Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.00 | 26.47 | 23.60 | 24.30 | 52,790 | -0.80(-3.19%) |
Feb 27, 2014 | 24.40 | 27.20 | 24.10 | 25.10 | 123,109 | +1.60(+6.81%) |
Feb 26, 2014 | 23.00 | 24.40 | 21.60 | 23.50 | 69,086 | +0.90(+3.98%) |
Feb 25, 2014 | 22.30 | 23.90 | 22.30 | 22.60 | 30,274 | +0.00(+0.00%) |
Feb 24, 2014 | 22.10 | 23.80 | 21.10 | 22.60 | 60,830 | +1.00(+4.63%) |
Feb 21, 2014 | 22.10 | 23.40 | 21.50 | 21.60 | 34,337 | -0.50(-2.26%) |
Feb 20, 2014 | 21.21 | 22.90 | 21.20 | 22.10 | 16,025 | +1.00(+4.74%) |
Feb 19, 2014 | 21.50 | 21.90 | 21.10 | 21.10 | 8,844 | -0.20(-0.94%) |
Feb 18, 2014 | 21.50 | 22.10 | 21.20 | 21.30 | 9,126 | -0.30(-1.39%) |
Feb 14, 2014 | 22.40 | 21.60 | 21.60 | 21.60 | 20,010 | -0.60(-2.70%) |
Feb 13, 2014 | 21.10 | 23.70 | 21.10 | 22.20 | 72,926 | +0.44(+2.04%) |
Feb 12, 2014 | 19.40 | 21.90 | 19.10 | 21.76 | 68,295 | +2.36(+12.14%) |
Feb 11, 2014 | 18.80 | 20.00 | 18.70 | 19.40 | 11,174 | -0.50(-2.51%) |
Feb 10, 2014 | 18.80 | 20.00 | 18.70 | 19.90 | 13,975 | +0.80(+4.19%) |
Feb 07, 2014 | 19.20 | 19.70 | 18.70 | 19.10 | 9,462 | -0.20(-1.04%) |
Feb 06, 2014 | 18.70 | 20.10 | 18.70 | 19.30 | 26,300 | +0.90(+4.89%) |
Feb 05, 2014 | 18.50 | 18.50 | 17.60 | 18.40 | 15,473 | -0.10(-0.54%) |
Feb 04, 2014 | 18.20 | 18.86 | 18.00 | 18.50 | 14,245 | +0.20(+1.09%) |
Feb 03, 2014 | 19.90 | 20.20 | 18.10 | 18.30 | 38,115 | -1.50(-7.58%) |
Jan 31, 2014 | 20.40 | 20.40 | 19.50 | 19.80 | 18,271 | -0.60(-2.94%) |
Jan 30, 2014 | 21.30 | 21.40 | 20.20 | 20.40 | 21,695 | -1.00(-4.67%) |
Jan 29, 2014 | 20.90 | 22.00 | 20.50 | 21.40 | 23,341 | +0.40(+1.90%) |
Jan 28, 2014 | 20.50 | 21.00 | 19.60 | 21.00 | 16,848 | +1.20(+6.06%) |
Jan 27, 2014 | 21.60 | 21.70 | 19.70 | 19.80 | 37,327 | -1.90(-8.76%) |
Jan 24, 2014 | 23.30 | 23.30 | 21.30 | 21.70 | 39,126 | -1.40(-6.06%) |
Jan 23, 2014 | 23.00 | 23.30 | 22.30 | 23.10 | 26,600 | -0.30(-1.28%) |
Jan 22, 2014 | 23.90 | 24.10 | 22.80 | 23.40 | 28,421 | +0.10(+0.43%) |
Jan 21, 2014 | 25.90 | 26.00 | 22.10 | 23.30 | 78,416 | -0.70(-2.92%) |
Jan 17, 2014 | 20.30 | 24.00 | 24.00 | 24.00 | 269,690 | +3.80(+18.81%) |
Jan 16, 2014 | 19.40 | 20.80 | 18.60 | 20.20 | 73,285 | +0.40(+2.02%) |
