Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.27 | 20.70 | 19.65 | 20.27 | 60,216 | -0.11(-0.54%) |
Apr 29, 2014 | 20.65 | 20.84 | 20.36 | 20.38 | 14,359 | -0.09(-0.44%) |
Apr 28, 2014 | 20.83 | 20.98 | 20.06 | 20.47 | 69,283 | -0.30(-1.44%) |
Apr 25, 2014 | 21.20 | 21.34 | 20.50 | 20.77 | 31,921 | -0.64(-2.99%) |
Apr 24, 2014 | 21.46 | 21.50 | 21.26 | 21.41 | 56,814 | +0.11(+0.52%) |
Apr 23, 2014 | 21.45 | 21.49 | 21.11 | 21.30 | 37,649 | -0.16(-0.75%) |
Apr 22, 2014 | 20.70 | 21.48 | 20.41 | 21.46 | 62,180 | +0.80(+3.87%) |
Apr 21, 2014 | 20.61 | 20.85 | 20.30 | 20.66 | 31,438 | +0.05(+0.24%) |
Apr 17, 2014 | 19.99 | 20.61 | 20.61 | 20.61 | 47,000 | +0.60(+3.00%) |
Apr 16, 2014 | 19.62 | 20.09 | 19.25 | 20.01 | 33,349 | +0.60(+3.09%) |
Apr 15, 2014 | 19.20 | 19.55 | 19.10 | 19.41 | 34,170 | +0.05(+0.26%) |
Apr 14, 2014 | 19.33 | 19.69 | 19.16 | 19.36 | 27,312 | +0.23(+1.20%) |
Apr 11, 2014 | 18.79 | 19.27 | 18.29 | 19.13 | 43,408 | +0.10(+0.53%) |
Apr 10, 2014 | 19.56 | 19.59 | 18.88 | 19.03 | 38,581 | -0.50(-2.56%) |
Apr 09, 2014 | 19.49 | 19.68 | 19.49 | 19.53 | 33,005 | -0.01(-0.05%) |
Apr 08, 2014 | 19.99 | 20.02 | 19.10 | 19.54 | 200,830 | -0.46(-2.30%) |
Apr 07, 2014 | 20.26 | 20.28 | 19.94 | 20.00 | 58,975 | -0.21(-1.04%) |
Apr 04, 2014 | 19.99 | 20.42 | 19.47 | 20.21 | 103,898 | +0.35(+1.76%) |
Apr 03, 2014 | 19.91 | 20.85 | 19.80 | 19.86 | 98,317 | -0.14(-0.70%) |
Apr 02, 2014 | 20.39 | 20.45 | 19.78 | 20.00 | 49,687 | -0.39(-1.91%) |
Apr 01, 2014 | 19.93 | 20.53 | 19.92 | 20.39 | 33,088 | +0.62(+3.14%) |
Mar 31, 2014 | 19.87 | 20.30 | 19.75 | 19.77 | 88,727 | -0.03(-0.15%) |
Mar 28, 2014 | 19.84 | 20.31 | 19.78 | 19.80 | 39,968 | -0.10(-0.50%) |
Mar 27, 2014 | 19.63 | 19.96 | 19.46 | 19.90 | 17,059 | +0.35(+1.79%) |
Mar 26, 2014 | 20.07 | 20.07 | 19.46 | 19.55 | 33,117 | -0.33(-1.66%) |
Mar 25, 2014 | 20.12 | 20.38 | 19.88 | 19.88 | 22,828 | -0.21(-1.05%) |
Mar 24, 2014 | 20.38 | 20.57 | 20.00 | 20.09 | 27,977 | -0.49(-2.38%) |
Mar 21, 2014 | 21.00 | 21.05 | 20.53 | 20.58 | 69,335 | -0.33(-1.58%) |
Mar 20, 2014 | 21.01 | 21.25 | 20.86 | 20.91 | 26,306 | -0.16(-0.76%) |
Mar 19, 2014 | 21.17 | 21.52 | 21.03 | 21.07 | 8,295 | -0.19(-0.89%) |
Mar 18, 2014 | 21.33 | 21.41 | 21.09 | 21.26 | 22,066 | +0.00(+0.00%) |
