Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.45 | 16.50 | 16.30 | 16.49 | 740,718 | +0.03(+0.17%) |
Apr 29, 2014 | 16.65 | 16.65 | 16.37 | 16.46 | 846,616 | -0.13(-0.81%) |
Apr 28, 2014 | 16.31 | 16.61 | 16.31 | 16.60 | 668,587 | +0.33(+2.01%) |
Apr 25, 2014 | 16.19 | 16.39 | 16.17 | 16.27 | 1,152,936 | +0.01(+0.05%) |
Apr 24, 2014 | 16.24 | 16.32 | 16.17 | 16.26 | 712,382 | +0.01(+0.07%) |
Apr 23, 2014 | 16.25 | 16.40 | 16.18 | 16.25 | 1,501,407 | +0.05(+0.32%) |
Apr 22, 2014 | 16.22 | 16.40 | 15.95 | 16.20 | 1,086,970 | -0.01(-0.05%) |
Apr 21, 2014 | 16.08 | 16.23 | 16.00 | 16.21 | 547,178 | +0.13(+0.81%) |
Apr 17, 2014 | 16.13 | 16.08 | 16.08 | 16.08 | 637,361 | -0.11(-0.71%) |
Apr 16, 2014 | 16.32 | 16.32 | 16.10 | 16.19 | 1,168,334 | -0.06(-0.39%) |
Apr 15, 2014 | 16.15 | 16.28 | 16.12 | 16.25 | 897,775 | +0.07(+0.46%) |
Apr 14, 2014 | 15.99 | 16.21 | 15.92 | 16.18 | 1,017,782 | +0.25(+1.58%) |
Apr 11, 2014 | 15.96 | 16.09 | 15.84 | 15.93 | 872,923 | -0.13(-0.81%) |
Apr 10, 2014 | 16.08 | 16.18 | 16.00 | 16.06 | 665,334 | -0.02(-0.10%) |
Apr 09, 2014 | 16.04 | 16.14 | 15.93 | 16.07 | 368,082 | +0.03(+0.20%) |
Apr 08, 2014 | 16.06 | 16.13 | 16.01 | 16.04 | 655,966 | -0.04(-0.22%) |
Apr 07, 2014 | 16.15 | 16.30 | 16.02 | 16.08 | 807,978 | -0.12(-0.73%) |
Apr 04, 2014 | 16.11 | 16.22 | 16.05 | 16.19 | 577,601 | +0.16(+0.98%) |
Apr 03, 2014 | 16.04 | 16.11 | 15.97 | 16.04 | 1,741,426 | -0.02(-0.12%) |
Apr 02, 2014 | 16.10 | 16.12 | 15.99 | 16.06 | 662,023 | -0.03(-0.20%) |
Apr 01, 2014 | 16.03 | 16.09 | 15.80 | 16.09 | 930,212 | +0.08(+0.49%) |
Mar 31, 2014 | 15.90 | 16.17 | 15.75 | 16.01 | 867,273 | +0.12(+0.77%) |
Mar 28, 2014 | 15.87 | 16.00 | 15.81 | 15.89 | 506,697 | +0.04(+0.25%) |
Mar 27, 2014 | 15.75 | 15.88 | 15.09 | 15.85 | 927,965 | +0.06(+0.37%) |
Mar 26, 2014 | 15.65 | 15.95 | 15.65 | 15.79 | 1,383,168 | -0.18(-1.12%) |
Mar 25, 2014 | 15.93 | 16.02 | 15.85 | 15.97 | 612,827 | +0.11(+0.69%) |
Mar 24, 2014 | 16.03 | 16.04 | 15.76 | 15.86 | 531,077 | -0.12(-0.78%) |
Mar 21, 2014 | 15.94 | 16.09 | 15.87 | 15.98 | 1,005,632 | +0.07(+0.44%) |
Mar 20, 2014 | 15.75 | 16.00 | 15.73 | 15.91 | 1,239,167 | +0.11(+0.72%) |
Mar 19, 2014 | 16.12 | 16.23 | 15.75 | 15.80 | 569,454 | -0.38(-2.32%) |
Mar 18, 2014 | 16.12 | 16.25 | 16.05 | 16.17 | 589,982 | +0.05(+0.29%) |
Mar 17, 2014 | 16.15 | 16.19 | 15.97 | 16.13 | 677,952 | +0.03(+0.19%) |
Mar 14, 2014 | 16.16 | 16.26 | 16.08 | 16.10 | 745,245 | -0.05(-0.31%) |
Mar 13, 2014 | 16.05 | 16.15 | 15.96 | 16.15 | 1,535,302 | +0.13(+0.80%) |
Mar 12, 2014 | 15.79 | 16.04 | 15.78 | 16.02 | 1,279,809 | +0.22(+1.38%) |
Mar 11, 2014 | 15.72 | 15.81 | 15.70 | 15.80 | 912,679 | +0.07(+0.45%) |
Mar 10, 2014 | 15.85 | 15.90 | 15.67 | 15.73 | 978,538 | -0.16(-1.03%) |
Mar 07, 2014 | 15.95 | 16.00 | 15.82 | 15.89 | 1,223,850 | -0.07(-0.44%) |
Mar 06, 2014 | 15.97 | 16.04 | 15.87 | 15.96 | 1,440,175 | -0.02(-0.12%) |
