Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.54 | 18.03 | 17.35 | 17.74 | 1,170,731 | +0.18(+1.04%) |
Apr 29, 2014 | 17.39 | 17.78 | 17.39 | 17.55 | 681,174 | +0.22(+1.29%) |
Apr 28, 2014 | 17.09 | 17.76 | 17.09 | 17.33 | 829,199 | +0.33(+1.96%) |
Apr 25, 2014 | 17.13 | 17.16 | 16.84 | 17.00 | 963,736 | -0.25(-1.45%) |
Apr 24, 2014 | 17.43 | 17.45 | 16.99 | 17.25 | 194,304 | -0.07(-0.39%) |
Apr 23, 2014 | 17.43 | 17.57 | 17.13 | 17.32 | 605,762 | -0.16(-0.91%) |
Apr 22, 2014 | 17.66 | 17.78 | 17.39 | 17.48 | 589,967 | -0.15(-0.83%) |
Apr 21, 2014 | 17.63 | 17.79 | 17.38 | 17.62 | 200,510 | +0.07(+0.42%) |
Apr 17, 2014 | 17.28 | 17.55 | 17.55 | 17.55 | 781,195 | +0.17(+0.97%) |
Apr 16, 2014 | 16.83 | 17.60 | 16.83 | 17.38 | 493,055 | +0.67(+3.98%) |
Apr 15, 2014 | 16.53 | 16.76 | 16.16 | 16.72 | 548,359 | +0.21(+1.24%) |
Apr 14, 2014 | 16.59 | 16.70 | 16.23 | 16.51 | 687,237 | +0.01(+0.06%) |
Apr 11, 2014 | 16.89 | 16.97 | 16.28 | 16.50 | 623,925 | -0.57(-3.34%) |
Apr 10, 2014 | 17.44 | 17.68 | 16.95 | 17.07 | 521,211 | -0.43(-2.45%) |
Apr 09, 2014 | 17.53 | 17.66 | 17.36 | 17.50 | 507,158 | +0.07(+0.42%) |
Apr 08, 2014 | 17.41 | 17.65 | 17.19 | 17.43 | 533,646 | +0.09(+0.53%) |
Apr 07, 2014 | 18.04 | 18.04 | 17.25 | 17.34 | 509,332 | -0.80(-4.42%) |
Apr 04, 2014 | 18.79 | 18.95 | 17.79 | 18.14 | 440,076 | -0.47(-2.55%) |
Apr 03, 2014 | 19.10 | 19.12 | 18.55 | 18.61 | 341,292 | -0.44(-2.30%) |
Apr 02, 2014 | 18.90 | 19.09 | 18.64 | 19.05 | 449,384 | +0.20(+1.06%) |
Apr 01, 2014 | 18.28 | 18.88 | 18.21 | 18.85 | 497,000 | +0.61(+3.35%) |
Mar 31, 2014 | 17.85 | 18.38 | 17.70 | 18.24 | 536,229 | +0.48(+2.72%) |
Mar 28, 2014 | 17.84 | 18.08 | 17.61 | 17.75 | 273,690 | -0.12(-0.66%) |
Mar 27, 2014 | 18.23 | 18.35 | 17.76 | 17.87 | 607,438 | -0.37(-2.02%) |
Mar 26, 2014 | 19.35 | 19.35 | 18.24 | 18.24 | 662,418 | -0.91(-4.74%) |
Mar 25, 2014 | 19.06 | 19.36 | 18.88 | 19.15 | 431,051 | +0.21(+1.13%) |
Mar 24, 2014 | 19.15 | 19.25 | 18.83 | 18.93 | 607,557 | -0.20(-1.05%) |
Mar 21, 2014 | 19.04 | 19.31 | 18.91 | 19.14 | 781,674 | +0.14(+0.72%) |
Mar 20, 2014 | 18.80 | 19.09 | 18.65 | 19.00 | 228,326 | +0.13(+0.68%) |
Mar 19, 2014 | 19.27 | 19.27 | 18.71 | 18.87 | 407,867 | -0.40(-2.08%) |
