Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.36 | 26.13 | 24.99 | 25.94 | 442,226 | +0.41(+1.61%) |
Apr 29, 2014 | 25.97 | 26.21 | 25.44 | 25.53 | 271,029 | -0.23(-0.89%) |
Apr 28, 2014 | 26.24 | 26.36 | 25.24 | 25.76 | 315,942 | -0.28(-1.06%) |
Apr 25, 2014 | 26.50 | 26.68 | 25.90 | 26.04 | 260,257 | -0.63(-2.35%) |
Apr 24, 2014 | 26.86 | 26.92 | 26.12 | 26.66 | 283,846 | +0.02(+0.08%) |
Apr 23, 2014 | 27.10 | 27.10 | 26.37 | 26.64 | 282,223 | -0.46(-1.71%) |
Apr 22, 2014 | 26.04 | 27.42 | 26.04 | 27.11 | 284,648 | +1.08(+4.16%) |
Apr 21, 2014 | 25.68 | 26.10 | 25.44 | 26.02 | 135,900 | +0.44(+1.71%) |
Apr 17, 2014 | 25.59 | 25.59 | 25.59 | 25.59 | 312,062 | +0.01(+0.05%) |
Apr 16, 2014 | 25.81 | 26.26 | 25.52 | 25.57 | 405,825 | -0.03(-0.13%) |
Apr 15, 2014 | 25.63 | 26.10 | 25.23 | 25.61 | 433,655 | +0.07(+0.29%) |
Apr 14, 2014 | 25.63 | 26.10 | 25.33 | 25.53 | 312,789 | +0.22(+0.88%) |
Apr 11, 2014 | 25.42 | 25.71 | 25.08 | 25.31 | 271,206 | -0.36(-1.42%) |
Apr 10, 2014 | 26.14 | 26.41 | 25.32 | 25.67 | 224,936 | -0.57(-2.18%) |
Apr 09, 2014 | 25.98 | 26.38 | 25.92 | 26.24 | 199,131 | +0.38(+1.48%) |
Apr 08, 2014 | 24.99 | 26.16 | 24.72 | 25.86 | 303,586 | +0.84(+3.36%) |
Apr 07, 2014 | 25.46 | 25.46 | 24.65 | 25.02 | 321,265 | -0.48(-1.90%) |
Apr 04, 2014 | 26.58 | 26.71 | 25.24 | 25.50 | 258,953 | -0.86(-3.27%) |
Apr 03, 2014 | 26.88 | 27.07 | 26.02 | 26.37 | 174,144 | -0.51(-1.90%) |
Apr 02, 2014 | 26.63 | 26.97 | 26.27 | 26.88 | 291,017 | +0.26(+0.96%) |
Apr 01, 2014 | 27.23 | 27.93 | 26.59 | 26.62 | 424,565 | -0.60(-2.20%) |
Mar 31, 2014 | 26.26 | 27.46 | 26.11 | 27.22 | 493,341 | +1.20(+4.63%) |
Mar 28, 2014 | 25.35 | 26.05 | 25.33 | 26.02 | 351,621 | +0.67(+2.66%) |
Mar 27, 2014 | 25.65 | 25.77 | 25.26 | 25.34 | 506,474 | -0.32(-1.23%) |
Mar 26, 2014 | 26.08 | 26.33 | 25.64 | 25.66 | 718,304 | -0.13(-0.52%) |
Mar 25, 2014 | 24.80 | 26.06 | 24.75 | 25.79 | 586,371 | +1.08(+4.38%) |
Mar 24, 2014 | 25.12 | 25.12 | 24.04 | 24.71 | 255,475 | -0.36(-1.42%) |
Mar 21, 2014 | 25.35 | 25.56 | 25.03 | 25.07 | 383,012 | -0.10(-0.40%) |
Mar 20, 2014 | 25.17 | 25.32 | 24.80 | 25.17 | 209,417 | -0.01(-0.03%) |
Mar 19, 2014 | 25.50 | 25.53 | 25.08 | 25.17 | 247,881 | -0.40(-1.55%) |