Jan 15, 2014 | 18.60 | 20.40 | 18.50 | 19.80 | 93,977 | +1.20(+6.45%) |
Jan 14, 2014 | 17.60 | 19.50 | 17.10 | 18.60 | 82,150 | +1.10(+6.29%) |
Jan 13, 2014 | 18.20 | 19.10 | 17.50 | 17.50 | 30,299 | -0.90(-4.89%) |
Jan 10, 2014 | 18.80 | 20.00 | 17.90 | 18.40 | 58,968 | -0.60(-3.16%) |
Jan 09, 2014 | 20.20 | 20.20 | 18.10 | 19.00 | 76,895 | -0.30(-1.55%) |
Jan 08, 2014 | 20.70 | 21.40 | 18.20 | 19.30 | 259,144 | -5.00(-20.58%) |
Jan 07, 2014 | 28.00 | 29.30 | 22.80 | 24.30 | 399,061 | -1.30(-5.08%) |
Jan 06, 2014 | 22.50 | 26.70 | 21.50 | 25.60 | 713,740 | +7.21(+39.21%) |
Jan 03, 2014 | 12.70 | 18.50 | 12.60 | 18.39 | 190,953 | +5.69(+44.80%) |
Jan 02, 2014 | 12.80 | 12.80 | 12.70 | 12.70 | 3,710 | +0.00(+0.00%) |
Dec 31, 2013 | 12.80 | 12.70 | 12.70 | 12.70 | 17,290 | +0.20(+1.60%) |
Dec 30, 2013 | 12.70 | 13.00 | 12.50 | 12.50 | 20,355 | -0.45(-3.48%) |
Dec 27, 2013 | 13.00 | 13.20 | 12.90 | 12.95 | 12,211 | +0.25(+1.98%) |
Dec 26, 2013 | 13.30 | 13.49 | 12.60 | 12.70 | 23,214 | -0.50(-3.79%) |
Dec 24, 2013 | 13.00 | 13.47 | 12.90 | 13.20 | 4,359 | +0.40(+3.12%) |
Dec 23, 2013 | 12.70 | 13.42 | 12.50 | 12.80 | 26,471 | +0.40(+3.23%) |
Dec 20, 2013 | 14.80 | 14.80 | 11.70 | 12.40 | 109,232 | -2.00(-13.89%) |
Dec 19, 2013 | 14.40 | 15.10 | 14.20 | 14.40 | 6,327 | -0.10(-0.69%) |
Dec 18, 2013 | 14.30 | 14.60 | 14.10 | 14.50 | 6,661 | +0.20(+1.40%) |
Dec 17, 2013 | 14.50 | 14.66 | 14.30 | 14.30 | 2,398 | -0.20(-1.38%) |
Dec 16, 2013 | 14.30 | 14.60 | 14.20 | 14.50 | 7,155 | +0.10(+0.69%) |
Dec 13, 2013 | 15.00 | 15.00 | 14.40 | 14.40 | 6,250 | -0.60(-4.00%) |
Dec 12, 2013 | 15.30 | 15.40 | 14.95 | 15.00 | 1,116 | +0.12(+0.81%) |
Dec 11, 2013 | 15.60 | 15.60 | 14.70 | 14.88 | 9,111 | -0.82(-5.22%) |
Dec 10, 2013 | 15.70 | 16.50 | 15.60 | 15.70 | 4,238 | -0.30(-1.88%) |
Dec 09, 2013 | 15.60 | 16.20 | 15.60 | 16.00 | 3,243 | +0.20(+1.27%) |
Dec 06, 2013 | 15.61 | 15.90 | 15.61 | 15.80 | 0 | +0.20(+1.28%) |
Dec 05, 2013 | 15.80 | 15.81 | 15.40 | 15.60 | 0 | -0.25(-1.58%) |
Dec 04, 2013 | 16.90 | 16.90 | 15.80 | 15.85 | 0 | -0.85(-5.09%) |
Dec 03, 2013 | 17.10 | 17.30 | 16.60 | 16.70 | 0 | -0.70(-4.02%) |
