Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.66 | 16.80 | 16.42 | 16.73 | 136,986 | +0.01(+0.04%) |
Apr 29, 2014 | 17.03 | 17.03 | 16.64 | 16.72 | 117,227 | -0.13(-0.79%) |
Apr 28, 2014 | 16.93 | 17.02 | 16.68 | 16.86 | 101,946 | -0.01(-0.09%) |
Apr 25, 2014 | 16.99 | 17.18 | 16.73 | 16.87 | 167,555 | -0.21(-1.25%) |
Apr 24, 2014 | 17.45 | 17.45 | 17.03 | 17.09 | 75,097 | -0.30(-1.70%) |
Apr 23, 2014 | 17.51 | 17.57 | 17.34 | 17.38 | 72,066 | -0.15(-0.84%) |
Apr 22, 2014 | 17.43 | 17.60 | 17.28 | 17.53 | 84,601 | +0.08(+0.47%) |
Apr 21, 2014 | 17.55 | 17.60 | 17.33 | 17.45 | 78,778 | -0.13(-0.71%) |
Apr 17, 2014 | 17.39 | 17.57 | 17.57 | 17.57 | 124,409 | +0.16(+0.89%) |
Apr 16, 2014 | 17.62 | 17.66 | 17.31 | 17.42 | 75,721 | -0.01(-0.08%) |
Apr 15, 2014 | 17.52 | 17.56 | 17.10 | 17.43 | 106,883 | -0.02(-0.13%) |
Apr 14, 2014 | 17.60 | 17.66 | 17.31 | 17.46 | 139,533 | +0.08(+0.47%) |
Apr 11, 2014 | 17.32 | 17.52 | 17.23 | 17.37 | 119,018 | -0.12(-0.68%) |
Apr 10, 2014 | 17.93 | 17.96 | 17.47 | 17.49 | 230,085 | -0.52(-2.87%) |
Apr 09, 2014 | 18.10 | 18.10 | 17.84 | 18.01 | 158,806 | -0.02(-0.12%) |
Apr 08, 2014 | 17.98 | 18.30 | 17.98 | 18.03 | 175,582 | +0.01(+0.08%) |
Apr 07, 2014 | 17.96 | 18.08 | 17.69 | 18.02 | 177,484 | -0.01(-0.04%) |
Apr 04, 2014 | 18.50 | 18.60 | 17.94 | 18.02 | 234,953 | -0.37(-2.01%) |
Apr 03, 2014 | 18.38 | 18.50 | 18.28 | 18.39 | 104,027 | -0.01(-0.04%) |
Apr 02, 2014 | 18.42 | 18.50 | 17.99 | 18.40 | 186,257 | +0.05(+0.28%) |
Apr 01, 2014 | 18.09 | 18.39 | 17.97 | 18.35 | 212,336 | +0.28(+1.55%) |
Mar 31, 2014 | 17.74 | 18.14 | 17.74 | 18.07 | 177,966 | +0.38(+2.17%) |
Mar 28, 2014 | 17.68 | 18.05 | 17.60 | 17.68 | 91,503 | -0.02(-0.12%) |
Mar 27, 2014 | 17.96 | 18.11 | 17.62 | 17.71 | 100,645 | -0.30(-1.64%) |
Mar 26, 2014 | 18.43 | 18.43 | 17.99 | 18.00 | 123,534 | -0.36(-1.97%) |
Mar 25, 2014 | 18.43 | 18.43 | 18.28 | 18.36 | 98,878 | +0.00(+0.00%) |
Mar 24, 2014 | 18.45 | 18.66 | 18.24 | 18.36 | 135,091 | -0.04(-0.20%) |
Mar 21, 2014 | 18.50 | 18.80 | 18.35 | 18.40 | 399,887 | -0.06(-0.32%) |
Mar 20, 2014 | 18.09 | 18.47 | 18.08 | 18.46 | 208,441 | +0.27(+1.50%) |
Mar 19, 2014 | 18.25 | 18.39 | 18.06 | 18.19 | 117,360 | -0.07(-0.40%) |
