 17, 2014 | 15.42 | 15.53 | 15.53 | 15.53 | 418,153 | +0.03(+0.20%) |
Apr 16, 2014 | 15.46 | 15.62 | 15.27 | 15.50 | 338,491 | +0.12(+0.81%) |
Apr 15, 2014 | 15.66 | 15.66 | 15.20 | 15.38 | 225,565 | -0.28(-1.78%) |
Apr 14, 2014 | 16.00 | 16.00 | 15.56 | 15.66 | 286,962 | -0.24(-1.51%) |
Apr 11, 2014 | 16.13 | 16.16 | 15.82 | 15.90 | 208,045 | -0.36(-2.24%) |
Apr 10, 2014 | 16.92 | 17.04 | 16.24 | 16.26 | 187,120 | -0.61(-3.63%) |
Apr 09, 2014 | 16.80 | 16.96 | 16.62 | 16.87 | 123,781 | +0.16(+0.93%) |
Apr 08, 2014 | 16.76 | 16.89 | 16.35 | 16.72 | 222,275 | +0.01(+0.05%) |
Apr 07, 2014 | 17.23 | 17.39 | 16.69 | 16.71 | 247,839 | -0.53(-3.10%) |
Apr 04, 2014 | 17.56 | 17.57 | 17.19 | 17.25 | 460,485 | +0.04(+0.23%) |
Apr 03, 2014 | 17.01 | 17.30 | 16.74 | 17.21 | 740,484 | +0.29(+1.69%) |
Apr 02, 2014 | 16.87 | 17.12 | 16.79 | 16.92 | 181,084 | -0.01(-0.07%) |
Apr 01, 2014 | 16.21 | 16.97 | 16.16 | 16.93 | 411,189 | +0.79(+4.87%) |
Mar 31, 2014 | 16.12 | 16.27 | 15.80 | 16.14 | 359,885 | +0.14(+0.87%) |
Mar 28, 2014 | 16.35 | 16.50 | 15.87 | 16.01 | 257,362 | -0.29(-1.81%) |
Mar 27, 2014 | 16.59 | 16.67 | 16.04 | 16.30 | 330,434 | -0.22(-1.36%) |
Mar 26, 2014 | 16.76 | 16.86 | 16.46 | 16.52 | 178,034 | -0.13(-0.79%) |
Mar 25, 2014 | 16.65 | 16.93 | 16.47 | 16.66 | 158,233 | +0.02(+0.09%) |
Mar 24, 2014 | 16.73 | 16.73 | 16.51 | 16.64 | 141,698 | -0.06(-0.37%) |
Mar 21, 2014 | 16.90 | 17.00 | 16.58 | 16.70 | 385,105 | -0.08(-0.46%) |
Mar 20, 2014 | 16.86 | 16.88 | 16.62 | 16.78 | 144,904 | -0.05(-0.27%) |
Mar 19, 2014 | 17.20 | 17.21 | 16.76 | 16.83 | 132,809 | -0.35(-2.01%) |
Mar 18, 2014 | 17.29 | 17.29 | 17.11 | 17.17 | 179,181 | -0.06(-0.36%) |
Mar 17, 2014 | 17.10 | 17.31 | 17.09 | 17.23 | 276,606 | +0.19(+1.13%) |
Mar 14, 2014 | 17.40 | 17.76 | 16.93 | 17.04 | 159,308 | -0.33(-1.90%) |
Mar 13, 2014 | 17.49 | 17.62 | 17.29 | 17.37 | 281,405 | -0.05(-0.31%) |
Mar 12, 2014 | 17.33 | 17.50 | 17.22 | 17.42 | 157,889 | +0.07(+0.40%) |
Mar 11, 2014 | 17.42 | 17.52 | 17.28 | 17.35 | 153,950 | -0.05(-0.26%) |
Mar 10, 2014 | 17.45 | 17.61 | 17.23 | 17.40 | 254,366 | -0.02(-0.13%) |
