Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.89 | 19.46 | 18.89 | 19.45 | 599,974 | +0.50(+2.63%) |
Apr 29, 2014 | 19.00 | 19.03 | 18.73 | 18.95 | 948,774 | +0.07(+0.35%) |
Apr 28, 2014 | 19.47 | 19.73 | 18.82 | 18.88 | 1,433,852 | -1.40(-6.91%) |
Apr 25, 2014 | 20.24 | 20.33 | 20.07 | 20.29 | 646,938 | +0.06(+0.28%) |
Apr 24, 2014 | 20.30 | 20.30 | 20.07 | 20.23 | 537,456 | -0.01(-0.05%) |
Apr 23, 2014 | 20.14 | 20.29 | 20.09 | 20.24 | 492,057 | +0.10(+0.50%) |
Apr 22, 2014 | 20.19 | 20.27 | 20.11 | 20.14 | 423,889 | -0.07(-0.35%) |
Apr 21, 2014 | 20.15 | 20.25 | 20.14 | 20.21 | 184,738 | -0.01(-0.07%) |
Apr 17, 2014 | 20.14 | 20.22 | 20.22 | 20.22 | 395,609 | -0.00(-0.02%) |
Apr 16, 2014 | 20.13 | 20.28 | 20.09 | 20.23 | 300,301 | +0.18(+0.90%) |
Apr 15, 2014 | 20.11 | 20.12 | 19.84 | 20.05 | 306,461 | -0.00(-0.02%) |
Apr 14, 2014 | 20.17 | 20.17 | 19.86 | 20.05 | 222,017 | +0.08(+0.38%) |
Apr 11, 2014 | 19.87 | 20.01 | 19.73 | 19.98 | 396,843 | -0.01(-0.05%) |
Apr 10, 2014 | 20.25 | 20.33 | 19.94 | 19.99 | 285,081 | -0.28(-1.36%) |
Apr 09, 2014 | 20.11 | 20.30 | 20.02 | 20.26 | 318,066 | +0.11(+0.57%) |
Apr 08, 2014 | 20.12 | 20.24 | 20.04 | 20.15 | 217,667 | +0.03(+0.17%) |
Apr 07, 2014 | 20.26 | 20.30 | 20.10 | 20.11 | 323,644 | -0.17(-0.84%) |
Apr 04, 2014 | 20.58 | 20.69 | 20.27 | 20.29 | 489,536 | -0.18(-0.86%) |
Apr 03, 2014 | 20.48 | 20.59 | 20.31 | 20.46 | 584,070 | +0.04(+0.19%) |
Apr 02, 2014 | 20.39 | 20.50 | 20.28 | 20.42 | 503,586 | +0.09(+0.42%) |
Apr 01, 2014 | 20.31 | 20.37 | 20.21 | 20.34 | 368,483 | +0.05(+0.23%) |
Mar 31, 2014 | 20.21 | 20.35 | 20.10 | 20.29 | 320,690 | +0.24(+1.21%) |
Mar 28, 2014 | 19.98 | 20.28 | 19.93 | 20.05 | 227,573 | +0.09(+0.43%) |
Mar 27, 2014 | 19.90 | 19.98 | 19.81 | 19.96 | 279,413 | +0.04(+0.21%) |
Mar 26, 2014 | 20.29 | 20.39 | 19.89 | 19.92 | 189,644 | -0.29(-1.43%) |
Mar 25, 2014 | 20.17 | 20.24 | 20.07 | 20.21 | 226,777 | +0.09(+0.45%) |
Mar 24, 2014 | 20.18 | 20.18 | 19.93 | 20.12 | 255,767 | -0.01(-0.05%) |
Mar 21, 2014 | 20.18 | 20.30 | 20.03 | 20.13 | 304,293 | +0.01(+0.05%) |
Mar 20, 2014 | 19.95 | 20.16 | 19.95 | 20.12 | 182,736 | +0.09(+0.47%) |
Mar 19, 2014 | 20.23 | 20.23 | 19.95 | 20.02 | 212,696 | -0.16(-0.80%) |
Mar 18, 2014 | 20.19 | 20.22 | 20.10 | 20.19 | 178,312 | +0.04(+0.19%) |