Mar 18, 2014 | 18.74 | 19.37 | 18.74 | 19.27 | 440,074 | +0.49(+2.62%) |
Mar 17, 2014 | 18.68 | 18.99 | 18.47 | 18.78 | 337,979 | +0.22(+1.18%) |
Mar 14, 2014 | 18.53 | 18.73 | 18.33 | 18.56 | 312,313 | -0.08(-0.44%) |
Mar 13, 2014 | 18.69 | 18.81 | 18.40 | 18.64 | 875,766 | -0.04(-0.19%) |
Mar 12, 2014 | 18.39 | 18.69 | 18.21 | 18.68 | 465,489 | +0.20(+1.09%) |
Mar 11, 2014 | 18.58 | 18.68 | 18.32 | 18.48 | 479,627 | -0.09(-0.47%) |
Mar 10, 2014 | 18.48 | 18.62 | 18.42 | 18.57 | 395,274 | -0.00(-0.02%) |
Mar 07, 2014 | 18.80 | 18.80 | 18.46 | 18.57 | 441,105 | -0.10(-0.56%) |
Mar 06, 2014 | 18.55 | 18.71 | 18.46 | 18.68 | 498,148 | +0.13(+0.71%) |
Mar 05, 2014 | 18.37 | 18.62 | 18.37 | 18.54 | 697,985 | +0.13(+0.73%) |
Mar 04, 2014 | 17.80 | 18.51 | 17.67 | 18.41 | 1,089,245 | +0.87(+4.98%) |
Mar 03, 2014 | 17.49 | 17.60 | 17.29 | 17.54 | 495,760 | -0.09(-0.52%) |
Feb 28, 2014 | 17.68 | 18.01 | 17.51 | 17.63 | 537,811 | -0.02(-0.13%) |
Feb 27, 2014 | 17.59 | 17.74 | 17.45 | 17.65 | 458,820 | -0.01(-0.05%) |
Feb 26, 2014 | 17.25 | 17.81 | 17.17 | 17.66 | 461,763 | +0.41(+2.40%) |
Feb 25, 2014 | 17.70 | 17.70 | 16.99 | 17.24 | 874,285 | -0.51(-2.87%) |
Feb 24, 2014 | 17.63 | 18.05 | 17.59 | 17.75 | 383,218 | +0.05(+0.28%) |
Feb 21, 2014 | 18.10 | 18.11 | 17.65 | 17.70 | 482,006 | -0.30(-1.67%) |
Feb 20, 2014 | 17.90 | 18.08 | 17.74 | 18.01 | 375,932 | +0.19(+1.05%) |
Feb 19, 2014 | 18.03 | 18.15 | 17.76 | 17.82 | 435,900 | -0.32(-1.78%) |
Feb 18, 2014 | 17.98 | 18.32 | 17.88 | 18.14 | 497,246 | +0.23(+1.27%) |
Feb 14, 2014 | 18.22 | 17.91 | 17.91 | 17.91 | 1,068,219 | -0.37(-2.04%) |
Feb 13, 2014 | 18.00 | 18.46 | 17.79 | 18.29 | 373,777 | +0.16(+0.88%) |
Feb 12, 2014 | 18.05 | 18.69 | 17.90 | 18.13 | 840,487 | +0.34(+1.92%) |
Feb 11, 2014 | 17.44 | 17.93 | 17.28 | 17.79 | 1,092,298 | +0.32(+1.83%) |
Feb 10, 2014 | 17.32 | 17.48 | 17.14 | 17.47 | 412,087 | +0.17(+0.97%) |
Feb 07, 2014 | 17.13 | 17.44 | 16.94 | 17.30 | 406,237 | +0.20(+1.15%) |
Feb 06, 2014 | 17.21 | 17.39 | 17.05 | 17.10 | 281,520 | -0.10(-0.61%) |
Feb 05, 2014 | 17.48 | 17.48 | 17.00 | 17.21 | 448,801 | -0.32(-1.85%) |
Feb 04, 2014 | 17.32 | 17.70 | 17.09 | 17.53 | 491,573 | +0.29(+1.66%) |