Mar 18, 2014 | 18.10 | 18.27 | 18.06 | 18.26 | 134,579 | +0.15(+0.82%) |
Mar 17, 2014 | 17.92 | 18.19 | 17.91 | 18.11 | 192,518 | +0.31(+1.74%) |
Mar 14, 2014 | 17.70 | 18.01 | 17.09 | 17.80 | 125,358 | +0.10(+0.58%) |
Mar 13, 2014 | 17.85 | 17.95 | 17.57 | 17.70 | 110,159 | -0.18(-0.99%) |
Mar 12, 2014 | 17.82 | 17.99 | 17.59 | 17.88 | 86,318 | -0.05(-0.29%) |
Mar 11, 2014 | 18.02 | 18.04 | 17.68 | 17.93 | 99,050 | -0.11(-0.61%) |
Mar 10, 2014 | 17.86 | 18.09 | 17.86 | 18.04 | 79,573 | +0.13(+0.70%) |
Mar 07, 2014 | 17.99 | 18.13 | 17.83 | 17.91 | 103,814 | +0.07(+0.37%) |
Mar 06, 2014 | 17.66 | 17.95 | 17.58 | 17.85 | 75,901 | +0.16(+0.88%) |
Mar 05, 2014 | 17.72 | 17.77 | 17.60 | 17.69 | 84,818 | -0.10(-0.58%) |
Mar 04, 2014 | 17.50 | 18.02 | 17.46 | 17.80 | 294,431 | +0.51(+2.95%) |
Mar 03, 2014 | 17.18 | 17.29 | 17.00 | 17.29 | 82,277 | -0.06(-0.34%) |
Feb 28, 2014 | 17.27 | 17.55 | 17.12 | 17.34 | 211,049 | +0.11(+0.64%) |
Feb 27, 2014 | 17.09 | 17.24 | 17.00 | 17.23 | 113,997 | +0.09(+0.52%) |
Feb 26, 2014 | 17.03 | 17.27 | 16.83 | 17.14 | 125,837 | +0.20(+1.18%) |
Feb 25, 2014 | 17.03 | 17.06 | 16.89 | 16.95 | 75,897 | -0.10(-0.60%) |
Feb 24, 2014 | 16.79 | 17.18 | 16.64 | 17.05 | 255,958 | +0.41(+2.46%) |
Feb 21, 2014 | 16.64 | 16.73 | 16.51 | 16.64 | 336,720 | +0.09(+0.53%) |
Feb 20, 2014 | 16.46 | 16.70 | 16.36 | 16.55 | 169,662 | +0.12(+0.76%) |
Feb 19, 2014 | 17.00 | 17.09 | 16.40 | 16.43 | 196,154 | -0.68(-3.98%) |
Feb 18, 2014 | 16.99 | 17.26 | 16.95 | 17.11 | 73,966 | +0.12(+0.73%) |
Feb 14, 2014 | 16.96 | 16.98 | 16.98 | 16.98 | 79,236 | -0.01(-0.09%) |
Feb 13, 2014 | 16.82 | 17.03 | 16.76 | 17.00 | 72,856 | +0.02(+0.13%) |
Feb 12, 2014 | 17.05 | 17.30 | 16.87 | 16.97 | 76,807 | -0.04(-0.26%) |
Feb 11, 2014 | 16.83 | 17.11 | 16.54 | 17.02 | 115,408 | +0.25(+1.48%) |
Feb 10, 2014 | 16.63 | 16.78 | 16.40 | 16.77 | 120,336 | +0.10(+0.57%) |
Feb 07, 2014 | 16.76 | 16.87 | 16.56 | 16.67 | 135,821 | -0.06(-0.35%) |
Feb 06, 2014 | 16.69 | 17.13 | 16.39 | 16.73 | 161,242 | +0.04(+0.22%) |
Feb 05, 2014 | 16.65 | 16.86 | 16.51 | 16.70 | 243,742 | -0.05(-0.31%) |
Feb 04, 2014 | 16.73 | 17.40 | 16.54 | 16.75 | 196,599 | +0.07(+0.39%) |
Feb 03, 2014 | 17.62 | 17.77 | 16.65 | 16.68 | 273,022 | -0.91(-5.20%) |