Dec 02, 2013 | 17.50 | 18.10 | 16.90 | 17.40 | 0 | -0.50(-2.79%) |
Nov 29, 2013 | 17.10 | 17.90 | 16.80 | 17.90 | 0 | +0.80(+4.68%) |
Nov 27, 2013 | 17.10 | 17.10 | 16.70 | 17.10 | 0 | -0.30(-1.72%) |
Nov 26, 2013 | 16.90 | 17.50 | 16.80 | 17.40 | 0 | +0.70(+4.19%) |
Nov 25, 2013 | 16.30 | 17.10 | 16.30 | 16.70 | 0 | +0.30(+1.83%) |
Nov 22, 2013 | 16.88 | 17.10 | 16.20 | 16.40 | 0 | +0.20(+1.23%) |
Nov 21, 2013 | 16.00 | 16.40 | 16.00 | 16.20 | 0 | +0.20(+1.25%) |
Nov 20, 2013 | 16.20 | 16.23 | 15.90 | 16.00 | 0 | -0.09(-0.56%) |
Nov 19, 2013 | 16.20 | 16.50 | 16.00 | 16.09 | 0 | -0.31(-1.89%) |
Nov 18, 2013 | 17.20 | 17.30 | 16.10 | 16.40 | 0 | -0.60(-3.53%) |
Nov 15, 2013 | 16.90 | 17.10 | 16.80 | 17.00 | 0 | +0.50(+3.03%) |
Nov 14, 2013 | 17.20 | 17.60 | 16.50 | 16.50 | 0 | -0.30(-1.79%) |
Nov 12, 2013 | 17.40 | 17.59 | 16.80 | 16.80 | 0 | -0.90(-5.08%) |
Nov 11, 2013 | 17.50 | 18.00 | 17.40 | 17.70 | 0 | -0.20(-1.12%) |
Nov 08, 2013 | 17.10 | 18.10 | 16.60 | 17.90 | 0 | +0.50(+2.87%) |
Nov 07, 2013 | 19.00 | 19.90 | 16.70 | 17.40 | 0 | -1.40(-7.45%) |
Nov 06, 2013 | 17.80 | 19.90 | 17.40 | 18.80 | 0 | +1.10(+6.21%) |
Nov 05, 2013 | 18.00 | 18.00 | 17.10 | 17.70 | 0 | -0.10(-0.56%) |
Nov 04, 2013 | 17.49 | 18.10 | 17.49 | 17.80 | 0 | +0.61(+3.55%) |
Nov 01, 2013 | 17.50 | 17.70 | 17.00 | 17.19 | 0 | -0.31(-1.77%) |
Oct 31, 2013 | 17.60 | 17.80 | 17.50 | 17.50 | 0 | -0.30(-1.69%) |
Oct 30, 2013 | 18.00 | 18.00 | 17.60 | 17.80 | 0 | -0.15(-0.84%) |
Oct 29, 2013 | 18.00 | 18.20 | 17.80 | 17.95 | 0 | +0.35(+1.99%) |
Oct 28, 2013 | 18.20 | 18.50 | 17.60 | 17.60 | 0 | -0.40(-2.22%) |
Oct 25, 2013 | 17.60 | 19.30 | 17.60 | 18.00 | 0 | +0.40(+2.27%) |
Oct 24, 2013 | 19.40 | 20.00 | 17.50 | 17.60 | 0 | -1.60(-8.33%) |
Oct 23, 2013 | 19.40 | 19.60 | 18.72 | 19.20 | 0 | -0.50(-2.54%) |
Oct 22, 2013 | 20.80 | 21.20 | 19.00 | 19.70 | 0 | +0.20(+1.03%) |
Oct 21, 2013 | 18.50 | 19.80 | 18.50 | 19.50 | 0 | +0.99(+5.35%) |
Oct 18, 2013 | 20.40 | 21.00 | 18.50 | 18.51 | 25,243 | -1.99(-9.71%) |
Oct 17, 2013 | 21.50 | 23.00 | 20.20 | 20.50 | 0 | -1.00(-4.65%) |
Oct 16, 2013 | 17.30 | 23.90 | 17.30 | 21.50 | 179,453 | +3.90(+22.16%) |
