Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.91 | 17.04 | 16.12 | 16.84 | 102,962 | -0.54(-3.08%) |
Jan 30, 2014 | 17.27 | 17.60 | 16.91 | 17.38 | 37,448 | +0.32(+1.85%) |
Jan 29, 2014 | 17.65 | 18.07 | 16.91 | 17.06 | 29,947 | -0.83(-4.61%) |
Jan 28, 2014 | 18.31 | 18.31 | 17.66 | 17.89 | 34,781 | -0.41(-2.26%) |
Jan 27, 2014 | 18.82 | 18.82 | 18.21 | 18.30 | 36,886 | -0.36(-1.93%) |
Jan 24, 2014 | 18.86 | 18.88 | 18.40 | 18.66 | 33,282 | -0.31(-1.62%) |
Jan 23, 2014 | 18.71 | 19.13 | 18.65 | 18.97 | 29,482 | +0.11(+0.61%) |
Jan 22, 2014 | 19.39 | 19.39 | 18.60 | 18.86 | 53,827 | -0.54(-2.76%) |
Jan 21, 2014 | 19.47 | 19.54 | 19.21 | 19.39 | 33,875 | -0.07(-0.36%) |
Jan 17, 2014 | 19.55 | 19.46 | 19.46 | 19.46 | 14,346 | -0.06(-0.32%) |
Jan 16, 2014 | 19.35 | 19.68 | 19.30 | 19.52 | 17,857 | +0.08(+0.41%) |
Jan 15, 2014 | 19.37 | 19.56 | 19.06 | 19.44 | 31,125 | +0.08(+0.41%) |
Jan 14, 2014 | 18.89 | 19.40 | 18.89 | 19.37 | 12,302 | +0.54(+2.89%) |
Jan 13, 2014 | 19.23 | 19.74 | 18.62 | 18.82 | 53,348 | -0.54(-2.77%) |
Jan 10, 2014 | 19.12 | 19.54 | 19.09 | 19.36 | 68,218 | +0.25(+1.33%) |
Jan 09, 2014 | 19.08 | 19.17 | 18.72 | 19.10 | 23,360 | +0.14(+0.74%) |
Jan 08, 2014 | 18.80 | 19.28 | 18.48 | 18.96 | 43,770 | +0.09(+0.47%) |
Jan 07, 2014 | 18.61 | 19.02 | 18.60 | 18.87 | 16,303 | +0.29(+1.56%) |
Jan 06, 2014 | 18.69 | 18.69 | 18.48 | 18.58 | 28,296 | -0.07(-0.38%) |
Jan 03, 2014 | 18.50 | 18.80 | 18.26 | 18.65 | 28,607 | +0.25(+1.34%) |
Jan 02, 2014 | 18.62 | 18.65 | 18.18 | 18.41 | 43,959 | -0.25(-1.32%) |
Dec 31, 2013 | 18.14 | 18.65 | 18.65 | 18.65 | 35,753 | +0.57(+3.16%) |
Dec 30, 2013 | 18.21 | 18.36 | 17.80 | 18.08 | 21,445 | -0.19(-1.06%) |
Dec 27, 2013 | 18.74 | 18.74 | 18.07 | 18.28 | 12,227 | -0.41(-2.21%) |
Dec 26, 2013 | 18.83 | 19.21 | 18.48 | 18.69 | 28,707 | -0.04(-0.19%) |
Dec 24, 2013 | 18.60 | 18.86 | 18.54 | 18.72 | 7,253 | +0.18(+0.95%) |
Dec 23, 2013 | 18.36 | 18.60 | 18.18 | 18.55 | 15,349 | +0.35(+1.93%) |
Dec 20, 2013 | 17.38 | 18.48 | 17.18 | 18.20 | 210,566 | +0.91(+5.28%) |
Dec 19, 2013 | 17.28 | 17.40 | 17.20 | 17.28 | 24,701 | -0.08(-0.45%) |
Dec 18, 2013 | 16.73 | 17.38 | 16.69 | 17.36 | 35,458 | +0.68(+4.05%) |
