Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.45 | 16.54 | 16.27 | 16.53 | 514,639 | +0.02(+0.09%) |
Apr 29, 2014 | 16.59 | 16.74 | 16.48 | 16.51 | 388,337 | -0.03(-0.19%) |
Apr 28, 2014 | 16.66 | 16.70 | 16.45 | 16.54 | 667,265 | -0.05(-0.28%) |
Apr 25, 2014 | 16.73 | 16.82 | 16.57 | 16.59 | 397,707 | -0.22(-1.32%) |
Apr 24, 2014 | 17.04 | 17.12 | 16.77 | 16.81 | 467,741 | -0.14(-0.81%) |
Apr 23, 2014 | 16.82 | 16.98 | 16.70 | 16.95 | 457,697 | +0.13(+0.77%) |
Apr 22, 2014 | 16.80 | 16.92 | 16.67 | 16.82 | 407,001 | -0.01(-0.05%) |
Apr 21, 2014 | 16.86 | 16.92 | 16.71 | 16.82 | 385,598 | -0.01(-0.05%) |
Apr 17, 2014 | 16.73 | 16.83 | 16.83 | 16.83 | 500,653 | +0.13(+0.78%) |
Apr 16, 2014 | 16.63 | 16.82 | 16.30 | 16.70 | 720,453 | +0.02(+0.14%) |
Apr 15, 2014 | 17.15 | 17.25 | 16.56 | 16.68 | 786,214 | -0.43(-2.51%) |
Apr 14, 2014 | 17.11 | 17.18 | 16.93 | 17.11 | 428,282 | +0.15(+0.86%) |
Apr 11, 2014 | 16.96 | 17.15 | 16.69 | 16.96 | 448,667 | -0.11(-0.67%) |
Apr 10, 2014 | 17.28 | 17.38 | 16.95 | 17.08 | 480,391 | -0.21(-1.20%) |
Apr 09, 2014 | 17.29 | 17.30 | 17.03 | 17.28 | 454,588 | +0.06(+0.36%) |
Apr 08, 2014 | 17.15 | 17.39 | 17.06 | 17.22 | 345,427 | +0.08(+0.49%) |
Apr 07, 2014 | 17.30 | 17.30 | 16.95 | 17.14 | 536,998 | -0.21(-1.19%) |
Apr 04, 2014 | 18.00 | 18.00 | 17.31 | 17.35 | 392,402 | -0.52(-2.92%) |
Apr 03, 2014 | 17.93 | 18.04 | 17.73 | 17.87 | 475,570 | -0.05(-0.30%) |
Apr 02, 2014 | 17.86 | 17.98 | 17.80 | 17.92 | 312,761 | +0.10(+0.56%) |
Apr 01, 2014 | 17.75 | 17.87 | 17.53 | 17.82 | 398,733 | +0.05(+0.30%) |
Mar 31, 2014 | 17.45 | 17.80 | 17.42 | 17.77 | 387,508 | +0.35(+2.01%) |
Mar 28, 2014 | 17.41 | 17.68 | 17.32 | 17.42 | 270,941 | +0.03(+0.18%) |
Mar 27, 2014 | 17.79 | 17.79 | 17.33 | 17.39 | 494,505 | -0.31(-1.77%) |
Mar 26, 2014 | 18.19 | 18.25 | 17.67 | 17.70 | 435,713 | -0.35(-1.94%) |
Mar 25, 2014 | 18.21 | 18.29 | 17.96 | 18.05 | 364,080 | -0.06(-0.34%) |
Mar 24, 2014 | 18.38 | 18.49 | 17.97 | 18.11 | 265,256 | -0.21(-1.17%) |
Mar 21, 2014 | 18.39 | 18.70 | 18.19 | 18.32 | 809,104 | -0.03(-0.17%) |
Mar 20, 2014 | 17.94 | 18.37 | 17.82 | 18.35 | 400,679 | +0.38(+2.12%) |
Mar 19, 2014 | 17.87 | 18.11 | 17.75 | 17.97 | 269,336 | +0.04(+0.21%) |
Mar 18, 2014 | 17.68 | 18.03 | 17.54 | 17.93 | 359,861 | +0.21(+1.16%) |
Mar 17, 2014 | 17.71 | 17.83 | 17.52 | 17.73 | 260,652 | +0.10(+0.56%) |
Mar 14, 2014 | 17.59 | 17.76 | 17.47 | 17.63 | 284,025 | +0.05(+0.30%) |
Mar 13, 2014 | 17.64 | 17.64 | 17.48 | 17.58 | 283,749 | -0.01(-0.04%) |
Mar 12, 2014 | 17.52 | 17.64 | 17.37 | 17.58 | 368,289 | +0.00(+0.00%) |
