Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.39 | 18.79 | 18.36 | 18.61 | 263,970 | +0.35(+1.89%) |
Mar 28, 2014 | 18.32 | 18.60 | 18.20 | 18.26 | 309,356 | +0.00(+0.00%) |
Mar 27, 2014 | 18.46 | 18.51 | 18.20 | 18.26 | 344,323 | -0.20(-1.06%) |
Mar 26, 2014 | 18.97 | 18.97 | 18.44 | 18.46 | 293,815 | -0.36(-1.91%) |
Mar 25, 2014 | 18.90 | 18.90 | 18.63 | 18.82 | 318,349 | -0.07(-0.35%) |
Mar 24, 2014 | 19.49 | 19.59 | 18.69 | 18.88 | 523,131 | -0.52(-2.66%) |
Mar 21, 2014 | 19.54 | 19.81 | 19.26 | 19.40 | 584,924 | -0.04(-0.20%) |
Mar 20, 2014 | 18.92 | 19.48 | 18.92 | 19.44 | 367,091 | +0.51(+2.69%) |
Mar 19, 2014 | 18.89 | 19.18 | 18.69 | 18.93 | 416,483 | +0.10(+0.52%) |
Mar 18, 2014 | 18.67 | 18.84 | 18.49 | 18.83 | 365,517 | +0.22(+1.16%) |
Mar 17, 2014 | 18.62 | 18.90 | 18.56 | 18.62 | 342,962 | +0.10(+0.53%) |
Mar 14, 2014 | 18.45 | 18.72 | 18.35 | 18.52 | 275,594 | +0.08(+0.46%) |
Mar 13, 2014 | 18.53 | 18.64 | 18.23 | 18.43 | 281,229 | -0.07(-0.39%) |
Mar 12, 2014 | 18.37 | 18.63 | 18.08 | 18.51 | 352,757 | +0.08(+0.46%) |
Mar 11, 2014 | 18.45 | 18.49 | 18.23 | 18.42 | 397,245 | +0.02(+0.11%) |
Mar 10, 2014 | 18.13 | 18.47 | 18.12 | 18.40 | 628,839 | +0.28(+1.55%) |
Mar 07, 2014 | 18.08 | 18.27 | 17.95 | 18.12 | 275,424 | +0.17(+0.95%) |
Mar 06, 2014 | 17.78 | 18.01 | 17.62 | 17.95 | 475,194 | +0.23(+1.29%) |
Mar 05, 2014 | 17.81 | 17.94 | 17.66 | 17.72 | 492,134 | -0.14(-0.77%) |
Mar 04, 2014 | 17.32 | 18.00 | 16.96 | 17.86 | 519,239 | +0.77(+4.51%) |
Mar 03, 2014 | 17.02 | 17.13 | 16.72 | 17.09 | 477,114 | -0.02(-0.11%) |
Feb 28, 2014 | 17.02 | 17.45 | 16.80 | 17.11 | 394,902 | +0.14(+0.81%) |
Feb 27, 2014 | 16.85 | 16.99 | 16.72 | 16.97 | 171,399 | +0.10(+0.62%) |
Feb 26, 2014 | 16.70 | 16.92 | 16.64 | 16.87 | 166,567 | +0.23(+1.41%) |
Feb 25, 2014 | 16.78 | 17.02 | 16.52 | 16.63 | 224,412 | -0.14(-0.82%) |
Feb 24, 2014 | 16.57 | 16.89 | 16.43 | 16.77 | 260,350 | +0.34(+2.07%) |
Feb 21, 2014 | 16.43 | 16.53 | 16.31 | 16.43 | 439,513 | +0.08(+0.52%) |
Feb 20, 2014 | 16.33 | 16.45 | 16.15 | 16.35 | 390,533 | +0.07(+0.44%) |
Feb 19, 2014 | 16.91 | 16.97 | 16.23 | 16.27 | 445,666 | -0.67(-3.93%) |
Feb 18, 2014 | 16.78 | 17.05 | 16.70 | 16.94 | 266,100 | +0.19(+1.13%) |
