Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.74 | 17.90 | 17.74 | 17.87 | 1,562,293 | +0.10(+0.55%) |
Apr 29, 2014 | 17.70 | 17.83 | 17.67 | 17.77 | 1,344,208 | +0.18(+1.03%) |
Apr 28, 2014 | 17.58 | 17.70 | 17.30 | 17.59 | 2,899,238 | +0.16(+0.91%) |
Apr 25, 2014 | 17.57 | 17.59 | 17.35 | 17.43 | 1,606,755 | -0.28(-1.58%) |
Apr 24, 2014 | 17.78 | 17.80 | 17.60 | 17.71 | 1,323,576 | +0.00(+0.00%) |
Apr 23, 2014 | 17.77 | 17.77 | 17.66 | 17.71 | 677,056 | -0.03(-0.15%) |
Apr 22, 2014 | 17.64 | 17.84 | 17.61 | 17.74 | 1,215,261 | +0.16(+0.89%) |
Apr 21, 2014 | 17.54 | 17.62 | 17.51 | 17.58 | 924,871 | +0.07(+0.38%) |
Apr 17, 2014 | 17.50 | 17.51 | 17.51 | 17.51 | 4,004,885 | -0.03(-0.16%) |
Apr 16, 2014 | 17.42 | 17.54 | 17.33 | 17.54 | 1,921,853 | +0.35(+2.01%) |
Apr 15, 2014 | 17.05 | 17.21 | 16.78 | 17.20 | 4,024,212 | +0.20(+1.17%) |
Apr 14, 2014 | 16.93 | 17.03 | 16.76 | 17.00 | 2,708,001 | +0.28(+1.70%) |
Apr 11, 2014 | 16.82 | 16.94 | 16.70 | 16.71 | 5,210,867 | -0.28(-1.67%) |
Apr 10, 2014 | 17.59 | 17.61 | 16.97 | 17.00 | 3,673,716 | -0.59(-3.34%) |
Apr 09, 2014 | 17.35 | 17.58 | 17.22 | 17.58 | 2,607,466 | +0.38(+2.23%) |
Apr 08, 2014 | 17.15 | 17.28 | 17.04 | 17.20 | 2,103,127 | +0.04(+0.24%) |
Apr 07, 2014 | 17.46 | 17.54 | 17.16 | 17.16 | 3,300,192 | -0.38(-2.18%) |
Apr 04, 2014 | 18.00 | 18.00 | 17.47 | 17.54 | 4,101,124 | -0.31(-1.73%) |
Apr 03, 2014 | 17.93 | 17.94 | 17.77 | 17.85 | 1,434,269 | -0.02(-0.10%) |
Apr 02, 2014 | 17.82 | 17.90 | 17.73 | 17.87 | 2,021,704 | +0.11(+0.61%) |
Apr 01, 2014 | 17.71 | 17.84 | 17.69 | 17.76 | 1,863,098 | +0.13(+0.76%) |
Mar 31, 2014 | 17.51 | 17.66 | 17.49 | 17.63 | 1,893,054 | +0.31(+1.80%) |
Mar 28, 2014 | 17.26 | 17.53 | 17.22 | 17.31 | 2,012,206 | +0.12(+0.70%) |
Mar 27, 2014 | 17.19 | 17.29 | 17.05 | 17.19 | 1,775,072 | -0.01(-0.08%) |
Mar 26, 2014 | 17.59 | 17.63 | 17.21 | 17.21 | 1,783,847 | -0.23(-1.33%) |
Mar 25, 2014 | 17.45 | 17.51 | 17.27 | 17.44 | 2,039,867 | +0.21(+1.21%) |
Mar 24, 2014 | 17.40 | 17.44 | 17.10 | 17.23 | 2,187,297 | -0.04(-0.24%) |
Mar 21, 2014 | 17.46 | 17.61 | 17.26 | 17.27 | 2,588,910 | -0.09(-0.51%) |
Mar 20, 2014 | 17.05 | 17.40 | 16.98 | 17.36 | 1,813,720 | +0.22(+1.26%) |
Mar 19, 2014 | 17.35 | 17.42 | 16.92 | 17.14 | 2,327,394 | -0.21(-1.19%) |
Mar 18, 2014 | 17.24 | 17.43 | 17.21 | 17.35 | 1,757,259 | +0.18(+1.04%) |
