Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.10 | 19.32 | 18.85 | 19.30 | 251,888 | -0.10(-0.52%) |
Mar 28, 2014 | 19.64 | 19.68 | 19.27 | 19.40 | 37,062 | -0.24(-1.22%) |
Mar 27, 2014 | 20.14 | 20.14 | 19.45 | 19.64 | 71,622 | -0.58(-2.87%) |
Mar 26, 2014 | 20.95 | 20.95 | 20.02 | 20.22 | 14,350 | -0.79(-3.76%) |
Mar 25, 2014 | 21.11 | 21.11 | 20.90 | 21.01 | 8,507 | +0.01(+0.05%) |
Mar 24, 2014 | 20.50 | 21.01 | 20.45 | 21.00 | 16,490 | +0.54(+2.64%) |
Mar 21, 2014 | 20.50 | 20.54 | 20.46 | 20.46 | 31,315 | -0.04(-0.20%) |
Mar 20, 2014 | 20.45 | 20.50 | 20.28 | 20.50 | 6,740 | +0.00(+0.00%) |
Mar 19, 2014 | 20.32 | 20.75 | 20.30 | 20.50 | 26,697 | +0.30(+1.49%) |
Mar 18, 2014 | 20.87 | 20.87 | 20.19 | 20.20 | 13,682 | -0.73(-3.49%) |
Mar 17, 2014 | 21.37 | 21.40 | 20.80 | 20.93 | 104,369 | -0.45(-2.10%) |
Mar 14, 2014 | 21.07 | 21.38 | 21.05 | 21.38 | 21,657 | +0.18(+0.85%) |
Mar 13, 2014 | 20.85 | 21.37 | 20.85 | 21.20 | 36,944 | +0.41(+1.97%) |
Mar 12, 2014 | 20.75 | 20.91 | 20.75 | 20.79 | 4,740 | -0.07(-0.34%) |
Mar 11, 2014 | 20.99 | 21.10 | 20.65 | 20.86 | 63,481 | +0.50(+2.46%) |
Mar 10, 2014 | 20.77 | 21.03 | 19.95 | 20.36 | 21,749 | -0.49(-2.35%) |
Mar 07, 2014 | 20.90 | 20.90 | 20.53 | 20.85 | 6,223 | -0.05(-0.24%) |
Mar 06, 2014 | 21.31 | 21.31 | 20.84 | 20.90 | 20,147 | -0.41(-1.92%) |
Mar 05, 2014 | 21.81 | 21.95 | 21.26 | 21.31 | 9,210 | -0.49(-2.25%) |
Mar 04, 2014 | 21.57 | 21.91 | 21.54 | 21.80 | 25,447 | +0.32(+1.49%) |
Mar 03, 2014 | 21.55 | 21.55 | 21.09 | 21.48 | 16,357 | -0.02(-0.09%) |
Feb 28, 2014 | 20.37 | 21.50 | 20.34 | 21.50 | 29,041 | +1.13(+5.55%) |
Feb 27, 2014 | 20.14 | 20.44 | 20.04 | 20.37 | 8,700 | +0.17(+0.84%) |
Feb 26, 2014 | 19.76 | 20.31 | 19.70 | 20.20 | 8,947 | +0.50(+2.54%) |
Feb 25, 2014 | 19.86 | 19.87 | 19.70 | 19.70 | 4,465 | -0.10(-0.51%) |
Feb 24, 2014 | 20.26 | 20.34 | 19.80 | 19.80 | 12,893 | -0.45(-2.22%) |
Feb 21, 2014 | 20.30 | 20.52 | 19.95 | 20.25 | 29,422 | -0.07(-0.34%) |
Feb 20, 2014 | 20.50 | 20.51 | 20.32 | 20.32 | 11,506 | -0.18(-0.88%) |
Feb 19, 2014 | 20.48 | 20.52 | 20.41 | 20.50 | 17,088 | +0.00(+0.00%) |
Feb 18, 2014 | 20.50 | 20.50 | 20.35 | 20.50 | 21,368 | +0.09(+0.44%) |
