Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.01 | 19.35 | 19.00 | 19.23 | 75,480 | +0.28(+1.46%) |
Apr 29, 2014 | 19.28 | 19.28 | 18.72 | 18.95 | 62,562 | -0.15(-0.79%) |
Apr 28, 2014 | 19.18 | 19.39 | 18.97 | 19.10 | 83,478 | -0.01(-0.04%) |
Apr 25, 2014 | 19.22 | 19.51 | 19.09 | 19.11 | 44,921 | -0.19(-0.99%) |
Apr 24, 2014 | 19.19 | 19.33 | 19.09 | 19.30 | 82,845 | -0.01(-0.04%) |
Apr 23, 2014 | 19.33 | 19.42 | 19.11 | 19.31 | 41,178 | -0.03(-0.16%) |
Apr 22, 2014 | 19.33 | 19.56 | 19.00 | 19.34 | 37,330 | +0.03(+0.16%) |
Apr 21, 2014 | 19.43 | 19.51 | 19.22 | 19.31 | 22,497 | -0.06(-0.29%) |
Apr 17, 2014 | 19.19 | 19.37 | 19.37 | 19.37 | 23,075 | +0.13(+0.66%) |
Apr 16, 2014 | 19.29 | 19.29 | 19.03 | 19.24 | 67,001 | +0.10(+0.54%) |
Apr 15, 2014 | 19.18 | 19.23 | 18.84 | 19.14 | 50,368 | +0.03(+0.17%) |
Apr 14, 2014 | 19.27 | 19.27 | 18.87 | 19.10 | 110,405 | -0.02(-0.12%) |
Apr 11, 2014 | 19.28 | 19.62 | 19.05 | 19.13 | 47,583 | -0.35(-1.79%) |
Apr 10, 2014 | 19.91 | 19.92 | 19.24 | 19.48 | 112,084 | -0.49(-2.46%) |
Apr 09, 2014 | 19.95 | 20.06 | 19.83 | 19.97 | 192,834 | +0.13(+0.64%) |
Apr 08, 2014 | 19.98 | 20.25 | 19.83 | 19.84 | 102,506 | -0.02(-0.08%) |
Apr 07, 2014 | 19.95 | 20.01 | 19.55 | 19.86 | 41,202 | -0.14(-0.71%) |
Apr 04, 2014 | 20.82 | 20.82 | 19.92 | 20.00 | 53,160 | -0.70(-3.37%) |
Apr 03, 2014 | 20.70 | 20.91 | 20.63 | 20.70 | 33,724 | -0.02(-0.08%) |
Apr 02, 2014 | 20.74 | 20.78 | 20.50 | 20.71 | 100,064 | +0.02(+0.08%) |
Apr 01, 2014 | 20.54 | 20.84 | 20.45 | 20.70 | 134,818 | +0.13(+0.66%) |
Mar 31, 2014 | 20.50 | 20.81 | 20.50 | 20.56 | 83,838 | +0.11(+0.54%) |
Mar 28, 2014 | 20.38 | 20.74 | 20.32 | 20.45 | 52,382 | +0.08(+0.39%) |
Mar 27, 2014 | 20.55 | 20.59 | 20.21 | 20.37 | 84,328 | -0.22(-1.08%) |
Mar 26, 2014 | 21.02 | 21.02 | 20.52 | 20.60 | 82,302 | -0.24(-1.14%) |
Mar 25, 2014 | 20.62 | 20.89 | 20.59 | 20.83 | 93,299 | +0.27(+1.31%) |
Mar 24, 2014 | 20.44 | 20.63 | 20.36 | 20.56 | 71,034 | +0.12(+0.58%) |
Mar 21, 2014 | 20.50 | 20.67 | 20.15 | 20.44 | 178,800 | -0.02(-0.12%) |
Mar 20, 2014 | 20.38 | 20.63 | 20.31 | 20.47 | 45,686 | +0.13(+0.62%) |
Mar 19, 2014 | 20.29 | 20.44 | 20.22 | 20.34 | 44,504 | +0.06(+0.27%) |