Mar 17, 2014 | 16.97 | 17.23 | 16.96 | 17.17 | 2,270,227 | +0.37(+2.22%) |
Mar 14, 2014 | 16.83 | 17.01 | 16.76 | 16.80 | 2,574,600 | -0.09(-0.54%) |
Mar 13, 2014 | 17.47 | 17.52 | 16.84 | 16.89 | 2,940,294 | -0.48(-2.77%) |
Mar 12, 2014 | 17.24 | 17.43 | 17.21 | 17.37 | 1,582,971 | -0.02(-0.13%) |
Mar 11, 2014 | 17.58 | 17.63 | 17.35 | 17.40 | 1,968,456 | -0.13(-0.77%) |
Mar 10, 2014 | 17.54 | 17.56 | 17.35 | 17.53 | 1,504,655 | -0.07(-0.39%) |
Mar 07, 2014 | 17.69 | 17.71 | 17.49 | 17.60 | 2,368,755 | +0.06(+0.33%) |
Mar 06, 2014 | 17.49 | 17.59 | 17.48 | 17.54 | 1,481,848 | +0.15(+0.86%) |
Mar 05, 2014 | 17.48 | 17.48 | 17.36 | 17.39 | 1,669,371 | -0.08(-0.43%) |
Mar 04, 2014 | 17.35 | 17.52 | 17.33 | 17.47 | 2,973,754 | +0.47(+2.74%) |
Mar 03, 2014 | 17.02 | 17.12 | 16.79 | 17.00 | 3,556,444 | -0.32(-1.87%) |
Feb 28, 2014 | 17.23 | 17.49 | 17.12 | 17.32 | 3,453,373 | +0.10(+0.57%) |
Feb 27, 2014 | 17.03 | 17.23 | 16.98 | 17.23 | 1,157,192 | +0.17(+1.00%) |
Feb 26, 2014 | 17.06 | 17.16 | 16.96 | 17.06 | 1,106,433 | +0.05(+0.28%) |
Feb 25, 2014 | 17.06 | 17.16 | 16.93 | 17.01 | 2,620,564 | -0.05(-0.32%) |
Feb 24, 2014 | 16.92 | 17.26 | 16.85 | 17.06 | 2,429,714 | +0.21(+1.25%) |
Feb 21, 2014 | 16.93 | 17.03 | 16.83 | 16.85 | 1,714,448 | -0.03(-0.20%) |
Feb 20, 2014 | 16.72 | 16.96 | 16.63 | 16.89 | 1,948,225 | +0.17(+1.04%) |
Feb 19, 2014 | 16.83 | 17.10 | 16.69 | 16.71 | 2,822,920 | -0.17(-1.03%) |
Feb 18, 2014 | 16.97 | 16.98 | 16.84 | 16.88 | 1,640,946 | -0.06(-0.33%) |
Feb 14, 2014 | 16.61 | 16.94 | 16.94 | 16.94 | 4,314,159 | +0.28(+1.67%) |
Feb 13, 2014 | 16.34 | 16.71 | 16.32 | 16.66 | 2,615,936 | +0.11(+0.67%) |
Feb 12, 2014 | 16.62 | 16.70 | 16.48 | 16.55 | 1,971,615 | -0.01(-0.05%) |
Feb 11, 2014 | 16.22 | 16.63 | 16.19 | 16.56 | 2,232,581 | +0.39(+2.44%) |
Feb 10, 2014 | 16.15 | 16.17 | 16.03 | 16.16 | 1,075,504 | +0.02(+0.10%) |
Feb 07, 2014 | 15.90 | 16.16 | 15.81 | 16.15 | 3,355,013 | +0.32(+2.04%) |
Feb 06, 2014 | 15.54 | 15.83 | 15.54 | 15.83 | 2,419,521 | +0.39(+2.51%) |
Feb 05, 2014 | 15.34 | 15.50 | 15.22 | 15.44 | 4,556,674 | +0.03(+0.20%) |
Feb 04, 2014 | 15.39 | 15.50 | 15.25 | 15.41 | 3,475,150 | +0.10(+0.63%) |
Feb 03, 2014 | 15.93 | 15.96 | 15.25 | 15.31 | 5,373,756 | -0.63(-3.96%) |
Jan 31, 2014 | 15.87 | 16.16 | 15.78 | 15.94 | 3,806,466 | -0.32(-1.97%) |