Dec 17, 2013 | 16.71 | 16.86 | 16.60 | 16.69 | 22,228 | -0.09(-0.52%) |
Dec 16, 2013 | 16.77 | 16.91 | 16.59 | 16.77 | 27,235 | -0.06(-0.37%) |
Dec 13, 2013 | 16.79 | 17.08 | 16.74 | 16.84 | 58,360 | +0.11(+0.68%) |
Dec 12, 2013 | 17.13 | 17.13 | 16.69 | 16.72 | 33,321 | -0.37(-2.16%) |
Dec 11, 2013 | 16.77 | 17.29 | 16.62 | 17.09 | 39,189 | +0.40(+2.42%) |
Dec 10, 2013 | 16.99 | 16.99 | 16.69 | 16.69 | 64,347 | -0.40(-2.31%) |
Dec 09, 2013 | 17.83 | 17.88 | 16.91 | 17.08 | 49,292 | -0.68(-3.81%) |
Dec 06, 2013 | 18.16 | 18.16 | 17.42 | 17.76 | 0 | -0.13(-0.73%) |
Dec 05, 2013 | 17.83 | 18.47 | 17.83 | 17.89 | 0 | +0.05(+0.29%) |
Dec 04, 2013 | 18.34 | 18.44 | 17.84 | 17.84 | 0 | -0.65(-3.50%) |
Dec 03, 2013 | 18.97 | 19.04 | 18.21 | 18.48 | 0 | -0.58(-3.03%) |
Dec 02, 2013 | 19.66 | 19.66 | 18.96 | 19.06 | 0 | -0.67(-3.41%) |
Nov 29, 2013 | 19.22 | 19.76 | 18.97 | 19.73 | 0 | +0.62(+3.25%) |
Nov 27, 2013 | 18.89 | 19.12 | 18.63 | 19.11 | 0 | +0.07(+0.37%) |
Nov 26, 2013 | 18.35 | 19.19 | 18.26 | 19.04 | 0 | +0.55(+2.98%) |
Nov 25, 2013 | 17.76 | 18.50 | 17.66 | 18.49 | 32,800 | +0.62(+3.47%) |
Nov 22, 2013 | 18.16 | 18.21 | 17.53 | 17.87 | 0 | -0.37(-2.01%) |
Nov 21, 2013 | 17.64 | 18.24 | 17.62 | 18.24 | 17,558 | +0.73(+4.19%) |
Nov 20, 2013 | 17.77 | 17.77 | 17.48 | 17.50 | 0 | -0.10(-0.60%) |
Nov 19, 2013 | 17.46 | 17.72 | 17.43 | 17.61 | 10,076 | +0.21(+1.21%) |
Nov 18, 2013 | 17.89 | 17.89 | 17.35 | 17.40 | 0 | -0.44(-2.45%) |
Nov 15, 2013 | 17.51 | 17.92 | 17.48 | 17.84 | 0 | +0.32(+1.85%) |
Nov 14, 2013 | 17.57 | 17.60 | 17.31 | 17.51 | 0 | -0.10(-0.59%) |
Nov 13, 2013 | 17.60 | 17.64 | 17.29 | 17.62 | 0 | -0.16(-0.88%) |
Nov 12, 2013 | 17.57 | 17.78 | 17.44 | 17.78 | 0 | +0.07(+0.39%) |
Nov 11, 2013 | 17.73 | 17.88 | 17.53 | 17.71 | 0 | -0.17(-0.93%) |
Nov 08, 2013 | 17.44 | 17.93 | 17.44 | 17.87 | 0 | +0.52(+3.02%) |
Nov 07, 2013 | 17.78 | 17.78 | 17.25 | 17.35 | 21,212 | -0.37(-2.07%) |
Nov 06, 2013 | 17.82 | 17.97 | 17.36 | 17.71 | 14,984 | +0.00(+0.00%) |
Nov 05, 2013 | 17.67 | 17.89 | 17.42 | 17.71 | 0 | +0.25(+1.45%) |
Nov 04, 2013 | 16.84 | 17.65 | 16.45 | 17.46 | 32,861 | +0.76(+4.55%) |
Nov 01, 2013 | 16.60 | 16.84 | 16.39 | 16.70 | 0 | +0.10(+0.58%) |