Jan 31, 2014 | 17.71 | 17.90 | 17.49 | 17.60 | 324,634 | -0.44(-2.44%) |
Jan 30, 2014 | 17.81 | 18.11 | 17.49 | 18.04 | 229,151 | +0.33(+1.86%) |
Jan 29, 2014 | 18.01 | 18.09 | 17.65 | 17.71 | 182,457 | -0.37(-2.03%) |
Jan 28, 2014 | 18.33 | 18.33 | 18.03 | 18.07 | 224,054 | -0.29(-1.56%) |
Jan 27, 2014 | 18.50 | 18.64 | 18.23 | 18.36 | 185,092 | -0.15(-0.83%) |
Jan 24, 2014 | 18.44 | 18.80 | 18.40 | 18.51 | 202,431 | -0.10(-0.55%) |
Jan 23, 2014 | 18.67 | 18.67 | 18.05 | 18.61 | 166,365 | -0.20(-1.05%) |
Jan 22, 2014 | 18.75 | 18.89 | 18.72 | 18.81 | 70,215 | +0.04(+0.23%) |
Jan 21, 2014 | 18.46 | 18.83 | 18.46 | 18.77 | 105,551 | +0.41(+2.23%) |
Jan 17, 2014 | 18.23 | 18.36 | 18.36 | 18.36 | 105,056 | +0.05(+0.28%) |
Jan 16, 2014 | 18.56 | 18.56 | 18.22 | 18.31 | 87,901 | -0.28(-1.50%) |
Jan 15, 2014 | 18.37 | 18.74 | 18.37 | 18.59 | 119,280 | +0.22(+1.20%) |
Jan 14, 2014 | 18.32 | 18.37 | 18.04 | 18.37 | 78,934 | +0.19(+1.05%) |
Jan 13, 2014 | 18.33 | 18.33 | 18.04 | 18.18 | 131,900 | -0.25(-1.35%) |
Jan 10, 2014 | 18.53 | 18.57 | 18.26 | 18.42 | 103,669 | -0.08(-0.44%) |
Jan 09, 2014 | 18.38 | 18.57 | 18.29 | 18.50 | 93,232 | +0.12(+0.68%) |
Jan 08, 2014 | 18.46 | 18.58 | 18.26 | 18.38 | 80,820 | -0.10(-0.51%) |
Jan 07, 2014 | 18.52 | 18.69 | 18.37 | 18.48 | 105,214 | +0.07(+0.40%) |
Jan 06, 2014 | 18.67 | 18.69 | 18.35 | 18.40 | 126,375 | -0.23(-1.26%) |
Jan 03, 2014 | 18.64 | 18.78 | 18.59 | 18.64 | 73,653 | +0.00(+0.00%) |
Jan 02, 2014 | 18.85 | 18.88 | 18.53 | 18.64 | 142,102 | -0.32(-1.70%) |
Dec 31, 2013 | 19.01 | 18.96 | 18.96 | 18.96 | 120,903 | -0.06(-0.31%) |
Dec 30, 2013 | 19.13 | 19.15 | 18.95 | 19.02 | 87,626 | -0.18(-0.95%) |
Dec 27, 2013 | 19.32 | 19.32 | 19.04 | 19.20 | 77,215 | -0.04(-0.23%) |
Dec 26, 2013 | 19.27 | 19.41 | 19.13 | 19.24 | 88,204 | -0.01(-0.08%) |
Dec 24, 2013 | 19.36 | 19.46 | 19.19 | 19.26 | 78,402 | -0.06(-0.30%) |
Dec 23, 2013 | 18.99 | 19.33 | 18.99 | 19.32 | 150,033 | +0.36(+1.89%) |
Dec 20, 2013 | 18.66 | 19.03 | 18.45 | 18.96 | 580,667 | +0.39(+2.09%) |
Dec 19, 2013 | 18.74 | 18.74 | 18.53 | 18.57 | 167,265 | -0.24(-1.28%) |
Dec 18, 2013 | 18.45 | 18.81 | 18.06 | 18.81 | 173,309 | +0.40(+2.15%) |