Mar 17, 2014 | 21.50 | 21.50 | 21.26 | 21.26 | 26,513 | -0.08(-0.37%) |
Mar 14, 2014 | 21.24 | 21.47 | 21.10 | 21.34 | 22,457 | +0.06(+0.28%) |
Mar 13, 2014 | 21.35 | 21.46 | 21.14 | 21.28 | 39,383 | -0.13(-0.61%) |
Mar 12, 2014 | 21.30 | 21.49 | 21.20 | 21.41 | 59,329 | -0.04(-0.19%) |
Mar 11, 2014 | 21.20 | 21.55 | 20.96 | 21.45 | 39,623 | -0.23(-1.06%) |
Mar 10, 2014 | 21.39 | 21.68 | 21.33 | 21.68 | 14,964 | +0.12(+0.56%) |
Mar 07, 2014 | 21.56 | 21.77 | 21.40 | 21.56 | 13,033 | +0.12(+0.56%) |
Mar 06, 2014 | 22.47 | 22.47 | 21.22 | 21.44 | 27,593 | -0.86(-3.86%) |
Mar 05, 2014 | 22.10 | 22.50 | 21.98 | 22.30 | 36,280 | +0.25(+1.13%) |
Mar 04, 2014 | 21.06 | 22.50 | 21.06 | 22.05 | 107,342 | +1.15(+5.50%) |
Mar 03, 2014 | 20.70 | 21.13 | 20.51 | 20.90 | 19,939 | -0.05(-0.24%) |
Feb 28, 2014 | 20.97 | 21.23 | 20.80 | 20.95 | 29,864 | -0.04(-0.19%) |
Feb 27, 2014 | 20.71 | 21.03 | 20.50 | 20.99 | 44,400 | +0.14(+0.67%) |
Feb 26, 2014 | 20.70 | 21.05 | 20.70 | 20.85 | 64,962 | +0.14(+0.68%) |
Feb 25, 2014 | 20.89 | 20.94 | 20.55 | 20.71 | 85,665 | -0.25(-1.19%) |
Feb 24, 2014 | 21.09 | 21.24 | 20.84 | 20.96 | 23,786 | -0.06(-0.29%) |
Feb 21, 2014 | 21.41 | 21.41 | 21.00 | 21.02 | 36,394 | -0.29(-1.36%) |
Feb 20, 2014 | 20.78 | 21.40 | 20.62 | 21.31 | 34,038 | +0.52(+2.50%) |
Feb 19, 2014 | 20.79 | 21.00 | 20.58 | 20.79 | 40,574 | -0.08(-0.38%) |
Feb 18, 2014 | 20.93 | 20.98 | 20.63 | 20.87 | 24,443 | +0.05(+0.24%) |
Feb 14, 2014 | 20.94 | 20.82 | 20.82 | 20.82 | 36,000 | -0.06(-0.29%) |
Feb 13, 2014 | 19.46 | 21.00 | 19.43 | 20.88 | 46,021 | +1.25(+6.37%) |
Feb 12, 2014 | 19.58 | 19.68 | 19.26 | 19.63 | 48,361 | +0.09(+0.46%) |
Feb 11, 2014 | 19.24 | 19.96 | 19.24 | 19.54 | 34,800 | +0.21(+1.09%) |
Feb 10, 2014 | 19.24 | 19.33 | 19.04 | 19.33 | 27,025 | +0.07(+0.36%) |
Feb 07, 2014 | 18.70 | 19.26 | 18.57 | 19.26 | 28,456 | +0.56(+2.99%) |
Feb 06, 2014 | 18.50 | 18.85 | 18.50 | 18.70 | 23,588 | +0.09(+0.48%) |
Feb 05, 2014 | 18.51 | 18.66 | 18.40 | 18.61 | 35,245 | -0.08(-0.43%) |
Feb 04, 2014 | 18.32 | 18.80 | 18.17 | 18.69 | 61,459 | +0.40(+2.19%) |
Feb 03, 2014 | 18.99 | 19.07 | 17.95 | 18.29 | 66,682 | -0.82(-4.29%) |
Jan 31, 2014 | 19.21 | 19.26 | 19.00 | 19.11 | 78,068 | -0.48(-2.45%) |