Mar 11, 2014 | 17.68 | 17.73 | 17.52 | 17.58 | 253,310 | -0.08(-0.43%) |
Mar 10, 2014 | 17.87 | 17.87 | 17.55 | 17.66 | 301,815 | -0.24(-1.36%) |
Mar 07, 2014 | 17.62 | 17.91 | 17.52 | 17.90 | 400,552 | +0.38(+2.18%) |
Mar 06, 2014 | 17.33 | 17.53 | 17.30 | 17.52 | 217,841 | +0.21(+1.19%) |
Mar 05, 2014 | 17.26 | 17.32 | 17.07 | 17.32 | 262,345 | +0.10(+0.58%) |
Mar 04, 2014 | 17.02 | 17.32 | 16.88 | 17.22 | 392,017 | +0.34(+2.03%) |
Mar 03, 2014 | 16.98 | 17.11 | 16.71 | 16.87 | 384,905 | -0.22(-1.29%) |
Feb 28, 2014 | 16.84 | 17.27 | 16.76 | 17.10 | 425,263 | +0.24(+1.40%) |
Feb 27, 2014 | 16.90 | 16.95 | 16.76 | 16.86 | 307,547 | -0.01(-0.05%) |
Feb 26, 2014 | 16.61 | 16.95 | 16.55 | 16.87 | 398,661 | +0.33(+1.98%) |
Feb 25, 2014 | 16.66 | 16.69 | 16.49 | 16.54 | 349,431 | -0.11(-0.69%) |
Feb 24, 2014 | 16.73 | 16.81 | 16.60 | 16.65 | 357,871 | +0.05(+0.32%) |
Feb 21, 2014 | 16.65 | 16.74 | 16.43 | 16.60 | 412,840 | +0.01(+0.05%) |
Feb 20, 2014 | 16.46 | 16.70 | 16.30 | 16.59 | 718,788 | +0.18(+1.07%) |
Feb 19, 2014 | 16.67 | 16.73 | 16.41 | 16.42 | 515,969 | -0.33(-1.96%) |
Feb 18, 2014 | 16.98 | 16.98 | 16.72 | 16.75 | 269,158 | -0.20(-1.17%) |
Feb 14, 2014 | 16.57 | 16.94 | 16.94 | 16.94 | 258,746 | +0.32(+1.93%) |
Feb 13, 2014 | 16.73 | 16.74 | 16.53 | 16.62 | 385,802 | -0.24(-1.45%) |
Feb 12, 2014 | 17.00 | 17.12 | 16.71 | 16.87 | 218,437 | -0.14(-0.81%) |
Feb 11, 2014 | 16.80 | 17.03 | 16.76 | 17.00 | 295,659 | +0.23(+1.36%) |
Feb 10, 2014 | 16.75 | 16.87 | 16.62 | 16.78 | 427,242 | +0.06(+0.36%) |
Feb 07, 2014 | 16.58 | 16.80 | 16.39 | 16.71 | 383,582 | +0.20(+1.20%) |
Feb 06, 2014 | 16.34 | 16.62 | 16.31 | 16.52 | 385,595 | +0.21(+1.26%) |
Feb 05, 2014 | 16.20 | 16.55 | 16.12 | 16.31 | 445,037 | +0.06(+0.38%) |
Feb 04, 2014 | 16.01 | 16.41 | 15.96 | 16.25 | 755,456 | +0.32(+2.01%) |
Feb 03, 2014 | 16.71 | 16.81 | 15.88 | 15.93 | 1,304,680 | -0.75(-4.52%) |
Jan 31, 2014 | 16.78 | 16.87 | 16.66 | 16.68 | 540,430 | -0.31(-1.84%) |
Jan 30, 2014 | 16.89 | 17.04 | 16.78 | 17.00 | 273,796 | +0.22(+1.32%) |
Jan 29, 2014 | 17.09 | 17.25 | 16.76 | 16.78 | 501,409 | -0.44(-2.57%) |
Jan 28, 2014 | 17.16 | 17.34 | 17.12 | 17.22 | 407,962 | +0.12(+0.71%) |
Jan 27, 2014 | 16.93 | 17.42 | 16.38 | 17.10 | 458,358 | -0.08(-0.49%) |
Jan 24, 2014 | 17.23 | 17.38 | 17.16 | 17.18 | 548,870 | -0.19(-1.10%) |
Jan 23, 2014 | 17.71 | 17.71 | 17.23 | 17.37 | 407,416 | -0.40(-2.27%) |
Jan 22, 2014 | 17.58 | 17.79 | 17.50 | 17.77 | 310,602 | +0.25(+1.44%) |
Jan 21, 2014 | 17.65 | 17.75 | 17.37 | 17.52 | 779,816 | -0.06(-0.35%) |
Jan 17, 2014 | 17.61 | 17.58 | 17.58 | 17.58 | 310,548 | +0.00(+0.00%) |