Mar 17, 2014 | 20.10 | 20.23 | 20.07 | 20.15 | 173,981 | +0.12(+0.62%) |
Mar 14, 2014 | 20.01 | 20.18 | 19.96 | 20.02 | 108,174 | -0.05(-0.24%) |
Mar 13, 2014 | 20.23 | 20.29 | 19.99 | 20.07 | 284,899 | -0.06(-0.31%) |
Mar 12, 2014 | 20.07 | 20.17 | 19.95 | 20.13 | 156,161 | +0.02(+0.09%) |
Mar 11, 2014 | 20.24 | 20.28 | 20.04 | 20.11 | 180,378 | -0.11(-0.54%) |
Mar 10, 2014 | 20.20 | 20.26 | 20.09 | 20.22 | 137,528 | +0.00(+0.02%) |
Mar 07, 2014 | 20.22 | 20.43 | 20.16 | 20.22 | 263,828 | +0.11(+0.54%) |
Mar 06, 2014 | 20.11 | 20.24 | 20.05 | 20.11 | 390,880 | +0.02(+0.09%) |
Mar 05, 2014 | 20.01 | 20.10 | 19.89 | 20.09 | 335,421 | +0.17(+0.83%) |
Mar 04, 2014 | 19.87 | 20.04 | 19.73 | 19.92 | 638,918 | +0.26(+1.30%) |
Mar 03, 2014 | 19.58 | 19.74 | 19.47 | 19.67 | 206,079 | -0.04(-0.19%) |
Feb 28, 2014 | 19.83 | 20.05 | 19.69 | 19.71 | 383,646 | -0.11(-0.55%) |
Feb 27, 2014 | 19.71 | 19.84 | 19.61 | 19.82 | 305,451 | +0.10(+0.51%) |
Feb 26, 2014 | 19.67 | 19.79 | 19.57 | 19.72 | 178,474 | +0.07(+0.34%) |
Feb 25, 2014 | 19.59 | 19.68 | 19.48 | 19.65 | 252,918 | +0.15(+0.75%) |
Feb 24, 2014 | 19.59 | 19.63 | 19.45 | 19.50 | 285,523 | -0.05(-0.27%) |
Feb 21, 2014 | 19.61 | 19.76 | 19.48 | 19.55 | 237,386 | -0.07(-0.36%) |
Feb 20, 2014 | 19.57 | 19.66 | 19.41 | 19.63 | 285,714 | +0.12(+0.61%) |
Feb 19, 2014 | 19.64 | 19.84 | 19.47 | 19.51 | 288,444 | -0.22(-1.10%) |
Feb 18, 2014 | 19.31 | 19.87 | 19.28 | 19.72 | 689,989 | +0.39(+2.03%) |
Feb 14, 2014 | 19.27 | 19.33 | 19.33 | 19.33 | 282,686 | -0.00(-0.02%) |
Feb 13, 2014 | 19.40 | 19.43 | 19.23 | 19.34 | 301,268 | -0.12(-0.62%) |
Feb 12, 2014 | 19.57 | 19.63 | 19.35 | 19.46 | 514,472 | -0.14(-0.73%) |
Feb 11, 2014 | 19.64 | 20.12 | 19.53 | 19.60 | 698,051 | +0.05(+0.24%) |
Feb 10, 2014 | 19.13 | 19.73 | 18.78 | 19.55 | 921,224 | +1.27(+6.93%) |
Feb 07, 2014 | 18.30 | 18.47 | 18.21 | 18.29 | 718,666 | +0.06(+0.33%) |
Feb 06, 2014 | 18.07 | 18.35 | 18.07 | 18.23 | 255,891 | +0.17(+0.92%) |
Feb 05, 2014 | 17.80 | 18.19 | 17.73 | 18.06 | 299,044 | +0.18(+1.03%) |
Feb 04, 2014 | 17.70 | 17.93 | 17.60 | 17.88 | 251,790 | +0.31(+1.76%) |
Feb 03, 2014 | 18.17 | 18.17 | 17.56 | 17.57 | 161,999 | -0.54(-2.98%) |
Jan 31, 2014 | 18.27 | 18.28 | 18.05 | 18.11 | 258,730 | -0.40(-2.14%) |