Mar 07, 2014 | 17.85 | 17.99 | 17.35 | 17.42 | 170,206 | -0.29(-1.65%) |
Mar 06, 2014 | 17.72 | 17.92 | 17.55 | 17.72 | 206,231 | +0.07(+0.39%) |
Mar 05, 2014 | 17.33 | 17.76 | 17.33 | 17.65 | 286,749 | +0.25(+1.41%) |
Mar 04, 2014 | 17.35 | 17.64 | 17.33 | 17.40 | 303,918 | +0.19(+1.12%) |
Mar 03, 2014 | 16.81 | 17.26 | 16.65 | 17.21 | 203,144 | +0.15(+0.90%) |
Feb 28, 2014 | 16.53 | 17.16 | 16.53 | 17.06 | 648,051 | +0.61(+3.69%) |
Feb 27, 2014 | 16.58 | 16.60 | 16.37 | 16.45 | 234,359 | -0.12(-0.69%) |
Feb 26, 2014 | 16.69 | 16.98 | 16.54 | 16.56 | 234,247 | -0.17(-1.01%) |
Feb 25, 2014 | 16.75 | 17.17 | 16.55 | 16.73 | 268,937 | +0.05(+0.32%) |
Feb 24, 2014 | 17.23 | 17.40 | 16.49 | 16.68 | 537,488 | -0.12(-0.69%) |
Feb 21, 2014 | 17.02 | 17.50 | 16.78 | 16.79 | 319,351 | -0.11(-0.64%) |
Feb 20, 2014 | 16.96 | 17.65 | 16.72 | 16.90 | 313,873 | +0.13(+0.78%) |
Feb 19, 2014 | 16.36 | 16.81 | 16.20 | 16.77 | 248,027 | +0.44(+2.68%) |
Feb 18, 2014 | 16.26 | 16.39 | 16.26 | 16.33 | 99,160 | +0.15(+0.95%) |
Feb 14, 2014 | 16.38 | 16.18 | 16.18 | 16.18 | 75,693 | -0.15(-0.94%) |
Feb 13, 2014 | 16.07 | 16.39 | 15.98 | 16.33 | 105,154 | +0.25(+1.53%) |
Feb 12, 2014 | 16.28 | 16.37 | 15.84 | 16.09 | 141,791 | -0.15(-0.90%) |
Feb 11, 2014 | 16.07 | 16.38 | 16.02 | 16.23 | 224,808 | +0.25(+1.54%) |
Feb 10, 2014 | 15.90 | 16.04 | 15.54 | 15.99 | 151,010 | +0.14(+0.87%) |
Feb 07, 2014 | 15.87 | 16.16 | 15.60 | 15.85 | 220,950 | +0.16(+1.03%) |
Feb 06, 2014 | 16.11 | 16.12 | 15.51 | 15.69 | 224,202 | -0.33(-2.06%) |
Feb 05, 2014 | 16.17 | 16.21 | 15.79 | 16.02 | 195,873 | -0.15(-0.95%) |
Feb 04, 2014 | 16.30 | 16.46 | 16.00 | 16.17 | 241,588 | -0.02(-0.14%) |
Feb 03, 2014 | 16.63 | 16.74 | 16.03 | 16.20 | 207,686 | -0.39(-2.36%) |
Jan 31, 2014 | 16.33 | 16.67 | 16.10 | 16.59 | 181,503 | +0.08(+0.51%) |
Jan 30, 2014 | 16.67 | 16.87 | 16.33 | 16.50 | 133,068 | +0.02(+0.09%) |
Jan 29, 2014 | 16.83 | 16.88 | 16.28 | 16.49 | 444,016 | -0.37(-2.19%) |
Jan 28, 2014 | 16.83 | 16.98 | 16.59 | 16.86 | 155,695 | +0.08(+0.46%) |
Jan 27, 2014 | 16.98 | 17.24 | 16.76 | 16.78 | 227,829 | -0.08(-0.50%) |