Feb 14, 2014 | 20.41 | 20.41 | 20.41 | 0 | +0.41(+2.05%) | |
Feb 13, 2014 | 20.25 | 20.31 | 20.00 | 20.00 | 7,417 | -0.01(-0.05%) |
Feb 12, 2014 | 19.89 | 20.19 | 19.60 | 20.01 | 15,655 | +0.18(+0.91%) |
Feb 11, 2014 | 19.24 | 19.90 | 19.24 | 19.83 | 12,115 | +0.65(+3.39%) |
Feb 10, 2014 | 19.55 | 19.68 | 19.09 | 19.18 | 9,979 | -0.43(-2.19%) |
Feb 07, 2014 | 19.16 | 19.61 | 19.11 | 19.61 | 17,694 | +0.47(+2.46%) |
Feb 06, 2014 | 19.08 | 19.29 | 19.03 | 19.14 | 6,906 | +0.04(+0.21%) |
Feb 05, 2014 | 19.19 | 19.19 | 18.94 | 19.10 | 3,441 | -0.14(-0.73%) |
Feb 04, 2014 | 19.00 | 19.44 | 18.76 | 19.24 | 8,812 | +0.34(+1.80%) |
Feb 03, 2014 | 19.33 | 19.33 | 18.85 | 18.90 | 23,358 | -0.50(-2.58%) |
Jan 31, 2014 | 19.35 | 19.65 | 19.31 | 19.40 | 17,870 | +0.11(+0.57%) |
Jan 30, 2014 | 19.45 | 19.45 | 19.18 | 19.29 | 14,693 | -0.18(-0.92%) |
Jan 29, 2014 | 19.71 | 19.81 | 19.38 | 19.47 | 23,550 | -0.18(-0.92%) |
Jan 28, 2014 | 19.29 | 19.65 | 19.23 | 19.65 | 19,027 | +0.31(+1.60%) |
Jan 27, 2014 | 19.38 | 19.43 | 19.16 | 19.34 | 16,493 | -0.12(-0.62%) |
Jan 24, 2014 | 19.45 | 19.56 | 19.45 | 19.46 | 16,587 | -0.01(-0.05%) |
Jan 23, 2014 | 19.51 | 19.57 | 19.30 | 19.47 | 40,112 | -0.08(-0.41%) |
Jan 22, 2014 | 19.96 | 19.96 | 19.51 | 19.55 | 57,238 | -0.31(-1.56%) |
Jan 21, 2014 | 20.06 | 20.06 | 19.80 | 19.86 | 11,852 | -0.29(-1.44%) |
Jan 20, 2014 | 20.32 | 20.45 | 20.12 | 20.15 | 36,284 | -0.10(-0.49%) |
Jan 17, 2014 | 19.92 | 20.31 | 19.82 | 20.25 | 33,029 | +0.33(+1.66%) |
Jan 16, 2014 | 19.97 | 19.98 | 19.80 | 19.92 | 20,792 | +0.06(+0.30%) |
Jan 15, 2014 | 19.95 | 20.00 | 19.81 | 19.86 | 20,139 | -0.09(-0.45%) |
Jan 14, 2014 | 19.62 | 19.97 | 19.62 | 19.95 | 17,846 | +0.13(+0.66%) |
Jan 13, 2014 | 19.87 | 19.87 | 19.76 | 19.82 | 11,726 | +0.03(+0.15%) |
Jan 10, 2014 | 19.91 | 19.92 | 19.65 | 19.79 | 48,728 | -0.14(-0.70%) |
Jan 09, 2014 | 19.97 | 20.20 | 19.89 | 19.93 | 22,699 | +0.02(+0.10%) |
Jan 08, 2014 | 19.85 | 19.91 | 19.75 | 19.91 | 9,258 | +0.09(+0.45%) |
Jan 07, 2014 | 19.58 | 19.88 | 19.58 | 19.82 | 8,256 | +0.30(+1.54%) |
Jan 06, 2014 | 19.61 | 19.75 | 19.25 | 19.52 | 27,124 | -0.16(-0.81%) |
Jan 03, 2014 | 20.05 | 20.06 | 19.56 | 19.68 | 17,181 | -0.40(-1.99%) |