Jan 16, 2014 | 17.73 | 17.77 | 17.50 | 17.58 | 550,402 | -0.23(-1.28%) |
Jan 15, 2014 | 17.93 | 17.93 | 17.74 | 17.81 | 497,160 | -0.11(-0.64%) |
Jan 14, 2014 | 18.15 | 18.25 | 17.64 | 17.93 | 894,812 | -0.47(-2.57%) |
Jan 13, 2014 | 18.37 | 18.57 | 18.32 | 18.40 | 668,797 | +0.02(+0.08%) |
Jan 10, 2014 | 18.13 | 18.41 | 18.01 | 18.38 | 659,962 | +0.76(+4.33%) |
Jan 09, 2014 | 17.55 | 17.76 | 17.55 | 17.62 | 327,119 | +0.17(+0.96%) |
Jan 08, 2014 | 17.50 | 17.55 | 17.36 | 17.45 | 433,522 | -0.02(-0.13%) |
Jan 07, 2014 | 17.43 | 17.63 | 17.36 | 17.48 | 459,857 | +0.08(+0.48%) |
Jan 06, 2014 | 17.67 | 17.77 | 17.39 | 17.39 | 549,096 | -0.31(-1.77%) |
Jan 03, 2014 | 17.61 | 17.76 | 17.46 | 17.71 | 568,576 | +0.18(+1.04%) |
Jan 02, 2014 | 17.68 | 17.80 | 17.45 | 17.52 | 476,297 | -0.24(-1.33%) |
Dec 31, 2013 | 17.82 | 17.76 | 17.76 | 17.76 | 370,874 | +0.00(+0.00%) |
Dec 30, 2013 | 17.90 | 17.90 | 17.72 | 17.76 | 310,517 | -0.20(-1.10%) |
Dec 27, 2013 | 18.08 | 18.08 | 17.86 | 17.96 | 276,767 | -0.04(-0.21%) |
Dec 26, 2013 | 18.05 | 18.19 | 17.99 | 17.99 | 306,909 | -0.06(-0.34%) |
Dec 24, 2013 | 18.17 | 18.22 | 17.86 | 18.06 | 121,860 | -0.02(-0.13%) |
Dec 23, 2013 | 17.82 | 18.10 | 17.74 | 18.08 | 270,225 | +0.39(+2.19%) |
Dec 20, 2013 | 17.71 | 17.86 | 17.61 | 17.69 | 1,246,178 | +0.05(+0.30%) |
Dec 19, 2013 | 17.72 | 17.80 | 17.63 | 17.64 | 464,418 | -0.17(-0.98%) |
Dec 18, 2013 | 17.60 | 17.84 | 17.45 | 17.81 | 335,722 | +0.22(+1.25%) |
Dec 17, 2013 | 17.79 | 17.79 | 17.45 | 17.59 | 341,024 | -0.17(-0.98%) |
Dec 16, 2013 | 17.60 | 17.92 | 17.46 | 17.77 | 448,260 | +0.23(+1.30%) |
Dec 13, 2013 | 17.71 | 17.71 | 17.39 | 17.54 | 248,662 | -0.10(-0.56%) |
Dec 12, 2013 | 17.43 | 17.68 | 17.39 | 17.64 | 303,444 | +0.17(+1.00%) |
Dec 11, 2013 | 17.92 | 18.02 | 17.46 | 17.46 | 544,353 | -0.49(-2.75%) |
Dec 10, 2013 | 17.93 | 18.00 | 17.81 | 17.96 | 408,786 | -0.04(-0.21%) |
Dec 09, 2013 | 17.87 | 17.99 | 17.84 | 17.99 | 402,725 | +0.12(+0.68%) |
Dec 06, 2013 | 17.65 | 17.90 | 17.54 | 17.87 | 0 | +0.36(+2.04%) |
Dec 05, 2013 | 17.46 | 17.52 | 17.25 | 17.52 | 0 | +0.08(+0.44%) |
Dec 04, 2013 | 17.43 | 17.60 | 17.29 | 17.44 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 17.71 | 17.80 | 17.38 | 17.47 | 0 | -0.30(-1.71%) |
Dec 02, 2013 | 17.73 | 18.00 | 17.52 | 17.77 | 0 | +0.02(+0.09%) |
Nov 29, 2013 | 18.01 | 18.07 | 17.74 | 17.76 | 0 | -0.17(-0.97%) |
Nov 27, 2013 | 17.80 | 17.95 | 17.72 | 17.93 | 0 | +0.14(+0.81%) |
Nov 26, 2013 | 17.68 | 17.82 | 17.60 | 17.79 | 0 | +0.17(+0.95%) |
Nov 25, 2013 | 17.55 | 17.70 | 17.50 | 17.62 | 0 | +0.07(+0.39%) |