Mar 18, 2014 | 25.50 | 25.77 | 25.42 | 25.57 | 256,479 | +0.03(+0.11%) |
Mar 17, 2014 | 25.37 | 26.03 | 25.26 | 25.54 | 342,638 | +0.41(+1.63%) |
Mar 14, 2014 | 24.70 | 25.36 | 24.59 | 25.13 | 205,895 | +0.26(+1.06%) |
Mar 13, 2014 | 25.05 | 25.19 | 24.70 | 24.87 | 256,387 | +0.03(+0.11%) |
Mar 12, 2014 | 24.97 | 25.01 | 24.30 | 24.84 | 269,755 | -0.24(-0.97%) |
Mar 11, 2014 | 25.72 | 25.92 | 24.96 | 25.09 | 262,309 | -0.52(-2.02%) |
Mar 10, 2014 | 25.91 | 26.10 | 25.29 | 25.61 | 208,809 | -0.28(-1.09%) |
Mar 07, 2014 | 25.89 | 26.53 | 25.68 | 25.89 | 287,712 | +0.17(+0.65%) |
Mar 06, 2014 | 24.74 | 25.91 | 24.74 | 25.72 | 316,553 | +1.47(+6.05%) |
Mar 05, 2014 | 24.32 | 24.35 | 23.92 | 24.25 | 209,322 | -0.26(-1.04%) |
Mar 04, 2014 | 23.43 | 25.00 | 23.43 | 24.51 | 655,358 | +1.37(+5.93%) |
Mar 03, 2014 | 21.70 | 23.16 | 21.33 | 23.14 | 444,458 | +1.12(+5.07%) |
Feb 28, 2014 | 21.49 | 22.99 | 21.22 | 22.02 | 999,041 | +1.20(+5.79%) |
Feb 27, 2014 | 20.70 | 21.01 | 20.55 | 20.81 | 469,385 | -0.03(-0.13%) |
Feb 26, 2014 | 20.70 | 21.20 | 20.44 | 20.84 | 524,028 | +0.21(+1.01%) |
Feb 25, 2014 | 21.01 | 21.01 | 20.44 | 20.63 | 174,038 | -0.32(-1.51%) |
Feb 24, 2014 | 20.91 | 21.26 | 20.84 | 20.95 | 201,634 | +0.11(+0.55%) |
Feb 21, 2014 | 21.29 | 21.61 | 20.61 | 20.83 | 221,647 | -0.33(-1.56%) |
Feb 20, 2014 | 20.52 | 21.30 | 20.44 | 21.16 | 210,402 | +0.85(+4.17%) |
Feb 19, 2014 | 20.59 | 20.75 | 20.26 | 20.32 | 230,480 | -0.41(-1.98%) |
Feb 18, 2014 | 20.61 | 21.15 | 20.39 | 20.73 | 426,818 | +0.20(+0.95%) |
Feb 14, 2014 | 20.85 | 20.53 | 20.53 | 20.53 | 130,620 | -0.32(-1.52%) |
Feb 13, 2014 | 19.68 | 21.37 | 19.58 | 20.85 | 373,241 | +1.00(+5.05%) |
Feb 12, 2014 | 20.02 | 20.10 | 19.72 | 19.85 | 172,459 | -0.12(-0.61%) |
Feb 11, 2014 | 19.74 | 20.09 | 19.52 | 19.97 | 155,940 | +0.30(+1.51%) |
Feb 10, 2014 | 20.20 | 20.24 | 19.52 | 19.67 | 130,954 | -0.60(-2.95%) |
Feb 07, 2014 | 20.06 | 21.20 | 19.77 | 20.27 | 214,554 | +0.31(+1.55%) |
Feb 06, 2014 | 19.80 | 20.32 | 19.34 | 19.96 | 156,902 | +0.26(+1.30%) |
Feb 05, 2014 | 19.70 | 19.82 | 19.08 | 19.70 | 248,605 | -0.14(-0.71%) |
Feb 04, 2014 | 19.85 | 20.29 | 19.60 | 19.85 | 358,634 | +0.03(+0.17%) |