Jan 24, 2014 | 16.93 | 17.08 | 16.84 | 16.86 | 213,040 | -0.15(-0.86%) |
Jan 23, 2014 | 16.89 | 17.16 | 16.85 | 17.01 | 159,468 | +0.06(+0.36%) |
Jan 22, 2014 | 16.96 | 17.01 | 16.73 | 16.95 | 197,835 | +0.06(+0.36%) |
Jan 21, 2014 | 16.83 | 17.02 | 16.78 | 16.89 | 194,941 | +0.15(+0.92%) |
Jan 17, 2014 | 16.85 | 16.73 | 16.73 | 16.73 | 372,081 | -0.08(-0.50%) |
Jan 16, 2014 | 16.76 | 16.99 | 16.64 | 16.82 | 224,334 | +0.08(+0.50%) |
Jan 15, 2014 | 16.58 | 16.80 | 16.48 | 16.73 | 321,608 | +0.15(+0.93%) |
Jan 14, 2014 | 16.56 | 16.66 | 16.48 | 16.58 | 171,143 | +0.10(+0.61%) |
Jan 13, 2014 | 16.63 | 16.63 | 16.26 | 16.48 | 266,241 | -0.15(-0.92%) |
Jan 10, 2014 | 16.70 | 16.87 | 16.39 | 16.63 | 111,580 | -0.02(-0.14%) |
Jan 09, 2014 | 16.92 | 16.92 | 16.48 | 16.66 | 191,808 | -0.19(-1.14%) |
Jan 08, 2014 | 16.93 | 17.04 | 16.70 | 16.85 | 261,741 | -0.04(-0.23%) |
Jan 07, 2014 | 16.77 | 17.00 | 16.61 | 16.89 | 310,391 | +0.12(+0.69%) |
Jan 06, 2014 | 16.89 | 17.18 | 16.63 | 16.77 | 256,719 | -0.03(-0.18%) |
Jan 03, 2014 | 16.77 | 16.93 | 16.56 | 16.80 | 187,480 | +0.03(+0.18%) |
Jan 02, 2014 | 17.26 | 17.26 | 16.44 | 16.77 | 395,284 | -0.37(-2.15%) |
Dec 31, 2013 | 17.04 | 17.14 | 17.14 | 17.14 | 168,713 | +0.02(+0.13%) |
Dec 30, 2013 | 17.03 | 17.18 | 16.74 | 17.12 | 137,381 | +0.04(+0.22%) |
Dec 27, 2013 | 17.17 | 17.27 | 16.72 | 17.08 | 174,697 | -0.12(-0.71%) |
Dec 26, 2013 | 17.08 | 17.61 | 17.04 | 17.20 | 185,926 | +0.12(+0.67%) |
Dec 24, 2013 | 16.99 | 17.14 | 16.96 | 17.09 | 72,205 | +0.12(+0.72%) |
Dec 23, 2013 | 16.95 | 17.35 | 16.86 | 16.96 | 157,147 | +0.03(+0.18%) |
Dec 20, 2013 | 16.50 | 16.99 | 16.36 | 16.93 | 326,440 | +0.43(+2.63%) |
Dec 19, 2013 | 16.45 | 16.70 | 16.42 | 16.50 | 137,594 | -0.14(-0.82%) |
Dec 18, 2013 | 16.63 | 16.68 | 16.35 | 16.64 | 267,022 | -0.05(-0.27%) |
Dec 17, 2013 | 16.22 | 16.83 | 16.13 | 16.68 | 234,411 | +0.43(+2.63%) |
Dec 16, 2013 | 16.01 | 16.30 | 15.98 | 16.25 | 317,320 | +0.25(+1.57%) |
Dec 13, 2013 | 15.74 | 16.06 | 15.51 | 16.00 | 216,381 | +0.29(+1.84%) |
Dec 12, 2013 | 15.71 | 15.82 | 15.63 | 15.71 | 607,964 | -0.04(-0.24%) |
