Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.87 | 18.08 | 17.87 | 18.02 | 10,769 | -0.09(-0.50%) |
Apr 29, 2014 | 17.88 | 18.11 | 17.88 | 18.11 | 25,874 | +0.49(+2.78%) |
Apr 28, 2014 | 17.52 | 17.66 | 17.51 | 17.62 | 9,517 | -0.26(-1.45%) |
Apr 25, 2014 | 18.03 | 18.03 | 17.79 | 17.88 | 20,100 | -0.23(-1.27%) |
Apr 24, 2014 | 18.05 | 18.33 | 18.05 | 18.11 | 48,787 | +0.01(+0.06%) |
Apr 23, 2014 | 18.20 | 18.20 | 18.04 | 18.10 | 10,924 | -0.39(-2.11%) |
Apr 22, 2014 | 18.45 | 18.55 | 18.40 | 18.49 | 14,584 | +0.02(+0.11%) |
Apr 21, 2014 | 18.37 | 18.53 | 18.37 | 18.47 | 11,258 | +0.04(+0.22%) |
Apr 17, 2014 | 18.43 | 18.43 | 18.43 | 0 | -0.29(-1.55%) | |
Apr 16, 2014 | 18.54 | 18.74 | 18.53 | 18.72 | 27,982 | +0.51(+2.80%) |
Apr 15, 2014 | 18.30 | 18.30 | 18.06 | 18.21 | 32,492 | -1.13(-5.84%) |
Apr 14, 2014 | 19.31 | 19.39 | 19.31 | 19.34 | 21,616 | +0.50(+2.65%) |
Apr 11, 2014 | 18.56 | 18.97 | 18.56 | 18.84 | 0 | +0.25(+1.34%) |
Apr 10, 2014 | 17.73 | 18.60 | 17.73 | 18.59 | 19,242 | +1.47(+8.59%) |
Apr 09, 2014 | 16.96 | 17.17 | 16.96 | 17.12 | 9,360 | +0.24(+1.42%) |
Apr 08, 2014 | 16.87 | 16.93 | 16.85 | 16.88 | 9,495 | +0.18(+1.08%) |
Apr 07, 2014 | 16.78 | 16.78 | 16.61 | 16.70 | 5,865 | +0.04(+0.21%) |
Apr 04, 2014 | 16.73 | 16.79 | 16.57 | 16.66 | 0 | +0.30(+1.86%) |
Apr 03, 2014 | 16.33 | 16.37 | 16.22 | 16.36 | 10,841 | -0.49(-2.91%) |
Apr 02, 2014 | 16.24 | 17.06 | 16.24 | 16.85 | 28,055 | +1.38(+8.92%) |
Apr 01, 2014 | 15.31 | 15.48 | 15.31 | 15.47 | 14,552 | +0.25(+1.64%) |
Mar 31, 2014 | 15.06 | 15.22 | 15.06 | 15.22 | 10,231 | -0.13(-0.85%) |
Mar 28, 2014 | 15.25 | 15.35 | 15.25 | 15.35 | 0 | +0.20(+1.32%) |
Mar 27, 2014 | 15.05 | 15.15 | 15.04 | 15.15 | 15,146 | +0.12(+0.80%) |
Mar 26, 2014 | 15.14 | 15.14 | 15.02 | 15.03 | 25,076 | +0.08(+0.54%) |
Mar 25, 2014 | 14.93 | 15.09 | 14.90 | 14.95 | 210,365 | +0.02(+0.13%) |
Mar 24, 2014 | 15.00 | 15.00 | 14.83 | 14.93 | 128,298 | +0.24(+1.63%) |
Mar 21, 2014 | 14.77 | 14.86 | 14.68 | 14.69 | 773,276 | +0.15(+1.03%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.45 | 14.54 | 986,127 | -0.16(-1.09%) |
Mar 19, 2014 | 14.92 | 14.92 | 14.65 | 14.70 | 593,716 | -0.20(-1.34%) |