Oct 31, 2013 | 17.23 | 17.60 | 16.46 | 16.60 | 0 | -0.57(-3.31%) |
Oct 30, 2013 | 17.60 | 17.60 | 17.05 | 17.17 | 37,760 | -0.38(-2.19%) |
Oct 29, 2013 | 17.36 | 17.64 | 17.36 | 17.56 | 0 | +0.21(+1.21%) |
Oct 28, 2013 | 17.33 | 17.37 | 17.18 | 17.35 | 0 | +0.21(+1.22%) |
Oct 25, 2013 | 16.96 | 17.15 | 16.43 | 17.14 | 0 | +0.38(+2.30%) |
Oct 24, 2013 | 16.97 | 17.26 | 16.67 | 16.75 | 32,077 | -0.11(-0.67%) |
Oct 23, 2013 | 16.66 | 16.87 | 16.43 | 16.87 | 0 | +0.09(+0.52%) |
Oct 22, 2013 | 17.19 | 17.43 | 16.69 | 16.78 | 45,589 | -0.62(-3.57%) |
Oct 21, 2013 | 17.66 | 17.92 | 17.28 | 17.40 | 23,825 | -0.18(-1.04%) |
Oct 18, 2013 | 17.62 | 17.66 | 16.90 | 17.58 | 42,692 | +0.09(+0.50%) |
Oct 17, 2013 | 17.62 | 17.79 | 17.41 | 17.50 | 19,508 | -0.27(-1.52%) |
Oct 16, 2013 | 17.64 | 18.08 | 17.64 | 17.77 | 12,308 | +0.32(+1.85%) |
Oct 15, 2013 | 17.83 | 17.83 | 17.30 | 17.44 | 20,417 | -0.42(-2.35%) |
Oct 14, 2013 | 18.13 | 18.13 | 17.67 | 17.86 | 15,749 | -0.44(-2.39%) |
Oct 11, 2013 | 17.88 | 18.35 | 17.59 | 18.30 | 0 | +0.40(+2.25%) |
Oct 10, 2013 | 16.88 | 18.11 | 16.77 | 17.90 | 46,227 | +1.32(+7.96%) |
Oct 09, 2013 | 16.73 | 16.78 | 16.46 | 16.58 | 22,575 | -0.10(-0.63%) |
Oct 08, 2013 | 16.60 | 16.81 | 16.31 | 16.68 | 29,360 | +0.17(+1.01%) |
Oct 07, 2013 | 16.30 | 16.84 | 16.30 | 16.52 | 0 | -0.15(-0.89%) |
Oct 04, 2013 | 16.67 | 16.83 | 16.52 | 16.67 | 0 | -0.04(-0.26%) |
Oct 03, 2013 | 16.98 | 17.00 | 16.52 | 16.71 | 0 | -0.25(-1.49%) |
Oct 02, 2013 | 17.68 | 18.25 | 16.95 | 16.96 | 39,866 | -0.94(-5.22%) |
Oct 01, 2013 | 18.24 | 18.25 | 17.64 | 17.90 | 26,804 | -0.40(-2.20%) |
Sep 30, 2013 | 17.36 | 18.45 | 17.36 | 18.30 | 0 | +0.45(+2.55%) |
Sep 27, 2013 | 17.58 | 17.85 | 17.13 | 17.85 | 0 | +0.06(+0.34%) |
Sep 26, 2013 | 18.35 | 18.35 | 17.63 | 17.78 | 17,537 | -0.57(-3.09%) |
Sep 25, 2013 | 18.65 | 18.87 | 18.27 | 18.35 | 24,565 | -0.23(-1.22%) |
Sep 24, 2013 | 17.92 | 18.71 | 17.88 | 18.58 | 30,363 | +0.47(+2.61%) |
Sep 23, 2013 | 17.80 | 18.37 | 17.43 | 18.11 | 24,621 | +0.30(+1.67%) |
Sep 20, 2013 | 16.78 | 18.06 | 16.78 | 17.81 | 0 | +1.10(+6.59%) |
Sep 19, 2013 | 17.04 | 17.04 | 16.55 | 16.71 | 29,538 | -0.24(-1.44%) |