Feb 14, 2014 | 16.78 | 16.75 | 16.75 | 16.75 | 220,830 | -0.03(-0.16%) |
Feb 13, 2014 | 16.57 | 16.78 | 16.39 | 16.78 | 373,806 | +0.11(+0.67%) |
Feb 12, 2014 | 16.80 | 17.02 | 16.59 | 16.67 | 235,188 | -0.15(-0.89%) |
Feb 11, 2014 | 16.56 | 16.93 | 16.56 | 16.82 | 169,010 | +0.28(+1.70%) |
Feb 10, 2014 | 16.64 | 16.74 | 16.38 | 16.54 | 237,357 | -0.12(-0.71%) |
Feb 07, 2014 | 16.65 | 16.73 | 16.42 | 16.65 | 303,747 | +0.06(+0.35%) |
Feb 06, 2014 | 16.35 | 16.59 | 16.29 | 16.59 | 224,896 | +0.26(+1.60%) |
Feb 05, 2014 | 16.44 | 16.55 | 16.29 | 16.33 | 289,415 | -0.16(-0.95%) |
Feb 04, 2014 | 16.55 | 16.82 | 16.31 | 16.49 | 287,927 | +0.03(+0.20%) |
Feb 03, 2014 | 17.60 | 17.86 | 16.44 | 16.46 | 498,287 | -0.50(-2.96%) |
Jan 31, 2014 | 16.97 | 17.41 | 16.91 | 16.96 | 353,250 | -0.26(-1.51%) |
Jan 30, 2014 | 17.15 | 17.37 | 16.93 | 17.22 | 277,350 | +0.20(+1.18%) |
Jan 29, 2014 | 17.31 | 17.47 | 16.99 | 17.02 | 355,647 | -0.42(-2.42%) |
Jan 28, 2014 | 17.60 | 17.66 | 17.34 | 17.44 | 381,521 | -0.09(-0.52%) |
Jan 27, 2014 | 18.30 | 18.39 | 17.52 | 17.53 | 398,966 | -0.66(-3.64%) |
Jan 24, 2014 | 18.27 | 18.34 | 17.94 | 18.19 | 726,643 | -0.10(-0.53%) |
Jan 23, 2014 | 18.54 | 18.55 | 17.62 | 18.29 | 450,969 | -0.12(-0.64%) |
Jan 22, 2014 | 18.30 | 18.48 | 18.04 | 18.41 | 359,428 | +0.17(+0.93%) |
Jan 21, 2014 | 17.89 | 18.32 | 17.78 | 18.24 | 457,491 | +0.45(+2.52%) |
Jan 17, 2014 | 17.57 | 17.79 | 17.79 | 17.79 | 351,943 | +0.25(+1.44%) |
Jan 16, 2014 | 17.60 | 17.69 | 17.47 | 17.54 | 385,758 | -0.15(-0.84%) |
Jan 15, 2014 | 17.58 | 17.77 | 17.58 | 17.69 | 381,618 | +0.11(+0.63%) |
Jan 14, 2014 | 17.50 | 17.58 | 17.28 | 17.58 | 408,683 | +0.08(+0.48%) |
Jan 13, 2014 | 17.38 | 17.51 | 17.28 | 17.49 | 446,911 | +0.03(+0.15%) |
Jan 10, 2014 | 17.32 | 17.49 | 17.02 | 17.47 | 398,134 | +0.16(+0.94%) |
Jan 09, 2014 | 17.36 | 17.47 | 17.18 | 17.30 | 503,822 | -0.04(-0.22%) |
Jan 08, 2014 | 17.48 | 17.51 | 17.23 | 17.34 | 578,229 | -0.18(-1.00%) |
Jan 07, 2014 | 17.64 | 17.82 | 17.39 | 17.52 | 476,093 | -0.01(-0.04%) |
Jan 06, 2014 | 17.63 | 17.74 | 17.44 | 17.52 | 348,955 | -0.01(-0.07%) |
Jan 03, 2014 | 17.69 | 17.80 | 17.49 | 17.54 | 203,265 | -0.13(-0.74%) |
Jan 02, 2014 | 17.86 | 17.86 | 17.62 | 17.67 | 623,637 | -0.19(-1.06%) |