Feb 03, 2014 | 20.47 | 20.75 | 19.78 | 19.81 | 487,725 | -0.57(-2.77%) |
Jan 31, 2014 | 19.91 | 20.61 | 19.58 | 20.38 | 325,368 | +0.01(+0.07%) |
Jan 30, 2014 | 20.57 | 20.70 | 20.31 | 20.36 | 250,326 | +0.04(+0.20%) |
Jan 29, 2014 | 20.51 | 20.86 | 20.22 | 20.32 | 241,799 | -0.37(-1.79%) |
Jan 28, 2014 | 20.86 | 21.25 | 20.42 | 20.69 | 280,878 | -0.21(-1.00%) |
Jan 27, 2014 | 21.60 | 21.73 | 20.67 | 20.90 | 196,932 | -0.32(-1.52%) |
Jan 24, 2014 | 21.65 | 21.87 | 21.00 | 21.22 | 242,181 | -0.64(-2.92%) |
Jan 23, 2014 | 21.90 | 22.21 | 21.64 | 21.86 | 219,644 | -0.20(-0.88%) |
Jan 22, 2014 | 21.99 | 22.07 | 21.78 | 22.06 | 219,277 | +0.17(+0.80%) |
Jan 21, 2014 | 22.37 | 22.42 | 21.76 | 21.88 | 301,614 | -0.24(-1.06%) |
Jan 17, 2014 | 22.51 | 22.12 | 22.12 | 22.12 | 205,961 | -0.48(-2.11%) |
Jan 16, 2014 | 22.41 | 23.01 | 22.38 | 22.60 | 303,468 | +0.23(+1.02%) |
Jan 15, 2014 | 21.99 | 22.43 | 21.90 | 22.37 | 239,701 | +0.38(+1.71%) |
Jan 14, 2014 | 21.55 | 22.01 | 21.28 | 21.99 | 268,549 | +0.55(+2.54%) |
Jan 13, 2014 | 21.56 | 21.77 | 21.24 | 21.45 | 275,053 | -0.26(-1.21%) |
Jan 10, 2014 | 21.41 | 21.78 | 21.26 | 21.71 | 205,689 | +0.32(+1.51%) |
Jan 09, 2014 | 21.16 | 21.59 | 21.03 | 21.39 | 318,777 | +0.26(+1.21%) |
Jan 08, 2014 | 20.11 | 21.35 | 20.04 | 21.13 | 434,811 | +0.94(+4.67%) |
Jan 07, 2014 | 19.27 | 20.33 | 19.27 | 20.19 | 373,087 | +1.01(+5.26%) |
Jan 06, 2014 | 19.67 | 19.67 | 19.01 | 19.18 | 263,994 | -0.41(-2.10%) |
Jan 03, 2014 | 19.50 | 19.79 | 19.27 | 19.59 | 196,695 | +0.13(+0.69%) |
Jan 02, 2014 | 19.81 | 19.93 | 19.25 | 19.45 | 206,812 | -0.48(-2.43%) |
Dec 31, 2013 | 19.62 | 19.94 | 19.94 | 19.94 | 560,820 | +0.48(+2.46%) |
Dec 30, 2013 | 19.64 | 19.81 | 19.44 | 19.46 | 193,041 | -0.14(-0.72%) |
Dec 27, 2013 | 20.47 | 20.59 | 19.54 | 19.60 | 278,004 | -0.77(-3.80%) |
Dec 26, 2013 | 19.59 | 20.71 | 19.54 | 20.38 | 195,137 | +0.83(+4.27%) |
Dec 24, 2013 | 19.78 | 20.01 | 19.50 | 19.54 | 130,467 | -0.21(-1.06%) |
Dec 23, 2013 | 19.81 | 20.10 | 19.60 | 19.75 | 445,874 | -0.01(-0.07%) |
Dec 20, 2013 | 18.94 | 19.93 | 18.64 | 19.76 | 544,229 | +0.78(+4.11%) |
Dec 19, 2013 | 19.22 | 19.35 | 18.92 | 18.98 | 175,223 | -0.27(-1.40%) |