Nov 22, 2013 | 17.46 | 17.58 | 17.26 | 17.55 | 0 | +0.08(+0.48%) |
Nov 21, 2013 | 17.15 | 17.49 | 17.02 | 17.47 | 578,460 | +0.39(+2.27%) |
Nov 20, 2013 | 16.92 | 17.24 | 16.92 | 17.08 | 333,351 | -0.06(-0.35%) |
Nov 19, 2013 | 17.20 | 17.30 | 17.00 | 17.14 | 0 | -0.08(-0.44%) |
Nov 18, 2013 | 17.32 | 17.38 | 17.14 | 17.22 | 359,367 | -0.04(-0.22%) |
Nov 15, 2013 | 17.33 | 17.46 | 17.11 | 17.26 | 0 | -0.08(-0.48%) |
Nov 14, 2013 | 17.36 | 17.39 | 17.21 | 17.34 | 311,489 | -0.01(-0.04%) |
Nov 13, 2013 | 17.08 | 17.36 | 16.98 | 17.35 | 0 | +0.22(+1.29%) |
Nov 12, 2013 | 17.27 | 17.37 | 17.02 | 17.13 | 453,278 | -0.21(-1.18%) |
Nov 11, 2013 | 17.47 | 17.50 | 17.20 | 17.33 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 16.83 | 17.50 | 16.83 | 17.36 | 0 | +0.52(+3.11%) |
Nov 07, 2013 | 17.43 | 17.43 | 16.83 | 16.83 | 1,622,453 | -0.51(-2.93%) |
Nov 06, 2013 | 17.09 | 17.38 | 17.03 | 17.34 | 553,416 | +0.37(+2.19%) |
Nov 05, 2013 | 17.20 | 17.21 | 16.97 | 16.97 | 493,001 | -0.32(-1.84%) |
Nov 04, 2013 | 17.37 | 17.37 | 17.11 | 17.29 | 268,338 | +0.02(+0.13%) |
Nov 01, 2013 | 17.35 | 17.35 | 17.02 | 17.27 | 0 | -0.02(-0.13%) |
Oct 31, 2013 | 17.36 | 17.39 | 17.22 | 17.29 | 463,584 | -0.10(-0.57%) |
Oct 30, 2013 | 17.47 | 17.58 | 17.37 | 17.39 | 283,142 | -0.09(-0.52%) |
Oct 29, 2013 | 17.70 | 17.83 | 17.29 | 17.48 | 361,102 | -0.17(-0.95%) |
Oct 28, 2013 | 17.43 | 17.65 | 17.36 | 17.65 | 0 | +0.22(+1.26%) |
Oct 25, 2013 | 17.32 | 17.45 | 17.27 | 17.43 | 0 | +0.14(+0.79%) |
Oct 24, 2013 | 17.21 | 17.36 | 17.07 | 17.29 | 466,350 | +0.07(+0.40%) |
Oct 23, 2013 | 17.14 | 17.25 | 17.06 | 17.22 | 361,898 | -0.05(-0.31%) |
Oct 22, 2013 | 17.27 | 17.38 | 17.10 | 17.27 | 521,336 | +0.00(+0.00%) |
Oct 21, 2013 | 17.34 | 17.46 | 17.21 | 17.27 | 0 | -0.07(-0.42%) |
Oct 18, 2013 | 17.28 | 17.39 | 17.11 | 17.35 | 550,807 | +0.10(+0.59%) |
Oct 17, 2013 | 17.27 | 17.35 | 17.08 | 17.24 | 644,723 | -0.09(-0.52%) |
Oct 16, 2013 | 16.87 | 17.34 | 16.81 | 17.33 | 977,253 | +0.60(+3.58%) |
Oct 15, 2013 | 16.51 | 17.08 | 16.50 | 16.73 | 1,341,650 | +0.25(+1.52%) |
Oct 14, 2013 | 16.08 | 16.49 | 16.08 | 16.48 | 544,571 | +0.28(+1.73%) |
Oct 11, 2013 | 15.91 | 16.20 | 15.83 | 16.20 | 0 | +0.17(+1.09%) |
Oct 10, 2013 | 15.66 | 16.07 | 15.58 | 16.03 | 517,655 | +0.50(+3.23%) |
Oct 09, 2013 | 15.59 | 15.71 | 15.50 | 15.53 | 0 | -0.08(-0.53%) |
Oct 08, 2013 | 15.69 | 15.75 | 15.53 | 15.61 | 631,623 | -0.11(-0.72%) |
Oct 07, 2013 | 15.82 | 15.83 | 15.66 | 15.72 | 651,065 | -0.24(-1.47%) |
Oct 04, 2013 | 15.77 | 15.97 | 15.73 | 15.96 | 0 | +0.19(+1.20%) |
Oct 03, 2013 | 15.70 | 15.81 | 15.60 | 15.77 | 542,882 | +0.03(+0.19%) |