Mar 18, 2014 | 14.76 | 14.94 | 14.76 | 14.90 | 752,956 | +0.12(+0.78%) |
Mar 17, 2014 | 14.88 | 14.89 | 14.77 | 14.79 | 558,616 | +0.06(+0.44%) |
Mar 14, 2014 | 14.78 | 14.88 | 14.72 | 14.72 | 0 | -0.05(-0.34%) |
Mar 13, 2014 | 15.00 | 15.10 | 14.77 | 14.77 | 23,213 | -0.43(-2.83%) |
Mar 12, 2014 | 15.29 | 15.29 | 15.12 | 15.20 | 24,920 | +0.00(+0.00%) |
Mar 11, 2014 | 15.30 | 15.40 | 15.20 | 15.20 | 40,662 | -0.04(-0.26%) |
Mar 10, 2014 | 15.23 | 15.38 | 15.14 | 15.24 | 21,046 | +0.01(+0.03%) |
Mar 07, 2014 | 15.52 | 15.52 | 15.21 | 15.23 | 0 | -0.16(-1.01%) |
Mar 06, 2014 | 15.36 | 15.48 | 15.36 | 15.39 | 30,857 | +0.01(+0.07%) |
Mar 05, 2014 | 15.36 | 15.46 | 15.36 | 15.38 | 16,743 | -0.08(-0.55%) |
Mar 04, 2014 | 15.38 | 15.48 | 15.38 | 15.46 | 23,732 | +0.12(+0.81%) |
Mar 03, 2014 | 15.31 | 15.40 | 15.28 | 15.34 | 26,792 | -0.07(-0.45%) |
Feb 28, 2014 | 15.59 | 15.59 | 15.40 | 15.41 | 0 | -0.16(-1.03%) |
Feb 27, 2014 | 15.60 | 15.64 | 15.57 | 15.57 | 36,490 | +0.15(+0.97%) |
Feb 26, 2014 | 15.42 | 15.56 | 15.42 | 15.42 | 41,396 | -0.12(-0.74%) |
Feb 25, 2014 | 15.51 | 15.60 | 15.47 | 15.54 | 14,828 | -0.05(-0.35%) |
Feb 24, 2014 | 15.51 | 15.72 | 15.51 | 15.59 | 43,921 | -0.11(-0.67%) |
Feb 21, 2014 | 15.80 | 15.80 | 15.56 | 15.70 | 0 | -0.02(-0.10%) |
Feb 20, 2014 | 15.82 | 15.82 | 15.63 | 15.71 | 22,281 | -0.10(-0.63%) |
Feb 19, 2014 | 15.74 | 15.89 | 15.71 | 15.81 | 28,471 | -0.05(-0.32%) |
Feb 18, 2014 | 15.84 | 15.87 | 15.80 | 15.86 | 25,508 | -0.11(-0.69%) |
Feb 14, 2014 | 15.97 | 15.97 | 15.97 | 0 | +0.06(+0.38%) | |
Feb 13, 2014 | 15.71 | 15.94 | 15.71 | 15.91 | 27,889 | -0.07(-0.44%) |
Feb 12, 2014 | 15.98 | 16.04 | 15.90 | 15.98 | 27,664 | +0.08(+0.50%) |
Feb 11, 2014 | 15.76 | 16.00 | 15.76 | 15.90 | 24,216 | +0.39(+2.51%) |
Feb 10, 2014 | 15.46 | 15.60 | 15.46 | 15.51 | 24,465 | -0.03(-0.19%) |
Feb 07, 2014 | 15.42 | 15.58 | 15.42 | 15.54 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 15.53 | 15.56 | 15.34 | 15.54 | 39,340 | +0.05(+0.32%) |
Feb 05, 2014 | 15.37 | 15.50 | 15.32 | 15.49 | 33,479 | -0.17(-1.09%) |
Feb 04, 2014 | 15.56 | 15.75 | 15.56 | 15.66 | 22,808 | +0.38(+2.45%) |
Feb 03, 2014 | 15.60 | 15.60 | 15.27 | 15.29 | 25,605 | -0.33(-2.14%) |