Jan 30, 2014 | 16.29 | 16.38 | 16.10 | 16.26 | 2,516,625 | +0.22(+1.35%) |
Jan 29, 2014 | 16.17 | 16.27 | 15.97 | 16.04 | 4,148,893 | -0.38(-2.30%) |
Jan 28, 2014 | 16.32 | 16.46 | 16.29 | 16.42 | 2,401,141 | +0.18(+1.11%) |
Jan 27, 2014 | 16.38 | 16.45 | 16.13 | 16.24 | 4,561,120 | -0.10(-0.59%) |
Jan 24, 2014 | 16.80 | 16.84 | 16.34 | 16.34 | 5,023,161 | -0.67(-3.96%) |
Jan 23, 2014 | 17.15 | 17.15 | 16.87 | 17.01 | 3,105,852 | -0.37(-2.11%) |
Jan 22, 2014 | 17.45 | 17.45 | 17.28 | 17.38 | 1,486,702 | -0.07(-0.41%) |
Jan 21, 2014 | 17.72 | 17.72 | 17.24 | 17.45 | 3,266,096 | -0.07(-0.39%) |
Jan 17, 2014 | 17.46 | 17.52 | 17.52 | 17.52 | 3,973,738 | +0.06(+0.33%) |
Jan 16, 2014 | 17.51 | 17.54 | 17.37 | 17.46 | 1,576,286 | -0.14(-0.78%) |
Jan 15, 2014 | 17.36 | 17.64 | 17.39 | 17.60 | 2,488,214 | +0.24(+1.37%) |
Jan 14, 2014 | 17.21 | 17.36 | 17.13 | 17.36 | 1,970,780 | +0.25(+1.46%) |
Jan 13, 2014 | 17.45 | 17.54 | 17.08 | 17.11 | 3,188,821 | -0.40(-2.30%) |
Jan 10, 2014 | 17.60 | 17.62 | 17.38 | 17.51 | 1,656,576 | -0.01(-0.07%) |
Jan 09, 2014 | 17.68 | 17.69 | 17.38 | 17.52 | 2,237,331 | -0.04(-0.20%) |
Jan 08, 2014 | 17.63 | 17.65 | 17.46 | 17.56 | 2,305,875 | -0.13(-0.72%) |
Jan 07, 2014 | 17.63 | 17.76 | 17.60 | 17.69 | 1,677,726 | +0.23(+1.33%) |
Jan 06, 2014 | 17.70 | 17.70 | 17.42 | 17.46 | 2,996,444 | -0.10(-0.56%) |
Jan 03, 2014 | 17.57 | 17.66 | 17.50 | 17.56 | 2,104,748 | +0.06(+0.32%) |
Jan 02, 2014 | 17.66 | 17.70 | 17.45 | 17.50 | 3,579,121 | -0.29(-1.61%) |
Dec 31, 2013 | 17.69 | 17.79 | 17.79 | 17.79 | 3,087,090 | +0.16(+0.91%) |
Dec 30, 2013 | 17.60 | 17.63 | 17.58 | 17.63 | 877,587 | +0.05(+0.28%) |
Dec 27, 2013 | 17.66 | 17.69 | 17.54 | 17.58 | 2,094,839 | -0.01(-0.07%) |
Dec 26, 2013 | 17.43 | 17.59 | 17.41 | 17.59 | 1,407,868 | +0.26(+1.53%) |
Dec 24, 2013 | 17.23 | 17.34 | 17.23 | 17.32 | 723,356 | +0.12(+0.72%) |
Dec 23, 2013 | 17.20 | 17.25 | 17.14 | 17.20 | 1,375,841 | +0.12(+0.69%) |
Dec 20, 2013 | 17.00 | 17.18 | 16.99 | 17.08 | 1,531,749 | +0.13(+0.75%) |
Dec 19, 2013 | 16.88 | 16.99 | 16.84 | 16.96 | 1,920,642 | +0.02(+0.10%) |
Dec 18, 2013 | 16.40 | 16.94 | 16.19 | 16.94 | 3,711,980 | +0.62(+3.82%) |
Dec 17, 2013 | 16.42 | 16.43 | 16.25 | 16.32 | 1,391,442 | -0.04(-0.24%) |
Dec 16, 2013 | 16.24 | 16.45 | 16.23 | 16.36 | 2,395,035 | +0.26(+1.62%) |