Dec 31, 2013 | 17.89 | 17.86 | 17.86 | 17.86 | 264,496 | -0.06(-0.33%) |
Dec 30, 2013 | 18.10 | 18.11 | 17.89 | 17.91 | 194,915 | -0.21(-1.18%) |
Dec 27, 2013 | 18.33 | 18.33 | 18.02 | 18.13 | 256,151 | -0.18(-0.99%) |
Dec 26, 2013 | 18.32 | 18.38 | 17.77 | 18.31 | 311,851 | +0.11(+0.61%) |
Dec 24, 2013 | 18.33 | 18.43 | 18.13 | 18.20 | 79,485 | -0.16(-0.85%) |
Dec 23, 2013 | 17.96 | 18.36 | 17.91 | 18.36 | 369,328 | +0.55(+3.10%) |
Dec 20, 2013 | 17.50 | 17.93 | 17.50 | 17.80 | 1,108,409 | +0.39(+2.24%) |
Dec 19, 2013 | 17.51 | 17.55 | 17.31 | 17.41 | 340,929 | -0.18(-1.00%) |
Dec 18, 2013 | 17.23 | 17.60 | 16.93 | 17.59 | 571,941 | +0.37(+2.15%) |
Dec 17, 2013 | 17.30 | 17.37 | 16.99 | 17.22 | 322,787 | -0.13(-0.75%) |
Dec 16, 2013 | 16.97 | 17.39 | 16.95 | 17.35 | 222,926 | +0.40(+2.38%) |
Dec 13, 2013 | 17.04 | 17.12 | 16.82 | 16.95 | 204,093 | -0.11(-0.65%) |
Dec 12, 2013 | 16.90 | 17.22 | 16.90 | 17.06 | 163,202 | +0.12(+0.69%) |
Dec 11, 2013 | 17.15 | 17.25 | 16.89 | 16.94 | 190,740 | -0.21(-1.25%) |
Dec 10, 2013 | 17.40 | 17.50 | 17.14 | 17.15 | 194,501 | -0.32(-1.86%) |
Dec 09, 2013 | 17.50 | 17.51 | 17.30 | 17.48 | 318,300 | -0.02(-0.11%) |
Dec 06, 2013 | 17.37 | 17.81 | 17.37 | 17.50 | 0 | +0.19(+1.09%) |
Dec 05, 2013 | 17.31 | 17.42 | 17.25 | 17.31 | 0 | -0.05(-0.26%) |
Dec 04, 2013 | 17.32 | 17.62 | 17.21 | 17.36 | 0 | +0.02(+0.11%) |
Dec 03, 2013 | 17.50 | 17.68 | 17.06 | 17.34 | 0 | -0.23(-1.33%) |
Dec 02, 2013 | 18.01 | 18.07 | 17.54 | 17.57 | 364,373 | -0.44(-2.42%) |
Nov 29, 2013 | 18.15 | 18.15 | 17.92 | 18.01 | 0 | -0.03(-0.18%) |
Nov 27, 2013 | 17.90 | 18.12 | 17.81 | 18.04 | 0 | +0.18(+1.02%) |
Nov 26, 2013 | 17.83 | 17.91 | 17.60 | 17.86 | 0 | +0.06(+0.33%) |
Nov 25, 2013 | 17.74 | 17.87 | 17.60 | 17.80 | 158,945 | +0.15(+0.85%) |
Nov 22, 2013 | 17.59 | 17.71 | 17.49 | 17.65 | 0 | +0.12(+0.67%) |
Nov 21, 2013 | 17.19 | 17.55 | 17.09 | 17.53 | 258,111 | +0.44(+2.58%) |
Nov 20, 2013 | 17.21 | 17.21 | 16.93 | 17.09 | 0 | -0.07(-0.42%) |
Nov 19, 2013 | 17.24 | 17.31 | 17.02 | 17.16 | 186,545 | -0.08(-0.49%) |
Nov 18, 2013 | 17.30 | 17.41 | 17.15 | 17.25 | 0 | -0.04(-0.23%) |
Nov 15, 2013 | 17.38 | 17.38 | 17.12 | 17.28 | 0 | -0.06(-0.34%) |