Oct 15, 2013 | 17.00 | 18.20 | 17.00 | 17.60 | 0 | +0.10(+0.57%) |
Oct 14, 2013 | 16.20 | 18.00 | 16.00 | 17.50 | 0 | +1.10(+6.71%) |
Oct 11, 2013 | 16.10 | 16.60 | 16.00 | 16.40 | 0 | +0.40(+2.50%) |
Oct 10, 2013 | 16.00 | 16.60 | 16.00 | 16.00 | 0 | -0.05(-0.31%) |
Oct 09, 2013 | 17.10 | 17.10 | 15.10 | 16.05 | 0 | +0.25(+1.58%) |
Oct 08, 2013 | 13.50 | 16.10 | 13.50 | 15.80 | 0 | +1.60(+11.27%) |
Oct 07, 2013 | 13.30 | 14.50 | 13.30 | 14.20 | 0 | +0.50(+3.65%) |
Oct 04, 2013 | 13.90 | 14.00 | 13.20 | 13.70 | 0 | -0.10(-0.72%) |
Oct 03, 2013 | 14.10 | 14.20 | 13.20 | 13.80 | 0 | -0.30(-2.13%) |
Oct 02, 2013 | 14.10 | 14.10 | 13.80 | 14.10 | 0 | -0.20(-1.39%) |
Oct 01, 2013 | 13.80 | 14.30 | 13.80 | 14.30 | 0 | +0.70(+5.14%) |
Sep 27, 2013 | 13.90 | 13.90 | 13.40 | 13.60 | 0 | -0.20(-1.45%) |
Sep 26, 2013 | 13.70 | 13.80 | 13.70 | 13.80 | 0 | +0.10(+0.73%) |
Sep 25, 2013 | 13.62 | 14.10 | 13.50 | 13.70 | 0 | -0.10(-0.72%) |
Sep 24, 2013 | 13.90 | 14.00 | 13.21 | 13.80 | 0 | +0.20(+1.47%) |
Sep 23, 2013 | 13.10 | 13.80 | 13.10 | 13.60 | 0 | +0.20(+1.49%) |
Sep 20, 2013 | 13.80 | 14.19 | 12.70 | 13.40 | 0 | -1.00(-6.94%) |
Sep 19, 2013 | 14.23 | 14.70 | 14.10 | 14.40 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 14.31 | 14.40 | 14.30 | 14.40 | 0 | +0.10(+0.70%) |
Sep 17, 2013 | 14.30 | 14.52 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Sep 16, 2013 | 14.30 | 14.80 | 14.30 | 14.40 | 0 | +0.10(+0.70%) |
Sep 13, 2013 | 14.30 | 14.60 | 14.20 | 14.30 | 0 | -0.20(-1.38%) |
Sep 12, 2013 | 14.40 | 14.89 | 14.40 | 14.50 | 0 | +0.10(+0.69%) |
Sep 11, 2013 | 14.30 | 14.60 | 14.30 | 14.40 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 14.60 | 14.60 | 14.40 | 14.41 | 0 | +0.01(+0.09%) |
Sep 09, 2013 | 14.23 | 14.60 | 14.23 | 14.40 | 0 | +0.20(+1.41%) |
Sep 06, 2013 | 14.70 | 14.70 | 14.10 | 14.20 | 0 | -0.20(-1.39%) |
Sep 05, 2013 | 14.20 | 14.70 | 14.10 | 14.40 | 0 | +0.10(+0.70%) |
Sep 04, 2013 | 14.20 | 14.30 | 14.20 | 14.30 | 0 | +0.10(+0.70%) |
Sep 03, 2013 | 14.40 | 14.70 | 14.20 | 14.20 | 0 | -0.10(-0.70%) |
Aug 30, 2013 | 14.70 | 14.71 | 14.00 | 14.30 | 0 | -1.00(-6.54%) |
Aug 29, 2013 | 14.50 | 15.50 | 14.00 | 15.30 | 0 | +1.00(+6.99%) |