Jan 02, 2014 | 20.69 | 20.69 | 20.06 | 20.08 | 45,154 | -0.54(-2.62%) |
Dec 31, 2013 | 20.62 | 20.62 | 20.62 | 0 | +0.25(+1.23%) | |
Dec 30, 2013 | 20.56 | 20.70 | 20.25 | 20.37 | 13,183 | -0.19(-0.92%) |
Dec 27, 2013 | 20.00 | 20.65 | 20.00 | 20.56 | 28,117 | +0.32(+1.58%) |
Dec 24, 2013 | 20.24 | 20.24 | 20.24 | 0 | +0.20(+1.00%) | |
Dec 23, 2013 | 19.80 | 20.25 | 19.80 | 20.04 | 23,447 | +0.24(+1.21%) |
Dec 20, 2013 | 19.95 | 20.09 | 19.80 | 19.80 | 27,981 | -0.14(-0.70%) |
Dec 19, 2013 | 20.03 | 20.05 | 19.75 | 19.94 | 21,481 | -0.24(-1.19%) |
Dec 18, 2013 | 20.35 | 20.35 | 20.05 | 20.18 | 48,991 | -0.13(-0.64%) |
Dec 17, 2013 | 20.42 | 20.83 | 20.18 | 20.31 | 81,947 | -0.01(-0.05%) |
Dec 16, 2013 | 20.11 | 20.40 | 20.06 | 20.32 | 33,328 | +0.17(+0.84%) |
Dec 13, 2013 | 19.93 | 20.15 | 19.90 | 20.15 | 16,845 | +0.33(+1.66%) |
Dec 12, 2013 | 19.95 | 19.99 | 19.48 | 19.82 | 48,992 | -0.13(-0.65%) |
Dec 11, 2013 | 19.76 | 20.05 | 19.76 | 19.95 | 128,082 | +0.20(+1.01%) |
Dec 10, 2013 | 19.77 | 19.94 | 19.75 | 19.75 | 14,568 | -0.01(-0.05%) |
Dec 09, 2013 | 19.81 | 19.82 | 19.70 | 19.76 | 7,717 | +0.05(+0.25%) |
Dec 06, 2013 | 19.56 | 19.75 | 19.48 | 19.71 | 18,327 | +0.11(+0.56%) |
Dec 05, 2013 | 19.55 | 19.90 | 19.49 | 19.60 | 25,476 | +0.09(+0.46%) |
Dec 04, 2013 | 19.05 | 19.51 | 19.05 | 19.51 | 13,111 | +0.25(+1.30%) |
Dec 03, 2013 | 19.13 | 19.30 | 19.06 | 19.26 | 37,821 | +0.06(+0.31%) |
Dec 02, 2013 | 18.70 | 19.25 | 18.70 | 19.20 | 85,747 | +0.39(+2.07%) |
Nov 29, 2013 | 19.04 | 19.20 | 18.81 | 18.81 | 21,154 | -0.27(-1.42%) |
Nov 28, 2013 | 19.00 | 19.15 | 19.00 | 19.08 | 20,498 | +0.06(+0.32%) |
Nov 27, 2013 | 19.00 | 19.10 | 19.00 | 19.02 | 12,306 | -0.03(-0.16%) |
Nov 26, 2013 | 18.71 | 19.48 | 18.71 | 19.05 | 51,577 | +0.44(+2.36%) |
Nov 25, 2013 | 18.61 | 18.85 | 18.60 | 18.61 | 11,134 | -0.04(-0.19%) |
Nov 22, 2013 | 18.77 | 18.83 | 18.61 | 18.64 | 4,310 | -0.16(-0.88%) |
Nov 21, 2013 | 18.81 | 19.01 | 18.73 | 18.81 | 16,405 | +0.21(+1.13%) |
Nov 20, 2013 | 18.59 | 18.69 | 18.56 | 18.60 | 10,974 | +0.02(+0.11%) |
Nov 19, 2013 | 18.51 | 18.59 | 18.51 | 18.58 | 6,910 | +0.06(+0.32%) |
Nov 18, 2013 | 18.50 | 18.68 | 18.50 | 18.52 | 20,760 | +0.02(+0.11%) |