Oct 02, 2013 | 15.87 | 15.87 | 15.69 | 15.74 | 0 | -0.17(-1.10%) |
Oct 01, 2013 | 15.66 | 15.99 | 15.58 | 15.91 | 1,068,140 | +0.29(+1.84%) |
Sep 30, 2013 | 15.40 | 15.67 | 15.38 | 15.63 | 696,025 | +0.11(+0.73%) |
Sep 27, 2013 | 15.38 | 15.60 | 15.35 | 15.51 | 0 | +0.04(+0.24%) |
Sep 26, 2013 | 15.43 | 15.57 | 15.30 | 15.48 | 521,420 | +0.05(+0.29%) |
Sep 25, 2013 | 15.32 | 15.51 | 15.23 | 15.43 | 535,400 | +0.15(+0.99%) |
Sep 24, 2013 | 15.12 | 15.40 | 15.01 | 15.28 | 1,243,788 | +0.30(+1.99%) |
Sep 23, 2013 | 15.07 | 15.11 | 14.76 | 14.98 | 1,244,762 | -0.10(-0.68%) |
Sep 20, 2013 | 15.21 | 15.23 | 15.07 | 15.08 | 0 | -0.11(-0.70%) |
Sep 19, 2013 | 15.66 | 15.70 | 15.10 | 15.19 | 0 | -0.49(-3.13%) |
Sep 18, 2013 | 16.07 | 16.25 | 15.63 | 15.68 | 0 | -0.35(-2.17%) |
Sep 17, 2013 | 15.91 | 16.11 | 15.83 | 16.03 | 0 | +0.14(+0.86%) |
Sep 16, 2013 | 15.83 | 16.01 | 15.79 | 15.89 | 0 | +0.05(+0.33%) |
Sep 13, 2013 | 15.79 | 15.91 | 15.70 | 15.84 | 0 | +0.09(+0.58%) |
Sep 12, 2013 | 15.97 | 16.00 | 15.71 | 15.75 | 0 | -0.17(-1.09%) |
Sep 11, 2013 | 15.75 | 15.92 | 15.66 | 15.92 | 0 | +0.17(+1.10%) |
Sep 10, 2013 | 15.83 | 15.91 | 15.60 | 15.75 | 694,266 | -0.03(-0.19%) |
Sep 09, 2013 | 15.79 | 15.88 | 15.63 | 15.78 | 0 | +0.01(+0.05%) |
Sep 06, 2013 | 15.88 | 15.88 | 15.42 | 15.77 | 0 | -0.04(-0.24%) |
Sep 05, 2013 | 15.65 | 15.85 | 15.62 | 15.81 | 500,924 | +0.18(+1.16%) |
Sep 04, 2013 | 15.57 | 15.82 | 15.45 | 15.63 | 632,516 | +0.01(+0.05%) |
Sep 03, 2013 | 15.94 | 16.16 | 15.31 | 15.62 | 0 | -0.17(-1.05%) |
Aug 30, 2013 | 16.07 | 16.13 | 15.75 | 15.79 | 0 | -0.28(-1.74%) |
Aug 29, 2013 | 16.13 | 16.19 | 16.01 | 16.07 | 0 | -0.06(-0.37%) |
Aug 28, 2013 | 16.17 | 16.24 | 16.09 | 16.13 | 359,652 | -0.02(-0.09%) |
Aug 27, 2013 | 16.75 | 16.80 | 16.13 | 16.14 | 340,945 | -0.70(-4.17%) |
Aug 26, 2013 | 17.06 | 17.21 | 16.81 | 16.84 | 284,187 | -0.21(-1.24%) |
Aug 23, 2013 | 16.93 | 17.08 | 16.74 | 17.06 | 0 | +0.12(+0.71%) |
Aug 22, 2013 | 16.43 | 16.97 | 16.42 | 16.93 | 0 | +0.49(+2.99%) |
Aug 21, 2013 | 16.72 | 16.74 | 16.44 | 16.44 | 0 | -0.32(-1.89%) |
Aug 20, 2013 | 16.51 | 16.82 | 16.49 | 16.76 | 248,882 | +0.29(+1.74%) |
Aug 19, 2013 | 16.50 | 16.70 | 16.42 | 16.47 | 308,908 | -0.13(-0.77%) |
Aug 16, 2013 | 16.62 | 16.83 | 16.47 | 16.60 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 16.67 | 16.72 | 16.49 | 16.62 | 384,424 | -0.11(-0.68%) |
Aug 14, 2013 | 16.83 | 16.85 | 16.70 | 16.74 | 231,676 | -0.11(-0.63%) |
Aug 13, 2013 | 16.94 | 16.94 | 16.67 | 16.84 | 269,384 | -0.03(-0.16%) |
Aug 12, 2013 | 16.64 | 16.92 | 16.62 | 16.87 | 281,776 | +0.12(+0.74%) |