Nov 14, 2013 | 17.36 | 17.39 | 17.16 | 17.34 | 195,976 | +0.01(+0.04%) |
Nov 13, 2013 | 17.16 | 17.34 | 17.04 | 17.34 | 0 | +0.16(+0.91%) |
Nov 12, 2013 | 17.20 | 17.25 | 17.04 | 17.18 | 0 | -0.06(-0.34%) |
Nov 11, 2013 | 17.38 | 17.38 | 17.13 | 17.24 | 0 | -0.12(-0.67%) |
Nov 08, 2013 | 16.79 | 17.45 | 16.70 | 17.36 | 0 | +0.55(+3.25%) |
Nov 07, 2013 | 17.05 | 17.05 | 16.74 | 16.81 | 320,907 | -0.18(-1.03%) |
Nov 06, 2013 | 16.91 | 17.04 | 16.88 | 16.99 | 205,717 | +0.14(+0.81%) |
Nov 05, 2013 | 16.75 | 17.00 | 16.67 | 16.85 | 560,670 | +0.03(+0.15%) |
Nov 04, 2013 | 16.80 | 16.82 | 16.55 | 16.82 | 349,547 | +0.14(+0.82%) |
Nov 01, 2013 | 16.56 | 16.75 | 16.35 | 16.69 | 0 | +0.07(+0.43%) |
Oct 31, 2013 | 16.78 | 16.80 | 16.60 | 16.62 | 379,886 | -0.17(-1.00%) |
Oct 30, 2013 | 16.92 | 16.94 | 16.76 | 16.78 | 240,145 | -0.10(-0.61%) |
Oct 29, 2013 | 16.80 | 16.93 | 16.63 | 16.89 | 0 | +0.08(+0.50%) |
Oct 28, 2013 | 16.76 | 16.89 | 16.73 | 16.80 | 0 | -0.01(-0.04%) |
Oct 25, 2013 | 16.65 | 16.82 | 16.63 | 16.81 | 0 | +0.27(+1.64%) |
Oct 24, 2013 | 16.46 | 16.58 | 16.16 | 16.54 | 308,898 | +0.14(+0.83%) |
Oct 23, 2013 | 16.36 | 16.47 | 16.20 | 16.40 | 265,180 | -0.02(-0.12%) |
Oct 22, 2013 | 16.43 | 16.48 | 16.34 | 16.42 | 229,295 | +0.03(+0.16%) |
Oct 21, 2013 | 16.37 | 16.50 | 16.34 | 16.40 | 212,699 | +0.01(+0.04%) |
Oct 18, 2013 | 16.49 | 16.56 | 16.23 | 16.39 | 488,978 | +0.03(+0.20%) |
Oct 17, 2013 | 16.17 | 16.38 | 16.12 | 16.36 | 442,539 | +0.09(+0.56%) |
Oct 16, 2013 | 16.23 | 16.38 | 16.14 | 16.27 | 276,393 | +0.16(+1.00%) |
Oct 15, 2013 | 16.13 | 16.27 | 16.01 | 16.10 | 208,368 | -0.10(-0.60%) |
Oct 14, 2013 | 16.16 | 16.21 | 16.10 | 16.20 | 286,959 | -0.02(-0.12%) |
Oct 11, 2013 | 15.87 | 16.23 | 15.82 | 16.22 | 0 | +0.28(+1.74%) |
Oct 10, 2013 | 15.51 | 16.00 | 15.46 | 15.94 | 743,119 | +0.60(+3.88%) |
Oct 09, 2013 | 15.32 | 15.50 | 15.30 | 15.35 | 650,422 | +0.03(+0.21%) |
Oct 08, 2013 | 15.52 | 15.61 | 15.22 | 15.32 | 809,855 | -0.18(-1.17%) |
Oct 07, 2013 | 15.66 | 15.68 | 15.48 | 15.50 | 0 | -0.28(-1.80%) |
Oct 04, 2013 | 15.75 | 15.82 | 15.73 | 15.78 | 0 | -0.01(-0.04%) |
Oct 03, 2013 | 15.98 | 16.03 | 15.76 | 15.79 | 0 | -0.22(-1.37%) |
Oct 02, 2013 | 15.96 | 16.04 | 15.83 | 16.01 | 194,492 | -0.03(-0.16%) |