Dec 13, 2013 | 16.08 | 16.16 | 16.01 | 16.09 | 1,575,296 | +0.04(+0.23%) |
Dec 12, 2013 | 16.21 | 16.26 | 15.98 | 16.06 | 2,318,672 | -0.18(-1.10%) |
Dec 11, 2013 | 16.56 | 16.56 | 16.22 | 16.24 | 1,685,532 | -0.29(-1.73%) |
Dec 10, 2013 | 16.54 | 16.62 | 16.51 | 16.52 | 761,381 | -0.12(-0.71%) |
Dec 09, 2013 | 16.65 | 16.70 | 16.61 | 16.64 | 1,105,108 | +0.02(+0.12%) |
Dec 06, 2013 | 16.51 | 16.62 | 16.41 | 16.62 | 1,672,496 | +0.42(+2.56%) |
Dec 05, 2013 | 16.26 | 16.36 | 16.18 | 16.21 | 1,564,715 | -0.13(-0.80%) |
Dec 04, 2013 | 16.27 | 16.48 | 16.15 | 16.34 | 2,008,014 | -0.04(-0.25%) |
Dec 03, 2013 | 16.43 | 16.51 | 16.27 | 16.38 | 1,608,618 | -0.20(-1.20%) |
Dec 02, 2013 | 16.75 | 16.77 | 16.53 | 16.58 | 1,532,909 | -0.17(-1.00%) |
Nov 29, 2013 | 16.83 | 16.93 | 16.72 | 16.74 | 1,080,753 | -0.02(-0.15%) |
Nov 27, 2013 | 16.75 | 16.79 | 16.68 | 16.77 | 874,799 | +0.06(+0.37%) |
Nov 26, 2013 | 16.70 | 16.80 | 16.70 | 16.71 | 911,355 | -0.01(-0.07%) |
Nov 25, 2013 | 16.76 | 16.78 | 16.66 | 16.72 | 2,323,084 | +0.04(+0.24%) |
Nov 22, 2013 | 16.57 | 16.69 | 16.50 | 16.68 | 1,191,320 | +0.11(+0.68%) |
Nov 21, 2013 | 16.45 | 16.57 | 16.43 | 16.57 | 1,045,370 | +0.20(+1.25%) |
Nov 20, 2013 | 16.52 | 16.56 | 16.26 | 16.36 | 1,908,935 | -0.09(-0.56%) |
Nov 19, 2013 | 16.51 | 16.58 | 16.42 | 16.45 | 1,096,523 | +0.02(+0.13%) |
Nov 18, 2013 | 16.54 | 16.58 | 16.41 | 16.43 | 1,273,508 | -0.02(-0.14%) |
Nov 15, 2013 | 16.31 | 16.46 | 16.29 | 16.46 | 1,333,719 | +0.18(+1.09%) |
Nov 14, 2013 | 16.15 | 16.30 | 16.12 | 16.28 | 1,073,580 | +0.28(+1.77%) |
Nov 12, 2013 | 16.02 | 16.07 | 15.91 | 16.00 | 1,165,734 | -0.06(-0.36%) |
Nov 11, 2013 | 16.00 | 16.07 | 15.96 | 16.05 | 585,620 | +0.05(+0.30%) |
Nov 08, 2013 | 15.65 | 16.02 | 15.65 | 16.01 | 1,135,949 | +0.30(+1.94%) |
Nov 07, 2013 | 16.09 | 16.09 | 15.67 | 15.70 | 2,404,002 | -0.28(-1.73%) |
Nov 06, 2013 | 15.84 | 15.99 | 15.81 | 15.98 | 1,810,328 | +0.27(+1.71%) |
Nov 05, 2013 | 15.59 | 15.77 | 15.51 | 15.71 | 1,140,458 | -0.04(-0.26%) |
Nov 04, 2013 | 15.78 | 15.80 | 15.64 | 15.75 | 677,456 | +0.04(+0.28%) |
Nov 01, 2013 | 15.65 | 15.76 | 15.55 | 15.71 | 1,813,276 | +0.11(+0.71%) |
Oct 31, 2013 | 15.67 | 15.77 | 15.55 | 15.59 | 1,410,310 | -0.13(-0.82%) |
Oct 30, 2013 | 15.88 | 15.91 | 15.61 | 15.72 | 1,756,959 | -0.10(-0.64%) |