Dec 17, 2013 | 18.45 | 18.47 | 18.20 | 18.42 | 162,459 | -0.06(-0.32%) |
Dec 16, 2013 | 18.26 | 18.48 | 17.85 | 18.48 | 289,875 | +0.37(+2.06%) |
Dec 13, 2013 | 18.10 | 18.28 | 17.88 | 18.10 | 188,148 | +0.07(+0.37%) |
Dec 12, 2013 | 17.91 | 18.22 | 17.91 | 18.04 | 101,696 | +0.10(+0.57%) |
Dec 11, 2013 | 18.11 | 18.18 | 17.85 | 17.93 | 177,543 | -0.10(-0.53%) |
Dec 10, 2013 | 18.39 | 18.39 | 18.01 | 18.03 | 128,796 | -0.37(-2.03%) |
Dec 09, 2013 | 18.62 | 18.62 | 18.32 | 18.40 | 147,896 | -0.25(-1.33%) |
Dec 06, 2013 | 18.55 | 18.72 | 18.49 | 18.65 | 0 | +0.29(+1.59%) |
Dec 05, 2013 | 18.24 | 18.44 | 18.09 | 18.36 | 0 | +0.07(+0.36%) |
Dec 04, 2013 | 18.32 | 18.56 | 18.08 | 18.29 | 0 | -0.08(-0.44%) |
Dec 03, 2013 | 18.50 | 18.69 | 18.23 | 18.37 | 0 | -0.20(-1.06%) |
Dec 02, 2013 | 18.90 | 19.02 | 18.57 | 18.57 | 85,656 | -0.41(-2.16%) |
Nov 29, 2013 | 19.03 | 19.04 | 18.70 | 18.98 | 0 | +0.09(+0.46%) |
Nov 27, 2013 | 18.89 | 19.08 | 18.49 | 18.89 | 0 | +0.07(+0.35%) |
Nov 26, 2013 | 18.64 | 18.89 | 18.24 | 18.83 | 0 | +0.18(+0.98%) |
Nov 25, 2013 | 18.48 | 18.83 | 18.48 | 18.64 | 112,648 | +0.17(+0.90%) |
Nov 22, 2013 | 18.32 | 18.55 | 18.19 | 18.48 | 0 | +0.14(+0.75%) |
Nov 21, 2013 | 17.96 | 18.36 | 17.90 | 18.34 | 179,205 | +0.46(+2.60%) |
Nov 20, 2013 | 17.93 | 18.00 | 17.78 | 17.87 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 17.79 | 17.95 | 17.57 | 17.88 | 199,898 | +0.14(+0.78%) |
Nov 18, 2013 | 17.71 | 18.04 | 17.60 | 17.74 | 0 | +0.04(+0.25%) |
Nov 15, 2013 | 17.74 | 17.74 | 17.48 | 17.70 | 0 | +0.01(+0.08%) |
Nov 14, 2013 | 17.69 | 17.80 | 17.58 | 17.69 | 69,664 | -0.03(-0.16%) |
Nov 13, 2013 | 17.61 | 17.75 | 17.56 | 17.71 | 0 | +0.01(+0.04%) |
Nov 12, 2013 | 17.78 | 17.96 | 17.63 | 17.71 | 0 | -0.17(-0.93%) |
Nov 11, 2013 | 18.07 | 18.07 | 17.50 | 17.87 | 0 | -0.27(-1.48%) |
Nov 08, 2013 | 17.45 | 18.15 | 17.45 | 18.14 | 0 | +0.68(+3.91%) |
Nov 07, 2013 | 17.72 | 17.72 | 17.45 | 17.46 | 131,413 | -0.25(-1.39%) |
Nov 06, 2013 | 17.67 | 17.82 | 17.58 | 17.71 | 236,176 | +0.10(+0.58%) |
Nov 05, 2013 | 17.54 | 17.78 | 17.47 | 17.61 | 243,822 | +0.06(+0.33%) |
Nov 04, 2013 | 17.61 | 17.61 | 17.35 | 17.55 | 176,044 | +0.01(+0.04%) |
Nov 01, 2013 | 17.63 | 17.79 | 17.32 | 17.54 | 0 | -0.15(-0.86%) |