Oct 01, 2013 | 15.99 | 16.08 | 15.90 | 16.03 | 474,776 | +0.06(+0.36%) |
Sep 30, 2013 | 15.88 | 16.04 | 15.70 | 15.98 | 554,804 | -0.01(-0.08%) |
Sep 27, 2013 | 15.95 | 16.13 | 15.92 | 15.99 | 0 | -0.08(-0.52%) |
Sep 26, 2013 | 16.10 | 16.18 | 15.93 | 16.07 | 213,206 | -0.01(-0.06%) |
Sep 25, 2013 | 16.10 | 16.18 | 16.01 | 16.08 | 404,768 | -0.02(-0.14%) |
Sep 24, 2013 | 16.02 | 16.17 | 15.94 | 16.10 | 489,752 | +0.05(+0.32%) |
Sep 23, 2013 | 16.09 | 16.22 | 15.87 | 16.05 | 507,778 | -0.03(-0.16%) |
Sep 20, 2013 | 15.85 | 16.24 | 15.74 | 16.08 | 0 | +0.39(+2.52%) |
Sep 19, 2013 | 15.96 | 16.01 | 15.57 | 15.68 | 579,502 | -0.27(-1.66%) |
Sep 18, 2013 | 15.83 | 16.09 | 15.72 | 15.95 | 0 | +0.14(+0.90%) |
Sep 17, 2013 | 15.61 | 15.83 | 15.52 | 15.81 | 0 | +0.19(+1.24%) |
Sep 16, 2013 | 15.68 | 15.78 | 15.55 | 15.61 | 0 | +0.01(+0.04%) |
Sep 13, 2013 | 15.59 | 15.65 | 15.49 | 15.61 | 0 | +0.08(+0.50%) |
Sep 12, 2013 | 15.56 | 15.65 | 15.50 | 15.53 | 0 | -0.03(-0.21%) |
Sep 11, 2013 | 15.69 | 15.69 | 15.48 | 15.56 | 0 | -0.14(-0.87%) |
Sep 10, 2013 | 15.48 | 15.70 | 15.41 | 15.70 | 216,402 | +0.30(+1.97%) |
Sep 09, 2013 | 15.28 | 15.43 | 15.15 | 15.39 | 0 | +0.14(+0.89%) |
Sep 06, 2013 | 15.45 | 15.50 | 14.99 | 15.26 | 0 | -0.10(-0.67%) |
Sep 05, 2013 | 15.30 | 15.42 | 15.26 | 15.36 | 0 | +0.09(+0.59%) |
Sep 04, 2013 | 15.20 | 15.38 | 15.17 | 15.27 | 0 | +0.05(+0.34%) |
Sep 03, 2013 | 15.15 | 15.46 | 15.12 | 15.22 | 0 | +0.21(+1.42%) |
Aug 30, 2013 | 15.30 | 15.30 | 14.99 | 15.01 | 0 | -0.32(-2.07%) |
Aug 29, 2013 | 15.23 | 15.44 | 15.19 | 15.32 | 189,821 | +0.08(+0.55%) |
Aug 28, 2013 | 15.16 | 15.35 | 15.15 | 15.24 | 0 | +0.04(+0.26%) |
Aug 27, 2013 | 15.28 | 15.37 | 15.00 | 15.20 | 513,528 | -0.28(-1.80%) |
Aug 26, 2013 | 15.56 | 15.63 | 15.43 | 15.48 | 0 | -0.09(-0.58%) |
Aug 23, 2013 | 15.60 | 15.63 | 15.38 | 15.57 | 0 | -0.06(-0.41%) |
Aug 22, 2013 | 15.39 | 15.72 | 15.33 | 15.63 | 146,380 | +0.24(+1.55%) |
Aug 21, 2013 | 15.58 | 15.63 | 15.30 | 15.39 | 0 | -0.28(-1.77%) |
Aug 20, 2013 | 15.44 | 15.84 | 15.44 | 15.67 | 280,608 | +0.21(+1.38%) |
Aug 19, 2013 | 15.61 | 15.61 | 15.39 | 15.46 | 349,796 | -0.12(-0.79%) |
Aug 16, 2013 | 15.63 | 15.92 | 15.44 | 15.58 | 0 | -0.12(-0.78%) |
