Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.57 | 20.72 | 20.41 | 20.59 | 257,141 | +0.02(+0.09%) |
Feb 27, 2014 | 20.44 | 20.58 | 20.29 | 20.57 | 314,763 | +0.09(+0.45%) |
Feb 26, 2014 | 20.62 | 20.64 | 20.45 | 20.48 | 525,815 | -0.18(-0.85%) |
Feb 25, 2014 | 20.49 | 20.72 | 20.39 | 20.65 | 600,578 | +0.13(+0.63%) |
Feb 24, 2014 | 20.17 | 20.75 | 20.10 | 20.52 | 469,263 | +0.30(+1.50%) |
Feb 21, 2014 | 20.18 | 20.26 | 19.91 | 20.22 | 538,185 | +0.13(+0.64%) |
Feb 20, 2014 | 19.85 | 20.15 | 19.69 | 20.09 | 470,735 | +0.25(+1.25%) |
Feb 19, 2014 | 19.98 | 19.98 | 19.79 | 19.84 | 513,889 | -0.18(-0.92%) |
Feb 18, 2014 | 19.97 | 20.14 | 19.91 | 20.02 | 457,549 | -0.01(-0.05%) |
Feb 14, 2014 | 20.16 | 20.03 | 20.03 | 20.03 | 396,078 | -0.23(-1.14%) |
Feb 13, 2014 | 19.79 | 20.32 | 19.73 | 20.26 | 393,441 | +0.32(+1.62%) |
Feb 12, 2014 | 20.02 | 20.15 | 19.84 | 19.94 | 486,602 | -0.13(-0.64%) |
Feb 11, 2014 | 20.25 | 20.25 | 19.85 | 20.07 | 407,660 | -0.09(-0.46%) |
Feb 10, 2014 | 20.10 | 20.21 | 19.97 | 20.16 | 462,547 | +0.03(+0.14%) |
Feb 07, 2014 | 19.81 | 20.20 | 19.77 | 20.14 | 472,076 | +0.39(+1.96%) |
Feb 06, 2014 | 19.45 | 19.89 | 19.38 | 19.75 | 597,028 | +0.33(+1.71%) |
Feb 05, 2014 | 19.38 | 19.65 | 19.07 | 19.42 | 555,862 | -0.02(-0.10%) |
Feb 04, 2014 | 19.18 | 19.45 | 19.10 | 19.44 | 593,554 | +0.33(+1.74%) |
Feb 03, 2014 | 19.55 | 19.61 | 18.97 | 19.10 | 595,472 | -0.43(-2.22%) |
Jan 31, 2014 | 19.55 | 19.60 | 19.30 | 19.54 | 515,029 | -0.21(-1.07%) |
Jan 30, 2014 | 19.71 | 19.86 | 19.53 | 19.75 | 394,302 | +0.16(+0.80%) |
Jan 29, 2014 | 19.88 | 20.16 | 19.55 | 19.59 | 762,968 | +0.12(+0.62%) |
Jan 28, 2014 | 19.20 | 19.64 | 19.18 | 19.47 | 510,016 | +0.30(+1.59%) |
Jan 27, 2014 | 20.27 | 20.33 | 19.17 | 19.17 | 1,077,543 | -1.12(-5.54%) |
Jan 24, 2014 | 20.47 | 20.47 | 20.16 | 20.29 | 868,415 | -0.29(-1.39%) |
Jan 23, 2014 | 20.60 | 20.73 | 20.45 | 20.58 | 989,881 | -0.11(-0.53%) |
Jan 22, 2014 | 20.25 | 20.78 | 19.67 | 20.69 | 2,069,573 | -0.14(-0.66%) |
Jan 21, 2014 | 20.98 | 21.32 | 20.74 | 20.83 | 786,711 | -0.15(-0.70%) |
Jan 17, 2014 | 21.20 | 20.97 | 20.97 | 20.97 | 428,089 | -0.18(-0.83%) |
Jan 16, 2014 | 21.27 | 21.28 | 20.96 | 21.15 | 427,116 | -0.12(-0.56%) |