Oct 31, 2013 | 18.06 | 18.08 | 17.69 | 17.69 | 0 | -0.37(-2.05%) |
Oct 30, 2013 | 17.84 | 18.09 | 17.69 | 18.06 | 167,748 | +0.17(+0.97%) |
Oct 29, 2013 | 17.61 | 17.90 | 17.45 | 17.89 | 0 | +0.28(+1.61%) |
Oct 28, 2013 | 17.42 | 17.61 | 17.32 | 17.61 | 120,088 | +0.17(+1.00%) |
Oct 25, 2013 | 17.51 | 17.58 | 17.33 | 17.43 | 0 | -0.01(-0.08%) |
Oct 24, 2013 | 17.42 | 17.50 | 17.03 | 17.45 | 101,181 | +0.04(+0.25%) |
Oct 23, 2013 | 17.22 | 17.44 | 17.15 | 17.40 | 113,277 | +0.04(+0.25%) |
Oct 22, 2013 | 17.34 | 17.53 | 17.19 | 17.36 | 107,334 | +0.04(+0.25%) |
Oct 21, 2013 | 17.42 | 17.50 | 17.29 | 17.32 | 167,926 | -0.14(-0.79%) |
Oct 18, 2013 | 17.42 | 17.53 | 17.11 | 17.45 | 290,209 | +0.21(+1.22%) |
Oct 17, 2013 | 17.14 | 17.37 | 17.14 | 17.24 | 138,475 | -0.02(-0.13%) |
Oct 16, 2013 | 17.04 | 17.42 | 17.02 | 17.26 | 149,569 | +0.28(+1.67%) |
Oct 15, 2013 | 17.02 | 17.06 | 16.88 | 16.98 | 135,384 | -0.06(-0.34%) |
Oct 14, 2013 | 16.84 | 17.06 | 16.84 | 17.04 | 85,321 | +0.08(+0.47%) |
Oct 11, 2013 | 16.47 | 16.96 | 16.44 | 16.96 | 0 | +0.41(+2.46%) |
Oct 10, 2013 | 16.44 | 16.57 | 16.41 | 16.55 | 99,852 | +0.33(+2.06%) |
Oct 09, 2013 | 16.09 | 16.39 | 16.09 | 16.22 | 111,232 | +0.16(+0.99%) |
Oct 08, 2013 | 16.04 | 16.16 | 16.04 | 16.06 | 122,305 | -0.09(-0.54%) |
Oct 07, 2013 | 16.27 | 16.30 | 16.14 | 16.15 | 0 | -0.30(-1.85%) |
Oct 04, 2013 | 16.39 | 16.55 | 16.17 | 16.45 | 0 | +0.01(+0.09%) |
Oct 03, 2013 | 16.56 | 16.56 | 16.33 | 16.44 | 0 | -0.20(-1.18%) |
Oct 02, 2013 | 16.80 | 16.89 | 16.59 | 16.63 | 126,692 | -0.25(-1.50%) |
Oct 01, 2013 | 16.70 | 16.89 | 16.63 | 16.89 | 123,541 | +0.20(+1.22%) |
Sep 30, 2013 | 16.36 | 16.70 | 16.34 | 16.68 | 269,856 | +0.20(+1.23%) |
Sep 27, 2013 | 16.39 | 16.65 | 16.39 | 16.48 | 0 | -0.04(-0.22%) |
Sep 26, 2013 | 16.49 | 16.57 | 16.34 | 16.52 | 85,316 | +0.06(+0.35%) |
Sep 25, 2013 | 16.56 | 16.67 | 16.43 | 16.46 | 103,685 | -0.05(-0.31%) |
Sep 24, 2013 | 16.52 | 16.62 | 16.41 | 16.51 | 188,096 | +0.06(+0.35%) |
Sep 23, 2013 | 16.34 | 16.55 | 16.19 | 16.45 | 110,992 | +0.05(+0.31%) |
Sep 20, 2013 | 15.99 | 16.52 | 15.99 | 16.40 | 0 | +0.42(+2.63%) |
Sep 19, 2013 | 16.21 | 16.21 | 15.76 | 15.98 | 126,904 | -0.22(-1.39%) |