Feb 03, 2014 | 17.58 | 17.76 | 16.98 | 17.24 | 957,333 | -0.45(-2.52%) |
Jan 31, 2014 | 17.49 | 17.89 | 17.39 | 17.69 | 509,701 | -0.13(-0.74%) |
Jan 30, 2014 | 17.41 | 18.07 | 17.14 | 17.82 | 1,274,410 | -0.13(-0.74%) |
Jan 29, 2014 | 18.83 | 18.83 | 17.94 | 17.95 | 1,178,589 | -1.10(-5.76%) |
Jan 28, 2014 | 19.38 | 19.43 | 18.99 | 19.05 | 731,234 | -0.33(-1.72%) |
Jan 27, 2014 | 19.48 | 19.68 | 19.24 | 19.39 | 551,111 | -0.07(-0.35%) |
Jan 24, 2014 | 19.64 | 19.72 | 19.37 | 19.45 | 735,416 | -0.31(-1.55%) |
Jan 23, 2014 | 19.65 | 19.78 | 19.43 | 19.76 | 981,633 | +0.04(+0.21%) |
Jan 22, 2014 | 19.59 | 19.76 | 19.43 | 19.72 | 1,021,373 | +0.11(+0.58%) |
Jan 21, 2014 | 20.13 | 20.13 | 19.59 | 19.60 | 555,818 | -0.09(-0.46%) |
Jan 17, 2014 | 19.69 | 19.70 | 19.70 | 19.70 | 1,053,297 | -0.08(-0.41%) |
Jan 16, 2014 | 20.13 | 20.13 | 19.70 | 19.78 | 848,488 | -0.46(-2.30%) |
Jan 15, 2014 | 20.84 | 21.06 | 20.13 | 20.24 | 853,278 | -0.60(-2.89%) |
Jan 14, 2014 | 20.53 | 20.89 | 20.25 | 20.84 | 237,288 | +0.35(+1.71%) |
Jan 13, 2014 | 20.89 | 20.97 | 20.32 | 20.49 | 466,196 | -0.40(-1.90%) |
Jan 10, 2014 | 21.06 | 21.17 | 20.74 | 20.89 | 360,295 | -0.16(-0.78%) |
Jan 09, 2014 | 21.11 | 21.24 | 20.71 | 21.05 | 419,890 | -0.02(-0.09%) |
Jan 08, 2014 | 20.93 | 21.24 | 20.89 | 21.07 | 877,747 | +0.16(+0.76%) |
Jan 07, 2014 | 20.48 | 21.01 | 20.35 | 20.91 | 887,245 | +0.45(+2.20%) |
Jan 06, 2014 | 20.62 | 20.76 | 20.32 | 20.46 | 796,189 | -0.09(-0.42%) |
Jan 03, 2014 | 20.32 | 20.63 | 20.28 | 20.55 | 628,923 | +0.25(+1.23%) |
Jan 02, 2014 | 20.12 | 20.34 | 19.87 | 20.30 | 681,077 | +0.13(+0.63%) |
Dec 31, 2013 | 19.99 | 20.17 | 20.17 | 20.17 | 1,099,818 | +0.26(+1.28%) |
Dec 30, 2013 | 19.71 | 19.93 | 19.53 | 19.91 | 307,255 | +0.16(+0.81%) |
Dec 27, 2013 | 19.72 | 19.76 | 19.48 | 19.76 | 276,334 | +0.12(+0.60%) |
Dec 26, 2013 | 19.44 | 19.76 | 19.34 | 19.64 | 238,817 | +0.28(+1.44%) |
Dec 24, 2013 | 19.34 | 19.59 | 19.25 | 19.36 | 124,723 | +0.01(+0.07%) |
Dec 23, 2013 | 19.33 | 19.43 | 19.11 | 19.34 | 400,018 | +0.11(+0.59%) |
Dec 20, 2013 | 18.87 | 19.29 | 18.68 | 19.23 | 912,965 | +0.45(+2.40%) |
Dec 19, 2013 | 19.00 | 19.17 | 18.73 | 18.78 | 428,393 | -0.19(-1.01%) |