Mar 18, 2014 | 19.87 | 20.32 | 19.79 | 20.29 | 51,265 | +0.45(+2.28%) |
Mar 17, 2014 | 19.73 | 19.91 | 19.62 | 19.83 | 62,591 | +0.20(+1.01%) |
Mar 14, 2014 | 19.54 | 19.74 | 19.52 | 19.64 | 49,981 | +0.06(+0.28%) |
Mar 13, 2014 | 19.59 | 19.75 | 19.49 | 19.58 | 128,342 | +0.00(+0.00%) |
Mar 12, 2014 | 19.54 | 19.82 | 19.35 | 19.58 | 47,917 | -0.04(-0.20%) |
Mar 11, 2014 | 19.94 | 19.98 | 19.55 | 19.62 | 43,727 | -0.32(-1.62%) |
Mar 10, 2014 | 19.94 | 20.02 | 19.81 | 19.94 | 32,316 | -0.03(-0.16%) |
Mar 07, 2014 | 20.12 | 20.12 | 19.90 | 19.98 | 127,869 | +0.02(+0.12%) |
Mar 06, 2014 | 19.96 | 20.10 | 19.78 | 19.95 | 82,306 | +0.10(+0.52%) |
Mar 05, 2014 | 19.86 | 19.97 | 19.64 | 19.85 | 57,183 | -0.09(-0.48%) |
Mar 04, 2014 | 19.97 | 20.20 | 19.79 | 19.94 | 305,421 | +0.23(+1.16%) |
Mar 03, 2014 | 19.54 | 19.81 | 19.45 | 19.71 | 41,041 | -0.02(-0.08%) |
Feb 28, 2014 | 19.79 | 20.12 | 19.55 | 19.73 | 155,169 | -0.06(-0.28%) |
Feb 27, 2014 | 19.48 | 19.81 | 19.26 | 19.79 | 284,607 | +0.22(+1.13%) |
Feb 26, 2014 | 19.38 | 19.66 | 19.23 | 19.56 | 57,863 | +0.14(+0.73%) |
Feb 25, 2014 | 19.79 | 19.79 | 19.19 | 19.42 | 70,455 | -0.18(-0.93%) |
Feb 24, 2014 | 19.56 | 19.71 | 19.39 | 19.60 | 120,249 | -0.02(-0.08%) |
Feb 21, 2014 | 19.64 | 19.85 | 19.41 | 19.62 | 92,259 | +0.09(+0.49%) |
Feb 20, 2014 | 19.17 | 19.70 | 19.17 | 19.53 | 81,246 | +0.37(+1.94%) |
Feb 19, 2014 | 19.56 | 19.58 | 19.00 | 19.15 | 438,869 | -0.54(-2.73%) |
Feb 18, 2014 | 19.45 | 19.89 | 19.32 | 19.69 | 84,842 | +0.18(+0.93%) |
Feb 14, 2014 | 19.45 | 19.51 | 19.51 | 19.51 | 56,868 | +0.07(+0.37%) |
Feb 13, 2014 | 19.27 | 19.46 | 19.17 | 19.44 | 72,596 | +0.08(+0.41%) |
Feb 12, 2014 | 19.54 | 19.57 | 19.19 | 19.36 | 94,014 | +0.21(+1.07%) |
Feb 11, 2014 | 18.84 | 19.33 | 18.83 | 19.15 | 42,639 | +0.28(+1.51%) |
Feb 10, 2014 | 19.23 | 19.26 | 18.61 | 18.87 | 87,725 | -0.21(-1.08%) |
Feb 07, 2014 | 19.29 | 19.29 | 18.76 | 19.08 | 40,408 | -0.11(-0.58%) |
Feb 06, 2014 | 19.23 | 19.42 | 19.15 | 19.19 | 46,144 | -0.03(-0.16%) |
Feb 05, 2014 | 19.19 | 19.36 | 19.04 | 19.22 | 94,897 | -0.02(-0.12%) |
Feb 04, 2014 | 18.93 | 19.38 | 18.68 | 19.24 | 150,456 | +0.41(+2.18%) |
Feb 03, 2014 | 19.58 | 19.60 | 18.65 | 18.83 | 130,005 | -0.72(-3.68%) |