Jan 30, 2014 | 18.33 | 18.51 | 18.19 | 18.50 | 112,174 | +0.35(+1.90%) |
Jan 29, 2014 | 18.08 | 18.29 | 18.05 | 18.16 | 124,677 | -0.12(-0.66%) |
Jan 28, 2014 | 18.15 | 18.29 | 18.15 | 18.28 | 135,722 | +0.15(+0.84%) |
Jan 27, 2014 | 18.23 | 18.36 | 18.02 | 18.12 | 113,851 | -0.12(-0.63%) |
Jan 24, 2014 | 18.80 | 18.80 | 18.18 | 18.24 | 231,694 | -0.61(-3.25%) |
Jan 23, 2014 | 19.15 | 19.26 | 18.79 | 18.85 | 350,253 | -0.54(-2.80%) |
Jan 22, 2014 | 19.41 | 19.43 | 19.29 | 19.40 | 132,331 | +0.03(+0.17%) |
Jan 21, 2014 | 19.49 | 19.56 | 19.23 | 19.36 | 144,159 | -0.06(-0.28%) |
Jan 17, 2014 | 19.38 | 19.42 | 19.42 | 19.42 | 185,492 | +0.00(+0.00%) |
Jan 16, 2014 | 19.28 | 19.42 | 19.22 | 19.42 | 249,833 | +0.06(+0.29%) |
Jan 15, 2014 | 19.26 | 19.40 | 19.23 | 19.36 | 159,970 | +0.11(+0.55%) |
Jan 14, 2014 | 19.21 | 19.29 | 19.10 | 19.26 | 149,316 | +0.08(+0.41%) |
Jan 13, 2014 | 19.41 | 19.43 | 19.07 | 19.18 | 256,385 | -0.23(-1.16%) |
Jan 10, 2014 | 19.29 | 19.44 | 19.24 | 19.41 | 233,245 | +0.11(+0.57%) |
Jan 09, 2014 | 19.21 | 19.30 | 19.13 | 19.29 | 239,428 | +0.08(+0.43%) |
Jan 08, 2014 | 19.20 | 19.25 | 19.12 | 19.21 | 145,552 | -0.04(-0.22%) |
Jan 07, 2014 | 19.32 | 19.44 | 19.17 | 19.25 | 260,030 | -0.02(-0.10%) |
Jan 06, 2014 | 19.38 | 19.49 | 19.19 | 19.27 | 217,228 | -0.07(-0.38%) |
Jan 03, 2014 | 19.39 | 19.52 | 19.29 | 19.35 | 246,553 | -0.05(-0.26%) |
Jan 02, 2014 | 19.66 | 19.67 | 19.28 | 19.40 | 154,659 | -0.37(-1.89%) |
Dec 31, 2013 | 19.72 | 19.77 | 19.77 | 19.77 | 226,279 | +0.06(+0.28%) |
Dec 30, 2013 | 19.44 | 19.76 | 19.44 | 19.71 | 190,406 | +0.16(+0.83%) |
Dec 27, 2013 | 19.68 | 19.72 | 19.52 | 19.55 | 169,466 | -0.14(-0.70%) |
Dec 26, 2013 | 19.41 | 19.79 | 19.37 | 19.69 | 176,610 | +0.08(+0.42%) |
Dec 24, 2013 | 19.47 | 19.61 | 19.47 | 19.61 | 61,420 | +0.12(+0.59%) |
Dec 23, 2013 | 19.33 | 19.53 | 19.27 | 19.49 | 153,418 | +0.22(+1.12%) |
Dec 20, 2013 | 19.27 | 19.41 | 19.23 | 19.28 | 355,061 | +0.01(+0.05%) |
Dec 19, 2013 | 19.17 | 19.33 | 19.13 | 19.27 | 167,210 | +0.01(+0.05%) |
Dec 18, 2013 | 18.82 | 19.27 | 18.80 | 19.26 | 331,969 | +0.41(+2.20%) |
Dec 17, 2013 | 19.09 | 19.09 | 18.83 | 18.84 | 243,455 | -0.17(-0.87%) |
Dec 16, 2013 | 19.34 | 19.34 | 18.87 | 19.01 | 158,762 | +0.18(+0.95%) |