Dec 18, 2013 | 18.35 | 19.00 | 18.21 | 18.97 | 557,082 | +0.67(+3.69%) |
Dec 17, 2013 | 18.37 | 18.45 | 18.18 | 18.30 | 347,838 | -0.06(-0.32%) |
Dec 16, 2013 | 18.19 | 18.46 | 18.07 | 18.36 | 770,555 | +0.41(+2.26%) |
Dec 13, 2013 | 18.06 | 18.46 | 17.70 | 17.95 | 1,123,085 | -0.03(-0.15%) |
Dec 12, 2013 | 18.32 | 18.35 | 17.84 | 17.98 | 783,023 | -0.37(-2.01%) |
Dec 11, 2013 | 18.77 | 18.78 | 18.27 | 18.35 | 539,393 | -0.41(-2.19%) |
Dec 10, 2013 | 19.11 | 19.26 | 18.71 | 18.76 | 588,306 | -0.45(-2.33%) |
Dec 09, 2013 | 19.38 | 19.48 | 19.09 | 19.20 | 388,638 | -0.16(-0.82%) |
Dec 06, 2013 | 19.66 | 19.72 | 19.34 | 19.36 | 0 | -0.05(-0.26%) |
Dec 05, 2013 | 19.14 | 19.72 | 19.14 | 19.41 | 0 | +0.23(+1.19%) |
Dec 04, 2013 | 19.24 | 19.79 | 19.07 | 19.19 | 0 | -0.08(-0.40%) |
Dec 03, 2013 | 19.60 | 19.70 | 19.04 | 19.26 | 1,018,376 | -0.42(-2.13%) |
Dec 02, 2013 | 19.56 | 19.96 | 19.46 | 19.68 | 759,609 | +0.04(+0.19%) |
Nov 29, 2013 | 19.88 | 19.88 | 19.54 | 19.65 | 0 | -0.10(-0.51%) |
Nov 27, 2013 | 19.55 | 19.88 | 19.49 | 19.75 | 0 | +0.26(+1.31%) |
Nov 26, 2013 | 19.07 | 19.50 | 18.97 | 19.49 | 0 | +0.43(+2.25%) |
Nov 25, 2013 | 19.14 | 19.34 | 19.03 | 19.06 | 342,113 | -0.07(-0.36%) |
Nov 22, 2013 | 19.16 | 19.39 | 19.09 | 19.13 | 0 | -0.03(-0.14%) |
Nov 21, 2013 | 18.60 | 19.19 | 18.59 | 19.16 | 764,720 | +0.64(+3.44%) |
Nov 20, 2013 | 18.12 | 18.66 | 18.10 | 18.52 | 0 | +0.41(+2.24%) |
Nov 19, 2013 | 18.09 | 18.26 | 17.93 | 18.11 | 399,421 | -0.02(-0.10%) |
Nov 18, 2013 | 18.39 | 18.44 | 18.11 | 18.13 | 0 | -0.24(-1.31%) |
Nov 15, 2013 | 18.31 | 18.38 | 18.17 | 18.37 | 0 | +0.05(+0.30%) |
Nov 14, 2013 | 18.29 | 18.45 | 18.17 | 18.32 | 367,491 | +0.00(+0.00%) |
Nov 12, 2013 | 18.30 | 18.41 | 18.11 | 18.32 | 0 | -0.07(-0.37%) |
Nov 11, 2013 | 18.65 | 18.67 | 18.19 | 18.39 | 0 | -0.24(-1.30%) |
Nov 08, 2013 | 18.27 | 18.68 | 18.23 | 18.63 | 0 | +0.34(+1.87%) |
Nov 07, 2013 | 18.91 | 18.91 | 18.27 | 18.29 | 854,750 | -0.57(-3.00%) |
Nov 06, 2013 | 18.96 | 19.00 | 18.74 | 18.85 | 749,950 | -0.02(-0.12%) |
Nov 05, 2013 | 18.92 | 19.00 | 18.59 | 18.88 | 1,097,740 | -0.10(-0.53%) |
Nov 04, 2013 | 18.09 | 19.03 | 18.01 | 18.98 | 1,871,152 | +0.98(+5.42%) |