Jan 31, 2014 | 19.47 | 19.76 | 19.45 | 19.55 | 105,658 | -0.28(-1.39%) |
Jan 30, 2014 | 20.52 | 20.52 | 19.56 | 19.83 | 130,952 | -0.73(-3.57%) |
Jan 29, 2014 | 20.90 | 21.03 | 20.35 | 20.56 | 60,258 | -0.48(-2.29%) |
Jan 28, 2014 | 21.27 | 21.58 | 20.89 | 21.04 | 74,455 | +0.13(+0.60%) |
Jan 27, 2014 | 21.29 | 21.29 | 20.77 | 20.91 | 74,486 | -0.24(-1.12%) |
Jan 24, 2014 | 21.05 | 21.52 | 21.05 | 21.15 | 128,427 | -0.12(-0.56%) |
Jan 23, 2014 | 21.62 | 21.62 | 20.95 | 21.27 | 224,982 | -0.04(-0.19%) |
Jan 22, 2014 | 22.27 | 22.64 | 21.15 | 21.31 | 928,500 | -0.84(-3.78%) |
Jan 21, 2014 | 22.02 | 22.20 | 21.80 | 22.15 | 78,513 | +0.31(+1.41%) |
Jan 17, 2014 | 22.10 | 21.84 | 21.84 | 21.84 | 42,682 | -0.22(-1.00%) |
Jan 16, 2014 | 22.20 | 22.35 | 21.97 | 22.06 | 54,118 | -0.13(-0.57%) |
Jan 15, 2014 | 22.16 | 22.46 | 22.11 | 22.19 | 48,714 | +0.02(+0.11%) |
Jan 14, 2014 | 22.16 | 22.38 | 22.11 | 22.16 | 46,851 | +0.02(+0.07%) |
Jan 13, 2014 | 22.17 | 22.22 | 22.08 | 22.15 | 42,409 | +0.01(+0.04%) |
Jan 10, 2014 | 22.13 | 22.30 | 21.96 | 22.14 | 73,391 | +0.06(+0.29%) |
Jan 09, 2014 | 22.03 | 22.25 | 22.03 | 22.08 | 32,694 | +0.18(+0.83%) |
Jan 08, 2014 | 21.76 | 21.99 | 21.76 | 21.89 | 38,246 | +0.07(+0.33%) |
Jan 07, 2014 | 21.86 | 22.11 | 21.67 | 21.82 | 27,802 | -0.01(-0.04%) |
Jan 06, 2014 | 21.78 | 21.97 | 21.75 | 21.83 | 29,800 | +0.09(+0.40%) |
Jan 03, 2014 | 21.72 | 22.00 | 21.32 | 21.74 | 34,625 | +0.01(+0.04%) |
Jan 02, 2014 | 22.36 | 22.36 | 21.59 | 21.74 | 33,919 | -0.66(-2.96%) |
Dec 31, 2013 | 22.43 | 22.40 | 22.40 | 22.40 | 24,444 | +0.04(+0.18%) |
Dec 30, 2013 | 22.12 | 22.60 | 22.12 | 22.36 | 10,751 | -0.08(-0.35%) |
Dec 27, 2013 | 22.53 | 23.02 | 22.18 | 22.44 | 13,411 | -0.01(-0.03%) |
Dec 26, 2013 | 22.36 | 23.13 | 22.26 | 22.45 | 28,515 | +0.06(+0.28%) |
Dec 24, 2013 | 22.79 | 22.79 | 22.11 | 22.38 | 16,859 | -0.32(-1.43%) |
Dec 23, 2013 | 22.09 | 22.84 | 21.37 | 22.71 | 34,473 | +0.63(+2.86%) |
Dec 20, 2013 | 21.93 | 22.35 | 21.78 | 22.08 | 104,065 | +0.24(+1.12%) |
Dec 19, 2013 | 21.99 | 22.35 | 21.51 | 21.83 | 27,049 | -0.24(-1.11%) |
Dec 18, 2013 | 21.35 | 22.10 | 21.16 | 22.08 | 42,154 | +0.69(+3.25%) |