Jan 15, 2014 | 21.14 | 21.27 | 21.09 | 21.27 | 537,978 | +0.13(+0.61%) |
Jan 14, 2014 | 21.08 | 21.37 | 20.92 | 21.14 | 919,065 | +0.08(+0.39%) |
Jan 13, 2014 | 21.22 | 21.22 | 20.82 | 21.06 | 685,173 | -0.01(-0.04%) |
Jan 10, 2014 | 21.20 | 21.29 | 20.78 | 21.07 | 515,819 | -0.03(-0.13%) |
Jan 09, 2014 | 21.42 | 21.56 | 20.89 | 21.09 | 996,788 | -0.33(-1.55%) |
Jan 08, 2014 | 22.26 | 22.36 | 21.23 | 21.43 | 2,143,266 | -0.88(-3.97%) |
Jan 07, 2014 | 22.40 | 22.66 | 22.14 | 22.31 | 922,159 | +0.01(+0.04%) |
Jan 06, 2014 | 22.75 | 22.80 | 22.23 | 22.30 | 1,026,813 | -0.40(-1.75%) |
Jan 03, 2014 | 22.54 | 22.89 | 22.36 | 22.70 | 591,446 | +0.10(+0.45%) |
Jan 02, 2014 | 22.37 | 22.62 | 22.13 | 22.60 | 534,618 | +0.17(+0.74%) |
Dec 31, 2013 | 22.61 | 22.43 | 22.43 | 22.43 | 472,038 | -0.19(-0.86%) |
Dec 30, 2013 | 22.56 | 22.78 | 22.43 | 22.62 | 390,708 | +0.08(+0.37%) |
Dec 27, 2013 | 22.79 | 22.83 | 22.47 | 22.54 | 252,613 | -0.18(-0.81%) |
Dec 26, 2013 | 22.49 | 22.94 | 22.49 | 22.73 | 428,709 | +0.24(+1.07%) |
Dec 24, 2013 | 22.67 | 22.69 | 22.44 | 22.49 | 157,912 | -0.15(-0.65%) |
Dec 23, 2013 | 22.43 | 22.63 | 22.24 | 22.63 | 427,990 | +0.32(+1.45%) |
Dec 20, 2013 | 22.49 | 22.49 | 22.26 | 22.31 | 860,482 | -0.09(-0.41%) |
Dec 19, 2013 | 22.48 | 22.84 | 22.36 | 22.40 | 394,114 | -0.05(-0.21%) |
Dec 18, 2013 | 22.31 | 22.48 | 21.98 | 22.45 | 475,616 | +0.21(+0.95%) |
Dec 17, 2013 | 22.26 | 22.49 | 22.20 | 22.24 | 413,216 | -0.05(-0.21%) |
Dec 16, 2013 | 22.60 | 22.70 | 22.26 | 22.28 | 524,788 | -0.29(-1.27%) |
Dec 13, 2013 | 22.32 | 22.79 | 22.26 | 22.57 | 495,725 | +0.26(+1.16%) |
Dec 12, 2013 | 22.35 | 22.93 | 22.30 | 22.31 | 629,645 | +0.09(+0.41%) |
Dec 11, 2013 | 22.26 | 22.53 | 21.97 | 22.22 | 780,999 | -0.03(-0.12%) |
Dec 10, 2013 | 22.43 | 22.43 | 22.16 | 22.25 | 610,327 | -0.19(-0.86%) |
Dec 09, 2013 | 22.68 | 22.74 | 22.18 | 22.44 | 611,920 | -0.29(-1.26%) |
Dec 06, 2013 | 22.59 | 22.92 | 22.59 | 22.73 | 0 | +0.12(+0.53%) |
Dec 05, 2013 | 22.67 | 22.76 | 22.58 | 22.61 | 0 | -0.12(-0.53%) |
Dec 04, 2013 | 22.62 | 22.75 | 22.45 | 22.73 | 0 | +0.13(+0.57%) |
Dec 03, 2013 | 22.99 | 23.02 | 22.49 | 22.60 | 0 | -0.42(-1.84%) |