Dec 13, 2013 | 18.84 | 18.86 | 18.74 | 18.83 | 108,739 | +0.03(+0.15%) |
Dec 12, 2013 | 19.01 | 19.01 | 18.79 | 18.80 | 115,272 | -0.20(-1.04%) |
Dec 11, 2013 | 19.26 | 19.29 | 18.94 | 19.00 | 224,379 | -0.24(-1.22%) |
Dec 10, 2013 | 19.12 | 19.31 | 19.08 | 19.23 | 269,515 | +0.06(+0.29%) |
Dec 09, 2013 | 19.08 | 19.24 | 19.03 | 19.18 | 180,125 | +0.10(+0.53%) |
Dec 06, 2013 | 19.03 | 19.12 | 18.89 | 19.08 | 237,122 | +0.23(+1.22%) |
Dec 05, 2013 | 18.90 | 18.91 | 18.71 | 18.85 | 138,794 | -0.06(-0.29%) |
Dec 04, 2013 | 18.87 | 19.06 | 18.69 | 18.90 | 167,307 | -0.03(-0.15%) |
Dec 03, 2013 | 18.94 | 18.96 | 18.73 | 18.93 | 402,113 | -0.06(-0.32%) |
Dec 02, 2013 | 19.18 | 19.30 | 18.96 | 18.99 | 296,259 | -0.15(-0.77%) |
Nov 29, 2013 | 19.07 | 19.22 | 18.90 | 19.14 | 165,105 | +0.06(+0.34%) |
Nov 27, 2013 | 19.18 | 19.19 | 18.98 | 19.07 | 197,362 | -0.10(-0.50%) |
Nov 26, 2013 | 19.25 | 19.27 | 19.11 | 19.17 | 147,513 | -0.07(-0.38%) |
Nov 25, 2013 | 19.05 | 19.28 | 19.05 | 19.24 | 131,945 | +0.18(+0.97%) |
Nov 22, 2013 | 19.05 | 19.06 | 18.97 | 19.06 | 161,908 | +0.05(+0.24%) |
Nov 21, 2013 | 18.90 | 19.11 | 18.90 | 19.01 | 110,911 | +0.19(+1.00%) |
Nov 20, 2013 | 18.93 | 18.97 | 18.73 | 18.82 | 222,656 | -0.10(-0.54%) |
Nov 19, 2013 | 18.86 | 18.93 | 18.76 | 18.93 | 250,185 | +0.07(+0.39%) |
Nov 18, 2013 | 18.90 | 19.01 | 18.79 | 18.85 | 244,171 | -0.01(-0.07%) |
Nov 15, 2013 | 18.84 | 18.87 | 18.74 | 18.87 | 102,051 | +0.02(+0.12%) |
Nov 14, 2013 | 18.70 | 18.85 | 18.64 | 18.84 | 302,123 | +0.12(+0.62%) |
Nov 13, 2013 | 18.47 | 18.75 | 18.42 | 18.73 | 321,581 | +0.21(+1.15%) |
Nov 12, 2013 | 18.67 | 18.70 | 18.39 | 18.52 | 173,764 | -0.24(-1.25%) |
Nov 11, 2013 | 18.72 | 18.82 | 18.63 | 18.75 | 240,307 | +0.06(+0.30%) |
Nov 08, 2013 | 18.38 | 18.70 | 18.38 | 18.70 | 488,353 | +0.35(+1.88%) |
Nov 07, 2013 | 18.67 | 18.71 | 18.33 | 18.35 | 618,519 | -0.24(-1.29%) |
Nov 06, 2013 | 18.57 | 18.97 | 18.55 | 18.59 | 434,197 | +0.10(+0.55%) |
Nov 05, 2013 | 18.56 | 18.59 | 18.47 | 18.49 | 332,869 | -0.07(-0.37%) |
Nov 04, 2013 | 18.60 | 18.62 | 18.43 | 18.56 | 248,794 | +0.04(+0.22%) |
Nov 01, 2013 | 18.63 | 18.72 | 18.46 | 18.52 | 293,250 | -0.10(-0.54%) |
Oct 31, 2013 | 18.52 | 18.70 | 18.44 | 18.62 | 304,901 | +0.11(+0.57%) |
Oct 30, 2013 | 18.65 | 18.72 | 18.37 | 18.51 | 307,624 | -0.11(-0.62%) |