Aug 15, 2013 | 15.77 | 15.96 | 15.66 | 15.70 | 282,870 | -0.19(-1.18%) |
Aug 14, 2013 | 15.87 | 16.00 | 15.85 | 15.89 | 186,823 | +0.01(+0.08%) |
Aug 13, 2013 | 15.87 | 15.96 | 15.66 | 15.88 | 255,855 | +0.04(+0.24%) |
Aug 12, 2013 | 15.76 | 15.91 | 15.67 | 15.84 | 185,510 | -0.02(-0.12%) |
Aug 09, 2013 | 15.85 | 15.98 | 15.72 | 15.86 | 142,425 | -0.01(-0.04%) |
Aug 08, 2013 | 16.01 | 16.11 | 15.83 | 15.87 | 163,799 | -0.06(-0.37%) |
Aug 07, 2013 | 16.05 | 16.08 | 15.88 | 15.92 | 323,972 | -0.21(-1.28%) |
Aug 06, 2013 | 16.34 | 16.34 | 16.04 | 16.13 | 238,308 | -0.25(-1.50%) |
Aug 05, 2013 | 16.41 | 16.54 | 16.27 | 16.38 | 146,364 | -0.03(-0.20%) |
Aug 02, 2013 | 16.23 | 16.41 | 16.04 | 16.41 | 178,795 | +0.10(+0.63%) |
Aug 01, 2013 | 16.20 | 16.36 | 16.11 | 16.31 | 287,848 | +0.21(+1.32%) |
Jul 31, 2013 | 15.96 | 16.49 | 15.96 | 16.09 | 0 | +0.14(+0.89%) |
Jul 30, 2013 | 15.75 | 16.07 | 15.75 | 15.95 | 0 | +0.23(+1.43%) |
Jul 29, 2013 | 15.97 | 15.98 | 15.62 | 15.73 | 0 | -0.22(-1.37%) |
Jul 26, 2013 | 15.98 | 16.05 | 15.77 | 15.94 | 0 | -0.13(-0.80%) |
Jul 25, 2013 | 16.12 | 16.32 | 15.92 | 16.07 | 0 | -0.14(-0.83%) |
Jul 24, 2013 | 16.19 | 16.29 | 16.09 | 16.21 | 0 | +0.01(+0.08%) |
Jul 23, 2013 | 16.22 | 16.27 | 16.10 | 16.20 | 0 | -0.01(-0.08%) |
Jul 22, 2013 | 16.10 | 16.29 | 16.10 | 16.21 | 0 | +0.02(+0.12%) |
Jul 19, 2013 | 16.11 | 16.20 | 16.07 | 16.19 | 0 | +0.02(+0.12%) |
Jul 18, 2013 | 16.02 | 16.26 | 15.98 | 16.17 | 0 | +0.15(+0.92%) |
Jul 17, 2013 | 16.02 | 16.10 | 15.81 | 16.02 | 222,758 | +0.06(+0.36%) |
Jul 16, 2013 | 16.09 | 16.13 | 15.66 | 15.96 | 0 | -0.13(-0.80%) |
Jul 15, 2013 | 16.11 | 16.20 | 15.62 | 16.09 | 0 | +0.01(+0.04%) |
Jul 12, 2013 | 15.94 | 16.14 | 15.92 | 16.09 | 0 | +0.17(+1.09%) |
Jul 11, 2013 | 16.20 | 16.22 | 15.78 | 15.91 | 0 | -0.19(-1.20%) |
Jul 10, 2013 | 16.43 | 16.45 | 16.06 | 16.11 | 0 | -0.34(-2.08%) |
Jul 09, 2013 | 16.42 | 16.46 | 16.00 | 16.45 | 0 | +0.10(+0.59%) |
Jul 08, 2013 | 16.36 | 16.42 | 16.29 | 16.35 | 365,240 | +0.02(+0.12%) |
Jul 05, 2013 | 16.11 | 16.33 | 16.02 | 16.33 | 0 | +0.41(+2.59%) |
Jul 03, 2013 | 15.84 | 16.01 | 15.73 | 15.92 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 15.71 | 16.02 | 15.54 | 15.92 | 0 | +0.22(+1.40%) |