Aug 09, 2013 | 16.73 | 16.94 | 16.62 | 16.75 | 237,762 | +0.01(+0.04%) |
Aug 08, 2013 | 16.81 | 16.93 | 16.65 | 16.74 | 237,148 | +0.06(+0.36%) |
Aug 07, 2013 | 16.87 | 16.90 | 16.68 | 16.68 | 332,530 | -0.20(-1.16%) |
Aug 06, 2013 | 16.99 | 17.01 | 16.82 | 16.87 | 294,010 | -0.19(-1.11%) |
Aug 05, 2013 | 16.90 | 17.12 | 16.80 | 17.06 | 547,653 | +0.07(+0.40%) |
Aug 02, 2013 | 16.90 | 17.01 | 16.79 | 16.99 | 387,130 | -0.01(-0.04%) |
Aug 01, 2013 | 16.62 | 17.05 | 16.52 | 17.00 | 1,212,206 | +0.57(+3.45%) |
Jul 31, 2013 | 16.51 | 16.68 | 16.38 | 16.44 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.50 | 16.59 | 16.36 | 16.43 | 696,109 | -0.05(-0.32%) |
Jul 29, 2013 | 16.75 | 16.75 | 16.46 | 16.48 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.89 | 16.91 | 16.68 | 16.72 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.96 | 17.06 | 16.83 | 16.93 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 17.00 | 17.09 | 16.90 | 16.96 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.65 | 16.99 | 16.62 | 16.93 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.78 | 16.93 | 16.63 | 16.66 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.62 | 17.20 | 15.62 | 16.78 | 0 | +1.19(+7.66%) |
Jul 18, 2013 | 15.28 | 15.60 | 15.17 | 15.58 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.26 | 15.42 | 15.17 | 15.26 | 317,566 | -0.00(-0.02%) |
Jul 16, 2013 | 15.35 | 15.46 | 15.18 | 15.26 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.39 | 15.40 | 15.25 | 15.36 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 15.11 | 15.37 | 14.98 | 15.30 | 0 | +0.17(+1.10%) |
Jul 11, 2013 | 15.61 | 15.61 | 15.11 | 15.14 | 1,220,693 | -0.32(-2.10%) |
Jul 10, 2013 | 15.86 | 16.00 | 15.34 | 15.46 | 0 | -0.41(-2.57%) |
Jul 09, 2013 | 15.71 | 15.94 | 15.58 | 15.87 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.56 | 15.69 | 15.41 | 15.65 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.14 | 15.47 | 14.92 | 15.46 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.78 | 15.11 | 14.65 | 15.10 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.61 | 15.11 | 14.61 | 14.82 | 0 | +0.14(+0.93%) |
Jul 01, 2013 | 14.34 | 14.72 | 14.23 | 14.68 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.84 | 14.25 | 13.72 | 14.20 | 1,170,080 | +0.43(+3.11%) |
Jun 27, 2013 | 13.65 | 13.82 | 13.64 | 13.77 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.87 | 13.90 | 13.56 | 13.60 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.39 | 13.83 | 13.22 | 13.74 | 0 | +0.50(+3.75%) |
Jun 24, 2013 | 13.03 | 13.29 | 12.86 | 13.25 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 13.04 | 13.26 | 13.04 | 13.10 | 1,288,728 | +0.08(+0.64%) |