Oct 29, 2013 | 18.68 | 18.70 | 18.58 | 18.63 | 310,009 | +0.03(+0.15%) |
Oct 28, 2013 | 18.33 | 18.60 | 18.11 | 18.60 | 498,539 | +0.39(+2.17%) |
Oct 25, 2013 | 18.11 | 18.20 | 18.03 | 18.20 | 168,534 | +0.07(+0.40%) |
Oct 24, 2013 | 18.14 | 18.20 | 18.05 | 18.13 | 131,818 | -0.02(-0.13%) |
Oct 23, 2013 | 18.26 | 18.26 | 18.08 | 18.15 | 168,471 | -0.16(-0.85%) |
Oct 22, 2013 | 18.20 | 18.33 | 18.11 | 18.31 | 190,699 | +0.20(+1.09%) |
Oct 21, 2013 | 18.11 | 18.16 | 18.07 | 18.11 | 170,442 | -0.02(-0.10%) |
Oct 18, 2013 | 18.16 | 18.19 | 17.98 | 18.13 | 269,406 | +0.12(+0.66%) |
Oct 17, 2013 | 17.99 | 18.07 | 17.87 | 18.01 | 509,224 | -0.03(-0.15%) |
Oct 16, 2013 | 17.88 | 18.16 | 17.88 | 18.04 | 125,810 | +0.24(+1.37%) |
Oct 15, 2013 | 18.02 | 18.02 | 17.79 | 17.80 | 227,327 | -0.22(-1.25%) |
Oct 14, 2013 | 17.68 | 18.03 | 17.68 | 18.02 | 95,578 | +0.19(+1.08%) |
Oct 11, 2013 | 17.75 | 17.98 | 17.75 | 17.83 | 430,414 | +0.08(+0.44%) |
Oct 10, 2013 | 17.43 | 17.86 | 17.37 | 17.75 | 562,425 | +0.49(+2.84%) |
Oct 09, 2013 | 17.32 | 17.37 | 17.21 | 17.26 | 383,992 | +0.06(+0.35%) |
Oct 08, 2013 | 17.33 | 17.41 | 17.17 | 17.20 | 246,411 | -0.15(-0.87%) |
Oct 07, 2013 | 17.25 | 17.40 | 17.25 | 17.35 | 182,963 | -0.08(-0.47%) |
Oct 04, 2013 | 17.14 | 17.44 | 17.14 | 17.43 | 284,014 | +0.26(+1.52%) |
Oct 03, 2013 | 17.19 | 17.29 | 17.00 | 17.17 | 370,797 | -0.06(-0.32%) |
Oct 02, 2013 | 17.15 | 17.25 | 17.03 | 17.23 | 414,723 | +0.04(+0.21%) |
Oct 01, 2013 | 17.58 | 18.33 | 17.14 | 17.19 | 1,741,487 | -0.32(-1.83%) |
Sep 30, 2013 | 17.20 | 17.59 | 17.14 | 17.51 | 500,172 | +0.21(+1.22%) |
Sep 27, 2013 | 17.43 | 17.47 | 17.26 | 17.30 | 173,437 | -0.16(-0.92%) |
Sep 26, 2013 | 17.52 | 17.61 | 17.39 | 17.46 | 123,978 | -0.05(-0.29%) |
Sep 25, 2013 | 17.42 | 17.58 | 17.38 | 17.51 | 127,142 | +0.13(+0.74%) |
Sep 24, 2013 | 17.39 | 17.58 | 17.34 | 17.38 | 213,245 | -0.01(-0.05%) |
Sep 23, 2013 | 17.37 | 17.52 | 17.25 | 17.39 | 316,195 | -0.09(-0.50%) |
Sep 20, 2013 | 17.54 | 17.60 | 17.44 | 17.48 | 257,031 | -0.01(-0.08%) |
Sep 19, 2013 | 17.64 | 17.64 | 17.42 | 17.49 | 318,545 | -0.07(-0.42%) |
Sep 18, 2013 | 17.40 | 17.60 | 17.34 | 17.57 | 664,656 | +0.19(+1.11%) |
Sep 17, 2013 | 17.53 | 17.53 | 17.30 | 17.37 | 622,125 | -0.10(-0.55%) |