Jan 30, 2014 | 19.64 | 19.68 | 19.40 | 19.59 | 30,235 | +0.04(+0.20%) |
Jan 29, 2014 | 19.85 | 20.00 | 19.28 | 19.55 | 57,452 | -0.43(-2.15%) |
Jan 28, 2014 | 19.80 | 20.00 | 19.74 | 19.98 | 77,218 | +0.12(+0.60%) |
Jan 27, 2014 | 20.64 | 20.64 | 19.84 | 19.86 | 110,084 | -0.67(-3.26%) |
Jan 24, 2014 | 20.32 | 20.59 | 20.13 | 20.53 | 68,074 | +0.06(+0.29%) |
Jan 23, 2014 | 20.25 | 20.53 | 20.19 | 20.47 | 52,188 | +0.19(+0.94%) |
Jan 22, 2014 | 20.05 | 20.43 | 20.05 | 20.28 | 55,885 | +0.17(+0.85%) |
Jan 21, 2014 | 19.34 | 20.25 | 19.15 | 20.11 | 54,807 | +0.76(+3.93%) |
Jan 17, 2014 | 19.02 | 19.35 | 19.35 | 19.35 | 56,700 | +0.37(+1.95%) |
Jan 16, 2014 | 18.87 | 19.00 | 18.85 | 18.98 | 47,483 | -0.04(-0.21%) |
Jan 15, 2014 | 19.00 | 19.12 | 18.99 | 19.02 | 22,884 | +0.02(+0.11%) |
Jan 14, 2014 | 18.71 | 19.07 | 18.71 | 19.00 | 23,611 | +0.13(+0.69%) |
Jan 13, 2014 | 19.24 | 19.24 | 18.67 | 18.87 | 99,217 | -0.56(-2.88%) |
Jan 10, 2014 | 19.34 | 19.45 | 19.21 | 19.43 | 13,582 | +0.06(+0.31%) |
Jan 09, 2014 | 19.80 | 19.86 | 19.23 | 19.37 | 74,230 | -0.42(-2.12%) |
Jan 08, 2014 | 19.00 | 19.90 | 18.75 | 19.79 | 183,382 | -0.28(-1.40%) |
Jan 07, 2014 | 19.65 | 20.08 | 19.65 | 20.07 | 37,097 | +0.42(+2.14%) |
Jan 06, 2014 | 19.94 | 19.97 | 19.41 | 19.65 | 24,216 | -0.18(-0.91%) |
Jan 03, 2014 | 19.93 | 20.12 | 19.78 | 19.83 | 10,057 | +0.02(+0.10%) |
Jan 02, 2014 | 19.85 | 19.90 | 19.44 | 19.81 | 34,356 | -0.07(-0.35%) |
Dec 31, 2013 | 20.08 | 19.88 | 19.88 | 19.88 | 24,700 | -0.15(-0.75%) |
Dec 30, 2013 | 20.00 | 20.20 | 19.84 | 20.03 | 29,696 | +0.03(+0.15%) |
Dec 27, 2013 | 20.37 | 20.56 | 19.92 | 20.00 | 22,591 | -0.41(-2.01%) |
Dec 26, 2013 | 20.57 | 20.57 | 20.09 | 20.41 | 15,262 | -0.01(-0.05%) |
Dec 24, 2013 | 20.39 | 20.51 | 20.37 | 20.42 | 7,464 | -0.02(-0.10%) |
Dec 23, 2013 | 20.26 | 20.55 | 20.13 | 20.44 | 26,768 | +0.30(+1.49%) |
Dec 20, 2013 | 19.78 | 20.17 | 19.61 | 20.14 | 65,790 | +0.35(+1.77%) |
Dec 19, 2013 | 19.58 | 19.84 | 19.52 | 19.79 | 38,134 | +0.22(+1.12%) |
Dec 18, 2013 | 19.79 | 19.90 | 19.50 | 19.57 | 44,345 | -0.38(-1.90%) |
Dec 17, 2013 | 20.03 | 20.03 | 19.82 | 19.95 | 37,041 | -0.18(-0.89%) |
Dec 16, 2013 | 20.17 | 20.24 | 20.00 | 20.13 | 13,245 | +0.15(+0.75%) |