Sep 18, 2013 | 16.17 | 16.42 | 16.11 | 16.20 | 0 | +0.01(+0.04%) |
Sep 17, 2013 | 15.99 | 16.20 | 15.97 | 16.20 | 0 | +0.17(+1.09%) |
Sep 16, 2013 | 16.10 | 16.23 | 15.94 | 16.02 | 0 | +0.03(+0.18%) |
Sep 13, 2013 | 16.04 | 16.09 | 15.92 | 15.99 | 0 | +0.02(+0.14%) |
Sep 12, 2013 | 15.90 | 16.02 | 15.88 | 15.97 | 0 | +0.07(+0.41%) |
Sep 11, 2013 | 15.94 | 15.96 | 15.83 | 15.91 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 15.94 | 15.94 | 15.68 | 15.92 | 192,109 | +0.08(+0.50%) |
Sep 09, 2013 | 15.67 | 15.87 | 15.63 | 15.84 | 0 | +0.20(+1.25%) |
Sep 06, 2013 | 15.63 | 15.70 | 15.52 | 15.65 | 0 | +0.09(+0.61%) |
Sep 05, 2013 | 15.43 | 15.64 | 15.42 | 15.55 | 0 | +0.15(+0.99%) |
Sep 04, 2013 | 15.51 | 15.65 | 15.29 | 15.40 | 0 | -0.14(-0.89%) |
Sep 03, 2013 | 15.74 | 15.83 | 15.39 | 15.54 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 15.78 | 15.79 | 15.48 | 15.55 | 0 | -0.27(-1.70%) |
Aug 29, 2013 | 15.68 | 15.84 | 15.68 | 15.82 | 75,832 | +0.18(+1.16%) |
Aug 28, 2013 | 15.70 | 15.81 | 15.59 | 15.64 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 16.06 | 16.06 | 15.58 | 15.65 | 143,975 | -0.53(-3.29%) |
Aug 26, 2013 | 16.33 | 16.36 | 16.14 | 16.18 | 0 | -0.12(-0.71%) |
Aug 23, 2013 | 16.40 | 16.40 | 16.23 | 16.29 | 0 | -0.14(-0.83%) |
Aug 22, 2013 | 16.21 | 16.62 | 16.21 | 16.43 | 58,319 | +0.25(+1.56%) |
Aug 21, 2013 | 16.29 | 16.39 | 16.10 | 16.18 | 0 | -0.18(-1.10%) |
Aug 20, 2013 | 16.16 | 16.47 | 16.11 | 16.36 | 91,226 | +0.24(+1.47%) |
Aug 19, 2013 | 16.31 | 16.41 | 16.09 | 16.12 | 90,562 | -0.21(-1.28%) |
Aug 16, 2013 | 16.22 | 16.48 | 16.22 | 16.33 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 16.27 | 16.45 | 16.22 | 16.31 | 119,754 | -0.14(-0.87%) |
Aug 14, 2013 | 16.21 | 16.56 | 16.21 | 16.46 | 91,524 | -0.01(-0.09%) |
Aug 13, 2013 | 16.54 | 16.58 | 16.34 | 16.47 | 83,931 | -0.04(-0.22%) |
Aug 12, 2013 | 16.26 | 16.53 | 16.26 | 16.51 | 52,497 | +0.10(+0.61%) |
Aug 09, 2013 | 16.49 | 16.56 | 16.35 | 16.41 | 111,344 | -0.17(-1.00%) |
Aug 08, 2013 | 16.61 | 16.67 | 16.45 | 16.57 | 89,793 | +0.08(+0.48%) |
Aug 07, 2013 | 16.49 | 16.63 | 16.42 | 16.49 | 92,653 | -0.09(-0.52%) |
Aug 06, 2013 | 16.66 | 16.66 | 16.42 | 16.58 | 123,791 | -0.12(-0.69%) |