Dec 18, 2013 | 19.21 | 19.32 | 18.96 | 19.25 | 162,847 | +0.13(+0.70%) |
Dec 17, 2013 | 19.23 | 19.43 | 19.06 | 19.12 | 191,597 | -0.08(-0.42%) |
Dec 16, 2013 | 19.01 | 19.31 | 18.97 | 19.20 | 199,934 | +0.24(+1.24%) |
Dec 13, 2013 | 18.51 | 19.14 | 18.51 | 18.96 | 206,136 | +0.45(+2.44%) |
Dec 12, 2013 | 18.61 | 18.64 | 18.29 | 18.51 | 174,393 | -0.13(-0.69%) |
Dec 11, 2013 | 19.07 | 19.31 | 18.51 | 18.64 | 204,115 | -0.44(-2.33%) |
Dec 10, 2013 | 19.18 | 19.66 | 18.97 | 19.08 | 188,402 | -0.19(-0.98%) |
Dec 09, 2013 | 19.35 | 19.49 | 19.07 | 19.27 | 141,405 | -0.07(-0.38%) |
Dec 06, 2013 | 19.43 | 19.70 | 19.01 | 19.35 | 0 | +0.17(+0.88%) |
Dec 05, 2013 | 18.98 | 19.27 | 18.78 | 19.18 | 0 | +0.15(+0.78%) |
Dec 04, 2013 | 18.95 | 19.33 | 18.84 | 19.03 | 0 | -0.01(-0.07%) |
Dec 03, 2013 | 19.01 | 19.37 | 18.90 | 19.04 | 0 | -0.05(-0.28%) |
Dec 02, 2013 | 19.25 | 19.52 | 18.98 | 19.10 | 212,302 | -0.10(-0.53%) |
Nov 29, 2013 | 19.12 | 19.59 | 19.03 | 19.20 | 0 | +0.23(+1.21%) |
Nov 27, 2013 | 18.91 | 19.37 | 18.62 | 18.97 | 0 | +0.15(+0.79%) |
Nov 26, 2013 | 18.82 | 19.04 | 18.46 | 18.82 | 0 | -0.01(-0.07%) |
Nov 25, 2013 | 18.94 | 19.03 | 18.53 | 18.84 | 246,431 | -0.09(-0.50%) |
Nov 22, 2013 | 18.56 | 19.05 | 18.33 | 18.93 | 0 | +0.42(+2.25%) |
Nov 21, 2013 | 19.07 | 19.23 | 18.13 | 18.51 | 543,009 | -0.53(-2.79%) |
Nov 20, 2013 | 19.68 | 19.70 | 18.82 | 19.04 | 0 | -0.63(-3.21%) |
Nov 19, 2013 | 19.63 | 19.90 | 19.47 | 19.68 | 247,152 | +0.00(+0.00%) |
Nov 18, 2013 | 19.53 | 19.97 | 19.52 | 19.68 | 0 | +0.20(+1.04%) |
Nov 15, 2013 | 19.02 | 19.65 | 18.85 | 19.47 | 0 | +0.44(+2.30%) |
Nov 14, 2013 | 19.02 | 19.24 | 18.80 | 19.04 | 159,936 | +0.14(+0.75%) |
Nov 12, 2013 | 19.06 | 19.12 | 18.42 | 18.90 | 0 | -0.22(-1.16%) |
Nov 11, 2013 | 18.92 | 19.23 | 18.75 | 19.12 | 0 | +0.11(+0.60%) |
Nov 08, 2013 | 19.08 | 19.28 | 18.75 | 19.00 | 0 | -0.07(-0.39%) |
Nov 07, 2013 | 19.87 | 20.00 | 19.03 | 19.08 | 265,794 | -0.69(-3.51%) |
Nov 06, 2013 | 20.89 | 21.27 | 19.51 | 19.77 | 379,942 | -0.89(-4.30%) |
Nov 05, 2013 | 20.66 | 21.10 | 20.56 | 20.66 | 0 | -0.07(-0.36%) |
Nov 04, 2013 | 19.64 | 21.48 | 19.54 | 20.73 | 470,602 | +1.40(+7.24%) |