Dec 11, 2013 | 15.80 | 16.19 | 15.58 | 15.75 | 335,766 | -0.07(-0.43%) |
Dec 10, 2013 | 15.86 | 16.08 | 15.69 | 15.82 | 240,557 | +0.00(+0.00%) |
Dec 09, 2013 | 15.97 | 16.13 | 14.98 | 15.82 | 139,313 | -0.06(-0.38%) |
Dec 06, 2013 | 15.97 | 16.14 | 15.77 | 15.88 | 0 | +0.08(+0.48%) |
Dec 05, 2013 | 15.61 | 15.93 | 15.46 | 15.80 | 0 | +0.24(+1.57%) |
Dec 04, 2013 | 15.61 | 15.67 | 15.39 | 15.56 | 0 | -0.12(-0.78%) |
Dec 03, 2013 | 15.70 | 15.81 | 15.61 | 15.68 | 0 | -0.08(-0.48%) |
Dec 02, 2013 | 15.58 | 15.87 | 15.47 | 15.76 | 308,485 | +0.19(+1.22%) |
Nov 29, 2013 | 15.62 | 15.75 | 15.31 | 15.57 | 0 | +0.02(+0.15%) |
Nov 27, 2013 | 15.31 | 15.73 | 15.10 | 15.55 | 0 | +0.22(+1.44%) |
Nov 26, 2013 | 15.75 | 16.00 | 15.23 | 15.32 | 0 | -0.45(-2.85%) |
Nov 25, 2013 | 15.93 | 16.38 | 15.56 | 15.77 | 268,159 | -0.16(-1.00%) |
Nov 22, 2013 | 16.31 | 16.42 | 15.87 | 15.93 | 0 | -0.36(-2.20%) |
Nov 21, 2013 | 16.30 | 16.47 | 16.03 | 16.29 | 178,999 | +0.02(+0.09%) |
Nov 20, 2013 | 16.22 | 16.62 | 15.68 | 16.28 | 0 | +0.12(+0.75%) |
Nov 19, 2013 | 16.31 | 16.52 | 15.77 | 16.16 | 306,069 | -0.18(-1.07%) |
Nov 18, 2013 | 15.90 | 16.50 | 15.87 | 16.33 | 0 | +0.39(+2.44%) |
Nov 15, 2013 | 16.09 | 16.40 | 15.55 | 15.94 | 0 | -0.18(-1.09%) |
Nov 14, 2013 | 15.48 | 16.25 | 15.25 | 16.12 | 0 | +1.30(+8.74%) |
Nov 12, 2013 | 14.91 | 15.23 | 14.72 | 14.82 | 0 | -0.07(-0.46%) |
Nov 11, 2013 | 15.00 | 15.18 | 14.75 | 14.89 | 0 | -0.08(-0.56%) |
Nov 08, 2013 | 14.91 | 15.64 | 14.75 | 14.97 | 0 | +0.14(+0.98%) |
Nov 07, 2013 | 14.23 | 15.29 | 14.17 | 14.83 | 1,087,518 | +1.00(+7.22%) |
Nov 06, 2013 | 14.62 | 14.62 | 13.74 | 13.83 | 476,060 | -0.66(-4.57%) |
Nov 05, 2013 | 14.57 | 14.92 | 14.38 | 14.49 | 0 | -0.19(-1.30%) |
Nov 04, 2013 | 15.15 | 15.21 | 14.40 | 14.68 | 348,833 | -0.38(-2.53%) |
Nov 01, 2013 | 14.82 | 15.33 | 14.72 | 15.07 | 0 | +0.21(+1.44%) |
Oct 31, 2013 | 15.29 | 15.35 | 14.84 | 14.85 | 0 | -0.38(-2.50%) |
Oct 30, 2013 | 15.66 | 15.73 | 14.94 | 15.23 | 310,255 | -0.45(-2.87%) |
Oct 29, 2013 | 15.77 | 16.01 | 15.63 | 15.68 | 0 | -0.07(-0.44%) |