Sep 16, 2013 | 17.10 | 17.55 | 17.04 | 17.47 | 395,125 | +0.43(+2.53%) |
Sep 13, 2013 | 16.85 | 17.06 | 16.76 | 17.04 | 249,666 | +0.17(+0.98%) |
Sep 12, 2013 | 17.19 | 17.19 | 16.87 | 16.87 | 356,479 | -0.11(-0.65%) |
Sep 11, 2013 | 16.86 | 17.00 | 16.86 | 16.98 | 457,940 | +0.13(+0.79%) |
Sep 10, 2013 | 16.81 | 16.89 | 16.73 | 16.85 | 200,750 | +0.10(+0.58%) |
Sep 09, 2013 | 16.51 | 16.78 | 16.43 | 16.75 | 393,919 | +0.33(+1.98%) |
Sep 06, 2013 | 16.55 | 16.64 | 16.33 | 16.43 | 589,665 | -0.12(-0.75%) |
Sep 05, 2013 | 16.67 | 16.67 | 16.48 | 16.55 | 496,936 | -0.10(-0.61%) |
Sep 04, 2013 | 16.47 | 16.71 | 16.31 | 16.65 | 587,459 | +0.40(+2.45%) |
Sep 03, 2013 | 16.33 | 16.58 | 16.11 | 16.25 | 236,050 | +0.07(+0.45%) |
Aug 30, 2013 | 16.17 | 16.23 | 16.08 | 16.18 | 259,732 | +0.04(+0.23%) |
Aug 29, 2013 | 16.16 | 16.35 | 16.12 | 16.14 | 416,960 | -0.08(-0.48%) |
Aug 28, 2013 | 16.28 | 16.41 | 16.19 | 16.22 | 202,880 | -0.10(-0.59%) |
Aug 27, 2013 | 16.63 | 16.63 | 16.31 | 16.32 | 222,256 | -0.46(-2.76%) |
Aug 26, 2013 | 16.70 | 16.79 | 16.55 | 16.78 | 276,492 | +0.21(+1.25%) |
Aug 23, 2013 | 16.60 | 16.68 | 16.54 | 16.58 | 173,320 | +0.01(+0.06%) |
Aug 22, 2013 | 16.27 | 16.60 | 16.27 | 16.57 | 173,344 | +0.30(+1.86%) |
Aug 21, 2013 | 16.24 | 16.38 | 16.09 | 16.26 | 200,187 | -0.01(-0.08%) |
Aug 20, 2013 | 16.20 | 16.31 | 16.07 | 16.28 | 258,797 | +0.10(+0.62%) |
Aug 19, 2013 | 16.25 | 16.31 | 16.13 | 16.18 | 222,230 | -0.16(-0.98%) |
Aug 16, 2013 | 16.27 | 16.44 | 16.27 | 16.34 | 131,794 | +0.02(+0.14%) |
Aug 15, 2013 | 16.47 | 16.52 | 16.31 | 16.31 | 243,644 | -0.30(-1.82%) |
Aug 14, 2013 | 16.64 | 16.75 | 16.51 | 16.62 | 723,510 | +0.00(+0.00%) |
Aug 13, 2013 | 16.44 | 16.69 | 16.37 | 16.62 | 340,241 | +0.25(+1.54%) |
Aug 12, 2013 | 16.37 | 16.46 | 16.27 | 16.36 | 188,405 | -0.04(-0.22%) |
Aug 09, 2013 | 16.27 | 16.42 | 16.23 | 16.40 | 153,137 | +0.08(+0.51%) |
Aug 08, 2013 | 16.42 | 16.48 | 16.19 | 16.32 | 631,862 | +0.02(+0.11%) |
Aug 07, 2013 | 16.26 | 16.36 | 16.18 | 16.30 | 214,822 | -0.02(-0.14%) |
Aug 06, 2013 | 16.41 | 16.46 | 16.28 | 16.32 | 363,811 | -0.11(-0.69%) |
Aug 05, 2013 | 16.51 | 16.64 | 16.42 | 16.44 | 284,303 | -0.09(-0.52%) |
Aug 02, 2013 | 16.52 | 16.61 | 16.47 | 16.52 | 231,945 | +0.01(+0.06%) |