Jul 01, 2013 | 15.44 | 15.76 | 15.34 | 15.70 | 0 | +0.36(+2.35%) |
Jun 28, 2013 | 15.09 | 15.38 | 15.03 | 15.34 | 681,746 | +0.17(+1.10%) |
Jun 27, 2013 | 14.91 | 15.20 | 14.91 | 15.17 | 0 | +0.35(+2.35%) |
Jun 26, 2013 | 14.95 | 14.99 | 14.74 | 14.82 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 14.54 | 14.89 | 14.40 | 14.82 | 0 | +0.39(+2.68%) |
Jun 24, 2013 | 14.42 | 14.55 | 14.31 | 14.44 | 0 | -0.08(-0.58%) |
Jun 21, 2013 | 14.22 | 14.53 | 14.15 | 14.52 | 1,480,459 | +0.36(+2.55%) |
Jun 20, 2013 | 14.05 | 14.37 | 14.02 | 14.16 | 0 | -0.08(-0.54%) |
Jun 19, 2013 | 14.31 | 14.35 | 14.12 | 14.24 | 0 | -0.11(-0.76%) |
Jun 18, 2013 | 14.14 | 14.40 | 14.12 | 14.35 | 0 | +0.21(+1.50%) |
Jun 17, 2013 | 14.14 | 14.26 | 14.07 | 14.13 | 0 | +0.12(+0.83%) |
Jun 14, 2013 | 14.15 | 14.15 | 13.90 | 14.02 | 0 | -0.19(-1.32%) |
Jun 13, 2013 | 13.93 | 14.22 | 13.88 | 14.21 | 173,311 | +0.24(+1.75%) |
Jun 12, 2013 | 14.17 | 14.17 | 13.88 | 13.96 | 133,083 | -0.14(-1.00%) |
Jun 11, 2013 | 14.24 | 14.29 | 14.10 | 14.10 | 245,390 | -0.28(-1.97%) |
Jun 10, 2013 | 14.24 | 14.39 | 14.18 | 14.39 | 0 | +0.16(+1.13%) |
Jun 07, 2013 | 14.19 | 14.28 | 14.07 | 14.22 | 0 | +0.12(+0.87%) |
Jun 06, 2013 | 13.96 | 14.13 | 13.83 | 14.10 | 238,698 | +0.10(+0.74%) |
Jun 05, 2013 | 14.13 | 14.17 | 13.99 | 14.00 | 0 | -0.16(-1.14%) |
Jun 04, 2013 | 14.26 | 14.39 | 14.06 | 14.16 | 0 | -0.09(-0.63%) |
Jun 03, 2013 | 14.10 | 14.28 | 13.99 | 14.25 | 549,490 | +0.18(+1.28%) |
May 31, 2013 | 13.99 | 14.13 | 13.99 | 14.07 | 352,305 | -0.01(-0.09%) |
May 30, 2013 | 13.90 | 14.10 | 13.85 | 14.08 | 298,497 | +0.19(+1.34%) |
May 29, 2013 | 13.99 | 14.10 | 13.88 | 13.90 | 193,835 | -0.19(-1.33%) |
May 28, 2013 | 14.18 | 14.44 | 13.95 | 14.08 | 322,738 | +0.06(+0.46%) |
May 24, 2013 | 13.84 | 14.02 | 13.70 | 14.02 | 0 | +0.09(+0.65%) |
May 23, 2013 | 13.86 | 14.01 | 13.77 | 13.93 | 0 | -0.06(-0.46%) |
May 22, 2013 | 14.17 | 14.31 | 13.92 | 13.99 | 0 | -0.19(-1.36%) |
May 21, 2013 | 14.15 | 14.24 | 14.06 | 14.19 | 0 | +0.01(+0.09%) |
May 20, 2013 | 14.13 | 14.23 | 14.13 | 14.17 | 0 | -0.02(-0.14%) |
May 17, 2013 | 14.08 | 14.25 | 14.08 | 14.19 | 0 | +0.15(+1.10%) |
May 16, 2013 | 14.02 | 14.16 | 14.01 | 14.04 | 136,669 | -0.04(-0.27%) |