Sep 18, 2013 | 16.72 | 17.17 | 16.44 | 16.95 | 0 | +0.26(+1.57%) |
Sep 17, 2013 | 16.45 | 16.70 | 16.45 | 16.69 | 0 | +0.23(+1.38%) |
Sep 16, 2013 | 16.20 | 16.59 | 16.11 | 16.46 | 0 | +0.26(+1.62%) |
Sep 13, 2013 | 16.15 | 16.29 | 16.09 | 16.20 | 0 | +0.16(+0.98%) |
Sep 12, 2013 | 17.08 | 17.17 | 15.93 | 16.05 | 0 | -1.03(-6.04%) |
Sep 11, 2013 | 16.95 | 17.20 | 16.81 | 17.08 | 0 | +0.06(+0.36%) |
Sep 10, 2013 | 16.76 | 17.24 | 16.70 | 17.02 | 27,805 | +0.43(+2.58%) |
Sep 09, 2013 | 15.81 | 16.63 | 15.74 | 16.59 | 0 | +0.92(+5.86%) |
Sep 06, 2013 | 15.81 | 15.88 | 15.26 | 15.67 | 0 | -0.04(-0.28%) |
Sep 05, 2013 | 16.36 | 16.76 | 15.64 | 15.71 | 15,605 | -0.62(-3.78%) |
Sep 04, 2013 | 16.62 | 16.66 | 16.16 | 16.33 | 0 | -0.30(-1.78%) |
Sep 03, 2013 | 16.56 | 17.01 | 16.43 | 16.63 | 0 | +0.40(+2.46%) |
Aug 30, 2013 | 16.70 | 16.70 | 15.84 | 16.23 | 0 | -0.53(-3.16%) |
Aug 29, 2013 | 16.63 | 17.27 | 16.63 | 16.76 | 12,201 | +0.13(+0.78%) |
Aug 28, 2013 | 16.69 | 17.03 | 16.62 | 16.63 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 17.62 | 17.82 | 16.55 | 16.63 | 25,114 | -1.34(-7.45%) |
Aug 26, 2013 | 17.64 | 18.42 | 17.38 | 17.97 | 0 | +0.38(+2.17%) |
Aug 23, 2013 | 17.21 | 17.83 | 16.75 | 17.59 | 0 | +0.28(+1.61%) |
Aug 22, 2013 | 17.42 | 17.52 | 16.96 | 17.31 | 18,243 | -0.05(-0.30%) |
Aug 21, 2013 | 17.27 | 17.67 | 17.27 | 17.36 | 0 | -0.04(-0.25%) |
Aug 20, 2013 | 16.75 | 17.49 | 16.75 | 17.41 | 18,738 | +0.64(+3.84%) |
Aug 19, 2013 | 17.11 | 17.29 | 16.65 | 16.76 | 24,003 | -0.43(-2.48%) |
Aug 16, 2013 | 17.01 | 17.67 | 16.95 | 17.19 | 0 | +0.07(+0.41%) |
Aug 15, 2013 | 17.48 | 17.81 | 17.06 | 17.12 | 24,315 | -0.66(-3.71%) |
Aug 14, 2013 | 17.39 | 17.86 | 17.38 | 17.78 | 17,506 | +0.34(+1.94%) |
Aug 13, 2013 | 17.33 | 17.45 | 17.14 | 17.44 | 17,899 | +0.08(+0.45%) |
Aug 12, 2013 | 17.22 | 17.73 | 16.98 | 17.36 | 28,994 | +0.02(+0.10%) |
Aug 09, 2013 | 17.94 | 17.94 | 17.10 | 17.35 | 15,134 | -0.73(-4.04%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.78 | 18.08 | 9,068 | +0.31(+1.76%) |
Aug 07, 2013 | 17.96 | 17.99 | 17.71 | 17.76 | 13,978 | -0.24(-1.35%) |
Aug 06, 2013 | 18.61 | 18.61 | 17.83 | 18.01 | 26,268 | -0.73(-3.90%) |