Oct 29, 2013 | 15.68 | 15.83 | 15.67 | 15.83 | 1,455,625 | +0.21(+1.33%) |
Oct 28, 2013 | 15.58 | 15.67 | 15.53 | 15.62 | 1,083,422 | +0.00(+0.01%) |
Oct 25, 2013 | 15.53 | 15.62 | 15.50 | 15.62 | 1,232,774 | +0.14(+0.90%) |
Oct 24, 2013 | 15.38 | 15.53 | 15.37 | 15.48 | 1,532,799 | +0.17(+1.13%) |
Oct 23, 2013 | 15.30 | 15.34 | 15.21 | 15.30 | 1,681,839 | -0.09(-0.61%) |
Oct 22, 2013 | 15.36 | 15.51 | 15.31 | 15.40 | 2,609,554 | +0.14(+0.93%) |
Oct 21, 2013 | 15.23 | 15.30 | 15.20 | 15.26 | 1,338,734 | -0.01(-0.09%) |
Oct 18, 2013 | 15.28 | 15.31 | 15.13 | 15.27 | 2,419,766 | +0.06(+0.42%) |
Oct 17, 2013 | 14.94 | 15.23 | 14.92 | 15.21 | 2,227,555 | +0.00(+0.00%) |
Oct 16, 2013 | 15.00 | 15.22 | 14.96 | 15.21 | 2,908,711 | +0.40(+2.69%) |
Oct 15, 2013 | 15.03 | 15.08 | 14.79 | 14.81 | 3,286,616 | -0.27(-1.82%) |
Oct 14, 2013 | 14.76 | 15.09 | 14.75 | 15.08 | 2,605,440 | +0.12(+0.80%) |
Oct 11, 2013 | 14.71 | 14.96 | 14.68 | 14.96 | 2,027,841 | +0.24(+1.61%) |
Oct 10, 2013 | 14.38 | 14.73 | 14.37 | 14.73 | 3,011,166 | +0.61(+4.30%) |
Oct 09, 2013 | 14.10 | 14.21 | 13.95 | 14.12 | 3,205,801 | +0.06(+0.41%) |
Oct 08, 2013 | 14.35 | 14.37 | 14.06 | 14.06 | 2,491,219 | -0.30(-2.09%) |
Oct 07, 2013 | 14.37 | 14.51 | 14.33 | 14.36 | 1,637,379 | -0.26(-1.78%) |
Oct 04, 2013 | 14.48 | 14.65 | 14.44 | 14.62 | 1,741,849 | +0.15(+1.03%) |
Oct 03, 2013 | 14.68 | 14.69 | 14.38 | 14.47 | 2,347,161 | -0.25(-1.72%) |
Oct 02, 2013 | 14.73 | 14.76 | 14.58 | 14.73 | 2,204,793 | -0.12(-0.83%) |
Oct 01, 2013 | 14.74 | 14.89 | 14.70 | 14.85 | 1,569,626 | -0.13(-0.88%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.90 | 14.98 | 1,706,894 | -0.16(-1.03%) |
Sep 26, 2013 | 15.07 | 15.24 | 15.04 | 15.14 | 1,292,609 | +0.09(+0.63%) |
Sep 25, 2013 | 15.18 | 15.19 | 14.98 | 15.05 | 2,217,285 | -0.12(-0.77%) |
Sep 24, 2013 | 15.28 | 15.34 | 15.13 | 15.16 | 1,433,874 | -0.12(-0.76%) |
Sep 23, 2013 | 15.36 | 15.40 | 15.21 | 15.28 | 1,730,609 | -0.15(-0.98%) |
Sep 20, 2013 | 15.77 | 15.78 | 15.41 | 15.43 | 1,714,744 | -0.32(-2.03%) |
Sep 19, 2013 | 15.86 | 15.87 | 15.73 | 15.75 | 1,538,515 | -0.08(-0.48%) |
Sep 18, 2013 | 15.51 | 15.90 | 15.42 | 15.82 | 2,655,350 | +0.29(+1.84%) |
Sep 17, 2013 | 15.49 | 15.59 | 15.49 | 15.54 | 1,338,200 | +0.08(+0.49%) |
Sep 16, 2013 | 15.57 | 15.58 | 15.43 | 15.46 | 2,006,372 | +0.23(+1.51%) |