Oct 28, 2013 | 15.74 | 15.76 | 15.57 | 15.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.67 | 15.90 | 15.58 | 15.75 | 0 | +0.13(+0.83%) |
Oct 24, 2013 | 16.51 | 16.51 | 15.51 | 15.62 | 301,732 | -0.37(-2.29%) |
Oct 23, 2013 | 16.00 | 16.32 | 15.80 | 15.99 | 0 | -0.02(-0.14%) |
Oct 22, 2013 | 15.84 | 16.01 | 15.80 | 16.01 | 360,730 | +0.21(+1.35%) |
Oct 21, 2013 | 15.40 | 16.00 | 15.21 | 15.80 | 419,528 | +0.44(+2.88%) |
Oct 18, 2013 | 15.21 | 15.39 | 14.90 | 15.36 | 473,138 | +0.28(+1.87%) |
Oct 17, 2013 | 14.14 | 15.14 | 13.87 | 15.07 | 590,166 | +0.93(+6.57%) |
Oct 16, 2013 | 14.84 | 15.23 | 14.10 | 14.14 | 779,816 | -0.02(-0.16%) |
Oct 15, 2013 | 14.20 | 14.36 | 14.14 | 14.17 | 161,711 | -0.02(-0.16%) |
Oct 14, 2013 | 14.20 | 14.40 | 14.14 | 14.19 | 183,792 | -0.09(-0.64%) |
Oct 11, 2013 | 14.10 | 14.48 | 14.09 | 14.28 | 0 | +0.20(+1.41%) |
Oct 10, 2013 | 13.94 | 14.27 | 13.92 | 14.08 | 200,248 | +0.26(+1.87%) |
Oct 09, 2013 | 13.79 | 14.02 | 13.27 | 13.82 | 479,320 | +0.06(+0.44%) |
Oct 08, 2013 | 14.20 | 14.45 | 13.76 | 13.76 | 170,745 | -0.24(-1.74%) |
Oct 07, 2013 | 14.04 | 14.30 | 14.00 | 14.01 | 0 | -0.11(-0.76%) |
Oct 04, 2013 | 14.11 | 14.44 | 14.05 | 14.11 | 0 | -0.02(-0.16%) |
Oct 03, 2013 | 14.35 | 14.52 | 14.09 | 14.14 | 0 | -0.29(-2.01%) |
Oct 02, 2013 | 14.33 | 14.52 | 14.20 | 14.43 | 60,511 | +0.05(+0.32%) |
Oct 01, 2013 | 14.48 | 14.56 | 14.15 | 14.38 | 336,594 | -0.02(-0.11%) |
Sep 27, 2013 | 14.45 | 14.52 | 14.20 | 14.40 | 0 | -0.11(-0.79%) |
Sep 26, 2013 | 14.78 | 14.79 | 14.40 | 14.51 | 292,652 | -0.18(-1.24%) |
Sep 25, 2013 | 14.66 | 14.79 | 14.66 | 14.69 | 115,475 | +0.00(+0.00%) |
Sep 24, 2013 | 14.74 | 14.81 | 14.55 | 14.69 | 176,871 | -0.03(-0.21%) |
Sep 23, 2013 | 14.77 | 14.91 | 14.24 | 14.72 | 93,542 | -0.02(-0.10%) |
Sep 20, 2013 | 14.94 | 15.03 | 14.72 | 14.74 | 0 | -0.20(-1.37%) |
Sep 19, 2013 | 14.84 | 15.09 | 14.84 | 14.94 | 92,412 | +0.09(+0.61%) |
Sep 18, 2013 | 14.63 | 14.90 | 14.19 | 14.85 | 0 | +0.15(+1.03%) |
Sep 17, 2013 | 14.70 | 14.81 | 14.66 | 14.70 | 0 | +0.02(+0.10%) |
Sep 16, 2013 | 14.63 | 14.85 | 14.64 | 14.68 | 0 | +0.05(+0.36%) |