Aug 05, 2013 | 18.62 | 18.89 | 18.52 | 18.74 | 22,981 | +0.12(+0.65%) |
Aug 02, 2013 | 19.03 | 19.48 | 18.32 | 18.62 | 56,837 | -1.23(-6.22%) |
Aug 01, 2013 | 19.12 | 20.08 | 19.01 | 19.85 | 32,852 | +2.21(+12.51%) |
Jul 31, 2013 | 17.87 | 18.55 | 16.54 | 17.64 | 0 | -0.12(-0.69%) |
Jul 30, 2013 | 18.36 | 18.36 | 17.62 | 17.76 | 0 | -0.44(-2.43%) |
Jul 29, 2013 | 18.48 | 18.57 | 18.09 | 18.21 | 0 | -0.37(-2.01%) |
Jul 26, 2013 | 18.35 | 18.70 | 18.29 | 18.58 | 0 | +0.02(+0.09%) |
Jul 25, 2013 | 18.19 | 18.73 | 18.16 | 18.56 | 0 | +0.38(+2.10%) |
Jul 24, 2013 | 17.72 | 18.49 | 17.72 | 18.18 | 0 | +0.63(+3.62%) |
Jul 23, 2013 | 18.00 | 18.05 | 17.40 | 17.55 | 0 | -0.41(-2.28%) |
Jul 22, 2013 | 18.22 | 18.30 | 17.80 | 17.96 | 0 | -0.41(-2.22%) |
Jul 19, 2013 | 18.29 | 18.40 | 18.26 | 18.36 | 0 | -0.04(-0.24%) |
Jul 18, 2013 | 18.47 | 18.47 | 18.00 | 18.41 | 0 | -0.07(-0.38%) |
Jul 17, 2013 | 18.33 | 18.75 | 18.33 | 18.48 | 10,545 | +0.24(+1.33%) |
Jul 16, 2013 | 17.53 | 18.47 | 17.39 | 18.23 | 0 | +0.75(+4.27%) |
Jul 15, 2013 | 17.40 | 17.61 | 17.34 | 17.49 | 0 | -0.10(-0.59%) |
Jul 12, 2013 | 17.47 | 17.69 | 17.35 | 17.59 | 0 | +0.04(+0.25%) |
Jul 11, 2013 | 17.38 | 17.56 | 16.91 | 17.55 | 0 | +0.37(+2.12%) |
Jul 10, 2013 | 16.60 | 17.38 | 16.60 | 17.18 | 0 | +0.52(+3.13%) |
Jul 09, 2013 | 16.89 | 16.91 | 16.52 | 16.66 | 0 | -0.06(-0.36%) |
Jul 08, 2013 | 16.51 | 16.73 | 16.30 | 16.72 | 0 | +0.15(+0.89%) |
Jul 05, 2013 | 16.56 | 16.57 | 16.46 | 16.57 | 0 | +0.37(+2.31%) |
Jul 03, 2013 | 16.30 | 16.43 | 16.10 | 16.20 | 0 | +0.09(+0.54%) |
Jul 02, 2013 | 15.89 | 16.50 | 15.89 | 16.11 | 0 | +0.17(+1.04%) |
Jul 01, 2013 | 15.89 | 16.19 | 15.87 | 15.95 | 0 | +0.16(+0.99%) |
Jun 28, 2013 | 15.34 | 16.00 | 15.04 | 15.79 | 196,093 | +0.36(+2.31%) |
Jun 27, 2013 | 15.43 | 15.71 | 15.25 | 15.43 | 0 | +0.16(+1.02%) |
Jun 26, 2013 | 15.78 | 15.78 | 15.26 | 15.28 | 0 | -0.37(-2.33%) |
Jun 25, 2013 | 15.82 | 15.90 | 15.51 | 15.64 | 0 | +0.06(+0.39%) |
Jun 24, 2013 | 14.98 | 15.66 | 14.98 | 15.58 | 0 | +0.36(+2.34%) |
Jun 21, 2013 | 15.18 | 15.25 | 14.92 | 15.23 | 68,135 | +0.04(+0.29%) |
Jun 20, 2013 | 15.38 | 15.97 | 15.09 | 15.18 | 0 | -0.21(-1.36%) |