Nov 15, 2013 | 18.50 | 18.60 | 18.50 | 18.50 | 5,109 | +0.00(+0.00%) |
Nov 14, 2013 | 18.72 | 18.72 | 18.50 | 18.50 | 20,268 | -0.02(-0.08%) |
Nov 12, 2013 | 18.50 | 18.61 | 18.50 | 18.52 | 4,914 | +0.00(+0.03%) |
Nov 11, 2013 | 18.73 | 18.73 | 18.50 | 18.51 | 8,315 | +0.00(+0.00%) |
Nov 08, 2013 | 18.55 | 18.61 | 18.50 | 18.51 | 6,929 | -0.05(-0.27%) |
Nov 07, 2013 | 18.51 | 18.79 | 18.50 | 18.56 | 15,072 | +0.04(+0.22%) |
Nov 06, 2013 | 18.51 | 18.55 | 18.42 | 18.52 | 53,857 | +0.07(+0.38%) |
Nov 05, 2013 | 18.42 | 18.51 | 18.40 | 18.45 | 22,881 | -0.06(-0.32%) |
Nov 04, 2013 | 18.43 | 18.59 | 18.24 | 18.51 | 25,151 | -0.01(-0.05%) |
Nov 01, 2013 | 18.50 | 18.56 | 18.47 | 18.52 | 97,149 | +0.06(+0.33%) |
Oct 31, 2013 | 18.33 | 18.50 | 18.33 | 18.46 | 11,015 | +0.07(+0.38%) |
Oct 30, 2013 | 18.66 | 18.72 | 18.39 | 18.39 | 3,125 | -0.34(-1.82%) |
Oct 29, 2013 | 18.17 | 18.92 | 18.15 | 18.73 | 19,033 | +0.53(+2.91%) |
Oct 28, 2013 | 18.13 | 18.20 | 18.13 | 18.20 | 67,739 | +0.00(+0.00%) |
Oct 25, 2013 | 18.11 | 18.20 | 18.06 | 18.20 | 290,114 | +0.02(+0.11%) |
Oct 24, 2013 | 18.18 | 18.18 | 18.12 | 18.18 | 10,583 | +0.01(+0.06%) |
Oct 23, 2013 | 18.03 | 18.22 | 18.03 | 18.17 | 35,994 | +0.05(+0.28%) |
Oct 22, 2013 | 18.12 | 18.19 | 18.00 | 18.12 | 20,539 | +0.01(+0.06%) |
Oct 21, 2013 | 18.39 | 18.39 | 17.99 | 18.11 | 54,474 | -0.15(-0.82%) |
Oct 18, 2013 | 18.05 | 18.26 | 18.05 | 18.26 | 7,013 | +0.19(+1.05%) |
Oct 17, 2013 | 18.11 | 18.11 | 18.00 | 18.07 | 4,447 | +0.03(+0.17%) |
Oct 16, 2013 | 18.09 | 18.14 | 17.91 | 18.04 | 11,066 | -0.09(-0.50%) |
Oct 15, 2013 | 18.19 | 18.19 | 18.09 | 18.13 | 12,349 | +0.04(+0.22%) |
Oct 11, 2013 | 18.09 | 18.09 | 18.09 | 0 | +0.09(+0.50%) | |
Oct 10, 2013 | 17.57 | 18.17 | 17.57 | 18.00 | 144,473 | +0.50(+2.86%) |
Oct 09, 2013 | 17.47 | 17.58 | 17.38 | 17.50 | 18,166 | -0.03(-0.17%) |
Oct 08, 2013 | 17.61 | 17.70 | 17.45 | 17.53 | 16,521 | -0.27(-1.52%) |
Oct 07, 2013 | 17.86 | 17.93 | 17.75 | 17.80 | 14,347 | -0.15(-0.84%) |
Oct 04, 2013 | 17.99 | 18.00 | 17.91 | 17.95 | 27,744 | -0.02(-0.11%) |
Oct 03, 2013 | 17.86 | 18.01 | 17.86 | 17.97 | 6,605 | +0.10(+0.56%) |
Oct 02, 2013 | 17.95 | 18.01 | 17.75 | 17.87 | 63,543 | -0.13(-0.72%) |