Dec 17, 2013 | 21.21 | 21.90 | 21.16 | 21.38 | 23,768 | -0.17(-0.77%) |
Dec 16, 2013 | 21.49 | 21.64 | 21.11 | 21.55 | 20,886 | +0.08(+0.37%) |
Dec 13, 2013 | 21.09 | 21.66 | 20.85 | 21.47 | 20,558 | +0.36(+1.71%) |
Dec 12, 2013 | 20.88 | 21.25 | 20.83 | 21.11 | 16,582 | +0.29(+1.40%) |
Dec 11, 2013 | 21.13 | 21.22 | 20.76 | 20.81 | 35,440 | -0.39(-1.85%) |
Dec 10, 2013 | 21.67 | 21.67 | 21.07 | 21.21 | 28,484 | -0.39(-1.78%) |
Dec 09, 2013 | 21.59 | 21.70 | 21.37 | 21.59 | 37,752 | -0.14(-0.65%) |
Dec 06, 2013 | 21.65 | 21.81 | 21.41 | 21.73 | 0 | +0.32(+1.51%) |
Dec 05, 2013 | 21.25 | 21.54 | 21.12 | 21.41 | 0 | +0.20(+0.96%) |
Dec 04, 2013 | 21.29 | 21.52 | 21.11 | 21.21 | 0 | -0.09(-0.44%) |
Dec 03, 2013 | 21.21 | 21.51 | 21.21 | 21.30 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 21.75 | 21.75 | 21.29 | 21.29 | 0 | -0.40(-1.85%) |
Nov 29, 2013 | 21.76 | 21.77 | 21.63 | 21.70 | 0 | +0.07(+0.33%) |
Nov 27, 2013 | 21.30 | 21.62 | 21.18 | 21.62 | 0 | +0.31(+1.44%) |
Nov 26, 2013 | 21.45 | 21.50 | 21.04 | 21.32 | 0 | +0.02(+0.07%) |
Nov 25, 2013 | 21.23 | 21.62 | 21.12 | 21.30 | 27,388 | +0.15(+0.71%) |
Nov 22, 2013 | 20.74 | 21.15 | 20.23 | 21.15 | 0 | +0.49(+2.36%) |
Nov 21, 2013 | 20.45 | 20.75 | 20.29 | 20.67 | 55,007 | +0.24(+1.15%) |
Nov 20, 2013 | 20.18 | 20.45 | 20.13 | 20.43 | 0 | +0.30(+1.48%) |
Nov 19, 2013 | 20.11 | 20.55 | 19.76 | 20.13 | 16,216 | -0.07(-0.35%) |
Nov 18, 2013 | 20.51 | 20.51 | 20.14 | 20.20 | 0 | -0.17(-0.85%) |
Nov 15, 2013 | 20.52 | 20.64 | 20.24 | 20.37 | 0 | -0.18(-0.88%) |
Nov 14, 2013 | 20.33 | 20.70 | 20.00 | 20.56 | 0 | +0.23(+1.12%) |
Nov 13, 2013 | 20.35 | 20.47 | 20.05 | 20.33 | 0 | +0.09(+0.43%) |
Nov 12, 2013 | 20.08 | 20.40 | 19.56 | 20.24 | 0 | +0.13(+0.66%) |
Nov 11, 2013 | 20.64 | 20.64 | 19.98 | 20.11 | 0 | -0.53(-2.59%) |
Nov 08, 2013 | 20.02 | 21.03 | 20.02 | 20.64 | 0 | +0.61(+3.02%) |
Nov 07, 2013 | 20.48 | 20.58 | 19.94 | 20.04 | 18,844 | -0.34(-1.66%) |
Nov 06, 2013 | 20.37 | 20.48 | 20.28 | 20.37 | 12,001 | +0.13(+0.62%) |
Nov 05, 2013 | 20.06 | 20.40 | 20.06 | 20.25 | 0 | +0.15(+0.74%) |
Nov 04, 2013 | 19.82 | 20.22 | 19.64 | 20.10 | 68,748 | +0.24(+1.23%) |
Nov 01, 2013 | 19.83 | 20.41 | 19.68 | 19.86 | 0 | -0.03(-0.16%) |