Nov 01, 2013 | 17.12 | 18.09 | 16.86 | 18.00 | 0 | +0.09(+0.51%) |
Oct 31, 2013 | 17.99 | 18.05 | 17.73 | 17.91 | 0 | -0.05(-0.28%) |
Oct 30, 2013 | 18.10 | 18.14 | 17.84 | 17.96 | 473,382 | -0.08(-0.43%) |
Oct 29, 2013 | 18.07 | 18.22 | 17.80 | 18.04 | 0 | +0.04(+0.20%) |
Oct 28, 2013 | 17.86 | 18.04 | 17.78 | 18.00 | 0 | +0.20(+1.13%) |
Oct 25, 2013 | 17.90 | 17.99 | 17.62 | 17.80 | 0 | -0.02(-0.13%) |
Oct 24, 2013 | 17.73 | 17.94 | 17.72 | 17.82 | 330,384 | +0.14(+0.77%) |
Oct 23, 2013 | 17.72 | 17.72 | 17.37 | 17.69 | 288,732 | -0.16(-0.92%) |
Oct 22, 2013 | 17.76 | 17.98 | 17.66 | 17.85 | 459,817 | +0.10(+0.59%) |
Oct 21, 2013 | 17.70 | 17.92 | 17.56 | 17.75 | 542,037 | +0.05(+0.28%) |
Oct 18, 2013 | 17.52 | 17.70 | 17.33 | 17.70 | 786,286 | +0.35(+2.00%) |
Oct 17, 2013 | 16.98 | 17.36 | 16.87 | 17.35 | 604,406 | +0.25(+1.44%) |
Oct 16, 2013 | 16.87 | 17.14 | 16.75 | 17.10 | 633,622 | +0.31(+1.87%) |
Oct 15, 2013 | 16.93 | 16.99 | 16.68 | 16.79 | 599,253 | -0.14(-0.83%) |
Oct 14, 2013 | 16.68 | 16.98 | 16.57 | 16.93 | 406,581 | +0.12(+0.73%) |
Oct 11, 2013 | 16.45 | 16.81 | 16.45 | 16.81 | 0 | +0.29(+1.74%) |
Oct 10, 2013 | 16.05 | 16.56 | 16.03 | 16.52 | 621,732 | +0.60(+3.75%) |
Oct 09, 2013 | 15.90 | 16.13 | 15.80 | 15.92 | 701,123 | +0.00(+0.03%) |
Oct 08, 2013 | 16.86 | 16.91 | 15.80 | 15.92 | 1,850,667 | -0.89(-5.31%) |
Oct 07, 2013 | 16.99 | 17.10 | 16.79 | 16.81 | 0 | -0.30(-1.76%) |
Oct 04, 2013 | 16.89 | 17.29 | 16.78 | 17.11 | 0 | +0.16(+0.97%) |
Oct 03, 2013 | 17.29 | 17.38 | 16.70 | 16.95 | 0 | -0.43(-2.49%) |
Oct 02, 2013 | 17.55 | 17.72 | 17.34 | 17.38 | 492,372 | -0.25(-1.40%) |
Oct 01, 2013 | 17.29 | 17.65 | 17.18 | 17.63 | 609,286 | +0.08(+0.47%) |
Sep 27, 2013 | 17.42 | 17.63 | 17.37 | 17.54 | 0 | -0.02(-0.13%) |
Sep 26, 2013 | 17.50 | 17.74 | 17.42 | 17.57 | 617,320 | +0.05(+0.26%) |
Sep 25, 2013 | 17.65 | 17.80 | 17.38 | 17.52 | 734,980 | -0.11(-0.62%) |
Sep 24, 2013 | 17.75 | 17.92 | 17.53 | 17.63 | 679,695 | -0.05(-0.26%) |
Sep 23, 2013 | 18.06 | 18.08 | 17.54 | 17.68 | 1,152,443 | -0.27(-1.52%) |
Sep 20, 2013 | 17.72 | 17.98 | 17.61 | 17.95 | 0 | +0.32(+1.84%) |
Sep 19, 2013 | 17.45 | 17.72 | 17.23 | 17.63 | 8,427,541 | -0.35(-1.95%) |