Dec 13, 2013 | 19.84 | 20.09 | 19.83 | 19.98 | 21,881 | +0.14(+0.71%) |
Dec 12, 2013 | 19.75 | 20.18 | 19.71 | 19.84 | 29,497 | +0.17(+0.86%) |
Dec 11, 2013 | 20.34 | 20.49 | 19.58 | 19.67 | 58,461 | -0.57(-2.82%) |
Dec 10, 2013 | 20.47 | 20.50 | 20.10 | 20.24 | 103,989 | -0.16(-0.78%) |
Dec 09, 2013 | 20.29 | 20.43 | 20.09 | 20.40 | 63,598 | +0.31(+1.54%) |
Dec 06, 2013 | 19.80 | 20.22 | 19.63 | 20.09 | 10,478 | +0.59(+3.03%) |
Dec 05, 2013 | 19.56 | 19.60 | 19.19 | 19.50 | 65,255 | -0.12(-0.61%) |
Dec 04, 2013 | 19.65 | 19.75 | 19.40 | 19.62 | 61,983 | -0.05(-0.25%) |
Dec 03, 2013 | 19.61 | 19.72 | 19.31 | 19.67 | 22,073 | +0.04(+0.20%) |
Dec 02, 2013 | 20.39 | 20.44 | 19.62 | 19.63 | 39,512 | -0.72(-3.54%) |
Nov 29, 2013 | 20.16 | 20.64 | 20.16 | 20.35 | 19,427 | +0.38(+1.90%) |
Nov 27, 2013 | 19.75 | 19.99 | 19.66 | 19.97 | 25,036 | +0.23(+1.17%) |
Nov 26, 2013 | 19.77 | 19.91 | 19.66 | 19.74 | 24,538 | -0.06(-0.30%) |
Nov 25, 2013 | 19.68 | 19.88 | 19.68 | 19.80 | 13,190 | +0.12(+0.61%) |
Nov 22, 2013 | 20.00 | 20.33 | 19.42 | 19.68 | 41,788 | -0.26(-1.30%) |
Nov 21, 2013 | 19.17 | 19.95 | 19.17 | 19.94 | 22,914 | +0.85(+4.45%) |
Nov 20, 2013 | 19.62 | 19.73 | 18.98 | 19.09 | 25,488 | -0.48(-2.45%) |
Nov 19, 2013 | 19.75 | 20.27 | 19.46 | 19.57 | 13,830 | -0.35(-1.76%) |
Nov 18, 2013 | 20.02 | 20.06 | 19.69 | 19.92 | 17,648 | -0.15(-0.75%) |
Nov 15, 2013 | 19.84 | 20.30 | 19.65 | 20.07 | 21,275 | +0.18(+0.90%) |
Nov 14, 2013 | 20.17 | 20.17 | 19.30 | 19.89 | 26,593 | -0.38(-1.87%) |
Nov 13, 2013 | 20.67 | 20.81 | 19.98 | 20.27 | 15,020 | -0.48(-2.31%) |
Nov 12, 2013 | 19.52 | 20.85 | 19.30 | 20.75 | 81,859 | +1.23(+6.30%) |
Nov 11, 2013 | 19.49 | 19.72 | 19.30 | 19.52 | 43,029 | +0.09(+0.46%) |
Nov 08, 2013 | 18.74 | 19.49 | 18.74 | 19.43 | 21,425 | +1.09(+5.94%) |
Nov 07, 2013 | 18.39 | 18.55 | 18.34 | 18.34 | 38,160 | -0.12(-0.65%) |
Nov 06, 2013 | 18.55 | 18.59 | 18.40 | 18.46 | 13,576 | -0.05(-0.27%) |
Nov 05, 2013 | 18.61 | 18.61 | 18.44 | 18.51 | 11,678 | -0.14(-0.75%) |
Nov 04, 2013 | 18.78 | 18.85 | 18.45 | 18.65 | 22,847 | -0.14(-0.75%) |
Nov 01, 2013 | 18.81 | 18.91 | 18.26 | 18.79 | 22,873 | -0.01(-0.05%) |
Oct 31, 2013 | 18.82 | 18.93 | 18.48 | 18.80 | 28,116 | -0.06(-0.32%) |
Oct 30, 2013 | 19.00 | 19.00 | 18.86 | 18.86 | 11,512 | -0.14(-0.74%) |