Jan 31, 2014 | 15.61 | 15.69 | 15.44 | 15.62 | 0 | -0.02(-0.10%) |
Jan 30, 2014 | 15.71 | 15.71 | 15.57 | 15.63 | 28,709 | +0.16(+1.07%) |
Jan 29, 2014 | 15.54 | 15.58 | 15.42 | 15.47 | 29,830 | -0.19(-1.24%) |
Jan 28, 2014 | 15.65 | 15.72 | 15.59 | 15.66 | 28,213 | -0.03(-0.19%) |
Jan 27, 2014 | 15.70 | 15.81 | 15.59 | 15.70 | 32,569 | -0.05(-0.35%) |
Jan 24, 2014 | 16.00 | 16.00 | 15.74 | 15.75 | 0 | -0.21(-1.32%) |
Jan 23, 2014 | 16.18 | 16.18 | 15.96 | 15.96 | 22,412 | -0.46(-2.80%) |
Jan 22, 2014 | 16.48 | 16.48 | 16.27 | 16.42 | 27,819 | +0.17(+1.05%) |
Jan 21, 2014 | 16.41 | 16.41 | 16.22 | 16.25 | 17,810 | -0.19(-1.16%) |
Jan 17, 2014 | 16.44 | 16.44 | 16.44 | 0 | +0.08(+0.46%) | |
Jan 16, 2014 | 16.44 | 16.44 | 16.32 | 16.36 | 31,608 | -0.15(-0.88%) |
Jan 15, 2014 | 16.43 | 16.53 | 16.43 | 16.51 | 17,847 | +0.10(+0.58%) |
Jan 14, 2014 | 16.30 | 16.43 | 16.26 | 16.41 | 13,590 | +0.22(+1.39%) |
Jan 13, 2014 | 16.33 | 16.33 | 16.18 | 16.19 | 17,601 | -0.27(-1.63%) |
Jan 10, 2014 | 16.33 | 16.48 | 16.33 | 16.46 | 21,543 | +0.08(+0.48%) |
Jan 09, 2014 | 16.36 | 16.42 | 16.28 | 16.38 | 12,703 | -0.17(-1.03%) |
Jan 08, 2014 | 16.47 | 16.56 | 16.47 | 16.55 | 11,470 | +0.24(+1.47%) |
Jan 07, 2014 | 16.28 | 16.31 | 16.19 | 16.31 | 21,719 | -0.05(-0.30%) |
Jan 06, 2014 | 16.30 | 16.37 | 16.27 | 16.36 | 22,809 | -0.00(-0.01%) |
Jan 03, 2014 | 16.44 | 16.49 | 16.36 | 16.36 | 0 | -0.22(-1.33%) |
Jan 02, 2014 | 16.58 | 16.69 | 16.52 | 16.58 | 19,672 | -0.11(-0.66%) |
Dec 31, 2013 | 16.69 | 16.69 | 16.69 | 0 | -0.06(-0.36%) | |
Dec 30, 2013 | 16.80 | 16.81 | 16.75 | 16.75 | 16,010 | -0.12(-0.71%) |
Dec 27, 2013 | 16.88 | 16.88 | 16.80 | 16.87 | 9,814 | +0.04(+0.24%) |
Dec 26, 2013 | 17.02 | 17.02 | 16.80 | 16.83 | 12,527 | +0.00(+0.00%) |
Dec 24, 2013 | 16.89 | 16.91 | 16.77 | 16.83 | 0 | +0.27(+1.63%) |
Dec 23, 2013 | 16.64 | 16.65 | 16.54 | 16.56 | 48,428 | -0.03(-0.18%) |
Dec 20, 2013 | 16.61 | 16.63 | 16.56 | 16.59 | 39,056 | -0.05(-0.30%) |
Dec 19, 2013 | 16.57 | 16.70 | 16.56 | 16.64 | 23,158 | -0.44(-2.58%) |
Dec 18, 2013 | 16.95 | 17.14 | 16.83 | 17.08 | 22,314 | +0.10(+0.59%) |
Dec 17, 2013 | 16.95 | 17.02 | 16.91 | 16.98 | 23,565 | -0.31(-1.79%) |
Dec 16, 2013 | 17.24 | 17.32 | 17.21 | 17.29 | 45,178 | +0.10(+0.58%) |