Sep 18, 2013 | 17.89 | 18.20 | 17.77 | 17.98 | 2,061,505 | +0.22(+1.23%) |
Sep 17, 2013 | 17.38 | 18.09 | 17.34 | 17.76 | 0 | +0.36(+2.04%) |
Sep 16, 2013 | 17.26 | 17.45 | 17.18 | 17.40 | 0 | +0.21(+1.25%) |
Sep 13, 2013 | 17.17 | 17.29 | 17.04 | 17.19 | 0 | +0.00(+0.03%) |
Sep 12, 2013 | 17.13 | 17.33 | 17.10 | 17.18 | 0 | +0.13(+0.75%) |
Sep 11, 2013 | 17.37 | 17.50 | 16.90 | 17.06 | 0 | -0.26(-1.47%) |
Sep 10, 2013 | 16.78 | 17.39 | 16.66 | 17.31 | 1,795,659 | +0.68(+4.08%) |
Sep 09, 2013 | 16.45 | 16.86 | 16.45 | 16.63 | 0 | +0.25(+1.53%) |
Sep 06, 2013 | 16.51 | 16.51 | 16.10 | 16.38 | 0 | -0.03(-0.17%) |
Sep 05, 2013 | 16.30 | 16.46 | 16.10 | 16.41 | 534,680 | +0.16(+1.01%) |
Sep 04, 2013 | 16.06 | 16.26 | 16.00 | 16.25 | 0 | +0.15(+0.96%) |
Sep 03, 2013 | 16.31 | 16.55 | 15.93 | 16.09 | 0 | -0.04(-0.23%) |
Aug 30, 2013 | 16.34 | 16.46 | 16.09 | 16.13 | 0 | -0.31(-1.89%) |
Aug 29, 2013 | 16.25 | 16.49 | 16.25 | 16.44 | 399,026 | +0.15(+0.89%) |
Aug 28, 2013 | 16.19 | 16.40 | 16.08 | 16.29 | 0 | +0.07(+0.45%) |
Aug 27, 2013 | 16.38 | 16.51 | 16.18 | 16.22 | 624,170 | -0.33(-1.98%) |
Aug 26, 2013 | 16.33 | 16.66 | 16.21 | 16.55 | 0 | +0.29(+1.79%) |
Aug 23, 2013 | 16.33 | 16.47 | 16.14 | 16.26 | 0 | -0.08(-0.47%) |
Aug 22, 2013 | 16.10 | 16.35 | 16.07 | 16.33 | 233,649 | +0.22(+1.39%) |
Aug 21, 2013 | 16.13 | 16.29 | 15.99 | 16.11 | 351,619 | -0.04(-0.23%) |
Aug 20, 2013 | 15.90 | 16.24 | 15.86 | 16.15 | 361,353 | +0.29(+1.81%) |
Aug 19, 2013 | 15.86 | 16.04 | 15.80 | 15.86 | 563,022 | -0.08(-0.49%) |
Aug 16, 2013 | 15.80 | 16.03 | 15.74 | 15.94 | 0 | +0.03(+0.17%) |
Aug 15, 2013 | 15.93 | 16.02 | 15.74 | 15.91 | 658,721 | -0.18(-1.10%) |
Aug 14, 2013 | 16.20 | 16.30 | 16.07 | 16.09 | 287,686 | -0.14(-0.87%) |
Aug 13, 2013 | 16.21 | 16.29 | 16.09 | 16.23 | 387,247 | +0.00(+0.03%) |
Aug 12, 2013 | 16.17 | 16.41 | 16.17 | 16.22 | 572,357 | +0.04(+0.25%) |
Aug 09, 2013 | 16.02 | 16.38 | 15.91 | 16.18 | 764,974 | +0.17(+1.05%) |
Aug 08, 2013 | 16.08 | 16.33 | 15.94 | 16.01 | 769,357 | -0.06(-0.37%) |
Aug 07, 2013 | 16.10 | 16.22 | 15.13 | 16.07 | 1,824,980 | -0.17(-1.04%) |
Aug 06, 2013 | 16.69 | 16.72 | 16.22 | 16.24 | 1,406,476 | -0.44(-2.62%) |