Aug 05, 2013 | 16.51 | 16.70 | 16.44 | 16.70 | 92,131 | +0.13(+0.78%) |
Aug 02, 2013 | 16.48 | 16.59 | 16.29 | 16.57 | 111,128 | +0.01(+0.09%) |
Aug 01, 2013 | 16.38 | 16.59 | 16.38 | 16.55 | 146,529 | +0.32(+1.95%) |
Jul 31, 2013 | 16.23 | 16.56 | 16.21 | 16.24 | 0 | +0.07(+0.44%) |
Jul 30, 2013 | 16.31 | 16.40 | 16.12 | 16.16 | 0 | -0.09(-0.58%) |
Jul 29, 2013 | 16.46 | 16.46 | 16.16 | 16.26 | 0 | -0.19(-1.18%) |
Jul 26, 2013 | 16.45 | 16.63 | 16.32 | 16.45 | 0 | -0.17(-1.04%) |
Jul 25, 2013 | 16.54 | 16.72 | 16.46 | 16.62 | 0 | +0.09(+0.52%) |
Jul 24, 2013 | 16.36 | 16.54 | 16.18 | 16.54 | 0 | +0.17(+1.06%) |
Jul 23, 2013 | 16.19 | 16.44 | 15.95 | 16.36 | 0 | +0.21(+1.29%) |
Jul 22, 2013 | 16.07 | 16.19 | 15.98 | 16.16 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 16.05 | 16.16 | 15.95 | 16.16 | 0 | +0.09(+0.58%) |
Jul 18, 2013 | 16.02 | 16.18 | 15.94 | 16.06 | 0 | +0.06(+0.36%) |
Jul 17, 2013 | 16.03 | 16.10 | 15.90 | 16.01 | 121,030 | +0.08(+0.50%) |
Jul 16, 2013 | 16.01 | 16.03 | 15.70 | 15.93 | 0 | -0.09(-0.58%) |
Jul 15, 2013 | 15.76 | 16.02 | 15.76 | 16.02 | 0 | +0.27(+1.69%) |
Jul 12, 2013 | 15.60 | 15.78 | 15.54 | 15.75 | 0 | +0.18(+1.15%) |
Jul 11, 2013 | 15.93 | 15.93 | 15.52 | 15.57 | 0 | -0.24(-1.55%) |
Jul 10, 2013 | 15.88 | 15.96 | 15.68 | 15.82 | 0 | -0.12(-0.77%) |
Jul 09, 2013 | 15.85 | 15.95 | 15.74 | 15.94 | 0 | +0.13(+0.82%) |
Jul 08, 2013 | 16.06 | 16.10 | 15.79 | 15.81 | 207,379 | -0.23(-1.44%) |
Jul 05, 2013 | 15.86 | 16.04 | 15.67 | 16.04 | 0 | +0.40(+2.53%) |
Jul 03, 2013 | 15.47 | 15.66 | 15.47 | 15.65 | 0 | +0.08(+0.51%) |
Jul 02, 2013 | 15.34 | 15.70 | 15.34 | 15.57 | 0 | +0.12(+0.74%) |
Jul 01, 2013 | 15.29 | 15.59 | 15.29 | 15.45 | 0 | +0.22(+1.46%) |
Jun 28, 2013 | 15.31 | 15.39 | 15.23 | 15.23 | 345,498 | -0.11(-0.70%) |
Jun 27, 2013 | 15.20 | 15.39 | 15.13 | 15.34 | 0 | +0.27(+1.77%) |
Jun 26, 2013 | 15.25 | 15.33 | 15.07 | 15.07 | 0 | -0.11(-0.71%) |
Jun 25, 2013 | 15.10 | 15.24 | 14.90 | 15.18 | 0 | +0.25(+1.69%) |
Jun 24, 2013 | 14.90 | 15.09 | 14.82 | 14.93 | 0 | -0.13(-0.86%) |
Jun 21, 2013 | 14.98 | 15.13 | 14.84 | 15.06 | 1,019,900 | +0.14(+0.96%) |
Jun 20, 2013 | 14.60 | 15.06 | 14.60 | 14.91 | 0 | +0.10(+0.68%) |
Jun 19, 2013 | 14.93 | 15.00 | 14.78 | 14.81 | 0 | -0.09(-0.63%) |