Oct 31, 2013 | 19.93 | 20.15 | 19.60 | 19.89 | 0 | +0.02(+0.12%) |
Oct 30, 2013 | 19.26 | 20.21 | 19.26 | 19.86 | 74,560 | +0.86(+4.51%) |
Oct 29, 2013 | 18.85 | 19.05 | 18.69 | 19.01 | 0 | +0.21(+1.13%) |
Oct 28, 2013 | 18.75 | 18.79 | 18.69 | 18.79 | 0 | +0.11(+0.59%) |
Oct 25, 2013 | 18.74 | 18.75 | 17.87 | 18.68 | 0 | -0.01(-0.04%) |
Oct 24, 2013 | 18.68 | 18.78 | 18.57 | 18.69 | 18,784 | +0.09(+0.46%) |
Oct 23, 2013 | 18.52 | 18.73 | 18.52 | 18.61 | 0 | -0.05(-0.25%) |
Oct 22, 2013 | 18.74 | 18.77 | 18.55 | 18.65 | 41,265 | -0.02(-0.13%) |
Oct 21, 2013 | 18.71 | 18.81 | 18.59 | 18.68 | 25,737 | -0.02(-0.13%) |
Oct 18, 2013 | 18.72 | 18.83 | 18.47 | 18.70 | 55,982 | -0.05(-0.29%) |
Oct 17, 2013 | 18.90 | 18.96 | 18.68 | 18.75 | 44,405 | -0.21(-1.12%) |
Oct 16, 2013 | 18.99 | 19.12 | 18.81 | 18.97 | 19,603 | +0.28(+1.47%) |
Oct 15, 2013 | 18.86 | 18.92 | 18.58 | 18.69 | 33,713 | -0.26(-1.37%) |
Oct 14, 2013 | 18.66 | 19.02 | 18.66 | 18.95 | 31,402 | +0.15(+0.79%) |
Oct 11, 2013 | 18.27 | 18.81 | 18.24 | 18.80 | 0 | +0.43(+2.35%) |
Oct 10, 2013 | 18.05 | 18.52 | 18.05 | 18.37 | 29,062 | +0.57(+3.23%) |
Oct 09, 2013 | 17.72 | 17.94 | 17.69 | 17.80 | 0 | +0.10(+0.58%) |
Oct 08, 2013 | 17.30 | 17.81 | 17.30 | 17.69 | 45,486 | +0.00(+0.00%) |
Oct 07, 2013 | 17.69 | 17.87 | 17.65 | 17.69 | 0 | -0.02(-0.09%) |
Oct 04, 2013 | 17.73 | 18.02 | 17.69 | 17.71 | 0 | -0.07(-0.40%) |
Oct 03, 2013 | 17.69 | 17.81 | 17.65 | 17.78 | 0 | +0.05(+0.27%) |
Oct 02, 2013 | 17.83 | 18.10 | 17.68 | 17.73 | 45,628 | -0.24(-1.31%) |
Oct 01, 2013 | 17.88 | 18.28 | 17.87 | 17.97 | 45,804 | +0.05(+0.31%) |
Sep 30, 2013 | 17.61 | 17.93 | 17.54 | 17.91 | 0 | +0.20(+1.15%) |
Sep 27, 2013 | 17.69 | 17.98 | 17.66 | 17.71 | 0 | -0.12(-0.66%) |
Sep 26, 2013 | 17.68 | 17.87 | 17.66 | 17.83 | 77,265 | +0.11(+0.62%) |
Sep 25, 2013 | 17.77 | 17.98 | 17.72 | 17.72 | 26,113 | +0.02(+0.13%) |
Sep 24, 2013 | 17.65 | 17.95 | 17.47 | 17.69 | 63,619 | +0.09(+0.54%) |
Sep 23, 2013 | 17.44 | 17.68 | 17.42 | 17.60 | 49,284 | +0.18(+1.04%) |
Sep 20, 2013 | 17.30 | 17.55 | 17.29 | 17.42 | 0 | +0.20(+1.14%) |
Sep 19, 2013 | 16.99 | 17.48 | 16.99 | 17.22 | 69,893 | +0.28(+1.62%) |
Sep 18, 2013 | 16.41 | 17.29 | 16.41 | 16.95 | 0 | +0.08(+0.47%) |