Oct 29, 2013 | 18.98 | 19.00 | 18.95 | 19.00 | 20,089 | +0.02(+0.11%) |
Oct 28, 2013 | 18.98 | 19.00 | 18.87 | 18.98 | 17,346 | +0.00(+0.00%) |
Oct 25, 2013 | 19.00 | 19.05 | 18.89 | 18.98 | 16,510 | -0.01(-0.05%) |
Oct 24, 2013 | 19.00 | 19.00 | 18.83 | 18.99 | 24,104 | -0.01(-0.05%) |
Oct 23, 2013 | 18.83 | 19.00 | 18.83 | 19.00 | 16,246 | +0.02(+0.11%) |
Oct 22, 2013 | 18.99 | 19.00 | 18.86 | 18.98 | 17,114 | -0.01(-0.05%) |
Oct 21, 2013 | 19.00 | 19.00 | 18.85 | 18.99 | 38,897 | +0.00(+0.00%) |
Oct 18, 2013 | 19.00 | 19.00 | 18.81 | 18.99 | 96,958 | +0.05(+0.26%) |
Oct 17, 2013 | 18.97 | 19.00 | 18.92 | 18.94 | 39,907 | -0.04(-0.21%) |
Oct 16, 2013 | 19.07 | 19.12 | 18.78 | 18.98 | 25,359 | +0.01(+0.05%) |
Oct 15, 2013 | 18.90 | 19.05 | 18.85 | 18.97 | 15,228 | -0.03(-0.16%) |
Oct 14, 2013 | 18.99 | 19.13 | 18.93 | 19.00 | 18,103 | +0.01(+0.05%) |
Oct 11, 2013 | 19.00 | 19.05 | 18.84 | 18.99 | 79,259 | -0.01(-0.05%) |
Oct 10, 2013 | 19.00 | 19.11 | 18.93 | 19.00 | 30,634 | +0.06(+0.32%) |
Oct 09, 2013 | 18.96 | 19.17 | 18.81 | 18.94 | 64,588 | +0.06(+0.32%) |
Oct 08, 2013 | 19.13 | 19.17 | 18.88 | 18.88 | 46,895 | -0.22(-1.15%) |
Oct 07, 2013 | 19.14 | 19.22 | 19.10 | 19.10 | 30,548 | -0.21(-1.09%) |
Oct 04, 2013 | 18.98 | 19.54 | 18.95 | 19.31 | 79,353 | +0.31(+1.63%) |
Oct 03, 2013 | 19.05 | 19.23 | 18.73 | 19.00 | 58,744 | +0.00(+0.00%) |
Oct 02, 2013 | 18.85 | 19.16 | 18.41 | 19.00 | 62,107 | +0.20(+1.06%) |
Oct 01, 2013 | 17.88 | 18.83 | 17.80 | 18.80 | 65,417 | +0.85(+4.74%) |
Sep 30, 2013 | 17.45 | 18.00 | 17.42 | 17.95 | 50,639 | +0.41(+2.34%) |
Sep 27, 2013 | 17.41 | 17.57 | 17.35 | 17.54 | 12,966 | +0.03(+0.17%) |
Sep 26, 2013 | 17.25 | 17.52 | 17.06 | 17.51 | 14,721 | +0.49(+2.88%) |
Sep 25, 2013 | 17.56 | 17.56 | 17.02 | 17.02 | 14,666 | -0.60(-3.41%) |
Sep 24, 2013 | 17.59 | 17.93 | 17.41 | 17.62 | 23,717 | +0.03(+0.17%) |
Sep 23, 2013 | 17.81 | 17.94 | 17.58 | 17.59 | 37,765 | -0.18(-1.01%) |
Sep 20, 2013 | 17.75 | 18.00 | 17.70 | 17.77 | 48,611 | +0.10(+0.57%) |
Sep 19, 2013 | 17.68 | 17.68 | 17.34 | 17.67 | 8,266 | +0.05(+0.28%) |
Sep 18, 2013 | 17.61 | 17.92 | 17.30 | 17.62 | 25,373 | -0.04(-0.23%) |
Sep 17, 2013 | 16.76 | 17.67 | 16.76 | 17.66 | 107,325 | +1.05(+6.32%) |