Aug 28, 2013 | 13.50 | 14.50 | 13.50 | 14.30 | 0 | +0.80(+5.93%) |
Aug 27, 2013 | 13.90 | 13.90 | 13.50 | 13.50 | 0 | -0.40(-2.88%) |
Aug 26, 2013 | 13.50 | 14.00 | 13.50 | 13.90 | 0 | +0.20(+1.46%) |
Aug 23, 2013 | 14.10 | 14.10 | 13.50 | 13.70 | 0 | -0.40(-2.84%) |
Aug 22, 2013 | 14.20 | 14.30 | 14.10 | 14.10 | 0 | -0.10(-0.70%) |
Aug 21, 2013 | 14.10 | 14.40 | 14.10 | 14.20 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 14.10 | 14.29 | 13.60 | 14.20 | 0 | +0.30(+2.16%) |
Aug 19, 2013 | 13.10 | 14.10 | 13.10 | 13.90 | 0 | +0.50(+3.73%) |
Aug 16, 2013 | 13.40 | 13.70 | 13.20 | 13.40 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 13.90 | 14.00 | 13.30 | 13.40 | 19,982 | -0.60(-4.29%) |
Aug 14, 2013 | 14.60 | 14.80 | 13.80 | 14.00 | 0 | -0.60(-4.11%) |
Aug 13, 2013 | 15.20 | 15.40 | 14.60 | 14.60 | 10,780 | -0.90(-5.81%) |
Aug 12, 2013 | 15.30 | 16.40 | 15.20 | 15.50 | 3,894 | +0.00(+0.00%) |
Aug 09, 2013 | 14.60 | 16.00 | 14.60 | 15.50 | 7,083 | +0.80(+5.44%) |
Aug 08, 2013 | 15.10 | 15.20 | 14.60 | 14.70 | 2,931 | -0.20(-1.34%) |
Aug 07, 2013 | 15.20 | 15.30 | 14.60 | 14.90 | 2,587 | -0.10(-0.67%) |
Aug 06, 2013 | 15.70 | 16.30 | 15.00 | 15.00 | 2,616 | -0.50(-3.23%) |
Aug 05, 2013 | 15.20 | 16.10 | 15.20 | 15.50 | 5,629 | +0.30(+1.97%) |
Aug 02, 2013 | 15.00 | 15.40 | 15.00 | 15.20 | 3,692 | +0.20(+1.33%) |
Aug 01, 2013 | 15.20 | 15.30 | 14.60 | 15.00 | 3,188 | -0.35(-2.28%) |
Jul 31, 2013 | 15.00 | 15.50 | 14.70 | 15.35 | 0 | +0.55(+3.72%) |
Jul 30, 2013 | 15.02 | 15.31 | 14.60 | 14.80 | 0 | -0.50(-3.27%) |
Jul 29, 2013 | 15.60 | 15.70 | 15.20 | 15.30 | 0 | -0.70(-4.37%) |
Jul 26, 2013 | 16.27 | 16.27 | 16.00 | 16.00 | 0 | -0.30(-1.84%) |
Jul 25, 2013 | 15.60 | 16.30 | 15.60 | 16.30 | 0 | +0.70(+4.49%) |
Jul 24, 2013 | 17.00 | 17.00 | 15.50 | 15.60 | 0 | -1.30(-7.69%) |
Jul 23, 2013 | 16.70 | 17.40 | 16.70 | 16.90 | 0 | +0.30(+1.81%) |
Jul 22, 2013 | 16.50 | 16.90 | 15.60 | 16.60 | 0 | +0.20(+1.22%) |
Jul 19, 2013 | 15.50 | 16.50 | 15.50 | 16.40 | 0 | +0.60(+3.80%) |
Jul 18, 2013 | 14.80 | 15.80 | 14.30 | 15.80 | 0 | +0.80(+5.34%) |
Jul 17, 2013 | 14.90 | 15.40 | 14.50 | 15.00 | 502 | -0.00(-0.01%) |