Sep 13, 2013 | 15.15 | 15.25 | 15.13 | 15.23 | 1,559,124 | +0.14(+0.93%) |
Sep 12, 2013 | 15.16 | 15.17 | 15.06 | 15.09 | 1,480,192 | -0.03(-0.17%) |
Sep 11, 2013 | 14.86 | 15.12 | 14.86 | 15.12 | 1,369,535 | +0.25(+1.71%) |
Sep 10, 2013 | 14.79 | 14.86 | 14.73 | 14.86 | 2,140,461 | +0.25(+1.74%) |
Sep 09, 2013 | 14.42 | 14.66 | 14.42 | 14.61 | 1,394,025 | +0.27(+1.89%) |
Sep 06, 2013 | 14.44 | 14.51 | 14.09 | 14.34 | 2,182,536 | -0.02(-0.14%) |
Sep 05, 2013 | 14.36 | 14.45 | 14.33 | 14.36 | 967,457 | +0.00(+0.03%) |
Sep 04, 2013 | 14.14 | 14.40 | 14.10 | 14.35 | 1,271,785 | +0.21(+1.50%) |
Sep 03, 2013 | 14.30 | 14.36 | 14.06 | 14.14 | 1,629,906 | +0.04(+0.25%) |
Aug 30, 2013 | 14.22 | 14.22 | 14.02 | 14.11 | 1,221,593 | -0.07(-0.51%) |
Aug 29, 2013 | 14.14 | 14.32 | 14.10 | 14.18 | 989,896 | +0.03(+0.20%) |
Aug 28, 2013 | 14.03 | 14.22 | 14.02 | 14.15 | 906,467 | +0.11(+0.79%) |
Aug 27, 2013 | 14.17 | 14.28 | 14.02 | 14.04 | 2,254,272 | -0.33(-2.33%) |
Aug 26, 2013 | 14.50 | 14.57 | 14.37 | 14.37 | 986,931 | -0.12(-0.82%) |
Aug 23, 2013 | 14.45 | 14.52 | 14.34 | 14.49 | 1,412,142 | +0.10(+0.72%) |
Aug 22, 2013 | 14.31 | 14.44 | 14.29 | 14.39 | 1,319,349 | +0.12(+0.83%) |
Aug 21, 2013 | 14.43 | 14.51 | 14.24 | 14.27 | 2,061,062 | -0.21(-1.45%) |
Aug 20, 2013 | 14.51 | 14.60 | 14.42 | 14.48 | 792,384 | -0.01(-0.04%) |
Aug 19, 2013 | 14.58 | 14.66 | 14.47 | 14.49 | 998,488 | -0.14(-0.93%) |
Aug 16, 2013 | 14.64 | 14.73 | 14.58 | 14.62 | 1,297,955 | -0.06(-0.42%) |
Aug 15, 2013 | 14.86 | 14.86 | 14.64 | 14.68 | 2,601,712 | -0.43(-2.83%) |
Aug 14, 2013 | 15.29 | 15.30 | 15.07 | 15.11 | 3,294,601 | -0.21(-1.40%) |
Aug 13, 2013 | 15.32 | 15.43 | 15.12 | 15.33 | 1,517,582 | +0.06(+0.39%) |
Aug 12, 2013 | 15.14 | 15.29 | 15.12 | 15.27 | 620,075 | +0.00(+0.01%) |
Aug 09, 2013 | 15.38 | 15.43 | 15.12 | 15.26 | 1,071,392 | -0.13(-0.86%) |
Aug 08, 2013 | 15.52 | 15.53 | 15.25 | 15.40 | 1,670,612 | +0.03(+0.21%) |
Aug 07, 2013 | 15.31 | 15.40 | 15.25 | 15.36 | 1,330,420 | -0.05(-0.34%) |
Aug 06, 2013 | 15.52 | 15.52 | 15.33 | 15.42 | 1,422,849 | -0.19(-1.23%) |
Aug 05, 2013 | 15.63 | 15.65 | 15.55 | 15.61 | 651,975 | -0.08(-0.48%) |
Aug 02, 2013 | 15.55 | 15.70 | 15.50 | 15.69 | 1,320,699 | +0.06(+0.41%) |
Aug 01, 2013 | 15.62 | 15.68 | 15.58 | 15.62 | 1,810,022 | +0.21(+1.36%) |