Oct 01, 2013 | 17.97 | 18.05 | 17.88 | 18.00 | 13,246 | +0.55(+3.15%) |
Sep 27, 2013 | 18.16 | 18.19 | 17.38 | 17.45 | 28,462 | -0.63(-3.48%) |
Sep 26, 2013 | 17.67 | 18.08 | 17.67 | 18.08 | 18,662 | +0.29(+1.63%) |
Sep 25, 2013 | 17.85 | 17.85 | 17.45 | 17.79 | 24,658 | -0.10(-0.56%) |
Sep 24, 2013 | 17.26 | 17.95 | 17.26 | 17.89 | 24,887 | +0.29(+1.65%) |
Sep 23, 2013 | 17.50 | 17.60 | 17.48 | 17.60 | 21,089 | +0.10(+0.57%) |
Sep 20, 2013 | 17.17 | 17.50 | 17.17 | 17.50 | 27,428 | +0.23(+1.33%) |
Sep 19, 2013 | 17.40 | 17.50 | 17.21 | 17.27 | 9,168 | -0.17(-0.97%) |
Sep 18, 2013 | 17.46 | 17.49 | 17.40 | 17.44 | 6,986 | -0.06(-0.34%) |
Sep 17, 2013 | 17.48 | 17.50 | 17.45 | 17.50 | 16,788 | +0.08(+0.46%) |
Sep 16, 2013 | 17.30 | 17.42 | 17.28 | 17.42 | 23,859 | +0.14(+0.81%) |
Sep 13, 2013 | 17.00 | 17.35 | 16.97 | 17.28 | 37,161 | +0.39(+2.31%) |
Sep 12, 2013 | 16.60 | 16.93 | 16.60 | 16.89 | 27,832 | +0.26(+1.56%) |
Sep 11, 2013 | 16.51 | 16.75 | 16.43 | 16.63 | 25,301 | +0.08(+0.48%) |
Sep 10, 2013 | 16.46 | 16.66 | 16.40 | 16.55 | 25,258 | +0.05(+0.30%) |
Sep 09, 2013 | 16.31 | 16.55 | 16.31 | 16.50 | 10,890 | +0.00(+0.00%) |
Sep 06, 2013 | 16.50 | 16.50 | 16.31 | 16.50 | 11,145 | +0.02(+0.12%) |
Sep 05, 2013 | 16.27 | 16.48 | 16.26 | 16.48 | 5,965 | +0.18(+1.10%) |
Sep 04, 2013 | 16.06 | 16.30 | 16.06 | 16.30 | 5,845 | +0.28(+1.75%) |
Sep 03, 2013 | 16.16 | 16.21 | 15.68 | 16.02 | 129,177 | +0.01(+0.06%) |
Aug 30, 2013 | 16.01 | 16.01 | 16.01 | 0 | +0.25(+1.59%) | |
Aug 29, 2013 | 16.41 | 16.41 | 15.76 | 15.76 | 18,241 | -0.64(-3.90%) |
Aug 28, 2013 | 16.10 | 16.46 | 16.07 | 16.40 | 35,368 | +0.21(+1.30%) |
Aug 27, 2013 | 16.05 | 16.20 | 16.05 | 16.19 | 13,612 | +0.01(+0.06%) |
Aug 26, 2013 | 16.23 | 16.29 | 16.18 | 16.18 | 6,036 | +0.00(+0.03%) |
Aug 23, 2013 | 16.11 | 16.24 | 16.11 | 16.18 | 21,794 | +0.04(+0.22%) |
Aug 22, 2013 | 16.21 | 16.24 | 16.14 | 16.14 | 15,478 | -0.11(-0.68%) |
Aug 21, 2013 | 16.26 | 16.34 | 16.17 | 16.25 | 11,528 | -0.05(-0.31%) |
Aug 20, 2013 | 16.25 | 16.30 | 16.25 | 16.30 | 3,160 | -0.01(-0.06%) |
Aug 19, 2013 | 16.31 | 16.31 | 16.16 | 16.31 | 241,977 | +0.06(+0.37%) |
Aug 16, 2013 | 16.45 | 16.45 | 16.25 | 16.25 | 5,902 | -0.18(-1.10%) |