Jul 16, 2013 | 14.70 | 15.70 | 14.70 | 15.00 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 14.00 | 15.50 | 13.90 | 15.00 | 0 | +1.10(+7.91%) |
Jul 12, 2013 | 14.00 | 14.00 | 13.80 | 13.90 | 0 | +0.00(+0.01%) |
Jul 11, 2013 | 14.00 | 14.30 | 13.80 | 13.90 | 0 | -0.20(-1.43%) |
Jul 10, 2013 | 14.30 | 14.30 | 14.00 | 14.10 | 0 | +0.10(+0.71%) |
Jul 09, 2013 | 14.00 | 14.30 | 13.70 | 14.00 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 14.00 | 14.00 | 13.90 | 14.00 | 0 | -0.30(-2.10%) |
Jul 05, 2013 | 14.30 | 14.30 | 14.00 | 14.30 | 0 | +0.30(+2.14%) |
Jul 03, 2013 | 14.00 | 14.30 | 14.00 | 14.00 | 0 | -0.20(-1.41%) |
Jul 02, 2013 | 13.90 | 14.20 | 13.80 | 14.20 | 0 | +0.30(+2.16%) |
Jul 01, 2013 | 13.90 | 14.20 | 13.80 | 13.90 | 0 | -0.10(-0.71%) |
Jun 28, 2013 | 14.30 | 14.30 | 13.70 | 14.00 | 1,921 | +0.10(+0.72%) |
Jun 27, 2013 | 14.10 | 14.30 | 13.90 | 13.90 | 0 | -0.20(-1.42%) |
Jun 26, 2013 | 14.30 | 14.80 | 14.10 | 14.10 | 0 | -0.30(-2.08%) |
Jun 25, 2013 | 14.60 | 14.60 | 14.30 | 14.40 | 0 | -0.10(-0.69%) |
Jun 24, 2013 | 14.30 | 14.60 | 14.30 | 14.50 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 14.80 | 14.82 | 14.50 | 14.50 | 5,073 | -0.30(-2.03%) |
Jun 20, 2013 | 15.10 | 15.10 | 14.80 | 14.80 | 0 | -0.40(-2.63%) |
Jun 19, 2013 | 15.00 | 15.30 | 15.00 | 15.20 | 0 | +0.30(+2.01%) |
Jun 18, 2013 | 15.10 | 15.30 | 14.90 | 14.90 | 0 | -0.10(-0.67%) |
Jun 17, 2013 | 15.00 | 15.30 | 15.00 | 15.00 | 0 | -0.20(-1.32%) |
Jun 14, 2013 | 15.30 | 15.30 | 15.00 | 15.20 | 0 | -0.10(-0.65%) |
Jun 13, 2013 | 14.90 | 15.50 | 14.80 | 15.30 | 2,702 | +0.15(+0.99%) |
Jun 12, 2013 | 14.70 | 15.60 | 14.60 | 15.15 | 2,937 | -0.35(-2.26%) |
Jun 11, 2013 | 15.00 | 15.70 | 15.00 | 15.50 | 1,476 | +0.70(+4.73%) |
Jun 10, 2013 | 15.10 | 15.40 | 14.80 | 14.80 | 0 | -0.40(-2.63%) |
Jun 07, 2013 | 14.70 | 15.50 | 14.60 | 15.20 | 0 | +0.40(+2.70%) |
Jun 06, 2013 | 14.50 | 15.00 | 14.50 | 14.80 | 0 | +0.10(+0.68%) |
Jun 05, 2013 | 14.90 | 15.00 | 14.70 | 14.70 | 0 | -0.10(-0.68%) |
Jun 04, 2013 | 15.10 | 15.10 | 14.80 | 14.80 | 0 | -0.30(-1.99%) |
Jun 03, 2013 | 15.30 | 15.40 | 15.10 | 15.10 | 4,086 | -0.30(-1.95%) |