Nov 01, 2013 | 17.72 | 19.60 | 17.11 | 19.33 | 0 | +2.49(+14.78%) |
Oct 31, 2013 | 16.78 | 17.44 | 16.66 | 16.84 | 0 | +0.02(+0.12%) |
Oct 30, 2013 | 17.17 | 17.31 | 16.48 | 16.82 | 131,353 | -0.38(-2.23%) |
Oct 29, 2013 | 17.15 | 17.33 | 17.01 | 17.21 | 0 | +0.11(+0.63%) |
Oct 28, 2013 | 17.16 | 17.16 | 16.84 | 17.10 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 17.42 | 17.42 | 17.01 | 17.10 | 0 | -0.23(-1.32%) |
Oct 24, 2013 | 16.94 | 17.46 | 16.86 | 17.33 | 105,869 | +0.32(+1.90%) |
Oct 23, 2013 | 17.11 | 17.21 | 16.81 | 17.01 | 0 | -0.29(-1.67%) |
Oct 22, 2013 | 17.50 | 17.58 | 17.08 | 17.29 | 193,432 | -0.11(-0.62%) |
Oct 21, 2013 | 17.77 | 18.07 | 17.37 | 17.40 | 192,127 | -0.32(-1.79%) |
Oct 18, 2013 | 17.15 | 17.81 | 17.09 | 17.72 | 220,510 | +0.77(+4.55%) |
Oct 17, 2013 | 16.79 | 16.97 | 16.52 | 16.95 | 412,867 | +0.08(+0.46%) |
Oct 16, 2013 | 16.97 | 16.97 | 16.49 | 16.87 | 142,737 | +0.09(+0.56%) |
Oct 15, 2013 | 16.82 | 16.89 | 16.61 | 16.78 | 142,621 | -0.06(-0.36%) |
Oct 14, 2013 | 16.43 | 16.84 | 16.43 | 16.84 | 163,247 | +0.24(+1.42%) |
Oct 11, 2013 | 16.40 | 16.68 | 16.40 | 16.60 | 0 | +0.09(+0.57%) |
Oct 10, 2013 | 16.19 | 16.82 | 16.19 | 16.51 | 145,615 | +0.61(+3.85%) |
Oct 09, 2013 | 15.93 | 16.08 | 15.59 | 15.89 | 130,734 | +0.01(+0.04%) |
Oct 08, 2013 | 16.41 | 16.42 | 15.88 | 15.89 | 180,323 | -0.47(-2.88%) |
Oct 07, 2013 | 16.60 | 16.76 | 16.33 | 16.36 | 0 | -0.44(-2.64%) |
Oct 04, 2013 | 16.82 | 16.97 | 16.69 | 16.80 | 0 | -0.05(-0.32%) |
Oct 03, 2013 | 16.99 | 17.01 | 16.70 | 16.86 | 0 | -0.21(-1.22%) |
Oct 02, 2013 | 17.11 | 17.42 | 16.99 | 17.07 | 249,329 | -0.19(-1.09%) |
Oct 01, 2013 | 17.17 | 17.79 | 16.84 | 17.25 | 277,133 | -0.75(-4.15%) |
Sep 27, 2013 | 17.81 | 18.22 | 17.71 | 18.00 | 0 | +0.09(+0.53%) |
Sep 26, 2013 | 17.73 | 18.34 | 17.72 | 17.91 | 121,643 | +0.06(+0.34%) |
Sep 25, 2013 | 17.86 | 18.03 | 17.79 | 17.85 | 107,940 | -0.03(-0.19%) |
Sep 24, 2013 | 17.97 | 18.12 | 17.40 | 17.88 | 207,751 | -0.01(-0.07%) |
Sep 23, 2013 | 17.10 | 18.03 | 16.88 | 17.89 | 161,425 | +0.76(+4.44%) |
Sep 20, 2013 | 17.36 | 17.46 | 16.90 | 17.13 | 0 | -0.23(-1.32%) |
Sep 19, 2013 | 17.77 | 17.77 | 17.24 | 17.36 | 86,621 | -0.39(-2.20%) |