May 15, 2013 | 13.93 | 14.13 | 13.93 | 14.08 | 0 | +0.26(+1.91%) |
May 13, 2013 | 13.84 | 14.00 | 13.77 | 13.81 | 0 | -0.03(-0.19%) |
May 10, 2013 | 13.84 | 13.91 | 13.77 | 13.84 | 0 | +0.05(+0.33%) |
May 09, 2013 | 13.81 | 13.92 | 13.78 | 13.79 | 0 | -0.06(-0.42%) |
May 08, 2013 | 13.82 | 13.90 | 13.72 | 13.85 | 0 | +0.00(+0.00%) |
May 07, 2013 | 13.79 | 13.92 | 13.73 | 13.85 | 0 | +0.05(+0.37%) |
May 06, 2013 | 13.72 | 13.92 | 13.62 | 13.80 | 0 | +0.06(+0.47%) |
May 03, 2013 | 13.76 | 13.91 | 13.71 | 13.73 | 0 | +0.17(+1.23%) |
May 02, 2013 | 13.53 | 13.70 | 13.46 | 13.57 | 0 | +0.10(+0.76%) |
May 01, 2013 | 13.76 | 13.86 | 13.38 | 13.47 | 765,601 | -0.30(-2.19%) |
Apr 30, 2013 | 13.77 | 13.79 | 13.65 | 13.77 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 13.70 | 13.81 | 13.66 | 13.77 | 277,945 | +0.08(+0.56%) |
Apr 26, 2013 | 13.78 | 13.78 | 13.58 | 13.69 | 399,940 | -0.10(-0.74%) |
Apr 25, 2013 | 13.66 | 13.84 | 13.54 | 13.79 | 412,805 | +0.23(+1.70%) |
Apr 24, 2013 | 13.38 | 13.64 | 13.32 | 13.56 | 252,934 | +0.12(+0.86%) |
Apr 23, 2013 | 13.77 | 13.77 | 13.26 | 13.45 | 611,478 | +0.44(+3.40%) |
Apr 22, 2013 | 13.04 | 13.12 | 12.73 | 13.00 | 398,608 | +0.01(+0.05%) |
Apr 19, 2013 | 12.86 | 13.03 | 12.82 | 13.00 | 433,403 | +0.12(+0.95%) |
Apr 18, 2013 | 13.06 | 13.12 | 12.84 | 12.88 | 452,035 | -0.13(-1.04%) |
Apr 17, 2013 | 13.09 | 13.25 | 12.89 | 13.01 | 726,243 | -0.20(-1.50%) |
Apr 16, 2013 | 13.35 | 13.43 | 13.15 | 13.21 | 664,157 | -0.08(-0.58%) |
Apr 15, 2013 | 13.76 | 13.80 | 13.19 | 13.29 | 698,454 | -0.52(-3.76%) |
Apr 12, 2013 | 13.56 | 14.04 | 13.56 | 13.81 | 711,962 | +0.17(+1.27%) |
Apr 11, 2013 | 13.68 | 13.80 | 13.61 | 13.63 | 550,863 | -0.05(-0.37%) |
Apr 10, 2013 | 13.57 | 13.75 | 13.52 | 13.68 | 741,416 | +0.16(+1.19%) |
Apr 09, 2013 | 13.62 | 13.67 | 13.38 | 13.52 | 638,035 | -0.03(-0.24%) |
Apr 08, 2013 | 13.66 | 13.66 | 13.51 | 13.56 | 594,128 | -0.11(-0.80%) |
Apr 05, 2013 | 13.61 | 13.67 | 13.48 | 13.66 | 706,046 | +0.05(+0.38%) |
Apr 04, 2013 | 13.57 | 13.63 | 13.39 | 13.61 | 437,057 | +0.04(+0.28%) |
Apr 03, 2013 | 13.65 | 13.72 | 13.50 | 13.57 | 902,265 | -0.08(-0.56%) |
Apr 02, 2013 | 13.94 | 13.97 | 13.63 | 13.65 | 1,037,822 | -0.24(-1.71%) |