Jun 19, 2013 | 15.89 | 15.97 | 15.38 | 15.39 | 0 | -0.61(-3.80%) |
Jun 18, 2013 | 15.47 | 16.03 | 15.47 | 16.00 | 0 | +0.52(+3.37%) |
Jun 17, 2013 | 15.71 | 15.79 | 15.38 | 15.48 | 0 | -0.03(-0.22%) |
Jun 14, 2013 | 15.91 | 15.91 | 15.50 | 15.51 | 0 | -0.39(-2.46%) |
Jun 13, 2013 | 15.89 | 16.00 | 15.66 | 15.90 | 31,394 | -0.02(-0.11%) |
Jun 12, 2013 | 16.41 | 16.41 | 15.90 | 15.92 | 17,988 | -0.30(-1.87%) |
Jun 11, 2013 | 16.34 | 16.40 | 16.01 | 16.23 | 26,328 | -0.40(-2.40%) |
Jun 10, 2013 | 16.52 | 16.68 | 16.23 | 16.63 | 0 | +0.15(+0.92%) |
Jun 07, 2013 | 16.38 | 16.50 | 16.27 | 16.47 | 0 | +0.26(+1.63%) |
Jun 06, 2013 | 15.86 | 16.22 | 15.64 | 16.21 | 31,595 | +0.39(+2.46%) |
Jun 05, 2013 | 16.30 | 16.30 | 15.58 | 15.82 | 0 | -0.54(-3.33%) |
Jun 04, 2013 | 16.89 | 17.09 | 16.33 | 16.37 | 0 | -0.45(-2.67%) |
Jun 03, 2013 | 15.88 | 16.87 | 15.83 | 16.81 | 75,994 | +1.03(+6.52%) |
May 31, 2013 | 15.76 | 15.99 | 15.44 | 15.79 | 68,601 | -0.15(-0.92%) |
May 30, 2013 | 15.55 | 15.99 | 15.55 | 15.93 | 48,568 | +0.10(+0.66%) |
May 29, 2013 | 15.84 | 15.91 | 15.54 | 15.83 | 16,549 | -0.18(-1.13%) |
May 28, 2013 | 15.90 | 16.19 | 15.68 | 16.01 | 19,594 | +0.39(+2.49%) |
May 24, 2013 | 15.75 | 15.86 | 15.52 | 15.62 | 0 | -0.22(-1.42%) |
May 23, 2013 | 15.56 | 15.89 | 15.56 | 15.85 | 0 | +0.16(+0.99%) |
May 22, 2013 | 16.01 | 16.43 | 15.56 | 15.69 | 0 | -0.35(-2.16%) |
May 21, 2013 | 16.29 | 16.29 | 15.82 | 16.04 | 0 | -0.24(-1.49%) |
May 20, 2013 | 16.18 | 16.29 | 15.95 | 16.28 | 0 | -0.01(-0.05%) |
May 17, 2013 | 16.22 | 16.34 | 16.11 | 16.29 | 0 | +0.01(+0.05%) |
May 16, 2013 | 16.22 | 16.34 | 15.99 | 16.28 | 29,730 | +0.01(+0.05%) |
May 15, 2013 | 16.04 | 16.28 | 15.95 | 16.27 | 0 | +0.50(+3.18%) |
May 13, 2013 | 15.75 | 15.90 | 15.52 | 15.77 | 0 | +0.03(+0.22%) |
May 10, 2013 | 15.37 | 15.77 | 15.28 | 15.73 | 0 | +0.34(+2.19%) |
May 09, 2013 | 15.42 | 15.45 | 15.22 | 15.40 | 0 | -0.01(-0.06%) |
May 08, 2013 | 15.14 | 15.50 | 15.06 | 15.41 | 0 | +0.16(+1.08%) |
May 07, 2013 | 15.00 | 15.28 | 14.82 | 15.24 | 0 | +0.30(+2.03%) |
May 06, 2013 | 15.07 | 15.11 | 14.77 | 14.94 | 0 | -0.08(-0.52%) |
May 03, 2013 | 15.03 | 15.06 | 14.77 | 15.02 | 0 | +0.23(+1.58%) |