Dec 13, 2013 | 17.23 | 17.28 | 17.14 | 17.19 | 16,987 | +0.18(+1.06%) |
Dec 12, 2013 | 17.01 | 17.21 | 17.01 | 17.01 | 44,266 | -0.02(-0.12%) |
Dec 11, 2013 | 17.13 | 17.27 | 17.03 | 17.03 | 26,426 | -0.61(-3.46%) |
Dec 10, 2013 | 17.62 | 17.66 | 17.48 | 17.64 | 35,068 | -0.10(-0.56%) |
Dec 09, 2013 | 17.81 | 17.82 | 17.71 | 17.74 | 12,465 | -0.06(-0.34%) |
Dec 06, 2013 | 17.73 | 17.80 | 17.66 | 17.80 | 32,187 | +0.30(+1.71%) |
Dec 05, 2013 | 17.48 | 17.59 | 17.45 | 17.50 | 27,920 | -0.06(-0.34%) |
Dec 04, 2013 | 17.49 | 17.65 | 17.46 | 17.56 | 18,381 | -0.03(-0.17%) |
Dec 03, 2013 | 17.61 | 17.75 | 17.54 | 17.59 | 16,603 | -0.04(-0.23%) |
Dec 02, 2013 | 17.77 | 17.77 | 17.63 | 17.63 | 9,311 | +0.07(+0.40%) |
Nov 29, 2013 | 17.57 | 17.62 | 17.52 | 17.56 | 13,458 | -0.31(-1.73%) |
Nov 27, 2013 | 17.81 | 17.90 | 17.72 | 17.87 | 19,176 | +0.29(+1.65%) |
Nov 26, 2013 | 17.52 | 17.58 | 17.47 | 17.58 | 34,752 | +0.08(+0.46%) |
Nov 25, 2013 | 17.64 | 17.64 | 17.48 | 17.50 | 20,913 | -0.30(-1.69%) |
Nov 22, 2013 | 17.80 | 17.80 | 17.66 | 17.80 | 15,476 | -0.02(-0.11%) |
Nov 21, 2013 | 17.67 | 17.92 | 17.67 | 17.82 | 20,846 | -0.05(-0.28%) |
Nov 20, 2013 | 17.82 | 18.01 | 17.80 | 17.87 | 21,886 | +0.45(+2.58%) |
Nov 19, 2013 | 17.24 | 17.54 | 17.24 | 17.42 | 27,999 | +0.41(+2.39%) |
Nov 18, 2013 | 17.03 | 17.13 | 17.01 | 17.01 | 22,130 | +0.69(+4.25%) |
Nov 15, 2013 | 16.23 | 16.39 | 16.20 | 16.32 | 19,283 | +0.36(+2.26%) |
Nov 14, 2013 | 15.78 | 15.97 | 15.78 | 15.96 | 13,664 | +0.10(+0.63%) |
Nov 12, 2013 | 15.95 | 15.95 | 15.83 | 15.86 | 14,692 | -0.14(-0.88%) |
Nov 11, 2013 | 16.03 | 16.05 | 15.95 | 16.00 | 25,384 | -0.03(-0.19%) |
Nov 08, 2013 | 16.02 | 16.03 | 15.90 | 16.03 | 34,365 | +0.07(+0.44%) |
Nov 07, 2013 | 15.93 | 16.18 | 15.82 | 15.96 | 8,646 | -0.32(-1.97%) |
Nov 06, 2013 | 16.34 | 16.34 | 16.17 | 16.28 | 16,094 | +0.18(+1.12%) |
Nov 05, 2013 | 16.16 | 16.16 | 16.00 | 16.10 | 30,063 | -0.10(-0.62%) |
Nov 04, 2013 | 16.15 | 16.20 | 16.15 | 16.20 | 10,880 | +0.09(+0.56%) |
Nov 01, 2013 | 16.10 | 16.17 | 16.09 | 16.11 | 16,856 | +0.04(+0.25%) |
Oct 31, 2013 | 16.17 | 16.17 | 16.05 | 16.07 | 16,310 | +0.00(+0.00%) |
Oct 30, 2013 | 16.15 | 16.20 | 16.00 | 16.07 | 31,938 | +0.05(+0.31%) |