Sep 13, 2013 | 14.83 | 14.83 | 14.42 | 14.63 | 0 | -0.13(-0.87%) |
Sep 12, 2013 | 14.78 | 14.92 | 14.46 | 14.76 | 0 | +0.23(+1.56%) |
Sep 11, 2013 | 14.44 | 14.58 | 14.26 | 14.53 | 0 | +0.10(+0.68%) |
Sep 10, 2013 | 14.78 | 14.78 | 14.40 | 14.44 | 120,502 | -0.29(-1.95%) |
Sep 09, 2013 | 14.65 | 14.81 | 14.47 | 14.72 | 0 | +0.17(+1.14%) |
Sep 06, 2013 | 14.84 | 14.87 | 14.53 | 14.56 | 0 | -0.16(-1.08%) |
Sep 05, 2013 | 14.62 | 14.82 | 14.50 | 14.72 | 0 | +0.16(+1.09%) |
Sep 04, 2013 | 14.59 | 14.62 | 14.35 | 14.56 | 0 | -0.01(-0.05%) |
Sep 03, 2013 | 14.51 | 14.65 | 14.41 | 14.56 | 0 | +0.16(+1.10%) |
Aug 30, 2013 | 14.56 | 14.69 | 14.40 | 14.41 | 0 | -0.14(-0.99%) |
Aug 29, 2013 | 14.41 | 14.62 | 14.37 | 14.55 | 165,461 | +0.15(+1.05%) |
Aug 28, 2013 | 14.45 | 14.50 | 14.28 | 14.40 | 0 | -0.03(-0.21%) |
Aug 27, 2013 | 14.36 | 14.47 | 14.18 | 14.43 | 210,062 | -0.02(-0.16%) |
Aug 26, 2013 | 14.35 | 14.56 | 14.34 | 14.45 | 0 | +0.14(+0.95%) |
Aug 23, 2013 | 14.30 | 14.39 | 14.16 | 14.31 | 0 | +0.02(+0.11%) |
Aug 22, 2013 | 14.02 | 14.47 | 14.02 | 14.30 | 177,991 | +0.13(+0.91%) |
Aug 21, 2013 | 13.97 | 14.20 | 13.79 | 14.17 | 0 | +0.20(+1.46%) |
Aug 20, 2013 | 13.65 | 14.07 | 13.55 | 13.97 | 336,490 | +0.38(+2.78%) |
Aug 19, 2013 | 13.63 | 13.87 | 13.58 | 13.59 | 181,875 | -0.14(-0.99%) |
Aug 16, 2013 | 13.82 | 14.03 | 13.60 | 13.72 | 0 | -0.17(-1.25%) |
Aug 15, 2013 | 14.35 | 14.54 | 13.87 | 13.90 | 224,306 | -0.38(-2.65%) |
Aug 14, 2013 | 14.57 | 14.57 | 14.22 | 14.28 | 308,937 | -0.29(-1.97%) |
Aug 13, 2013 | 14.66 | 14.73 | 14.34 | 14.56 | 172,430 | -0.12(-0.82%) |
Aug 12, 2013 | 14.87 | 14.90 | 14.59 | 14.68 | 169,983 | -0.17(-1.17%) |
Aug 09, 2013 | 14.75 | 14.92 | 14.53 | 14.86 | 233,888 | +0.11(+0.77%) |
Aug 08, 2013 | 15.23 | 15.36 | 14.54 | 14.75 | 626,407 | -0.37(-2.45%) |
Aug 07, 2013 | 15.73 | 15.73 | 15.02 | 15.12 | 212,658 | -0.39(-2.49%) |
Aug 06, 2013 | 15.37 | 15.62 | 15.37 | 15.50 | 127,204 | +0.14(+0.94%) |
Aug 05, 2013 | 15.37 | 15.53 | 15.15 | 15.36 | 66,575 | +0.00(+0.00%) |
Aug 02, 2013 | 15.55 | 15.66 | 15.12 | 15.36 | 95,200 | -0.23(-1.50%) |
Aug 01, 2013 | 15.49 | 15.95 | 15.30 | 15.59 | 133,008 | +0.21(+1.38%) |