Dec 02, 2013 | 22.37 | 23.07 | 22.36 | 23.02 | 0 | +0.67(+3.01%) |
Nov 29, 2013 | 22.37 | 22.42 | 22.28 | 22.35 | 0 | -0.06(-0.25%) |
Nov 27, 2013 | 22.27 | 22.40 | 22.25 | 22.40 | 0 | +0.13(+0.58%) |
Nov 26, 2013 | 22.42 | 22.48 | 22.25 | 22.27 | 0 | -0.09(-0.41%) |
Nov 25, 2013 | 22.33 | 22.44 | 22.12 | 22.37 | 0 | +0.14(+0.62%) |
Nov 22, 2013 | 22.24 | 22.28 | 22.03 | 22.23 | 0 | +0.05(+0.21%) |
Nov 21, 2013 | 21.82 | 22.39 | 21.82 | 22.18 | 534,102 | +0.38(+1.73%) |
Nov 20, 2013 | 21.71 | 21.90 | 21.58 | 21.81 | 0 | +0.08(+0.38%) |
Nov 19, 2013 | 21.70 | 22.07 | 21.64 | 21.72 | 0 | +0.09(+0.42%) |
Nov 18, 2013 | 21.74 | 21.83 | 20.92 | 21.63 | 0 | -0.41(-1.87%) |
Nov 15, 2013 | 21.53 | 22.20 | 21.50 | 22.04 | 0 | +0.61(+2.87%) |
Nov 14, 2013 | 21.58 | 21.78 | 21.31 | 21.43 | 0 | -0.06(-0.30%) |
Nov 12, 2013 | 20.42 | 21.65 | 20.39 | 21.49 | 1,119,871 | +0.95(+4.60%) |
Nov 11, 2013 | 20.22 | 20.60 | 20.13 | 20.55 | 0 | +0.26(+1.27%) |
Nov 08, 2013 | 20.07 | 20.42 | 20.01 | 20.29 | 0 | +0.26(+1.28%) |
Nov 07, 2013 | 20.01 | 20.13 | 19.89 | 20.03 | 563,140 | +0.06(+0.32%) |
Nov 06, 2013 | 19.81 | 19.99 | 19.56 | 19.97 | 480,233 | +0.18(+0.93%) |
Nov 05, 2013 | 19.70 | 19.91 | 19.58 | 19.79 | 0 | +0.11(+0.56%) |
Nov 04, 2013 | 19.47 | 19.68 | 19.35 | 19.68 | 0 | +0.20(+1.04%) |
Nov 01, 2013 | 18.91 | 19.58 | 18.76 | 19.47 | 0 | +0.53(+2.79%) |
Oct 31, 2013 | 19.08 | 19.14 | 18.90 | 18.95 | 875,420 | -0.21(-1.08%) |
Oct 30, 2013 | 19.05 | 19.26 | 19.02 | 19.15 | 482,548 | +0.13(+0.68%) |
Oct 29, 2013 | 18.81 | 19.10 | 18.73 | 19.02 | 633,943 | +0.17(+0.92%) |
Oct 28, 2013 | 18.60 | 18.87 | 18.56 | 18.85 | 635,257 | +0.31(+1.68%) |
Oct 25, 2013 | 18.43 | 18.58 | 18.36 | 18.54 | 0 | +0.07(+0.40%) |
Oct 24, 2013 | 18.42 | 18.50 | 18.29 | 18.47 | 484,752 | +0.00(+0.00%) |
Oct 23, 2013 | 18.23 | 18.58 | 18.22 | 18.47 | 459,363 | +0.10(+0.55%) |
Oct 22, 2013 | 18.36 | 18.46 | 18.30 | 18.36 | 521,347 | -0.02(-0.10%) |
Oct 21, 2013 | 18.23 | 18.39 | 18.18 | 18.38 | 490,315 | +0.14(+0.75%) |
Oct 18, 2013 | 17.98 | 18.26 | 17.91 | 18.24 | 607,323 | +0.24(+1.33%) |
Oct 17, 2013 | 17.71 | 18.03 | 17.61 | 18.01 | 788,161 | +0.11(+0.62%) |
Oct 16, 2013 | 17.86 | 18.34 | 17.55 | 17.90 | 1,261,729 | -0.16(-0.86%) |