Oct 29, 2013 | 15.95 | 16.03 | 15.94 | 16.02 | 20,434 | +0.14(+0.88%) |
Oct 28, 2013 | 15.88 | 15.93 | 15.82 | 15.88 | 14,162 | -0.07(-0.44%) |
Oct 25, 2013 | 15.89 | 15.96 | 15.89 | 15.95 | 18,016 | +0.11(+0.69%) |
Oct 24, 2013 | 15.85 | 15.89 | 15.84 | 15.84 | 20,715 | -0.19(-1.20%) |
Oct 23, 2013 | 16.20 | 16.20 | 16.00 | 16.03 | 28,868 | -0.26(-1.58%) |
Oct 22, 2013 | 16.37 | 16.38 | 16.27 | 16.29 | 33,356 | +0.04(+0.25%) |
Oct 21, 2013 | 16.29 | 16.30 | 16.22 | 16.25 | 12,327 | -0.04(-0.25%) |
Oct 18, 2013 | 16.30 | 16.30 | 16.28 | 16.29 | 11,201 | +0.02(+0.12%) |
Oct 17, 2013 | 16.13 | 16.27 | 16.13 | 16.27 | 6,652 | -0.15(-0.91%) |
Oct 16, 2013 | 16.40 | 16.43 | 16.37 | 16.42 | 27,448 | -0.03(-0.18%) |
Oct 15, 2013 | 16.47 | 16.51 | 16.40 | 16.45 | 14,728 | -0.15(-0.90%) |
Oct 14, 2013 | 16.51 | 16.68 | 16.47 | 16.60 | 4,910 | +0.03(+0.16%) |
Oct 11, 2013 | 16.48 | 16.59 | 16.48 | 16.57 | 8,358 | +0.00(+0.02%) |
Oct 10, 2013 | 16.35 | 16.58 | 16.35 | 16.57 | 12,783 | +0.23(+1.41%) |
Oct 09, 2013 | 16.28 | 16.36 | 16.24 | 16.34 | 17,732 | +0.06(+0.37%) |
Oct 08, 2013 | 16.27 | 16.42 | 16.21 | 16.28 | 31,869 | +0.08(+0.49%) |
Oct 07, 2013 | 16.20 | 16.21 | 16.18 | 16.20 | 9,369 | -0.10(-0.61%) |
Oct 04, 2013 | 16.26 | 16.38 | 16.26 | 16.30 | 16,902 | +0.14(+0.87%) |
Oct 03, 2013 | 16.27 | 16.28 | 16.11 | 16.16 | 13,647 | +0.11(+0.69%) |
Oct 02, 2013 | 16.02 | 16.06 | 15.97 | 16.05 | 17,608 | -0.13(-0.80%) |
Oct 01, 2013 | 16.13 | 16.20 | 16.09 | 16.18 | 18,614 | -0.02(-0.12%) |
Sep 27, 2013 | 16.20 | 16.23 | 16.09 | 16.20 | 16,403 | +0.07(+0.43%) |
Sep 26, 2013 | 16.15 | 16.20 | 16.06 | 16.13 | 29,922 | -0.16(-0.98%) |
Sep 25, 2013 | 16.32 | 16.33 | 16.16 | 16.29 | 39,747 | -0.18(-1.09%) |
Sep 24, 2013 | 16.52 | 16.59 | 16.42 | 16.47 | 23,848 | -0.16(-0.93%) |
Sep 23, 2013 | 16.68 | 16.68 | 16.53 | 16.62 | 19,157 | -0.09(-0.57%) |
Sep 20, 2013 | 16.78 | 16.88 | 16.71 | 16.72 | 10,506 | -0.15(-0.89%) |
Sep 19, 2013 | 16.89 | 16.89 | 16.78 | 16.87 | 7,731 | -0.21(-1.23%) |
Sep 18, 2013 | 16.72 | 17.08 | 16.63 | 17.08 | 17,713 | +0.47(+2.83%) |
Sep 17, 2013 | 16.52 | 16.76 | 16.52 | 16.61 | 11,553 | -0.00(-0.01%) |