Jun 20, 2013 | 12.90 | 13.11 | 12.85 | 13.01 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 13.07 | 13.16 | 13.01 | 13.01 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 13.04 | 13.21 | 12.99 | 13.11 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 13.01 | 13.07 | 12.91 | 12.99 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 13.00 | 13.04 | 12.92 | 12.94 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.78 | 13.07 | 12.75 | 13.03 | 349,447 | +0.26(+2.06%) |
Jun 12, 2013 | 12.84 | 12.86 | 12.69 | 12.76 | 473,835 | +0.02(+0.12%) |
Jun 11, 2013 | 12.86 | 12.88 | 12.69 | 12.75 | 598,489 | -0.27(-2.08%) |
Jun 10, 2013 | 12.96 | 13.06 | 12.91 | 13.02 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.95 | 13.00 | 12.82 | 12.96 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.76 | 12.91 | 12.70 | 12.90 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.94 | 13.00 | 12.77 | 12.78 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.16 | 13.20 | 12.91 | 12.98 | 0 | -0.18(-1.37%) |
Jun 03, 2013 | 13.19 | 13.19 | 12.99 | 13.16 | 616,165 | +0.01(+0.06%) |
May 31, 2013 | 13.01 | 13.19 | 12.94 | 13.16 | 621,635 | +0.11(+0.81%) |
May 30, 2013 | 13.04 | 13.06 | 12.94 | 13.05 | 0 | +0.04(+0.29%) |
May 29, 2013 | 13.03 | 13.11 | 12.94 | 13.01 | 389,941 | -0.14(-1.09%) |
May 28, 2013 | 13.23 | 13.31 | 13.07 | 13.16 | 382,539 | +0.06(+0.46%) |
May 24, 2013 | 13.04 | 13.13 | 12.97 | 13.10 | 0 | -0.02(-0.12%) |
May 23, 2013 | 13.07 | 13.15 | 12.86 | 13.11 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.25 | 13.35 | 13.06 | 13.10 | 0 | -0.17(-1.25%) |
May 21, 2013 | 13.27 | 13.31 | 13.17 | 13.27 | 0 | +0.02(+0.11%) |
May 20, 2013 | 13.22 | 13.31 | 13.19 | 13.25 | 0 | +0.02(+0.11%) |
May 17, 2013 | 13.22 | 13.28 | 13.17 | 13.24 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.30 | 13.30 | 13.13 | 13.14 | 447,029 | -0.11(-0.79%) |
May 15, 2013 | 13.01 | 13.25 | 13.01 | 13.25 | 0 | +0.35(+2.68%) |
May 13, 2013 | 12.88 | 12.97 | 12.79 | 12.90 | 0 | -0.01(-0.12%) |
May 10, 2013 | 12.91 | 12.96 | 12.83 | 12.91 | 0 | +0.03(+0.23%) |
May 09, 2013 | 13.02 | 13.02 | 12.87 | 12.88 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.93 | 13.03 | 12.85 | 13.01 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.85 | 12.97 | 12.83 | 12.97 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.78 | 12.86 | 12.76 | 12.80 | 0 | +0.02(+0.12%) |
May 03, 2013 | 12.79 | 12.86 | 12.76 | 12.79 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.67 | 12.79 | 12.66 | 12.69 | 0 | +0.02(+0.12%) |