Oct 15, 2013 | 18.00 | 18.28 | 17.90 | 18.05 | 1,184,661 | +0.11(+0.61%) |
Oct 14, 2013 | 17.80 | 17.96 | 17.67 | 17.94 | 400,920 | +0.10(+0.57%) |
Oct 11, 2013 | 17.71 | 18.02 | 17.68 | 17.84 | 0 | +0.07(+0.41%) |
Oct 10, 2013 | 17.63 | 17.93 | 17.50 | 17.77 | 348,607 | +0.22(+1.25%) |
Oct 09, 2013 | 17.63 | 17.63 | 17.38 | 17.55 | 0 | +0.10(+0.58%) |
Oct 08, 2013 | 17.57 | 17.66 | 17.28 | 17.45 | 504,823 | -0.17(-0.94%) |
Oct 07, 2013 | 17.84 | 17.84 | 17.61 | 17.61 | 0 | -0.30(-1.69%) |
Oct 04, 2013 | 17.48 | 18.07 | 17.35 | 17.91 | 0 | +0.40(+2.31%) |
Oct 03, 2013 | 17.63 | 17.68 | 17.39 | 17.51 | 376,264 | -0.07(-0.42%) |
Oct 02, 2013 | 17.35 | 17.58 | 17.31 | 17.58 | 0 | +0.23(+1.32%) |
Oct 01, 2013 | 17.26 | 17.35 | 17.20 | 17.35 | 367,660 | +0.15(+0.85%) |
Sep 27, 2013 | 17.06 | 17.29 | 17.04 | 17.21 | 0 | +0.08(+0.48%) |
Sep 26, 2013 | 17.29 | 17.29 | 17.08 | 17.13 | 230,492 | -0.08(-0.48%) |
Sep 25, 2013 | 17.27 | 17.32 | 17.12 | 17.21 | 232,250 | -0.09(-0.53%) |
Sep 24, 2013 | 17.23 | 17.39 | 17.08 | 17.30 | 348,060 | +0.06(+0.37%) |
Sep 23, 2013 | 17.33 | 17.34 | 17.13 | 17.24 | 0 | -0.10(-0.58%) |
Sep 20, 2013 | 17.07 | 17.35 | 16.96 | 17.34 | 0 | +0.31(+1.83%) |
Sep 19, 2013 | 16.88 | 17.04 | 16.78 | 17.02 | 0 | +0.26(+1.53%) |
Sep 18, 2013 | 16.63 | 16.86 | 16.57 | 16.77 | 0 | +0.15(+0.88%) |
Sep 17, 2013 | 16.39 | 16.63 | 16.32 | 16.62 | 0 | +0.22(+1.34%) |
Sep 16, 2013 | 16.46 | 16.47 | 16.39 | 16.40 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 16.20 | 16.45 | 16.12 | 16.40 | 0 | +0.26(+1.59%) |
Sep 12, 2013 | 16.15 | 16.24 | 16.04 | 16.14 | 0 | +0.12(+0.74%) |
Sep 11, 2013 | 15.98 | 16.08 | 15.84 | 16.02 | 0 | +0.02(+0.11%) |
Sep 10, 2013 | 16.01 | 16.01 | 15.85 | 16.01 | 266,605 | +0.08(+0.52%) |
Sep 09, 2013 | 15.82 | 15.98 | 15.82 | 15.92 | 0 | +0.09(+0.58%) |
Sep 06, 2013 | 16.01 | 16.01 | 15.67 | 15.83 | 0 | -0.07(-0.46%) |
Sep 05, 2013 | 15.87 | 16.01 | 15.79 | 15.90 | 0 | +0.07(+0.46%) |
Sep 04, 2013 | 15.58 | 15.84 | 15.52 | 15.83 | 0 | +0.24(+1.53%) |
Sep 03, 2013 | 15.53 | 15.71 | 15.53 | 15.59 | 0 | +0.19(+1.25%) |
Aug 30, 2013 | 15.56 | 15.60 | 15.34 | 15.40 | 0 | -0.18(-1.18%) |