Aug 01, 2013 | 16.36 | 16.54 | 16.31 | 16.52 | 412,189 | +0.32(+1.97%) |
Jul 31, 2013 | 16.15 | 16.29 | 16.10 | 16.20 | 403,176 | +0.10(+0.65%) |
Jul 30, 2013 | 16.05 | 16.20 | 16.05 | 16.09 | 504,657 | +0.11(+0.69%) |
Jul 29, 2013 | 15.96 | 16.24 | 15.79 | 15.98 | 565,415 | +0.26(+1.65%) |
Jul 26, 2013 | 15.52 | 15.74 | 15.44 | 15.72 | 449,050 | +0.12(+0.76%) |
Jul 25, 2013 | 15.59 | 15.73 | 15.51 | 15.60 | 445,294 | -0.04(-0.26%) |
Jul 24, 2013 | 15.66 | 15.85 | 15.61 | 15.64 | 372,037 | +0.00(+0.03%) |
Jul 23, 2013 | 15.88 | 15.88 | 15.59 | 15.64 | 234,311 | -0.17(-1.10%) |
Jul 22, 2013 | 15.75 | 15.84 | 15.72 | 15.81 | 151,646 | +0.07(+0.44%) |
Jul 19, 2013 | 15.74 | 15.78 | 15.69 | 15.74 | 117,629 | -0.04(-0.23%) |
Jul 18, 2013 | 15.58 | 15.78 | 15.58 | 15.78 | 274,207 | +0.25(+1.61%) |
Jul 17, 2013 | 15.38 | 15.53 | 15.37 | 15.53 | 257,936 | +0.17(+1.13%) |
Jul 16, 2013 | 15.27 | 15.38 | 15.24 | 15.36 | 334,648 | +0.07(+0.45%) |
Jul 15, 2013 | 15.47 | 15.47 | 15.28 | 15.29 | 329,461 | -0.16(-1.06%) |
Jul 12, 2013 | 15.29 | 15.45 | 15.27 | 15.45 | 225,370 | +0.12(+0.77%) |
Jul 11, 2013 | 15.33 | 15.35 | 15.17 | 15.33 | 213,982 | +0.19(+1.23%) |
Jul 10, 2013 | 15.17 | 15.22 | 15.06 | 15.15 | 377,367 | -0.05(-0.33%) |
Jul 09, 2013 | 15.24 | 15.32 | 15.13 | 15.20 | 243,338 | +0.06(+0.42%) |
Jul 08, 2013 | 15.13 | 15.26 | 15.09 | 15.13 | 211,294 | +0.05(+0.36%) |
Jul 05, 2013 | 15.00 | 15.10 | 14.90 | 15.08 | 153,808 | +0.18(+1.22%) |
Jul 03, 2013 | 14.95 | 14.96 | 14.85 | 14.90 | 141,942 | -0.09(-0.58%) |
Jul 02, 2013 | 15.04 | 15.26 | 14.93 | 14.98 | 768,171 | -0.08(-0.51%) |
Jul 01, 2013 | 14.94 | 15.07 | 14.90 | 15.06 | 443,637 | +0.18(+1.23%) |
Jun 28, 2013 | 14.84 | 14.91 | 14.74 | 14.88 | 528,012 | +0.00(+0.03%) |
Jun 27, 2013 | 14.61 | 14.93 | 14.61 | 14.87 | 461,217 | +0.32(+2.19%) |
Jun 26, 2013 | 14.50 | 14.60 | 14.48 | 14.55 | 219,654 | +0.14(+0.95%) |
Jun 25, 2013 | 14.27 | 14.46 | 14.20 | 14.42 | 352,954 | +0.21(+1.48%) |
Jun 24, 2013 | 13.87 | 14.26 | 13.81 | 14.21 | 799,354 | +0.20(+1.43%) |
Jun 21, 2013 | 14.23 | 14.23 | 13.78 | 14.01 | 2,248,160 | -0.16(-1.16%) |
Jun 20, 2013 | 14.35 | 14.37 | 14.15 | 14.17 | 990,876 | -0.30(-2.08%) |
Jun 19, 2013 | 14.70 | 14.73 | 14.46 | 14.47 | 465,363 | -0.28(-1.89%) |
Jun 18, 2013 | 14.74 | 14.77 | 14.68 | 14.75 | 731,804 | +0.01(+0.09%) |