Aug 15, 2013 | 16.28 | 16.45 | 16.15 | 16.43 | 6,833 | +0.11(+0.67%) |
Aug 14, 2013 | 16.27 | 16.32 | 16.23 | 16.32 | 18,948 | +0.03(+0.18%) |
Aug 13, 2013 | 16.02 | 16.29 | 16.00 | 16.29 | 49,765 | +0.29(+1.81%) |
Aug 12, 2013 | 16.03 | 16.03 | 16.00 | 16.00 | 41,137 | -0.06(-0.37%) |
Aug 09, 2013 | 16.11 | 16.13 | 15.98 | 16.06 | 16,315 | -0.12(-0.74%) |
Aug 08, 2013 | 16.15 | 16.20 | 16.00 | 16.18 | 16,900 | +0.04(+0.25%) |
Aug 07, 2013 | 15.75 | 16.14 | 15.70 | 16.14 | 19,477 | +0.42(+2.67%) |
Aug 06, 2013 | 15.60 | 15.83 | 15.60 | 15.72 | 12,937 | +0.10(+0.64%) |
Aug 02, 2013 | 15.62 | 15.62 | 15.62 | 0 | +0.11(+0.71%) | |
Aug 01, 2013 | 15.28 | 15.63 | 15.28 | 15.51 | 59,373 | +0.28(+1.84%) |
Jul 31, 2013 | 15.10 | 15.49 | 15.10 | 15.23 | 23,355 | +0.06(+0.40%) |
Jul 30, 2013 | 15.18 | 15.20 | 15.16 | 15.17 | 7,303 | -0.03(-0.20%) |
Jul 29, 2013 | 15.30 | 15.35 | 15.06 | 15.20 | 24,301 | -0.14(-0.91%) |
Jul 26, 2013 | 15.42 | 15.44 | 15.34 | 15.34 | 4,039 | -0.10(-0.65%) |
Jul 25, 2013 | 15.28 | 15.50 | 15.28 | 15.44 | 12,577 | +0.11(+0.72%) |
Jul 24, 2013 | 15.54 | 15.56 | 15.25 | 15.33 | 11,866 | -0.13(-0.84%) |
Jul 23, 2013 | 15.44 | 15.56 | 15.35 | 15.46 | 23,344 | +0.00(+0.00%) |
Jul 22, 2013 | 15.65 | 15.65 | 15.30 | 15.46 | 6,247 | -0.19(-1.21%) |
Jul 19, 2013 | 15.18 | 15.70 | 15.18 | 15.65 | 20,754 | +0.26(+1.69%) |
Jul 18, 2013 | 15.05 | 15.39 | 15.05 | 15.39 | 16,075 | +0.36(+2.40%) |
Jul 17, 2013 | 14.82 | 15.03 | 14.82 | 15.03 | 9,760 | +0.11(+0.74%) |
Jul 16, 2013 | 15.16 | 15.19 | 14.90 | 14.92 | 9,196 | -0.23(-1.52%) |
Jul 15, 2013 | 14.83 | 15.20 | 14.83 | 15.15 | 48,163 | +0.25(+1.68%) |
Jul 12, 2013 | 15.01 | 15.04 | 14.90 | 14.90 | 9,361 | -0.10(-0.67%) |
Jul 11, 2013 | 14.97 | 15.02 | 14.97 | 15.00 | 7,909 | +0.07(+0.47%) |
Jul 10, 2013 | 14.95 | 15.00 | 14.91 | 14.93 | 10,535 | -0.01(-0.07%) |
Jul 09, 2013 | 15.25 | 15.24 | 14.90 | 14.94 | 9,995 | -0.30(-1.97%) |
Jul 08, 2013 | 15.10 | 15.25 | 14.95 | 15.24 | 12,028 | +0.17(+1.13%) |
Jul 05, 2013 | 14.84 | 15.07 | 14.75 | 15.07 | 42,281 | +0.26(+1.76%) |
Jul 04, 2013 | 14.84 | 14.85 | 14.80 | 14.81 | 1,206 | -0.07(-0.47%) |
Jul 03, 2013 | 14.60 | 14.89 | 14.60 | 14.88 | 23,662 | +0.20(+1.36%) |