Jul 31, 2013 | 15.55 | 15.75 | 15.23 | 15.38 | 0 | -0.14(-0.93%) |
Jul 30, 2013 | 15.66 | 15.66 | 15.47 | 15.52 | 0 | -0.05(-0.34%) |
Jul 29, 2013 | 15.72 | 15.72 | 15.41 | 15.58 | 0 | -0.11(-0.72%) |
Jul 26, 2013 | 15.75 | 15.86 | 15.64 | 15.69 | 0 | -0.19(-1.19%) |
Jul 25, 2013 | 16.01 | 16.21 | 15.37 | 15.88 | 0 | -0.11(-0.66%) |
Jul 24, 2013 | 16.20 | 16.54 | 15.91 | 15.98 | 0 | -0.11(-0.70%) |
Jul 23, 2013 | 16.21 | 16.41 | 16.03 | 16.10 | 0 | -0.13(-0.79%) |
Jul 22, 2013 | 16.52 | 16.52 | 16.17 | 16.23 | 0 | -0.13(-0.79%) |
Jul 19, 2013 | 16.37 | 16.54 | 16.23 | 16.36 | 0 | -0.06(-0.37%) |
Jul 18, 2013 | 16.48 | 16.54 | 16.25 | 16.42 | 0 | -0.01(-0.05%) |
Jul 17, 2013 | 16.55 | 16.70 | 16.32 | 16.42 | 230,675 | +0.01(+0.05%) |
Jul 16, 2013 | 16.60 | 16.60 | 16.37 | 16.42 | 0 | -0.14(-0.87%) |
Jul 15, 2013 | 16.43 | 16.65 | 16.34 | 16.56 | 0 | -0.02(-0.09%) |
Jul 12, 2013 | 16.70 | 16.79 | 16.52 | 16.57 | 0 | -0.09(-0.54%) |
Jul 11, 2013 | 16.58 | 16.68 | 16.33 | 16.66 | 0 | +0.33(+2.04%) |
Jul 10, 2013 | 16.09 | 16.39 | 15.99 | 16.33 | 0 | +0.31(+1.93%) |
Jul 09, 2013 | 16.11 | 16.11 | 15.79 | 16.02 | 0 | +0.23(+1.48%) |
Jul 08, 2013 | 15.83 | 15.96 | 15.54 | 15.79 | 0 | +0.04(+0.24%) |
Jul 05, 2013 | 15.92 | 16.02 | 15.54 | 15.75 | 0 | +0.02(+0.14%) |
Jul 03, 2013 | 15.62 | 15.76 | 15.55 | 15.73 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 15.70 | 15.75 | 15.60 | 15.71 | 0 | -0.05(-0.29%) |
Jul 01, 2013 | 15.76 | 15.90 | 15.50 | 15.76 | 0 | +0.08(+0.53%) |
Jun 28, 2013 | 14.90 | 15.95 | 14.75 | 15.68 | 1,015,725 | +1.33(+9.27%) |
Jun 26, 2013 | 14.51 | 14.54 | 14.28 | 14.34 | 0 | -0.13(-0.89%) |
Jun 25, 2013 | 14.64 | 14.64 | 14.37 | 14.47 | 0 | -0.04(-0.26%) |
Jun 24, 2013 | 14.48 | 14.75 | 14.40 | 14.51 | 0 | -0.15(-1.03%) |
Jun 21, 2013 | 14.72 | 14.78 | 14.37 | 14.66 | 418,034 | -0.03(-0.21%) |
Jun 20, 2013 | 15.60 | 15.60 | 14.69 | 14.69 | 0 | -1.07(-6.81%) |
Jun 19, 2013 | 15.99 | 16.13 | 15.70 | 15.77 | 0 | -0.18(-1.14%) |
Jun 18, 2013 | 16.02 | 16.17 | 15.92 | 15.95 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 16.23 | 16.27 | 15.89 | 15.95 | 0 | -0.15(-0.94%) |