May 02, 2013 | 14.58 | 14.91 | 14.46 | 14.78 | 0 | +0.29(+1.97%) |
May 01, 2013 | 14.91 | 14.91 | 14.30 | 14.50 | 0 | -0.53(-3.51%) |
Apr 30, 2013 | 14.42 | 15.12 | 14.42 | 15.03 | 0 | +0.35(+2.36%) |
Apr 29, 2013 | 14.61 | 14.69 | 14.49 | 14.68 | 41,973 | +0.03(+0.18%) |
Apr 26, 2013 | 14.69 | 14.72 | 14.59 | 14.65 | 42,399 | -0.07(-0.47%) |
Apr 25, 2013 | 14.71 | 14.93 | 14.55 | 14.72 | 20,639 | +0.02(+0.12%) |
Apr 24, 2013 | 14.48 | 14.75 | 14.40 | 14.71 | 20,693 | +0.16(+1.13%) |
Apr 23, 2013 | 14.10 | 14.54 | 14.05 | 14.54 | 26,087 | +0.61(+4.41%) |
Apr 22, 2013 | 14.29 | 14.29 | 13.80 | 13.93 | 21,276 | -0.70(-4.79%) |
Apr 19, 2013 | 13.99 | 14.65 | 13.90 | 14.63 | 45,031 | +0.77(+5.55%) |
Apr 18, 2013 | 13.65 | 14.07 | 13.65 | 13.86 | 30,877 | +0.33(+2.43%) |
Apr 17, 2013 | 13.90 | 13.90 | 13.38 | 13.53 | 44,918 | -0.60(-4.22%) |
Apr 16, 2013 | 13.96 | 14.32 | 13.94 | 14.13 | 119,226 | +0.30(+2.19%) |
Apr 15, 2013 | 14.93 | 15.12 | 13.75 | 13.82 | 31,932 | -1.23(-8.16%) |
Apr 12, 2013 | 15.28 | 15.28 | 15.03 | 15.05 | 12,666 | -0.10(-0.68%) |
Apr 11, 2013 | 15.21 | 15.36 | 15.12 | 15.15 | 5,787 | -0.12(-0.79%) |
Apr 10, 2013 | 14.96 | 15.37 | 14.76 | 15.28 | 33,551 | +0.33(+2.20%) |
Apr 09, 2013 | 15.13 | 15.20 | 14.89 | 14.95 | 24,722 | -0.18(-1.20%) |
Apr 08, 2013 | 14.98 | 15.22 | 14.98 | 15.13 | 21,805 | +0.23(+1.57%) |
Apr 05, 2013 | 14.77 | 15.12 | 14.62 | 14.90 | 22,451 | -0.14(-0.92%) |
Apr 04, 2013 | 15.05 | 15.13 | 14.94 | 15.03 | 27,194 | +0.06(+0.40%) |
Apr 03, 2013 | 14.91 | 15.13 | 14.82 | 14.97 | 29,062 | +0.08(+0.52%) |
Apr 02, 2013 | 14.97 | 15.39 | 14.84 | 14.90 | 30,424 | +0.07(+0.47%) |
Apr 01, 2013 | 14.99 | 15.06 | 14.47 | 14.83 | 41,138 | -0.23(-1.55%) |
Mar 28, 2013 | 15.09 | 15.30 | 14.95 | 15.06 | 48,095 | +0.00(+0.00%) |
Mar 27, 2013 | 15.13 | 15.29 | 15.02 | 15.06 | 24,897 | -0.20(-1.30%) |
Mar 26, 2013 | 14.91 | 15.55 | 14.46 | 15.26 | 44,264 | +0.46(+3.10%) |
Mar 25, 2013 | 14.31 | 14.83 | 14.31 | 14.80 | 32,902 | +0.34(+2.33%) |
Mar 22, 2013 | 14.11 | 14.52 | 13.96 | 14.46 | 20,699 | +0.40(+2.83%) |
Mar 21, 2013 | 14.24 | 14.31 | 13.99 | 14.07 | 23,380 | -0.43(-2.98%) |
Mar 20, 2013 | 14.38 | 14.51 | 14.22 | 14.50 | 16,800 | +0.27(+1.88%) |