Aug 29, 2013 | 15.48 | 15.62 | 15.47 | 15.58 | 0 | +0.10(+0.65%) |
Aug 28, 2013 | 15.55 | 15.61 | 15.35 | 15.48 | 0 | -0.04(-0.24%) |
Aug 27, 2013 | 15.79 | 15.93 | 15.47 | 15.52 | 0 | -0.41(-2.58%) |
Aug 26, 2013 | 15.92 | 16.07 | 15.83 | 15.93 | 349,287 | +0.02(+0.12%) |
Aug 23, 2013 | 15.67 | 16.00 | 15.59 | 15.91 | 0 | +0.20(+1.28%) |
Aug 22, 2013 | 15.62 | 15.84 | 15.54 | 15.71 | 0 | +0.11(+0.70%) |
Aug 21, 2013 | 15.63 | 15.77 | 15.45 | 15.60 | 0 | -0.08(-0.52%) |
Aug 20, 2013 | 15.57 | 15.89 | 15.57 | 15.68 | 0 | +0.10(+0.64%) |
Aug 19, 2013 | 15.70 | 15.82 | 15.54 | 15.58 | 0 | -0.14(-0.87%) |
Aug 16, 2013 | 15.64 | 15.77 | 15.60 | 15.72 | 0 | +0.05(+0.35%) |
Aug 15, 2013 | 15.72 | 15.72 | 15.56 | 15.67 | 223,226 | -0.16(-1.04%) |
Aug 14, 2013 | 15.80 | 15.90 | 15.77 | 15.83 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 15.70 | 15.79 | 15.57 | 15.79 | 443,249 | +0.10(+0.64%) |
Aug 12, 2013 | 15.63 | 15.79 | 15.58 | 15.69 | 412,914 | +0.06(+0.41%) |
Aug 09, 2013 | 15.44 | 15.66 | 15.43 | 15.63 | 326,495 | +0.17(+1.12%) |
Aug 08, 2013 | 15.32 | 15.47 | 15.29 | 15.46 | 331,957 | +0.18(+1.19%) |
Aug 07, 2013 | 15.23 | 15.29 | 15.15 | 15.27 | 291,457 | +0.00(+0.00%) |
Aug 06, 2013 | 15.28 | 15.33 | 15.15 | 15.27 | 401,381 | -0.05(-0.30%) |
Aug 05, 2013 | 15.07 | 15.33 | 15.07 | 15.32 | 421,753 | +0.17(+1.14%) |
Aug 02, 2013 | 15.03 | 15.16 | 14.93 | 15.15 | 443,775 | +0.16(+1.03%) |
Aug 01, 2013 | 14.88 | 15.09 | 14.88 | 14.99 | 388,997 | +0.21(+1.42%) |
Jul 31, 2013 | 14.82 | 14.95 | 14.76 | 14.78 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 14.77 | 14.83 | 14.70 | 14.78 | 0 | +0.04(+0.25%) |
Jul 29, 2013 | 14.79 | 14.86 | 14.64 | 14.74 | 0 | -0.09(-0.61%) |
Jul 26, 2013 | 14.83 | 14.87 | 14.75 | 14.83 | 0 | -0.07(-0.49%) |
Jul 25, 2013 | 14.83 | 14.93 | 14.81 | 14.91 | 0 | +0.03(+0.18%) |
Jul 24, 2013 | 14.92 | 14.96 | 14.83 | 14.88 | 0 | -0.05(-0.31%) |
Jul 23, 2013 | 14.91 | 14.97 | 14.80 | 14.93 | 0 | -0.05(-0.37%) |
Jul 22, 2013 | 15.04 | 15.04 | 14.83 | 14.98 | 0 | -0.10(-0.67%) |
Jul 19, 2013 | 15.03 | 15.15 | 14.97 | 15.08 | 0 | -0.05(-0.30%) |
Jul 18, 2013 | 15.21 | 15.36 | 14.90 | 15.13 | 0 | -0.23(-1.49%) |