Sep 16, 2013 | 16.71 | 16.71 | 16.61 | 16.61 | 6,075 | +0.11(+0.64%) |
Sep 13, 2013 | 16.55 | 16.55 | 16.44 | 16.50 | 31,735 | +0.22(+1.38%) |
Sep 12, 2013 | 16.18 | 16.36 | 16.18 | 16.28 | 11,826 | -0.10(-0.61%) |
Sep 11, 2013 | 16.21 | 16.42 | 16.21 | 16.38 | 24,303 | -0.12(-0.73%) |
Sep 10, 2013 | 16.30 | 16.50 | 16.30 | 16.50 | 39,752 | +0.09(+0.55%) |
Sep 09, 2013 | 16.25 | 16.41 | 16.25 | 16.41 | 15,758 | +0.03(+0.18%) |
Sep 06, 2013 | 16.23 | 16.42 | 16.20 | 16.38 | 32,214 | +0.04(+0.24%) |
Sep 05, 2013 | 16.17 | 16.36 | 16.17 | 16.34 | 23,887 | +0.15(+0.91%) |
Sep 04, 2013 | 15.99 | 16.24 | 15.99 | 16.19 | 13,347 | +0.43(+2.74%) |
Sep 03, 2013 | 15.71 | 15.85 | 15.71 | 15.76 | 10,880 | +0.54(+3.55%) |
Aug 30, 2013 | 15.20 | 15.28 | 15.18 | 15.22 | 21,705 | -0.13(-0.85%) |
Aug 29, 2013 | 15.25 | 15.52 | 15.25 | 15.35 | 21,033 | +0.06(+0.39%) |
Aug 28, 2013 | 15.21 | 15.35 | 15.19 | 15.29 | 17,870 | -0.04(-0.26%) |
Aug 27, 2013 | 15.37 | 15.52 | 15.28 | 15.33 | 25,024 | -0.28(-1.79%) |
Aug 26, 2013 | 15.79 | 15.79 | 15.61 | 15.61 | 20,247 | -0.08(-0.51%) |
Aug 23, 2013 | 15.63 | 15.69 | 15.52 | 15.69 | 35,236 | -0.24(-1.51%) |
Aug 22, 2013 | 15.76 | 16.02 | 15.76 | 15.93 | 24,646 | +0.28(+1.79%) |
Aug 21, 2013 | 15.63 | 15.83 | 15.55 | 15.65 | 38,894 | -0.31(-1.94%) |
Aug 20, 2013 | 16.00 | 16.00 | 15.82 | 15.96 | 21,873 | -0.14(-0.87%) |
Aug 19, 2013 | 16.25 | 16.25 | 16.05 | 16.10 | 31,748 | -0.11(-0.68%) |
Aug 16, 2013 | 16.30 | 16.30 | 16.14 | 16.21 | 15,778 | -0.02(-0.12%) |
Aug 15, 2013 | 16.18 | 16.25 | 16.11 | 16.23 | 58,595 | -0.17(-1.04%) |
Aug 14, 2013 | 16.29 | 16.40 | 16.29 | 16.40 | 23,495 | +0.00(+0.00%) |
Aug 13, 2013 | 16.19 | 16.40 | 16.19 | 16.40 | 12,187 | +0.31(+1.93%) |
Aug 12, 2013 | 15.97 | 16.09 | 15.96 | 16.09 | 8,854 | +0.67(+4.35%) |
Aug 09, 2013 | 15.45 | 15.45 | 15.35 | 15.42 | 12,755 | -0.16(-1.03%) |
Aug 08, 2013 | 15.47 | 15.59 | 15.41 | 15.58 | 20,116 | +0.13(+0.84%) |
Aug 07, 2013 | 15.40 | 15.55 | 15.40 | 15.45 | 22,212 | -0.18(-1.15%) |
Aug 06, 2013 | 15.59 | 15.68 | 15.48 | 15.63 | 44,265 | -0.12(-0.76%) |
Aug 05, 2013 | 15.80 | 15.81 | 15.73 | 15.75 | 30,056 | -0.11(-0.69%) |
Aug 02, 2013 | 15.84 | 15.87 | 15.83 | 15.86 | 14,247 | +0.09(+0.57%) |