Sep 18, 2013 | 17.55 | 18.01 | 17.36 | 17.75 | 0 | +0.24(+1.34%) |
Sep 17, 2013 | 17.09 | 17.56 | 16.98 | 17.52 | 0 | +0.47(+2.76%) |
Sep 16, 2013 | 16.91 | 17.31 | 16.85 | 17.05 | 0 | +0.09(+0.56%) |
Sep 13, 2013 | 16.94 | 17.10 | 16.85 | 16.95 | 0 | +0.04(+0.24%) |
Sep 12, 2013 | 16.96 | 17.03 | 16.87 | 16.91 | 0 | -0.09(-0.55%) |
Sep 11, 2013 | 16.96 | 17.10 | 16.71 | 17.01 | 0 | +0.05(+0.32%) |
Sep 10, 2013 | 16.82 | 17.20 | 16.81 | 16.95 | 120,114 | +0.15(+0.88%) |
Sep 09, 2013 | 16.53 | 16.81 | 16.53 | 16.80 | 0 | +0.35(+2.13%) |
Sep 06, 2013 | 16.53 | 16.68 | 16.17 | 16.45 | 0 | -0.05(-0.33%) |
Sep 05, 2013 | 16.48 | 16.59 | 16.32 | 16.51 | 0 | +0.23(+1.41%) |
Sep 04, 2013 | 16.25 | 16.35 | 16.07 | 16.28 | 0 | +0.05(+0.29%) |
Sep 03, 2013 | 16.47 | 16.59 | 16.04 | 16.23 | 0 | +0.03(+0.17%) |
Aug 30, 2013 | 16.30 | 16.32 | 16.14 | 16.20 | 0 | -0.06(-0.37%) |
Aug 29, 2013 | 15.87 | 16.32 | 15.87 | 16.27 | 88,407 | +0.30(+1.90%) |
Aug 28, 2013 | 15.79 | 16.11 | 15.68 | 15.96 | 0 | +0.15(+0.94%) |
Aug 27, 2013 | 15.75 | 16.02 | 15.71 | 15.81 | 161,522 | -0.21(-1.30%) |
Aug 26, 2013 | 15.73 | 16.10 | 15.73 | 16.02 | 0 | +0.30(+1.88%) |
Aug 23, 2013 | 15.92 | 15.92 | 15.59 | 15.73 | 0 | -0.18(-1.14%) |
Aug 22, 2013 | 15.40 | 15.94 | 15.22 | 15.91 | 51,601 | +0.62(+4.05%) |
Aug 21, 2013 | 15.11 | 15.55 | 15.03 | 15.29 | 0 | +0.05(+0.35%) |
Aug 20, 2013 | 14.93 | 15.30 | 14.84 | 15.24 | 61,764 | +0.30(+2.03%) |
Aug 19, 2013 | 15.01 | 15.30 | 14.93 | 14.93 | 92,334 | -0.14(-0.94%) |
Aug 16, 2013 | 14.82 | 15.23 | 14.74 | 15.07 | 0 | +0.16(+1.08%) |
Aug 15, 2013 | 15.08 | 15.17 | 14.81 | 14.91 | 137,139 | -0.44(-2.89%) |
Aug 14, 2013 | 15.35 | 15.48 | 15.17 | 15.36 | 98,897 | +0.05(+0.31%) |
Aug 13, 2013 | 15.15 | 15.33 | 14.85 | 15.31 | 123,599 | +0.13(+0.84%) |
Aug 12, 2013 | 14.82 | 15.19 | 14.82 | 15.18 | 66,995 | +0.22(+1.48%) |
Aug 09, 2013 | 15.16 | 15.30 | 14.85 | 14.96 | 94,551 | -0.23(-1.51%) |
Aug 08, 2013 | 15.13 | 15.35 | 15.06 | 15.19 | 81,359 | +0.21(+1.39%) |
Aug 07, 2013 | 15.26 | 15.37 | 14.95 | 14.98 | 64,794 | -0.39(-2.54%) |
Aug 06, 2013 | 15.79 | 15.88 | 15.13 | 15.37 | 251,474 | -0.52(-3.30%) |
Aug 05, 2013 | 15.88 | 16.04 | 15.79 | 15.89 | 129,642 | -0.06(-0.38%) |