Jun 18, 2013 | 14.62 | 14.98 | 14.55 | 14.90 | 0 | +0.35(+2.42%) |
Jun 17, 2013 | 14.66 | 14.77 | 14.31 | 14.55 | 0 | +0.14(+0.95%) |
Jun 14, 2013 | 14.69 | 14.69 | 14.39 | 14.42 | 0 | -0.26(-1.76%) |
Jun 13, 2013 | 14.39 | 14.70 | 14.37 | 14.67 | 127,289 | +0.26(+1.80%) |
Jun 12, 2013 | 14.67 | 14.73 | 14.38 | 14.42 | 68,707 | -0.12(-0.84%) |
Jun 11, 2013 | 14.60 | 14.79 | 14.48 | 14.54 | 0 | -0.26(-1.75%) |
Jun 10, 2013 | 14.65 | 14.81 | 14.62 | 14.80 | 0 | +0.18(+1.23%) |
Jun 07, 2013 | 14.58 | 14.67 | 14.52 | 14.62 | 0 | +0.07(+0.50%) |
Jun 06, 2013 | 14.40 | 14.54 | 14.34 | 14.54 | 88,071 | +0.11(+0.75%) |
Jun 05, 2013 | 14.48 | 14.67 | 14.39 | 14.44 | 0 | -0.09(-0.64%) |
Jun 04, 2013 | 14.66 | 14.67 | 14.35 | 14.53 | 0 | -0.06(-0.44%) |
Jun 03, 2013 | 14.38 | 14.64 | 14.31 | 14.60 | 302,194 | +0.29(+2.06%) |
May 31, 2013 | 14.49 | 14.52 | 14.29 | 14.30 | 84,849 | -0.29(-2.02%) |
May 30, 2013 | 14.49 | 14.62 | 14.49 | 14.60 | 40,892 | +0.08(+0.55%) |
May 29, 2013 | 14.67 | 14.67 | 14.43 | 14.52 | 50,524 | -0.21(-1.42%) |
May 28, 2013 | 14.62 | 14.88 | 14.57 | 14.72 | 130,636 | +0.20(+1.37%) |
May 24, 2013 | 14.38 | 14.53 | 14.29 | 14.53 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.38 | 14.47 | 14.27 | 14.42 | 0 | -0.04(-0.30%) |
May 22, 2013 | 14.72 | 14.88 | 14.36 | 14.46 | 0 | -0.28(-1.93%) |
May 21, 2013 | 14.63 | 14.77 | 14.55 | 14.75 | 0 | +0.07(+0.49%) |
May 20, 2013 | 14.55 | 14.79 | 14.53 | 14.67 | 0 | +0.05(+0.34%) |
May 17, 2013 | 14.51 | 14.63 | 14.49 | 14.62 | 0 | +0.13(+0.88%) |
May 16, 2013 | 14.42 | 14.53 | 14.39 | 14.50 | 99,748 | +0.06(+0.44%) |
May 15, 2013 | 14.43 | 14.52 | 14.29 | 14.43 | 0 | +0.09(+0.65%) |
May 13, 2013 | 14.38 | 14.38 | 14.28 | 14.34 | 0 | -0.04(-0.25%) |
May 10, 2013 | 14.44 | 14.44 | 14.33 | 14.38 | 0 | +0.01(+0.05%) |
May 09, 2013 | 14.50 | 14.50 | 14.35 | 14.37 | 0 | -0.17(-1.18%) |
May 08, 2013 | 14.47 | 14.55 | 14.26 | 14.54 | 0 | +0.05(+0.34%) |
May 07, 2013 | 14.29 | 14.49 | 14.20 | 14.49 | 0 | +0.18(+1.24%) |
May 06, 2013 | 14.23 | 14.39 | 14.18 | 14.31 | 0 | +0.13(+0.90%) |
May 03, 2013 | 14.20 | 14.27 | 14.17 | 14.18 | 0 | +0.16(+1.12%) |
May 02, 2013 | 13.88 | 14.21 | 13.88 | 14.03 | 0 | +0.17(+1.23%) |