Aug 01, 2013 | 15.69 | 15.77 | 15.61 | 15.77 | 15,794 | +0.19(+1.22%) |
Jul 31, 2013 | 15.52 | 15.70 | 15.46 | 15.58 | 45,851 | -0.03(-0.19%) |
Jul 30, 2013 | 15.66 | 15.66 | 15.52 | 15.61 | 23,532 | -0.02(-0.13%) |
Jul 29, 2013 | 15.44 | 15.65 | 15.44 | 15.63 | 19,146 | -0.05(-0.32%) |
Jul 26, 2013 | 15.48 | 15.74 | 15.48 | 15.68 | 21,255 | -0.07(-0.44%) |
Jul 25, 2013 | 15.77 | 15.79 | 15.65 | 15.75 | 29,589 | +0.01(+0.06%) |
Jul 24, 2013 | 15.65 | 15.82 | 15.65 | 15.74 | 17,486 | -0.11(-0.69%) |
Jul 23, 2013 | 15.83 | 15.87 | 15.69 | 15.85 | 31,356 | +0.31(+1.99%) |
Jul 22, 2013 | 15.54 | 15.55 | 15.36 | 15.54 | 20,109 | +0.01(+0.06%) |
Jul 19, 2013 | 15.43 | 15.53 | 15.43 | 15.53 | 14,387 | +0.04(+0.26%) |
Jul 18, 2013 | 15.61 | 15.61 | 15.44 | 15.49 | 19,977 | -0.12(-0.77%) |
Jul 17, 2013 | 15.78 | 15.78 | 15.61 | 15.61 | 16,575 | -0.04(-0.26%) |
Jul 16, 2013 | 15.57 | 15.75 | 15.57 | 15.65 | 43,185 | -0.07(-0.45%) |
Jul 15, 2013 | 15.55 | 15.75 | 15.55 | 15.72 | 16,560 | +0.08(+0.51%) |
Jul 12, 2013 | 15.68 | 15.68 | 15.53 | 15.64 | 32,275 | -0.07(-0.44%) |
Jul 11, 2013 | 15.45 | 15.72 | 15.45 | 15.71 | 18,414 | +0.74(+4.94%) |
Jul 10, 2013 | 15.04 | 15.09 | 14.96 | 14.97 | 30,053 | -0.14(-0.93%) |
Jul 09, 2013 | 15.10 | 15.15 | 14.96 | 15.11 | 66,162 | +0.15(+1.00%) |
Jul 08, 2013 | 14.90 | 15.02 | 14.80 | 14.96 | 30,195 | -0.03(-0.23%) |
Jul 05, 2013 | 15.05 | 15.07 | 14.86 | 14.99 | 22,148 | +0.05(+0.37%) |
Jul 03, 2013 | 14.94 | 15.00 | 14.77 | 14.94 | 43,525 | -0.03(-0.20%) |
Jul 02, 2013 | 15.15 | 15.15 | 14.94 | 14.97 | 29,735 | +0.01(+0.07%) |
Jul 01, 2013 | 14.95 | 15.15 | 14.95 | 14.96 | 30,045 | -0.06(-0.43%) |
Jun 28, 2013 | 15.03 | 15.07 | 14.02 | 15.03 | 20,504 | -0.08(-0.56%) |
Jun 26, 2013 | 14.89 | 15.15 | 14.89 | 15.11 | 33,212 | +0.23(+1.55%) |
Jun 25, 2013 | 14.86 | 14.91 | 14.67 | 14.88 | 154,177 | +0.13(+0.88%) |
Jun 24, 2013 | 14.64 | 14.94 | 14.52 | 14.75 | 50,728 | -0.45(-2.96%) |
Jun 21, 2013 | 15.23 | 15.29 | 14.96 | 15.20 | 72,545 | +0.07(+0.46%) |
Jun 20, 2013 | 15.58 | 15.59 | 14.95 | 15.13 | 38,055 | -0.46(-2.95%) |
Jun 19, 2013 | 15.90 | 15.90 | 15.56 | 15.59 | 35,397 | -0.55(-3.41%) |
Jun 18, 2013 | 16.07 | 16.15 | 15.97 | 16.14 | 23,786 | +0.10(+0.62%) |