Aug 02, 2013 | 15.85 | 16.00 | 15.55 | 15.96 | 257,745 | +0.13(+0.81%) |
Aug 01, 2013 | 15.50 | 16.01 | 15.34 | 15.83 | 118,946 | +0.46(+2.98%) |
Jul 31, 2013 | 15.26 | 15.52 | 15.24 | 15.37 | 0 | +0.17(+1.11%) |
Jul 30, 2013 | 15.42 | 15.48 | 15.09 | 15.20 | 0 | -0.17(-1.14%) |
Jul 29, 2013 | 15.39 | 15.69 | 15.31 | 15.38 | 0 | -0.09(-0.57%) |
Jul 26, 2013 | 15.89 | 15.89 | 15.32 | 15.46 | 0 | -0.61(-3.81%) |
Jul 25, 2013 | 15.90 | 16.29 | 15.90 | 16.08 | 0 | +0.18(+1.14%) |
Jul 24, 2013 | 16.37 | 16.64 | 15.85 | 15.89 | 0 | -0.41(-2.52%) |
Jul 23, 2013 | 16.29 | 16.40 | 16.10 | 16.31 | 0 | +0.08(+0.50%) |
Jul 22, 2013 | 16.14 | 16.34 | 16.02 | 16.22 | 0 | +0.20(+1.26%) |
Jul 19, 2013 | 15.81 | 16.07 | 15.59 | 16.02 | 0 | +0.23(+1.45%) |
Jul 18, 2013 | 15.26 | 15.88 | 15.20 | 15.79 | 0 | +0.56(+3.67%) |
Jul 17, 2013 | 15.17 | 15.46 | 15.17 | 15.24 | 160,037 | +0.07(+0.49%) |
Jul 16, 2013 | 15.81 | 16.06 | 15.09 | 15.16 | 0 | -0.67(-4.25%) |
Jul 15, 2013 | 15.85 | 16.40 | 15.79 | 15.83 | 0 | +0.01(+0.08%) |
Jul 12, 2013 | 15.40 | 16.05 | 15.35 | 15.82 | 0 | +0.27(+1.73%) |
Jul 11, 2013 | 15.75 | 15.81 | 15.33 | 15.55 | 0 | +0.01(+0.04%) |
Jul 10, 2013 | 15.50 | 15.63 | 15.43 | 15.54 | 0 | +0.04(+0.26%) |
Jul 09, 2013 | 14.96 | 15.62 | 14.89 | 15.50 | 0 | +0.62(+4.16%) |
Jul 08, 2013 | 14.68 | 14.93 | 14.64 | 14.89 | 0 | +0.30(+2.03%) |
Jul 05, 2013 | 14.61 | 14.67 | 14.31 | 14.59 | 0 | +0.29(+2.02%) |
Jul 03, 2013 | 14.39 | 14.43 | 14.19 | 14.30 | 0 | -0.20(-1.39%) |
Jul 02, 2013 | 14.58 | 14.62 | 14.35 | 14.50 | 0 | -0.13(-0.87%) |
Jul 01, 2013 | 14.34 | 14.84 | 14.34 | 14.63 | 0 | +0.45(+3.18%) |
Jun 28, 2013 | 14.37 | 14.49 | 14.16 | 14.18 | 988,566 | -0.23(-1.59%) |
Jun 27, 2013 | 14.13 | 14.43 | 14.06 | 14.41 | 0 | +0.41(+2.93%) |
Jun 26, 2013 | 14.30 | 14.30 | 13.98 | 14.00 | 0 | -0.30(-2.12%) |
Jun 25, 2013 | 14.24 | 14.32 | 14.10 | 14.30 | 0 | +0.24(+1.72%) |
Jun 24, 2013 | 14.44 | 14.44 | 13.82 | 14.06 | 0 | -0.54(-3.73%) |
Jun 21, 2013 | 14.64 | 14.91 | 14.47 | 14.60 | 323,295 | +0.03(+0.23%) |
Jun 20, 2013 | 14.89 | 15.18 | 14.43 | 14.57 | 0 | -0.59(-3.86%) |
Jun 19, 2013 | 15.21 | 15.43 | 15.15 | 15.15 | 0 | -0.07(-0.49%) |