Jul 31, 2013 | 15.47 | 15.66 | 15.37 | 15.41 | 2,602,251 | -0.04(-0.23%) |
Jul 30, 2013 | 15.53 | 15.56 | 15.34 | 15.45 | 1,639,977 | +0.02(+0.10%) |
Jul 29, 2013 | 15.41 | 15.47 | 15.35 | 15.43 | 1,127,574 | -0.07(-0.48%) |
Jul 26, 2013 | 15.36 | 15.50 | 15.19 | 15.50 | 1,776,850 | +0.02(+0.13%) |
Jul 25, 2013 | 15.34 | 15.50 | 15.30 | 15.48 | 1,827,250 | +0.02(+0.10%) |
Jul 24, 2013 | 15.59 | 15.59 | 15.38 | 15.47 | 1,480,166 | -0.06(-0.39%) |
Jul 23, 2013 | 15.55 | 15.59 | 15.47 | 15.53 | 691,305 | +0.05(+0.33%) |
Jul 22, 2013 | 15.44 | 15.54 | 15.42 | 15.48 | 675,342 | -0.01(-0.07%) |
Jul 19, 2013 | 15.45 | 15.49 | 15.38 | 15.49 | 713,705 | +0.01(+0.07%) |
Jul 18, 2013 | 15.42 | 15.56 | 15.39 | 15.48 | 1,166,469 | +0.19(+1.24%) |
Jul 17, 2013 | 15.34 | 15.39 | 15.26 | 15.29 | 1,333,619 | +0.02(+0.12%) |
Jul 16, 2013 | 15.34 | 15.36 | 15.21 | 15.27 | 741,231 | -0.07(-0.47%) |
Jul 15, 2013 | 15.34 | 15.39 | 15.29 | 15.34 | 812,442 | +0.08(+0.51%) |
Jul 12, 2013 | 15.31 | 15.37 | 15.20 | 15.27 | 1,242,273 | -0.04(-0.26%) |
Jul 11, 2013 | 15.28 | 15.34 | 15.17 | 15.31 | 1,288,832 | +0.34(+2.30%) |
Jul 10, 2013 | 14.98 | 15.08 | 14.90 | 14.96 | 3,692,403 | -0.01(-0.09%) |
Jul 09, 2013 | 14.96 | 15.02 | 14.88 | 14.98 | 1,365,356 | +0.14(+0.95%) |
Jul 08, 2013 | 14.79 | 14.91 | 14.77 | 14.84 | 1,347,921 | +0.20(+1.36%) |
Jul 05, 2013 | 14.56 | 14.66 | 14.33 | 14.64 | 2,124,206 | +0.28(+1.96%) |
Jul 03, 2013 | 14.14 | 14.44 | 14.11 | 14.36 | 959,859 | +0.11(+0.78%) |
Jul 02, 2013 | 14.28 | 14.49 | 14.14 | 14.24 | 1,823,071 | -0.08(-0.58%) |
Jul 01, 2013 | 14.36 | 14.54 | 14.30 | 14.33 | 2,217,596 | +0.18(+1.26%) |
Jun 28, 2013 | 14.32 | 14.44 | 14.15 | 14.15 | 2,091,644 | -0.29(-1.98%) |
Jun 27, 2013 | 14.39 | 14.53 | 14.38 | 14.43 | 1,429,507 | +0.21(+1.45%) |
Jun 26, 2013 | 14.13 | 14.27 | 14.07 | 14.23 | 1,637,843 | +0.28(+2.00%) |
Jun 25, 2013 | 13.98 | 14.03 | 13.82 | 13.95 | 1,770,013 | +0.20(+1.42%) |
Jun 24, 2013 | 13.75 | 13.96 | 13.68 | 13.75 | 3,900,154 | -0.27(-1.92%) |
Jun 21, 2013 | 14.08 | 14.13 | 13.81 | 14.02 | 3,141,638 | +0.09(+0.65%) |
Jun 20, 2013 | 14.39 | 14.39 | 13.89 | 13.93 | 4,784,014 | -0.69(-4.71%) |
Jun 19, 2013 | 15.00 | 15.03 | 14.62 | 14.62 | 2,986,218 | -0.41(-2.72%) |
Jun 18, 2013 | 14.80 | 15.06 | 14.79 | 15.03 | 1,406,923 | +0.28(+1.92%) |