Sep 16, 2013 | 16.69 | 16.70 | 16.58 | 16.61 | 11,785 | -0.08(-0.48%) |
Sep 13, 2013 | 16.53 | 16.75 | 16.40 | 16.69 | 11,649 | +0.16(+0.97%) |
Sep 12, 2013 | 16.51 | 16.55 | 16.36 | 16.53 | 10,592 | -0.05(-0.30%) |
Sep 11, 2013 | 16.56 | 16.65 | 16.55 | 16.58 | 9,830 | +0.03(+0.18%) |
Sep 10, 2013 | 16.75 | 16.75 | 16.50 | 16.55 | 24,928 | -0.20(-1.19%) |
Sep 09, 2013 | 16.02 | 16.75 | 15.90 | 16.75 | 43,048 | +0.77(+4.82%) |
Sep 06, 2013 | 16.05 | 16.05 | 15.90 | 15.98 | 15,585 | -0.04(-0.25%) |
Sep 05, 2013 | 15.99 | 16.17 | 15.90 | 16.02 | 21,551 | +0.04(+0.25%) |
Sep 04, 2013 | 16.16 | 16.19 | 15.97 | 15.98 | 4,460 | -0.03(-0.19%) |
Sep 03, 2013 | 15.99 | 16.08 | 15.76 | 16.01 | 36,581 | +0.30(+1.91%) |
Aug 30, 2013 | 15.78 | 15.94 | 15.55 | 15.71 | 40,264 | -0.10(-0.63%) |
Aug 29, 2013 | 15.27 | 15.83 | 15.20 | 15.81 | 26,699 | +0.55(+3.60%) |
Aug 28, 2013 | 15.11 | 15.28 | 14.98 | 15.26 | 17,162 | +0.14(+0.93%) |
Aug 27, 2013 | 15.49 | 15.49 | 15.09 | 15.12 | 29,031 | -0.53(-3.39%) |
Aug 26, 2013 | 15.86 | 15.86 | 15.50 | 15.65 | 19,692 | -0.20(-1.26%) |
Aug 23, 2013 | 16.30 | 16.30 | 15.65 | 15.85 | 37,338 | -0.53(-3.24%) |
Aug 22, 2013 | 15.17 | 16.68 | 15.12 | 16.38 | 38,844 | +1.33(+8.84%) |
Aug 21, 2013 | 15.02 | 15.18 | 14.87 | 15.05 | 27,579 | -0.05(-0.33%) |
Aug 20, 2013 | 14.83 | 15.13 | 14.81 | 15.10 | 28,822 | +0.32(+2.17%) |
Aug 19, 2013 | 14.94 | 15.24 | 14.75 | 14.78 | 22,466 | -0.22(-1.47%) |
Aug 16, 2013 | 15.39 | 15.54 | 14.55 | 15.00 | 97,117 | -0.48(-3.10%) |
Aug 15, 2013 | 15.55 | 15.71 | 15.35 | 15.48 | 21,980 | -0.25(-1.59%) |
Aug 14, 2013 | 15.91 | 15.91 | 15.71 | 15.73 | 7,176 | -0.30(-1.87%) |
Aug 13, 2013 | 15.85 | 16.05 | 15.70 | 16.03 | 9,632 | -0.03(-0.19%) |
Aug 12, 2013 | 15.92 | 16.06 | 15.64 | 16.06 | 13,701 | +0.01(+0.06%) |
Aug 09, 2013 | 16.20 | 16.25 | 16.03 | 16.05 | 8,604 | -0.12(-0.74%) |
Aug 08, 2013 | 16.09 | 16.38 | 15.81 | 16.17 | 41,346 | +0.15(+0.94%) |
Aug 07, 2013 | 15.85 | 16.23 | 15.70 | 16.02 | 25,739 | +0.16(+1.01%) |
Aug 06, 2013 | 15.86 | 16.10 | 15.71 | 15.86 | 11,524 | -0.04(-0.25%) |
Aug 05, 2013 | 15.86 | 16.04 | 14.56 | 15.90 | 44,120 | -0.04(-0.25%) |
Aug 02, 2013 | 16.06 | 16.06 | 15.75 | 15.94 | 19,876 | -0.14(-0.87%) |