Jun 18, 2013 | 14.74 | 15.28 | 14.74 | 15.23 | 0 | +0.48(+3.29%) |
Jun 17, 2013 | 15.27 | 15.30 | 14.50 | 14.74 | 0 | -0.34(-2.23%) |
Jun 14, 2013 | 14.37 | 15.10 | 14.27 | 15.08 | 0 | +0.66(+4.57%) |
Jun 13, 2013 | 14.11 | 14.46 | 13.86 | 14.42 | 452,408 | +0.27(+1.90%) |
Jun 12, 2013 | 14.54 | 14.60 | 14.01 | 14.15 | 193,300 | -0.27(-1.87%) |
Jun 11, 2013 | 14.52 | 14.62 | 14.36 | 14.42 | 200,026 | -0.30(-2.06%) |
Jun 10, 2013 | 14.78 | 14.82 | 14.61 | 14.72 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 14.79 | 14.95 | 14.47 | 14.72 | 0 | +0.07(+0.46%) |
Jun 06, 2013 | 14.62 | 14.84 | 14.43 | 14.66 | 181,895 | +0.03(+0.23%) |
Jun 05, 2013 | 14.92 | 14.92 | 14.55 | 14.62 | 0 | -0.32(-2.12%) |
Jun 04, 2013 | 15.32 | 15.46 | 14.89 | 14.94 | 0 | -0.36(-2.37%) |
Jun 03, 2013 | 15.15 | 15.45 | 14.93 | 15.30 | 379,309 | +0.24(+1.61%) |
May 31, 2013 | 15.09 | 15.30 | 15.06 | 15.06 | 165,048 | -0.17(-1.11%) |
May 30, 2013 | 15.14 | 15.32 | 14.91 | 15.23 | 187,259 | +0.15(+1.03%) |
May 29, 2013 | 15.08 | 15.32 | 14.94 | 15.07 | 152,622 | -0.09(-0.62%) |
May 28, 2013 | 14.91 | 15.25 | 14.83 | 15.17 | 252,397 | +0.48(+3.30%) |
May 24, 2013 | 14.62 | 14.78 | 14.52 | 14.68 | 0 | -0.06(-0.41%) |
May 23, 2013 | 14.48 | 14.76 | 14.32 | 14.74 | 0 | +0.01(+0.05%) |
May 22, 2013 | 14.97 | 15.16 | 14.62 | 14.74 | 0 | -0.24(-1.57%) |
May 21, 2013 | 15.05 | 15.09 | 14.87 | 14.97 | 0 | -0.11(-0.71%) |
May 20, 2013 | 14.98 | 15.27 | 14.93 | 15.08 | 0 | +0.03(+0.18%) |
May 17, 2013 | 14.90 | 15.09 | 14.70 | 15.05 | 0 | +0.26(+1.73%) |
May 16, 2013 | 14.64 | 14.98 | 14.52 | 14.80 | 364,530 | +0.07(+0.50%) |
May 15, 2013 | 14.65 | 14.73 | 14.59 | 14.72 | 0 | +0.10(+0.69%) |
May 13, 2013 | 14.47 | 14.73 | 14.39 | 14.62 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.58 | 14.71 | 14.35 | 14.50 | 0 | -0.08(-0.55%) |
May 09, 2013 | 14.60 | 14.72 | 14.37 | 14.58 | 0 | -0.09(-0.64%) |
May 08, 2013 | 14.69 | 14.81 | 14.43 | 14.68 | 0 | -0.03(-0.23%) |
May 07, 2013 | 14.29 | 14.72 | 14.18 | 14.71 | 0 | +0.49(+3.45%) |
May 06, 2013 | 13.78 | 14.27 | 13.75 | 14.22 | 0 | +0.48(+3.53%) |
May 03, 2013 | 13.29 | 13.84 | 13.02 | 13.73 | 0 | +0.71(+5.48%) |
May 02, 2013 | 12.79 | 13.15 | 12.45 | 13.02 | 0 | +0.36(+2.87%) |