Sep 17, 2013 | 16.41 | 16.93 | 16.31 | 16.87 | 0 | +0.45(+2.72%) |
Sep 16, 2013 | 16.35 | 16.60 | 16.23 | 16.42 | 0 | +0.07(+0.43%) |
Sep 13, 2013 | 16.34 | 16.41 | 16.19 | 16.35 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 16.23 | 16.43 | 16.23 | 16.26 | 0 | +0.01(+0.05%) |
Sep 11, 2013 | 16.27 | 16.39 | 16.05 | 16.25 | 0 | -0.04(-0.24%) |
Sep 10, 2013 | 16.34 | 16.54 | 16.04 | 16.29 | 13,974 | +0.08(+0.48%) |
Sep 09, 2013 | 16.10 | 16.29 | 16.05 | 16.21 | 0 | +0.13(+0.78%) |
Sep 06, 2013 | 16.24 | 16.24 | 15.84 | 16.08 | 0 | -0.09(-0.58%) |
Sep 05, 2013 | 16.09 | 16.28 | 16.04 | 16.18 | 0 | +0.14(+0.88%) |
Sep 04, 2013 | 16.16 | 16.34 | 16.03 | 16.04 | 0 | -0.15(-0.92%) |
Sep 03, 2013 | 16.24 | 16.43 | 15.73 | 16.19 | 0 | +0.15(+0.93%) |
Aug 30, 2013 | 16.44 | 16.44 | 15.94 | 16.04 | 0 | -0.44(-2.66%) |
Aug 29, 2013 | 16.29 | 16.65 | 16.29 | 16.48 | 17,782 | +0.20(+1.20%) |
Aug 28, 2013 | 16.19 | 16.48 | 16.19 | 16.28 | 0 | +0.16(+1.02%) |
Aug 27, 2013 | 16.60 | 16.60 | 16.12 | 16.12 | 50,162 | -0.62(-3.69%) |
Aug 26, 2013 | 16.87 | 16.90 | 16.63 | 16.73 | 0 | -0.15(-0.88%) |
Aug 23, 2013 | 16.91 | 16.93 | 16.68 | 16.88 | 0 | -0.11(-0.64%) |
Aug 22, 2013 | 16.76 | 17.09 | 16.74 | 16.99 | 14,183 | +0.32(+1.92%) |
Aug 21, 2013 | 16.99 | 17.12 | 16.64 | 16.67 | 0 | -0.30(-1.75%) |
Aug 20, 2013 | 16.77 | 17.02 | 16.73 | 16.97 | 24,719 | +0.23(+1.36%) |
Aug 19, 2013 | 16.85 | 16.97 | 16.64 | 16.74 | 32,260 | -0.08(-0.47%) |
Aug 16, 2013 | 16.80 | 17.03 | 16.67 | 16.82 | 0 | -0.06(-0.37%) |
Aug 15, 2013 | 17.02 | 17.14 | 16.84 | 16.88 | 46,827 | -0.34(-2.00%) |
Aug 14, 2013 | 17.33 | 17.45 | 17.13 | 17.23 | 36,811 | -0.12(-0.68%) |
Aug 13, 2013 | 17.27 | 17.53 | 17.16 | 17.34 | 36,305 | +0.04(+0.23%) |
Aug 12, 2013 | 17.16 | 17.45 | 17.16 | 17.31 | 62,456 | +0.09(+0.55%) |
Aug 09, 2013 | 17.29 | 17.52 | 17.21 | 17.21 | 76,961 | -0.16(-0.95%) |
Aug 08, 2013 | 17.11 | 17.57 | 17.11 | 17.38 | 80,710 | +0.31(+1.83%) |
Aug 07, 2013 | 17.20 | 17.49 | 17.06 | 17.06 | 103,455 | -0.25(-1.45%) |
Aug 06, 2013 | 17.36 | 17.57 | 17.10 | 17.31 | 60,029 | -0.08(-0.45%) |
Aug 05, 2013 | 17.21 | 17.49 | 17.05 | 17.39 | 93,179 | +0.38(+2.25%) |