Jun 14, 2013 | 16.39 | 16.42 | 16.07 | 16.10 | 0 | -0.27(-1.66%) |
Jun 13, 2013 | 15.98 | 16.37 | 15.80 | 16.37 | 216,156 | +0.42(+2.65%) |
Jun 12, 2013 | 16.48 | 16.57 | 15.94 | 15.95 | 237,427 | -0.36(-2.22%) |
Jun 11, 2013 | 16.28 | 16.43 | 16.12 | 16.31 | 172,113 | -0.11(-0.69%) |
Jun 10, 2013 | 16.42 | 16.59 | 16.22 | 16.42 | 0 | +0.33(+2.07%) |
Jun 07, 2013 | 16.25 | 16.45 | 16.06 | 16.09 | 0 | -0.05(-0.33%) |
Jun 06, 2013 | 16.28 | 16.28 | 15.72 | 16.14 | 253,874 | +0.12(+0.76%) |
Jun 05, 2013 | 15.71 | 16.17 | 15.68 | 16.02 | 0 | +0.32(+2.02%) |
Jun 04, 2013 | 16.06 | 16.06 | 15.36 | 15.71 | 0 | -0.37(-2.30%) |
Jun 03, 2013 | 16.50 | 16.62 | 15.95 | 16.08 | 292,346 | -0.31(-1.89%) |
May 31, 2013 | 16.44 | 16.63 | 16.24 | 16.39 | 403,055 | -0.20(-1.19%) |
May 30, 2013 | 16.54 | 16.73 | 16.26 | 16.58 | 149,155 | +0.05(+0.32%) |
May 29, 2013 | 16.70 | 16.96 | 16.29 | 16.53 | 393,231 | -0.18(-1.09%) |
May 28, 2013 | 17.09 | 17.16 | 16.65 | 16.71 | 1,134,217 | +0.16(+0.96%) |
May 24, 2013 | 16.39 | 16.65 | 16.39 | 16.55 | 0 | +0.03(+0.18%) |
May 23, 2013 | 16.11 | 16.57 | 15.91 | 16.52 | 0 | +0.32(+2.01%) |
May 22, 2013 | 16.56 | 16.73 | 16.09 | 16.20 | 0 | -0.38(-2.28%) |
May 21, 2013 | 16.63 | 16.77 | 16.45 | 16.57 | 0 | -0.10(-0.59%) |
May 20, 2013 | 16.97 | 16.98 | 16.60 | 16.67 | 0 | -0.13(-0.76%) |
May 17, 2013 | 16.93 | 17.02 | 16.56 | 16.80 | 0 | -0.14(-0.80%) |
May 16, 2013 | 17.26 | 17.26 | 16.84 | 16.94 | 493,791 | -0.07(-0.40%) |
May 15, 2013 | 17.38 | 17.38 | 16.70 | 17.01 | 0 | -0.11(-0.66%) |
May 13, 2013 | 17.15 | 17.41 | 16.94 | 17.12 | 0 | -0.01(-0.04%) |
May 10, 2013 | 17.19 | 17.42 | 17.02 | 17.13 | 0 | -0.06(-0.35%) |
May 09, 2013 | 17.87 | 18.07 | 16.82 | 17.19 | 0 | -0.69(-3.85%) |
May 08, 2013 | 17.92 | 17.98 | 17.69 | 17.87 | 0 | -0.05(-0.25%) |
May 07, 2013 | 18.06 | 18.15 | 17.84 | 17.92 | 0 | -0.08(-0.46%) |
May 06, 2013 | 18.29 | 18.31 | 17.96 | 18.00 | 0 | -0.21(-1.16%) |
May 03, 2013 | 18.44 | 18.44 | 18.16 | 18.21 | 0 | +0.00(+0.00%) |
May 02, 2013 | 18.04 | 18.41 | 17.90 | 18.21 | 0 | +0.31(+1.73%) |