Mar 19, 2013 | 14.74 | 14.74 | 14.10 | 14.23 | 31,942 | -0.29(-1.97%) |
Mar 18, 2013 | 14.39 | 14.74 | 14.39 | 14.52 | 29,741 | -0.08(-0.53%) |
Mar 15, 2013 | 14.26 | 14.74 | 14.25 | 14.59 | 96,662 | +0.37(+2.61%) |
Mar 14, 2013 | 14.58 | 14.64 | 14.12 | 14.22 | 18,303 | -0.36(-2.49%) |
Mar 13, 2013 | 14.16 | 14.64 | 14.16 | 14.58 | 14,393 | +0.48(+3.37%) |
Mar 12, 2013 | 14.43 | 14.52 | 14.04 | 14.11 | 15,804 | -0.40(-2.74%) |
Mar 11, 2013 | 14.27 | 14.58 | 14.24 | 14.51 | 39,430 | +0.15(+1.02%) |
Mar 08, 2013 | 14.58 | 14.64 | 14.33 | 14.36 | 23,286 | -0.13(-0.89%) |
Mar 07, 2013 | 14.45 | 14.63 | 14.37 | 14.49 | 26,874 | +0.00(+0.00%) |
Mar 06, 2013 | 14.65 | 14.65 | 14.38 | 14.49 | 13,845 | -0.09(-0.65%) |
Mar 05, 2013 | 14.61 | 14.65 | 14.50 | 14.58 | 14,170 | +0.03(+0.18%) |
Mar 04, 2013 | 14.34 | 14.65 | 14.34 | 14.56 | 27,947 | +0.13(+0.89%) |
Mar 01, 2013 | 14.22 | 14.61 | 14.17 | 14.43 | 37,015 | -0.01(-0.06%) |
Feb 28, 2013 | 13.79 | 14.48 | 13.79 | 14.44 | 95,789 | +0.63(+4.54%) |
Feb 27, 2013 | 13.52 | 14.14 | 13.49 | 13.81 | 44,330 | +0.29(+2.16%) |
Feb 26, 2013 | 13.89 | 14.12 | 13.42 | 13.52 | 24,757 | -0.40(-2.84%) |
Feb 25, 2013 | 14.22 | 14.29 | 13.86 | 13.91 | 37,588 | -0.23(-1.64%) |
Feb 22, 2013 | 14.10 | 14.17 | 13.75 | 14.14 | 23,543 | +0.09(+0.61%) |
Feb 21, 2013 | 13.60 | 14.12 | 13.59 | 14.06 | 18,651 | +0.53(+3.94%) |
Feb 20, 2013 | 14.04 | 14.08 | 13.50 | 13.53 | 39,447 | -0.55(-3.91%) |
Feb 19, 2013 | 13.23 | 14.08 | 13.10 | 14.08 | 46,433 | +1.13(+8.69%) |
Feb 15, 2013 | 13.08 | 13.10 | 12.85 | 12.95 | 48,517 | -0.02(-0.13%) |
Feb 14, 2013 | 13.48 | 13.48 | 12.85 | 12.97 | 11,466 | -0.28(-2.14%) |
Feb 13, 2013 | 13.59 | 13.74 | 13.20 | 13.25 | 11,783 | -0.28(-2.10%) |
Feb 12, 2013 | 13.62 | 13.84 | 13.39 | 13.53 | 20,073 | +0.12(+0.90%) |
Feb 11, 2013 | 13.37 | 13.48 | 13.23 | 13.41 | 24,371 | +0.00(+0.00%) |
Feb 08, 2013 | 13.45 | 13.59 | 13.03 | 13.41 | 24,729 | +0.01(+0.06%) |
Feb 07, 2013 | 13.49 | 13.63 | 13.30 | 13.41 | 29,470 | -0.12(-0.89%) |
Feb 06, 2013 | 13.69 | 13.69 | 13.34 | 13.53 | 18,035 | +0.23(+1.75%) |
Feb 04, 2013 | 13.35 | 13.55 | 13.19 | 13.29 | 32,865 | -0.15(-1.09%) |