May 31, 2013 | 15.40 | 15.70 | 15.20 | 15.40 | 3,265 | +0.20(+1.32%) |
May 30, 2013 | 15.80 | 15.80 | 15.20 | 15.20 | 0 | -0.20(-1.30%) |
May 29, 2013 | 15.40 | 15.80 | 15.20 | 15.40 | 4,464 | -0.10(-0.65%) |
May 28, 2013 | 15.90 | 16.00 | 15.30 | 15.50 | 13,990 | -0.50(-3.12%) |
May 24, 2013 | 16.50 | 16.50 | 16.00 | 16.00 | 0 | -0.80(-4.76%) |
May 23, 2013 | 16.10 | 16.90 | 16.10 | 16.80 | 0 | +0.20(+1.20%) |
May 22, 2013 | 16.70 | 16.75 | 16.10 | 16.60 | 0 | +0.10(+0.61%) |
May 21, 2013 | 16.20 | 17.00 | 16.20 | 16.50 | 0 | +0.40(+2.48%) |
May 20, 2013 | 16.00 | 16.50 | 15.90 | 16.10 | 0 | -0.10(-0.62%) |
May 17, 2013 | 16.30 | 16.50 | 16.10 | 16.20 | 0 | -0.20(-1.22%) |
May 16, 2013 | 16.50 | 16.50 | 16.10 | 16.40 | 4,069 | -0.20(-1.20%) |
May 15, 2013 | 16.70 | 16.90 | 16.50 | 16.60 | 0 | -0.10(-0.60%) |
May 13, 2013 | 16.80 | 16.80 | 16.50 | 16.70 | 0 | -0.30(-1.76%) |
May 10, 2013 | 16.60 | 17.20 | 16.60 | 17.00 | 0 | +0.30(+1.80%) |
May 09, 2013 | 16.70 | 17.00 | 16.50 | 16.70 | 0 | -0.20(-1.18%) |
May 08, 2013 | 16.60 | 17.00 | 16.50 | 16.90 | 0 | +0.00(+0.01%) |
May 07, 2013 | 17.00 | 17.10 | 16.80 | 16.90 | 0 | -0.10(-0.59%) |
May 06, 2013 | 17.00 | 17.60 | 16.70 | 17.00 | 0 | +0.10(+0.59%) |
May 03, 2013 | 16.80 | 17.10 | 16.80 | 16.90 | 0 | +0.10(+0.60%) |
May 02, 2013 | 16.70 | 17.40 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
May 01, 2013 | 17.60 | 17.60 | 16.80 | 16.80 | 0 | -0.80(-4.55%) |
Apr 30, 2013 | 17.40 | 17.60 | 17.40 | 17.60 | 0 | +0.10(+0.57%) |
Apr 29, 2013 | 17.50 | 17.70 | 17.20 | 17.50 | 2,946 | +0.00(+0.00%) |
Apr 26, 2013 | 17.31 | 17.60 | 17.50 | 17.50 | 2,356 | -0.40(-2.23%) |
Apr 25, 2013 | 17.50 | 17.90 | 17.40 | 17.90 | 3,620 | +0.40(+2.29%) |
Apr 24, 2013 | 17.10 | 17.78 | 17.10 | 17.50 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 17.51 | 17.70 | 17.50 | 17.50 | 2,439 | +0.10(+0.57%) |
Apr 22, 2013 | 17.50 | 17.70 | 17.30 | 17.40 | 1,770 | +0.10(+0.58%) |
Apr 19, 2013 | 17.90 | 17.90 | 17.30 | 17.30 | 4,205 | -0.10(-0.57%) |
Apr 18, 2013 | 17.30 | 17.80 | 17.30 | 17.40 | 5,252 | -0.40(-2.25%) |
Apr 17, 2013 | 17.20 | 17.90 | 16.90 | 17.80 | 9,213 | +0.30(+1.71%) |