Jun 17, 2013 | 14.89 | 14.89 | 14.60 | 14.74 | 406,800 | -0.04(-0.25%) |
Jun 14, 2013 | 14.90 | 14.94 | 14.75 | 14.77 | 297,070 | -0.16(-1.07%) |
Jun 13, 2013 | 14.86 | 14.96 | 14.65 | 14.93 | 976,997 | +0.12(+0.83%) |
Jun 12, 2013 | 15.22 | 15.24 | 14.75 | 14.81 | 579,898 | -0.33(-2.17%) |
Jun 11, 2013 | 15.27 | 15.31 | 15.06 | 15.14 | 372,759 | -0.20(-1.28%) |
Jun 10, 2013 | 15.59 | 15.59 | 15.31 | 15.33 | 486,860 | -0.21(-1.35%) |
Jun 07, 2013 | 15.45 | 15.57 | 15.34 | 15.54 | 247,686 | +0.16(+1.07%) |
Jun 06, 2013 | 15.24 | 15.38 | 15.09 | 15.38 | 258,350 | +0.12(+0.78%) |
Jun 05, 2013 | 15.43 | 15.51 | 15.25 | 15.26 | 431,398 | -0.21(-1.38%) |
Jun 04, 2013 | 15.48 | 15.58 | 15.29 | 15.48 | 511,555 | -0.02(-0.12%) |
Jun 03, 2013 | 15.61 | 15.68 | 15.32 | 15.49 | 196,190 | -0.09(-0.59%) |
May 31, 2013 | 15.73 | 15.83 | 15.57 | 15.58 | 323,953 | -0.17(-1.07%) |
May 30, 2013 | 15.66 | 15.77 | 15.62 | 15.75 | 339,167 | +0.10(+0.64%) |
May 29, 2013 | 15.62 | 15.71 | 15.48 | 15.65 | 363,390 | -0.02(-0.15%) |
May 28, 2013 | 15.67 | 15.81 | 15.59 | 15.68 | 234,616 | +0.15(+0.94%) |
May 24, 2013 | 15.60 | 15.60 | 15.46 | 15.53 | 85,508 | -0.11(-0.73%) |
May 23, 2013 | 15.54 | 15.67 | 15.48 | 15.64 | 222,250 | -0.06(-0.41%) |
May 22, 2013 | 15.83 | 15.96 | 15.62 | 15.71 | 197,005 | -0.15(-0.98%) |
May 21, 2013 | 15.96 | 15.99 | 15.85 | 15.86 | 202,743 | -0.10(-0.60%) |
May 20, 2013 | 15.88 | 16.06 | 15.85 | 15.96 | 244,445 | +0.02(+0.14%) |
May 17, 2013 | 16.10 | 16.10 | 15.92 | 15.94 | 266,888 | -0.10(-0.60%) |
May 16, 2013 | 16.06 | 16.11 | 15.98 | 16.03 | 283,507 | -0.05(-0.34%) |
May 15, 2013 | 15.91 | 16.10 | 15.85 | 16.09 | 247,054 | +0.39(+2.50%) |
May 13, 2013 | 15.69 | 15.72 | 15.58 | 15.69 | 214,806 | +0.03(+0.20%) |
May 10, 2013 | 15.68 | 15.68 | 15.56 | 15.66 | 332,171 | +0.03(+0.20%) |
May 09, 2013 | 15.75 | 15.79 | 15.59 | 15.63 | 183,383 | -0.10(-0.64%) |
May 08, 2013 | 15.61 | 15.75 | 15.61 | 15.73 | 159,470 | +0.09(+0.58%) |
May 07, 2013 | 15.67 | 15.68 | 15.60 | 15.64 | 150,572 | +0.03(+0.17%) |
May 06, 2013 | 15.52 | 15.68 | 15.48 | 15.61 | 149,440 | +0.14(+0.88%) |
May 03, 2013 | 15.53 | 15.52 | 15.44 | 15.48 | 182,543 | +0.14(+0.92%) |
May 02, 2013 | 15.29 | 15.34 | 15.16 | 15.34 | 432,630 | +0.03(+0.18%) |