Jul 17, 2013 | 15.12 | 15.90 | 15.05 | 15.36 | 765,531 | -0.01(-0.06%) |
Jul 16, 2013 | 15.43 | 15.46 | 15.08 | 15.36 | 541,770 | +0.39(+2.62%) |
Jul 15, 2013 | 15.27 | 15.29 | 14.51 | 14.97 | 0 | -0.31(-2.03%) |
Jul 12, 2013 | 15.19 | 15.33 | 15.16 | 15.28 | 0 | +0.05(+0.30%) |
Jul 11, 2013 | 15.38 | 15.42 | 15.20 | 15.24 | 254,226 | +0.01(+0.06%) |
Jul 10, 2013 | 15.25 | 15.29 | 15.14 | 15.23 | 0 | -0.05(-0.36%) |
Jul 09, 2013 | 15.20 | 15.28 | 15.11 | 15.28 | 0 | +0.17(+1.15%) |
Jul 08, 2013 | 15.36 | 15.37 | 15.06 | 15.11 | 277,901 | -0.17(-1.13%) |
Jul 05, 2013 | 15.10 | 15.29 | 15.04 | 15.28 | 0 | +0.30(+2.01%) |
Jul 03, 2013 | 14.93 | 15.16 | 14.87 | 14.98 | 0 | +0.07(+0.49%) |
Jul 02, 2013 | 15.14 | 15.38 | 14.73 | 14.91 | 0 | -0.16(-1.09%) |
Jul 01, 2013 | 14.60 | 15.18 | 14.60 | 15.07 | 0 | +0.50(+3.44%) |
Jun 28, 2013 | 15.14 | 15.21 | 14.55 | 14.57 | 953,904 | -0.52(-3.45%) |
Jun 27, 2013 | 14.81 | 15.13 | 14.72 | 15.09 | 0 | +0.37(+2.54%) |
Jun 26, 2013 | 14.63 | 14.76 | 14.61 | 14.72 | 0 | +0.18(+1.25%) |
Jun 25, 2013 | 14.50 | 14.68 | 14.43 | 14.53 | 0 | +0.10(+0.70%) |
Jun 24, 2013 | 14.75 | 14.75 | 14.43 | 14.43 | 0 | -0.41(-2.77%) |
Jun 21, 2013 | 14.91 | 14.94 | 14.58 | 14.84 | 370,122 | +0.02(+0.12%) |
Jun 20, 2013 | 15.00 | 15.02 | 14.70 | 14.83 | 0 | -0.18(-1.22%) |
Jun 19, 2013 | 15.06 | 15.25 | 14.94 | 15.01 | 0 | -0.02(-0.12%) |
Jun 18, 2013 | 14.90 | 15.20 | 14.82 | 15.03 | 0 | +0.19(+1.29%) |
Jun 17, 2013 | 14.49 | 14.88 | 14.48 | 14.83 | 0 | +0.47(+3.30%) |
Jun 14, 2013 | 14.52 | 14.58 | 14.30 | 14.36 | 0 | -0.19(-1.32%) |
Jun 13, 2013 | 14.34 | 14.61 | 14.26 | 14.55 | 272,878 | +0.16(+1.14%) |
Jun 12, 2013 | 14.72 | 14.74 | 14.20 | 14.39 | 528,373 | -0.26(-1.81%) |
Jun 11, 2013 | 14.70 | 14.73 | 14.41 | 14.65 | 312,726 | -0.13(-0.86%) |
Jun 10, 2013 | 15.22 | 15.28 | 14.63 | 14.78 | 0 | -0.37(-2.41%) |
Jun 07, 2013 | 14.79 | 15.30 | 14.62 | 15.15 | 0 | +0.45(+3.04%) |
Jun 06, 2013 | 14.20 | 14.85 | 14.19 | 14.70 | 0 | +0.49(+3.47%) |
Jun 05, 2013 | 14.47 | 14.49 | 14.16 | 14.21 | 0 | -0.26(-1.83%) |
Jun 04, 2013 | 14.30 | 14.56 | 14.30 | 14.47 | 0 | +0.16(+1.08%) |
Jun 03, 2013 | 14.38 | 14.48 | 14.24 | 14.31 | 303,384 | -0.07(-0.51%) |