Jun 17, 2013 | 16.15 | 16.16 | 15.95 | 16.04 | 57,916 | +0.09(+0.56%) |
Jun 14, 2013 | 16.01 | 16.10 | 15.91 | 15.95 | 688,315 | -0.32(-1.97%) |
Jun 13, 2013 | 15.91 | 16.37 | 15.91 | 16.27 | 444,448 | +0.42(+2.65%) |
Jun 12, 2013 | 15.93 | 16.00 | 15.62 | 15.85 | 20,221 | -0.10(-0.63%) |
Jun 11, 2013 | 15.99 | 15.99 | 15.83 | 15.95 | 5,910 | -0.15(-0.93%) |
Jun 10, 2013 | 16.26 | 16.26 | 16.06 | 16.10 | 9,026 | -0.17(-1.04%) |
Jun 07, 2013 | 16.45 | 16.45 | 16.24 | 16.27 | 18,083 | -0.05(-0.31%) |
Jun 06, 2013 | 16.29 | 16.32 | 16.18 | 16.32 | 122,364 | -0.01(-0.06%) |
Jun 05, 2013 | 16.56 | 16.62 | 16.33 | 16.33 | 6,503 | -0.22(-1.33%) |
Jun 04, 2013 | 16.78 | 16.78 | 16.45 | 16.55 | 3,803 | -0.19(-1.14%) |
Jun 03, 2013 | 16.61 | 16.74 | 16.54 | 16.74 | 9,389 | -0.09(-0.53%) |
May 31, 2013 | 16.91 | 16.94 | 16.70 | 16.83 | 10,942 | -0.03(-0.18%) |
May 30, 2013 | 16.70 | 16.86 | 16.70 | 16.86 | 21,159 | +0.22(+1.32%) |
May 29, 2013 | 16.66 | 16.75 | 16.63 | 16.64 | 12,566 | -0.27(-1.60%) |
May 28, 2013 | 16.99 | 17.13 | 16.91 | 16.91 | 2,766 | +0.20(+1.20%) |
May 24, 2013 | 16.72 | 16.80 | 16.66 | 16.71 | 14,399 | -0.17(-1.01%) |
May 23, 2013 | 16.66 | 16.88 | 16.51 | 16.88 | 6,055 | -0.10(-0.59%) |
May 22, 2013 | 17.32 | 17.32 | 16.98 | 16.98 | 3,933 | -0.12(-0.71%) |
May 21, 2013 | 17.27 | 17.27 | 17.10 | 17.10 | 3,748 | -0.17(-0.98%) |
May 20, 2013 | 17.33 | 17.33 | 17.24 | 17.27 | 10,429 | +0.37(+2.19%) |
May 17, 2013 | 16.90 | 16.97 | 16.86 | 16.90 | 11,131 | +0.16(+0.96%) |
May 16, 2013 | 16.88 | 16.88 | 16.74 | 16.74 | 8,184 | -0.08(-0.48%) |
May 15, 2013 | 16.70 | 16.92 | 16.70 | 16.82 | 6,964 | +0.08(+0.45%) |
May 13, 2013 | 16.73 | 16.87 | 16.73 | 16.74 | 3,545 | -0.32(-1.85%) |
May 10, 2013 | 16.93 | 17.06 | 16.91 | 17.06 | 13,474 | +0.26(+1.55%) |
May 09, 2013 | 16.96 | 16.96 | 16.80 | 16.80 | 4,589 | -0.65(-3.72%) |
May 08, 2013 | 17.40 | 17.45 | 17.28 | 17.45 | 2,843 | -0.16(-0.91%) |
May 07, 2013 | 17.65 | 17.67 | 17.50 | 17.61 | 13,940 | +0.27(+1.56%) |
May 06, 2013 | 17.19 | 17.40 | 17.19 | 17.34 | 7,021 | +0.19(+1.11%) |
May 03, 2013 | 17.08 | 17.20 | 17.08 | 17.15 | 5,204 | +0.24(+1.42%) |
May 02, 2013 | 16.73 | 16.99 | 16.73 | 16.91 | 10,094 | +0.13(+0.77%) |