Aug 02, 2013 | 16.91 | 17.09 | 16.83 | 17.01 | 13,403 | +0.02(+0.09%) |
Aug 01, 2013 | 17.03 | 17.28 | 16.88 | 16.99 | 24,208 | +0.05(+0.28%) |
Jul 31, 2013 | 17.09 | 17.23 | 16.92 | 16.95 | 0 | -0.11(-0.64%) |
Jul 30, 2013 | 17.43 | 17.47 | 16.95 | 17.05 | 0 | -0.38(-2.20%) |
Jul 29, 2013 | 17.49 | 17.68 | 17.32 | 17.44 | 0 | -0.12(-0.67%) |
Jul 26, 2013 | 17.41 | 17.67 | 17.34 | 17.56 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 17.54 | 17.69 | 17.41 | 17.52 | 0 | +0.01(+0.04%) |
Jul 24, 2013 | 17.36 | 17.62 | 17.36 | 17.52 | 0 | +0.19(+1.08%) |
Jul 23, 2013 | 17.73 | 17.99 | 17.16 | 17.33 | 0 | -0.42(-2.38%) |
Jul 22, 2013 | 17.92 | 18.04 | 17.68 | 17.75 | 0 | -0.22(-1.22%) |
Jul 19, 2013 | 18.04 | 18.26 | 17.84 | 17.97 | 0 | -0.08(-0.43%) |
Jul 18, 2013 | 17.88 | 18.15 | 17.63 | 18.05 | 0 | +0.26(+1.45%) |
Jul 17, 2013 | 17.64 | 17.91 | 17.58 | 17.79 | 58,743 | +0.20(+1.16%) |
Jul 16, 2013 | 17.60 | 17.74 | 17.46 | 17.59 | 0 | -0.04(-0.22%) |
Jul 15, 2013 | 17.67 | 17.77 | 17.60 | 17.63 | 0 | +0.02(+0.13%) |
Jul 12, 2013 | 17.59 | 17.92 | 17.52 | 17.60 | 0 | -0.06(-0.35%) |
Jul 11, 2013 | 17.72 | 17.76 | 17.54 | 17.67 | 0 | -0.10(-0.57%) |
Jul 10, 2013 | 17.91 | 17.93 | 17.72 | 17.77 | 0 | -0.13(-0.70%) |
Jul 09, 2013 | 17.87 | 17.94 | 17.69 | 17.89 | 0 | +0.05(+0.26%) |
Jul 08, 2013 | 17.69 | 17.95 | 17.62 | 17.85 | 0 | +0.17(+0.97%) |
Jul 05, 2013 | 17.28 | 17.68 | 17.02 | 17.67 | 0 | +0.64(+3.77%) |
Jul 03, 2013 | 16.62 | 17.10 | 16.62 | 17.03 | 0 | +0.28(+1.68%) |
Jul 02, 2013 | 16.65 | 17.12 | 16.64 | 16.75 | 0 | +0.05(+0.28%) |
Jul 01, 2013 | 16.74 | 17.05 | 16.54 | 16.70 | 0 | +0.02(+0.09%) |
Jun 28, 2013 | 16.62 | 16.81 | 16.55 | 16.69 | 156,010 | +0.06(+0.38%) |
Jun 27, 2013 | 16.55 | 16.71 | 16.27 | 16.62 | 0 | +0.24(+1.48%) |
Jun 26, 2013 | 16.55 | 16.76 | 16.36 | 16.38 | 0 | -0.17(-1.04%) |
Jun 25, 2013 | 16.39 | 16.58 | 16.23 | 16.55 | 0 | +0.16(+1.00%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.37 | 16.39 | 0 | -0.33(-1.97%) |
Jun 21, 2013 | 16.84 | 17.02 | 16.67 | 16.72 | 161,495 | +0.01(+0.05%) |
Jun 20, 2013 | 16.70 | 16.84 | 16.59 | 16.71 | 0 | -0.15(-0.88%) |
Jun 19, 2013 | 16.94 | 17.05 | 16.78 | 16.86 | 0 | -0.07(-0.42%) |