May 31, 2013 | 14.13 | 14.40 | 14.08 | 14.39 | 354,224 | +0.25(+1.74%) |
May 30, 2013 | 14.18 | 14.21 | 14.11 | 14.14 | 0 | -0.03(-0.19%) |
May 29, 2013 | 14.18 | 14.24 | 14.12 | 14.17 | 158,219 | -0.04(-0.26%) |
May 28, 2013 | 14.21 | 14.28 | 14.11 | 14.21 | 305,121 | +0.08(+0.58%) |
May 24, 2013 | 14.05 | 14.17 | 14.05 | 14.12 | 0 | +0.00(+0.00%) |
May 23, 2013 | 14.08 | 14.22 | 13.92 | 14.12 | 0 | -0.13(-0.89%) |
May 22, 2013 | 14.29 | 14.78 | 14.15 | 14.25 | 0 | -0.04(-0.25%) |
May 21, 2013 | 14.19 | 14.38 | 14.19 | 14.29 | 0 | -0.02(-0.13%) |
May 20, 2013 | 14.31 | 14.39 | 14.22 | 14.31 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14.23 | 14.38 | 14.15 | 14.31 | 0 | +0.14(+1.02%) |
May 16, 2013 | 14.25 | 14.32 | 14.15 | 14.16 | 109,209 | -0.14(-1.01%) |
May 15, 2013 | 14.38 | 14.38 | 14.21 | 14.31 | 0 | +0.05(+0.38%) |
May 13, 2013 | 14.34 | 14.34 | 14.17 | 14.25 | 0 | -0.05(-0.38%) |
May 10, 2013 | 14.24 | 14.37 | 14.12 | 14.31 | 0 | +0.08(+0.57%) |
May 09, 2013 | 14.35 | 14.35 | 14.20 | 14.22 | 0 | -0.03(-0.19%) |
May 08, 2013 | 14.23 | 14.30 | 14.19 | 14.25 | 0 | +0.04(+0.26%) |
May 07, 2013 | 14.42 | 14.48 | 14.19 | 14.21 | 0 | -0.12(-0.82%) |
May 06, 2013 | 14.23 | 14.40 | 14.18 | 14.33 | 0 | +0.12(+0.83%) |
May 03, 2013 | 14.37 | 14.40 | 14.20 | 14.21 | 0 | -0.05(-0.32%) |
May 02, 2013 | 13.72 | 14.38 | 13.63 | 14.26 | 0 | +0.64(+4.73%) |
May 01, 2013 | 13.66 | 13.72 | 13.60 | 13.62 | 356,011 | -0.04(-0.27%) |
Apr 30, 2013 | 13.57 | 13.65 | 13.47 | 13.65 | 0 | +0.09(+0.67%) |
Apr 29, 2013 | 13.49 | 13.58 | 13.42 | 13.56 | 357,910 | +0.11(+0.81%) |
Apr 26, 2013 | 13.55 | 13.53 | 13.42 | 13.45 | 232,861 | -0.08(-0.60%) |
Apr 25, 2013 | 13.50 | 13.61 | 13.42 | 13.53 | 0 | +0.05(+0.34%) |
Apr 24, 2013 | 13.32 | 13.49 | 13.26 | 13.49 | 0 | +0.15(+1.09%) |
Apr 23, 2013 | 13.13 | 13.35 | 13.09 | 13.34 | 330,711 | +0.24(+1.80%) |
Apr 22, 2013 | 13.05 | 13.11 | 12.89 | 13.11 | 290,003 | +0.05(+0.42%) |
Apr 19, 2013 | 13.00 | 13.14 | 12.97 | 13.05 | 378,996 | +0.08(+0.63%) |
Apr 18, 2013 | 13.02 | 13.05 | 12.85 | 12.97 | 660,710 | -0.09(-0.69%) |
Apr 17, 2013 | 12.60 | 13.24 | 12.44 | 13.06 | 1,086,608 | +0.30(+2.34%) |
Apr 16, 2013 | 12.83 | 12.99 | 12.70 | 12.76 | 767,075 | +0.01(+0.07%) |