Jul 02, 2013 | 14.55 | 14.94 | 14.55 | 14.68 | 21,961 | +0.13(+0.89%) |
Jun 28, 2013 | 14.55 | 14.55 | 14.55 | 0 | +0.16(+1.11%) | |
Jun 26, 2013 | 14.16 | 14.39 | 14.16 | 14.39 | 9,025 | +0.24(+1.70%) |
Jun 25, 2013 | 14.42 | 14.43 | 14.13 | 14.15 | 32,963 | -0.27(-1.87%) |
Jun 24, 2013 | 14.53 | 14.54 | 14.37 | 14.42 | 11,170 | -0.11(-0.76%) |
Jun 21, 2013 | 14.76 | 14.81 | 14.53 | 14.53 | 21,691 | -0.17(-1.16%) |
Jun 20, 2013 | 14.52 | 14.71 | 14.52 | 14.70 | 31,498 | +0.04(+0.27%) |
Jun 19, 2013 | 14.66 | 14.81 | 14.60 | 14.66 | 47,386 | -0.11(-0.74%) |
Jun 18, 2013 | 14.60 | 14.79 | 14.60 | 14.77 | 9,045 | +0.21(+1.44%) |
Jun 17, 2013 | 14.39 | 14.66 | 14.39 | 14.56 | 78,189 | +0.22(+1.53%) |
Jun 14, 2013 | 14.55 | 14.55 | 14.10 | 14.34 | 15,585 | -0.19(-1.31%) |
Jun 13, 2013 | 14.65 | 14.65 | 14.50 | 14.53 | 16,534 | +0.02(+0.14%) |
Jun 12, 2013 | 14.66 | 14.66 | 14.35 | 14.51 | 15,337 | -0.19(-1.29%) |
Jun 11, 2013 | 14.57 | 14.75 | 14.53 | 14.70 | 15,134 | +0.00(+0.00%) |
Jun 10, 2013 | 14.60 | 14.84 | 14.49 | 14.70 | 17,605 | +0.15(+1.03%) |
Jun 07, 2013 | 14.58 | 14.89 | 14.54 | 14.55 | 130,389 | -0.01(-0.07%) |
Jun 06, 2013 | 14.87 | 14.93 | 14.56 | 14.56 | 16,150 | -0.39(-2.61%) |
Jun 05, 2013 | 14.87 | 14.97 | 14.87 | 14.95 | 15,802 | +0.02(+0.17%) |
Jun 04, 2013 | 14.90 | 15.18 | 14.90 | 14.93 | 13,047 | +0.03(+0.17%) |
Jun 03, 2013 | 14.68 | 14.95 | 14.56 | 14.90 | 38,450 | +0.20(+1.36%) |
May 31, 2013 | 14.11 | 14.70 | 14.10 | 14.70 | 13,578 | +0.47(+3.30%) |
May 30, 2013 | 14.11 | 14.23 | 14.11 | 14.23 | 5,732 | +0.05(+0.35%) |
May 29, 2013 | 14.06 | 14.18 | 14.06 | 14.18 | 13,737 | +0.13(+0.93%) |
May 28, 2013 | 14.49 | 14.49 | 14.05 | 14.05 | 29,573 | -0.43(-2.97%) |
May 27, 2013 | 14.19 | 14.58 | 14.19 | 14.48 | 35,622 | -0.34(-2.29%) |
May 24, 2013 | 14.68 | 14.82 | 14.63 | 14.82 | 17,115 | +0.14(+0.95%) |
May 23, 2013 | 14.51 | 14.70 | 14.50 | 14.68 | 20,352 | -0.07(-0.47%) |
May 22, 2013 | 15.06 | 15.08 | 14.75 | 14.75 | 36,896 | -0.31(-2.06%) |
May 21, 2013 | 14.74 | 15.06 | 14.74 | 15.06 | 63,303 | +0.31(+2.10%) |
May 17, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.11(+0.75%) | |
May 16, 2013 | 14.56 | 14.64 | 14.33 | 14.64 | 9,205 | +0.34(+2.38%) |