Aug 05, 2013 | 16.89 | 16.99 | 16.66 | 16.68 | 1,018,771 | -0.17(-1.03%) |
Aug 02, 2013 | 17.68 | 17.68 | 16.48 | 16.85 | 1,454,818 | +0.40(+2.41%) |
Aug 01, 2013 | 16.49 | 16.67 | 16.44 | 16.46 | 757,652 | +0.15(+0.92%) |
Jul 31, 2013 | 16.31 | 16.55 | 16.26 | 16.31 | 0 | +0.00(+0.03%) |
Jul 30, 2013 | 16.28 | 16.41 | 16.20 | 16.30 | 0 | +0.06(+0.36%) |
Jul 29, 2013 | 16.17 | 16.35 | 15.87 | 16.24 | 0 | +0.02(+0.14%) |
Jul 26, 2013 | 16.62 | 16.68 | 15.97 | 16.22 | 0 | -0.55(-3.26%) |
Jul 25, 2013 | 16.62 | 16.80 | 16.48 | 16.77 | 0 | +0.09(+0.52%) |
Jul 24, 2013 | 16.62 | 16.84 | 16.50 | 16.68 | 0 | +0.13(+0.77%) |
Jul 23, 2013 | 16.93 | 17.03 | 16.50 | 16.55 | 0 | -0.28(-1.68%) |
Jul 22, 2013 | 16.76 | 16.86 | 16.68 | 16.83 | 0 | -0.03(-0.16%) |
Jul 19, 2013 | 16.71 | 16.88 | 16.70 | 16.86 | 375,970 | +0.06(+0.35%) |
Jul 18, 2013 | 16.86 | 16.93 | 16.72 | 16.80 | 0 | +0.03(+0.16%) |
Jul 17, 2013 | 16.70 | 16.87 | 16.48 | 16.77 | 699,319 | +0.10(+0.63%) |
Jul 16, 2013 | 16.95 | 17.01 | 16.44 | 16.67 | 0 | -0.20(-1.16%) |
Jul 15, 2013 | 17.53 | 17.53 | 16.82 | 16.87 | 0 | +0.02(+0.11%) |
Jul 12, 2013 | 17.19 | 17.19 | 16.65 | 16.85 | 0 | +0.42(+2.55%) |
Jul 11, 2013 | 15.99 | 16.49 | 15.97 | 16.43 | 0 | +0.71(+4.49%) |
Jul 10, 2013 | 15.81 | 15.90 | 15.63 | 15.72 | 0 | -0.05(-0.32%) |
Jul 09, 2013 | 15.68 | 15.80 | 15.62 | 15.77 | 0 | +0.20(+1.26%) |
Jul 08, 2013 | 15.57 | 15.59 | 15.31 | 15.58 | 0 | +0.20(+1.27%) |
Jul 05, 2013 | 15.33 | 15.45 | 15.08 | 15.38 | 0 | +0.26(+1.75%) |
Jul 03, 2013 | 15.06 | 15.33 | 15.03 | 15.12 | 0 | -0.05(-0.30%) |
Jul 02, 2013 | 15.12 | 15.20 | 14.99 | 15.16 | 0 | +0.05(+0.36%) |
Jul 01, 2013 | 15.08 | 15.18 | 14.82 | 15.11 | 0 | +0.11(+0.76%) |
Jun 28, 2013 | 15.11 | 15.11 | 14.92 | 14.99 | 9,163,815 | -0.02(-0.15%) |
Jun 26, 2013 | 15.11 | 15.22 | 14.83 | 15.02 | 0 | -0.01(-0.06%) |
Jun 25, 2013 | 14.89 | 15.03 | 14.71 | 15.02 | 0 | +0.23(+1.57%) |
Jun 24, 2013 | 14.71 | 15.02 | 14.36 | 14.79 | 0 | -0.09(-0.61%) |
Jun 21, 2013 | 14.78 | 14.88 | 14.27 | 14.88 | 955,858 | +0.11(+0.77%) |
Jun 20, 2013 | 14.88 | 14.93 | 14.62 | 14.77 | 0 | -0.21(-1.40%) |
Jun 19, 2013 | 15.03 | 15.16 | 14.90 | 14.98 | 0 | -0.03(-0.18%) |