Aug 01, 2013 | 16.34 | 16.36 | 15.95 | 16.08 | 28,402 | -0.06(-0.37%) |
Jul 31, 2013 | 16.11 | 16.64 | 16.06 | 16.14 | 43,598 | +0.01(+0.06%) |
Jul 30, 2013 | 16.44 | 16.44 | 16.01 | 16.13 | 13,802 | -0.19(-1.16%) |
Jul 29, 2013 | 16.25 | 16.33 | 16.00 | 16.32 | 60,326 | -0.01(-0.06%) |
Jul 26, 2013 | 16.05 | 16.48 | 16.00 | 16.33 | 29,086 | +0.12(+0.74%) |
Jul 25, 2013 | 16.01 | 16.25 | 15.95 | 16.21 | 50,383 | +0.21(+1.31%) |
Jul 24, 2013 | 16.43 | 16.43 | 15.95 | 16.00 | 15,225 | -0.30(-1.84%) |
Jul 23, 2013 | 16.68 | 16.68 | 16.26 | 16.30 | 27,557 | -0.32(-1.93%) |
Jul 22, 2013 | 16.36 | 16.70 | 16.33 | 16.62 | 37,764 | +0.35(+2.15%) |
Jul 19, 2013 | 16.00 | 16.44 | 15.82 | 16.27 | 53,442 | +0.24(+1.50%) |
Jul 18, 2013 | 16.12 | 16.42 | 15.94 | 16.03 | 36,953 | -0.02(-0.12%) |
Jul 17, 2013 | 15.55 | 16.09 | 15.45 | 16.05 | 98,762 | +0.54(+3.48%) |
Jul 16, 2013 | 15.50 | 15.55 | 15.32 | 15.51 | 60,147 | +0.04(+0.26%) |
Jul 15, 2013 | 15.15 | 15.47 | 15.15 | 15.47 | 84,396 | +0.35(+2.31%) |
Jul 12, 2013 | 14.96 | 15.14 | 14.90 | 15.12 | 106,868 | +0.15(+1.00%) |
Jul 11, 2013 | 14.98 | 15.10 | 14.90 | 14.97 | 212,930 | +0.09(+0.60%) |
Jul 10, 2013 | 14.74 | 15.00 | 14.50 | 14.88 | 215,478 | +0.38(+2.62%) |
Jul 09, 2013 | 14.40 | 14.50 | 14.32 | 14.50 | 159,196 | +0.16(+1.12%) |
Jul 08, 2013 | 14.45 | 14.48 | 14.25 | 14.34 | 50,570 | -0.06(-0.42%) |
Jul 05, 2013 | 14.34 | 14.45 | 13.99 | 14.40 | 21,893 | +0.29(+2.06%) |
Jul 03, 2013 | 13.94 | 14.25 | 13.65 | 14.11 | 15,271 | +0.12(+0.86%) |
Jul 02, 2013 | 14.20 | 14.21 | 13.81 | 13.99 | 37,479 | -0.16(-1.13%) |
Jul 01, 2013 | 13.58 | 14.30 | 13.50 | 14.15 | 33,787 | +0.69(+5.13%) |
Jun 28, 2013 | 13.40 | 13.52 | 13.07 | 13.46 | 381,076 | +0.03(+0.22%) |
Jun 27, 2013 | 13.43 | 13.55 | 13.40 | 13.43 | 24,596 | -0.02(-0.15%) |
Jun 26, 2013 | 13.62 | 13.64 | 13.41 | 13.45 | 116,962 | -0.07(-0.52%) |
Jun 25, 2013 | 13.67 | 13.73 | 13.51 | 13.52 | 62,720 | +0.02(+0.15%) |
Jun 24, 2013 | 13.70 | 13.70 | 13.50 | 13.50 | 34,406 | -0.20(-1.46%) |
Jun 21, 2013 | 13.60 | 13.79 | 13.51 | 13.70 | 84,613 | +0.14(+1.03%) |
Jun 20, 2013 | 13.67 | 13.74 | 13.50 | 13.56 | 59,974 | -0.33(-2.38%) |
Jun 19, 2013 | 13.92 | 13.94 | 13.80 | 13.89 | 34,571 | -0.05(-0.36%) |
Jun 18, 2013 | 13.87 | 13.97 | 13.85 | 13.94 | 37,466 | +0.02(+0.14%) |