May 15, 2013 | 14.17 | 14.43 | 14.17 | 14.30 | 13,749 | +0.20(+1.42%) |
May 13, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 3,932 | +0.30(+2.17%) |
May 10, 2013 | 13.63 | 13.91 | 13.63 | 13.80 | 4,112 | -0.11(-0.79%) |
May 09, 2013 | 14.18 | 14.21 | 13.75 | 13.91 | 24,139 | -0.33(-2.32%) |
May 08, 2013 | 14.09 | 14.31 | 13.95 | 14.24 | 52,899 | +0.19(+1.35%) |
May 07, 2013 | 14.00 | 14.09 | 14.00 | 14.05 | 15,385 | -0.18(-1.26%) |
May 06, 2013 | 14.07 | 14.34 | 14.07 | 14.23 | 11,149 | +0.22(+1.57%) |
May 03, 2013 | 14.17 | 14.76 | 14.01 | 14.01 | 16,533 | -0.09(-0.64%) |
May 02, 2013 | 13.81 | 14.38 | 13.79 | 14.10 | 15,191 | +0.37(+2.69%) |
May 01, 2013 | 13.95 | 14.01 | 13.68 | 13.73 | 2,770 | -0.25(-1.79%) |
Apr 30, 2013 | 13.94 | 14.03 | 13.94 | 13.98 | 12,194 | +0.10(+0.72%) |
Apr 29, 2013 | 14.18 | 14.18 | 13.43 | 13.88 | 14,634 | -0.23(-1.63%) |
Apr 26, 2013 | 14.10 | 14.39 | 14.01 | 14.11 | 21,417 | +0.01(+0.07%) |
Apr 25, 2013 | 13.83 | 14.10 | 13.76 | 14.10 | 20,287 | +0.20(+1.44%) |
Apr 24, 2013 | 13.60 | 14.01 | 13.60 | 13.90 | 19,695 | +0.53(+3.96%) |
Apr 23, 2013 | 13.29 | 13.49 | 13.24 | 13.37 | 37,596 | +0.09(+0.68%) |
Apr 22, 2013 | 13.13 | 13.45 | 13.13 | 13.28 | 16,223 | +0.03(+0.23%) |
Apr 19, 2013 | 13.80 | 13.80 | 13.25 | 13.25 | 139,903 | -0.65(-4.68%) |
Apr 18, 2013 | 13.89 | 13.98 | 13.86 | 13.90 | 30,791 | +0.06(+0.43%) |
Apr 17, 2013 | 13.62 | 13.84 | 13.62 | 13.84 | 13,768 | +0.09(+0.65%) |
Apr 16, 2013 | 13.68 | 13.80 | 13.68 | 13.75 | 24,081 | +0.05(+0.36%) |
Apr 15, 2013 | 13.88 | 13.95 | 13.70 | 13.70 | 31,945 | -0.27(-1.93%) |
Apr 12, 2013 | 13.86 | 13.97 | 13.80 | 13.97 | 13,214 | +0.11(+0.79%) |
Apr 11, 2013 | 13.91 | 13.91 | 13.85 | 13.86 | 45,481 | -0.05(-0.36%) |
Apr 10, 2013 | 13.91 | 14.00 | 13.90 | 13.91 | 15,655 | -0.03(-0.22%) |
Apr 09, 2013 | 13.93 | 14.00 | 13.93 | 13.94 | 19,864 | -0.03(-0.21%) |
Apr 08, 2013 | 14.15 | 14.16 | 13.90 | 13.97 | 27,156 | -0.18(-1.27%) |
Apr 05, 2013 | 14.11 | 14.18 | 13.94 | 14.15 | 32,105 | -0.01(-0.07%) |
Apr 04, 2013 | 14.20 | 14.20 | 14.09 | 14.16 | 94,448 | -0.03(-0.21%) |
Apr 03, 2013 | 14.11 | 14.20 | 14.10 | 14.19 | 41,360 | +0.09(+0.64%) |
Apr 02, 2013 | 14.10 | 14.15 | 14.10 | 14.10 | 34,171 | +0.00(+0.00%) |