Jun 17, 2013 | 14.72 | 14.92 | 14.62 | 14.74 | 2,175,315 | +0.20(+1.35%) |
Jun 14, 2013 | 14.74 | 14.81 | 14.50 | 14.55 | 1,105,466 | -0.20(-1.39%) |
Jun 13, 2013 | 14.37 | 14.79 | 14.34 | 14.75 | 1,355,602 | +0.35(+2.44%) |
Jun 12, 2013 | 14.85 | 14.87 | 14.36 | 14.40 | 1,910,320 | -0.24(-1.64%) |
Jun 11, 2013 | 14.62 | 14.89 | 14.56 | 14.64 | 1,571,783 | -0.21(-1.41%) |
Jun 10, 2013 | 14.98 | 14.98 | 14.81 | 14.85 | 1,370,559 | -0.02(-0.11%) |
Jun 07, 2013 | 14.65 | 14.89 | 14.57 | 14.87 | 2,084,478 | +0.39(+2.69%) |
Jun 06, 2013 | 14.30 | 14.48 | 14.10 | 14.48 | 2,110,688 | +0.17(+1.20%) |
Jun 05, 2013 | 14.65 | 14.71 | 14.30 | 14.31 | 3,968,433 | -0.45(-3.08%) |
Jun 04, 2013 | 14.87 | 14.99 | 14.60 | 14.76 | 2,190,265 | -0.11(-0.74%) |
Jun 03, 2013 | 14.73 | 14.89 | 14.65 | 14.87 | 2,173,788 | +0.22(+1.51%) |
May 31, 2013 | 14.94 | 15.16 | 14.62 | 14.65 | 2,556,181 | -0.39(-2.62%) |
May 30, 2013 | 14.99 | 15.18 | 14.95 | 15.04 | 1,610,474 | +0.04(+0.30%) |
May 29, 2013 | 15.03 | 15.07 | 14.83 | 15.00 | 1,884,279 | -0.20(-1.34%) |
May 28, 2013 | 15.26 | 15.41 | 15.12 | 15.20 | 2,193,312 | +0.21(+1.40%) |
May 24, 2013 | 14.86 | 14.99 | 14.78 | 14.99 | 1,384,956 | -0.01(-0.04%) |
May 23, 2013 | 14.77 | 15.07 | 14.75 | 15.00 | 2,218,223 | +0.01(+0.04%) |
May 22, 2013 | 15.17 | 15.44 | 14.90 | 14.99 | 3,482,377 | -0.14(-0.90%) |
May 21, 2013 | 15.09 | 15.22 | 15.02 | 15.13 | 1,357,564 | +0.09(+0.58%) |
May 20, 2013 | 15.04 | 15.14 | 15.00 | 15.04 | 991,011 | -0.03(-0.19%) |
May 17, 2013 | 14.92 | 15.08 | 14.88 | 15.07 | 1,219,862 | +0.24(+1.59%) |
May 16, 2013 | 14.87 | 14.97 | 14.81 | 14.83 | 1,658,261 | -0.08(-0.56%) |
May 15, 2013 | 14.73 | 14.97 | 14.73 | 14.91 | 1,239,991 | +0.38(+2.59%) |
May 13, 2013 | 14.52 | 14.56 | 14.47 | 14.54 | 1,231,687 | -0.04(-0.24%) |
May 10, 2013 | 14.56 | 14.58 | 14.42 | 14.57 | 1,273,913 | +0.05(+0.35%) |
May 09, 2013 | 14.55 | 14.64 | 14.45 | 14.52 | 1,392,792 | -0.02(-0.17%) |
May 08, 2013 | 14.41 | 14.55 | 14.40 | 14.55 | 1,226,587 | +0.13(+0.91%) |
May 07, 2013 | 14.34 | 14.43 | 14.26 | 14.42 | 1,527,453 | +0.16(+1.10%) |
May 06, 2013 | 14.26 | 14.30 | 14.21 | 14.26 | 674,162 | +0.00(+0.03%) |
May 03, 2013 | 14.24 | 14.33 | 13.99 | 14.25 | 2,013,444 | +0.26(+1.89%) |
May 02, 2013 | 13.84 | 14.00 | 13.79 | 13.99 | 1,798,724 | +0.23(+1.69%) |