Jun 18, 2013 | 14.81 | 15.06 | 14.68 | 15.01 | 0 | +0.23(+1.54%) |
Jun 17, 2013 | 14.70 | 14.80 | 14.53 | 14.78 | 0 | +0.23(+1.57%) |
Jun 14, 2013 | 14.61 | 14.63 | 14.42 | 14.55 | 0 | -0.02(-0.12%) |
Jun 13, 2013 | 14.48 | 14.67 | 14.27 | 14.57 | 537,333 | +0.05(+0.38%) |
Jun 12, 2013 | 14.54 | 14.67 | 14.30 | 14.51 | 330,309 | -0.01(-0.06%) |
Jun 11, 2013 | 14.30 | 14.60 | 14.15 | 14.52 | 634,607 | +0.04(+0.25%) |
Jun 10, 2013 | 14.49 | 14.68 | 14.42 | 14.49 | 0 | +0.01(+0.09%) |
Jun 07, 2013 | 14.56 | 14.62 | 14.30 | 14.47 | 0 | +0.03(+0.19%) |
Jun 06, 2013 | 14.27 | 14.46 | 13.98 | 14.45 | 570,661 | +0.22(+1.54%) |
Jun 05, 2013 | 14.26 | 14.42 | 14.16 | 14.23 | 0 | -0.09(-0.64%) |
Jun 04, 2013 | 14.49 | 14.56 | 14.10 | 14.32 | 0 | -0.20(-1.35%) |
Jun 03, 2013 | 14.42 | 14.56 | 14.08 | 14.51 | 557,093 | +0.10(+0.70%) |
May 31, 2013 | 14.35 | 14.58 | 14.35 | 14.41 | 359,753 | -0.03(-0.22%) |
May 30, 2013 | 14.51 | 14.54 | 14.29 | 14.45 | 342,800 | +0.01(+0.09%) |
May 29, 2013 | 14.51 | 14.51 | 14.32 | 14.43 | 262,058 | -0.14(-0.94%) |
May 28, 2013 | 14.62 | 14.63 | 14.45 | 14.57 | 331,751 | +0.17(+1.17%) |
May 24, 2013 | 14.43 | 14.52 | 14.30 | 14.40 | 0 | -0.16(-1.10%) |
May 23, 2013 | 14.28 | 14.58 | 14.19 | 14.56 | 0 | +0.11(+0.76%) |
May 22, 2013 | 14.53 | 14.65 | 14.34 | 14.45 | 0 | -0.10(-0.66%) |
May 21, 2013 | 14.62 | 14.70 | 14.49 | 14.55 | 0 | -0.10(-0.65%) |
May 20, 2013 | 14.53 | 14.74 | 14.53 | 14.64 | 0 | +0.06(+0.41%) |
May 17, 2013 | 14.62 | 14.63 | 14.49 | 14.58 | 0 | +0.08(+0.53%) |
May 16, 2013 | 14.38 | 14.70 | 14.38 | 14.51 | 1,395,599 | -0.01(-0.09%) |
May 15, 2013 | 14.43 | 14.52 | 14.38 | 14.52 | 0 | +0.19(+1.34%) |
May 13, 2013 | 14.31 | 14.40 | 14.17 | 14.33 | 0 | +0.01(+0.06%) |
May 10, 2013 | 14.17 | 14.35 | 13.97 | 14.32 | 0 | +0.28(+1.98%) |
May 09, 2013 | 14.51 | 14.54 | 13.96 | 14.04 | 0 | -1.54(-9.91%) |
May 08, 2013 | 15.13 | 15.69 | 15.07 | 15.59 | 0 | +0.36(+2.39%) |
May 07, 2013 | 15.29 | 15.41 | 14.97 | 15.22 | 0 | -0.07(-0.48%) |
May 06, 2013 | 15.10 | 15.31 | 14.96 | 15.29 | 0 | -0.01(-0.06%) |
May 03, 2013 | 15.15 | 15.37 | 14.96 | 15.30 | 0 | +0.34(+2.28%) |
May 02, 2013 | 14.14 | 15.16 | 14.14 | 14.96 | 0 | +1.19(+8.67%) |