Apr 15, 2013 | 13.05 | 13.05 | 12.75 | 12.76 | 484,845 | -0.34(-2.63%) |
Apr 12, 2013 | 13.21 | 13.24 | 13.06 | 13.10 | 319,992 | -0.17(-1.30%) |
Apr 11, 2013 | 13.24 | 13.31 | 13.20 | 13.27 | 184,372 | +0.00(+0.00%) |
Apr 10, 2013 | 13.23 | 13.34 | 13.13 | 13.27 | 239,427 | +0.05(+0.34%) |
Apr 09, 2013 | 13.15 | 13.24 | 13.11 | 13.23 | 252,590 | +0.06(+0.48%) |
Apr 08, 2013 | 13.16 | 13.18 | 13.08 | 13.16 | 236,680 | +0.01(+0.07%) |
Apr 05, 2013 | 13.14 | 13.17 | 13.09 | 13.15 | 372,543 | -0.07(-0.55%) |
Apr 04, 2013 | 13.23 | 13.27 | 13.14 | 13.23 | 367,382 | -0.01(-0.07%) |
Apr 03, 2013 | 13.29 | 13.32 | 13.17 | 13.24 | 521,321 | -0.10(-0.75%) |
Apr 02, 2013 | 13.43 | 13.47 | 13.27 | 13.34 | 585,066 | -0.10(-0.74%) |
Apr 01, 2013 | 13.48 | 13.49 | 13.26 | 13.43 | 520,417 | -0.08(-0.60%) |
Mar 28, 2013 | 13.42 | 13.53 | 13.42 | 13.52 | 336,702 | +0.04(+0.27%) |
Mar 27, 2013 | 13.36 | 13.52 | 13.31 | 13.48 | 298,271 | +0.05(+0.34%) |
Mar 26, 2013 | 13.38 | 13.43 | 13.32 | 13.43 | 266,501 | +0.07(+0.54%) |
Mar 25, 2013 | 13.49 | 13.53 | 13.35 | 13.36 | 224,917 | -0.12(-0.87%) |
Mar 22, 2013 | 13.52 | 13.52 | 13.40 | 13.48 | 193,416 | -0.03(-0.20%) |
Mar 21, 2013 | 13.47 | 13.67 | 13.42 | 13.51 | 246,269 | -0.04(-0.27%) |
Mar 20, 2013 | 13.43 | 13.55 | 13.35 | 13.54 | 273,144 | +0.20(+1.50%) |
Mar 19, 2013 | 13.40 | 13.44 | 13.32 | 13.34 | 309,106 | -0.04(-0.27%) |
Mar 18, 2013 | 13.39 | 13.45 | 13.34 | 13.38 | 177,881 | -0.14(-1.07%) |
Mar 15, 2013 | 13.50 | 13.56 | 13.41 | 13.53 | 376,249 | +0.00(+0.00%) |
Mar 14, 2013 | 13.55 | 13.63 | 13.43 | 13.53 | 181,445 | +0.00(+0.03%) |
Mar 13, 2013 | 13.45 | 13.53 | 13.35 | 13.52 | 229,874 | +0.10(+0.78%) |
Mar 12, 2013 | 13.54 | 13.54 | 13.41 | 13.42 | 201,622 | -0.13(-0.94%) |
Mar 11, 2013 | 13.49 | 13.55 | 13.37 | 13.54 | 221,729 | +0.10(+0.74%) |
Mar 08, 2013 | 13.52 | 13.56 | 13.43 | 13.44 | 136,061 | -0.02(-0.14%) |
Mar 07, 2013 | 13.52 | 13.52 | 13.40 | 13.46 | 177,492 | -0.05(-0.40%) |
Mar 06, 2013 | 13.49 | 13.64 | 13.38 | 13.52 | 281,323 | +0.09(+0.68%) |
Mar 05, 2013 | 13.33 | 13.51 | 13.33 | 13.43 | 376,420 | +0.13(+0.95%) |
Mar 04, 2013 | 13.25 | 13.33 | 13.14 | 13.30 | 299,865 | +0.05(+0.41%) |