Apr 16, 2013 | 16.60 | 17.80 | 16.60 | 17.50 | 4,613 | +0.80(+4.79%) |
Apr 15, 2013 | 17.30 | 17.40 | 16.40 | 16.70 | 8,952 | -0.80(-4.57%) |
Apr 12, 2013 | 17.60 | 18.10 | 17.40 | 17.50 | 2,567 | -0.10(-0.57%) |
Apr 11, 2013 | 17.70 | 18.10 | 17.60 | 17.60 | 3,827 | -0.30(-1.68%) |
Apr 10, 2013 | 17.60 | 17.90 | 17.40 | 17.90 | 8,936 | +0.30(+1.70%) |
Apr 09, 2013 | 17.50 | 17.80 | 17.10 | 17.60 | 4,980 | -0.20(-1.12%) |
Apr 08, 2013 | 17.30 | 17.80 | 17.30 | 17.80 | 3,348 | +0.50(+2.89%) |
Apr 05, 2013 | 17.30 | 17.90 | 17.00 | 17.30 | 7,032 | +0.00(+0.00%) |
Apr 04, 2013 | 17.30 | 17.90 | 17.30 | 17.30 | 4,350 | +0.00(+0.00%) |
Apr 03, 2013 | 17.30 | 17.90 | 17.00 | 17.30 | 5,554 | -0.30(-1.70%) |
Apr 02, 2013 | 18.00 | 18.10 | 17.30 | 17.60 | 7,567 | -0.50(-2.76%) |
Apr 01, 2013 | 18.00 | 18.60 | 18.00 | 18.10 | 4,814 | -0.10(-0.55%) |
Mar 28, 2013 | 18.60 | 19.80 | 18.00 | 18.20 | 26,449 | -0.09(-0.49%) |
Mar 27, 2013 | 17.80 | 18.50 | 17.70 | 18.29 | 5,930 | +0.69(+3.92%) |
Mar 26, 2013 | 17.70 | 18.30 | 17.30 | 17.60 | 10,352 | +0.10(+0.57%) |
Mar 25, 2013 | 17.20 | 17.75 | 17.20 | 17.50 | 2,728 | +0.50(+2.94%) |
Mar 22, 2013 | 17.20 | 17.50 | 17.00 | 17.00 | 3,669 | -0.30(-1.73%) |
Mar 21, 2013 | 17.50 | 17.80 | 17.20 | 17.30 | 2,034 | -0.40(-2.26%) |
Mar 20, 2013 | 17.11 | 17.80 | 17.00 | 17.70 | 4,804 | +0.40(+2.31%) |
Mar 19, 2013 | 17.80 | 17.90 | 17.20 | 17.30 | 2,675 | -0.46(-2.61%) |
Mar 18, 2013 | 17.80 | 18.40 | 17.30 | 17.77 | 5,613 | -0.04(-0.20%) |
Mar 15, 2013 | 17.00 | 17.80 | 16.60 | 17.80 | 9,661 | +0.90(+5.33%) |
Mar 14, 2013 | 17.80 | 17.80 | 16.90 | 16.90 | 4,400 | -0.60(-3.43%) |
Mar 13, 2013 | 16.90 | 18.00 | 16.90 | 17.50 | 7,503 | +0.50(+2.95%) |
Mar 12, 2013 | 17.00 | 17.55 | 16.90 | 17.00 | 4,079 | +0.00(+0.00%) |
Mar 11, 2013 | 16.20 | 17.50 | 16.20 | 17.00 | 10,771 | +1.00(+6.25%) |
Mar 08, 2013 | 15.60 | 16.30 | 15.60 | 16.00 | 7,379 | +0.10(+0.63%) |
Mar 07, 2013 | 15.90 | 16.20 | 15.50 | 15.90 | 5,647 | -0.10(-0.62%) |
Mar 06, 2013 | 16.20 | 16.30 | 15.90 | 16.00 | 4,415 | +0.00(+0.00%) |
Mar 05, 2013 | 16.00 | 16.40 | 15.90 | 16.00 | 2,766 | -0.20(-1.23%) |
Mar 04, 2013 | 16.50 | 16.50 | 15.80 | 16.20 | 2,154 | -0.10(-0.61%) |