Jun 17, 2013 | 14.24 | 14.24 | 13.84 | 13.92 | 43,211 | -0.28(-1.97%) |
Jun 14, 2013 | 14.18 | 14.39 | 14.08 | 14.20 | 18,612 | +0.02(+0.14%) |
Jun 13, 2013 | 13.95 | 14.23 | 13.94 | 14.18 | 8,064 | +0.26(+1.87%) |
Jun 12, 2013 | 14.12 | 14.12 | 13.86 | 13.92 | 9,250 | -0.08(-0.57%) |
Jun 11, 2013 | 13.97 | 14.23 | 13.77 | 14.00 | 10,818 | -0.13(-0.92%) |
Jun 10, 2013 | 14.14 | 14.18 | 13.88 | 14.13 | 11,377 | -0.02(-0.14%) |
Jun 07, 2013 | 14.24 | 14.31 | 13.96 | 14.15 | 22,723 | +0.04(+0.28%) |
Jun 06, 2013 | 13.90 | 14.11 | 13.78 | 14.11 | 33,792 | +0.26(+1.88%) |
Jun 05, 2013 | 13.98 | 14.09 | 13.82 | 13.85 | 10,362 | -0.22(-1.56%) |
Jun 04, 2013 | 14.17 | 14.20 | 13.92 | 14.07 | 30,635 | -0.05(-0.35%) |
Jun 03, 2013 | 13.91 | 14.28 | 13.85 | 14.12 | 73,593 | +0.33(+2.39%) |
May 31, 2013 | 13.85 | 13.96 | 13.64 | 13.79 | 25,914 | -0.13(-0.93%) |
May 30, 2013 | 13.82 | 14.00 | 13.82 | 13.92 | 9,862 | +0.12(+0.87%) |
May 29, 2013 | 14.22 | 14.22 | 13.73 | 13.80 | 23,609 | -0.50(-3.50%) |
May 28, 2013 | 14.15 | 14.31 | 14.03 | 14.30 | 77,460 | +0.28(+2.00%) |
May 24, 2013 | 14.12 | 14.12 | 13.87 | 14.02 | 20,455 | -0.15(-1.06%) |
May 23, 2013 | 13.75 | 14.17 | 13.75 | 14.17 | 22,223 | +0.02(+0.14%) |
May 22, 2013 | 14.00 | 14.22 | 14.00 | 14.15 | 35,736 | +0.12(+0.86%) |
May 21, 2013 | 14.01 | 14.17 | 13.92 | 14.03 | 14,985 | +0.01(+0.07%) |
May 20, 2013 | 14.13 | 14.20 | 13.61 | 14.02 | 33,568 | -0.12(-0.85%) |
May 17, 2013 | 14.23 | 14.23 | 13.76 | 14.14 | 30,374 | -0.05(-0.35%) |
May 16, 2013 | 14.20 | 14.20 | 14.07 | 14.19 | 12,437 | -0.02(-0.14%) |
May 15, 2013 | 14.19 | 14.25 | 14.00 | 14.21 | 15,132 | +0.11(+0.78%) |
May 13, 2013 | 13.91 | 14.20 | 13.85 | 14.10 | 22,128 | +0.10(+0.71%) |
May 10, 2013 | 13.75 | 14.02 | 13.70 | 14.00 | 57,607 | +0.29(+2.12%) |
May 09, 2013 | 13.92 | 13.97 | 13.68 | 13.71 | 7,380 | -0.22(-1.58%) |
May 08, 2013 | 13.92 | 14.02 | 13.25 | 13.93 | 1,026,207 | -0.09(-0.64%) |
May 07, 2013 | 14.20 | 14.20 | 13.96 | 14.02 | 13,412 | -0.20(-1.41%) |
May 06, 2013 | 14.19 | 14.25 | 14.00 | 14.22 | 38,982 | +0.20(+1.43%) |
May 03, 2013 | 14.09 | 14.12 | 13.93 | 14.02 | 27,381 | +0.06(+0.43%) |
May 02, 2013 | 13.62 | 14.02 | 13.54 | 13.96 | 27,353 | +0.38(+2.80%) |