Jun 18, 2013 | 16.74 | 17.09 | 16.64 | 16.93 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.52 | 16.74 | 16.52 | 16.70 | 0 | +0.35(+2.14%) |
Jun 14, 2013 | 16.38 | 16.43 | 16.23 | 16.35 | 0 | -0.17(-1.04%) |
Jun 13, 2013 | 16.25 | 16.61 | 16.19 | 16.52 | 21,652 | +0.23(+1.39%) |
Jun 12, 2013 | 16.37 | 16.45 | 16.14 | 16.29 | 20,567 | -0.03(-0.19%) |
Jun 11, 2013 | 16.18 | 16.56 | 16.11 | 16.32 | 84,819 | -0.02(-0.14%) |
Jun 10, 2013 | 16.28 | 16.45 | 16.20 | 16.35 | 0 | +0.18(+1.11%) |
Jun 07, 2013 | 16.17 | 16.26 | 16.05 | 16.17 | 0 | +0.20(+1.27%) |
Jun 06, 2013 | 15.93 | 16.01 | 15.54 | 15.96 | 48,707 | +0.09(+0.54%) |
Jun 05, 2013 | 15.89 | 16.06 | 15.74 | 15.88 | 0 | -0.08(-0.49%) |
Jun 04, 2013 | 15.89 | 16.05 | 15.65 | 15.96 | 0 | +0.08(+0.49%) |
Jun 03, 2013 | 15.64 | 15.96 | 15.46 | 15.88 | 114,165 | +0.34(+2.20%) |
May 31, 2013 | 15.42 | 15.79 | 15.21 | 15.54 | 61,978 | -0.26(-1.63%) |
May 30, 2013 | 15.67 | 15.87 | 14.59 | 15.79 | 35,582 | +0.19(+1.20%) |
May 29, 2013 | 15.54 | 15.75 | 15.47 | 15.61 | 46,917 | +0.00(+0.00%) |
May 28, 2013 | 15.64 | 15.68 | 15.42 | 15.61 | 51,632 | +0.24(+1.57%) |
May 24, 2013 | 15.09 | 15.47 | 14.97 | 15.37 | 0 | +0.26(+1.75%) |
May 23, 2013 | 14.81 | 15.40 | 14.81 | 15.10 | 0 | +0.09(+0.57%) |
May 22, 2013 | 15.34 | 15.57 | 15.02 | 15.02 | 0 | -0.36(-2.33%) |
May 21, 2013 | 15.49 | 15.79 | 15.32 | 15.37 | 0 | -0.08(-0.50%) |
May 20, 2013 | 15.16 | 15.53 | 15.05 | 15.45 | 0 | +0.31(+2.06%) |
May 17, 2013 | 15.09 | 15.27 | 14.91 | 15.14 | 0 | +0.18(+1.20%) |
May 16, 2013 | 14.90 | 15.02 | 14.87 | 14.96 | 18,154 | +0.04(+0.26%) |
May 15, 2013 | 14.83 | 14.95 | 14.70 | 14.92 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.98 | 15.05 | 14.63 | 14.67 | 0 | -0.36(-2.38%) |
May 10, 2013 | 15.20 | 15.41 | 15.01 | 15.03 | 0 | -0.12(-0.77%) |
May 09, 2013 | 14.80 | 15.46 | 14.80 | 15.15 | 0 | +0.27(+1.83%) |
May 08, 2013 | 14.83 | 14.91 | 14.79 | 14.87 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.93 | 14.94 | 14.75 | 14.91 | 0 | +0.05(+0.37%) |
May 06, 2013 | 14.63 | 15.18 | 14.63 | 14.85 | 0 | +0.23(+1.60%) |
May 03, 2013 | 14.63 | 14.79 | 14.57 | 14.62 | 0 | +0.03(+0.21%) |
May 02, 2013 | 14.06 | 14.87 | 14.04 | 14.59 | 0 | +0.62(+4.40%) |