Mar 05, 2014 | 15.89 | 16.10 | 15.88 | 15.98 | 1,253,086 | +0.06(+0.39%) |
Mar 04, 2014 | 15.94 | 15.95 | 15.78 | 15.92 | 2,122,474 | +0.12(+0.74%) |
Mar 03, 2014 | 15.71 | 15.81 | 15.67 | 15.80 | 667,936 | +0.08(+0.50%) |
Feb 28, 2014 | 15.61 | 15.79 | 15.61 | 15.72 | 1,307,261 | +0.10(+0.62%) |
Feb 27, 2014 | 15.62 | 15.73 | 15.56 | 15.63 | 600,213 | +0.00(+0.02%) |
Feb 26, 2014 | 15.66 | 15.70 | 15.57 | 15.62 | 903,026 | -0.04(-0.25%) |
Feb 25, 2014 | 15.59 | 15.71 | 15.52 | 15.66 | 465,591 | +0.07(+0.43%) |
Feb 24, 2014 | 15.62 | 15.72 | 15.58 | 15.60 | 934,571 | +0.01(+0.05%) |
Feb 21, 2014 | 15.54 | 15.75 | 15.43 | 15.59 | 1,081,109 | +0.06(+0.38%) |
Feb 20, 2014 | 15.59 | 15.72 | 15.39 | 15.53 | 1,189,018 | -0.04(-0.28%) |
Feb 19, 2014 | 15.60 | 15.79 | 15.56 | 15.57 | 1,037,615 | -0.11(-0.67%) |
Feb 18, 2014 | 15.62 | 15.69 | 15.53 | 15.68 | 802,205 | +0.04(+0.23%) |
Feb 14, 2014 | 15.67 | 15.64 | 15.64 | 15.64 | 638,375 | -0.03(-0.20%) |
Feb 13, 2014 | 15.51 | 15.73 | 15.50 | 15.67 | 1,108,074 | +0.08(+0.53%) |
Feb 12, 2014 | 15.63 | 15.75 | 15.58 | 15.59 | 1,123,440 | -0.06(-0.37%) |
Feb 11, 2014 | 15.46 | 15.69 | 15.38 | 15.65 | 1,919,676 | +0.16(+1.03%) |
Feb 10, 2014 | 15.38 | 15.52 | 15.29 | 15.49 | 1,405,728 | +0.14(+0.94%) |
Feb 07, 2014 | 15.32 | 15.37 | 15.24 | 15.35 | 1,047,454 | +0.07(+0.49%) |
Feb 06, 2014 | 15.32 | 15.37 | 15.24 | 15.27 | 1,554,722 | +0.02(+0.13%) |
Feb 05, 2014 | 15.42 | 15.53 | 15.18 | 15.25 | 2,308,304 | -0.17(-1.09%) |
Feb 04, 2014 | 15.54 | 15.66 | 15.40 | 15.42 | 1,326,266 | +0.03(+0.20%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.27 | 15.39 | 1,891,791 | +0.03(+0.20%) |
Jan 31, 2014 | 15.06 | 15.43 | 15.04 | 15.36 | 1,298,573 | +0.19(+1.26%) |
Jan 30, 2014 | 15.08 | 15.24 | 15.02 | 15.17 | 1,428,222 | +0.14(+0.96%) |
Jan 29, 2014 | 14.83 | 15.10 | 14.83 | 15.02 | 1,609,222 | +0.14(+0.92%) |
Jan 28, 2014 | 14.45 | 15.02 | 14.39 | 14.88 | 1,768,598 | +0.55(+3.82%) |
Jan 27, 2014 | 14.44 | 14.71 | 14.32 | 14.34 | 1,462,892 | -0.16(-1.08%) |
Jan 24, 2014 | 14.64 | 14.75 | 14.47 | 14.49 | 1,008,148 | -0.18(-1.22%) |
Jan 23, 2014 | 14.47 | 14.71 | 14.41 | 14.67 | 900,216 | +0.18(+1.21%) |
Jan 22, 2014 | 14.47 | 14.61 | 14.44 | 14.50 | 1,204,750 | +0.06(+0.43%) |
Jan 21, 2014 | 14.42 | 14.61 | 14.36 | 14.44 | 881,290 | +0.12(+0.82%) |
Jan 17, 2014 | 14.48 | 14.32 | 14.32 | 14.32 | 1,044,334 | -0.13(-0.92%) |
Jan 16, 2014 | 14.37 | 14.49 | 14.37 | 14.45 | 1,179,015 | +0.07(+0.52%) |
Jan 15, 2014 | 14.44 | 14.55 | 14.35 | 14.38 | 750,060 | -0.01(-0.05%) |
Jan 14, 2014 | 14.37 | 14.53 | 14.31 | 14.38 | 831,886 | +0.04(+0.27%) |
Jan 13, 2014 | 14.40 | 14.48 | 14.29 | 14.35 | 673,255 | -0.08(-0.54%) |
Jan 10, 2014 | 14.33 | 14.50 | 14.31 | 14.42 | 875,759 | +0.12(+0.85%) |
Jan 09, 2014 | 14.42 | 14.42 | 14.20 | 14.30 | 1,297,135 | -0.07(-0.46%) |
Jan 08, 2014 | 14.49 | 14.51 | 14.31 | 14.37 | 909,735 | -0.14(-0.97%) |
Jan 07, 2014 | 14.62 | 14.65 | 14.47 | 14.51 | 818,847 | +0.13(+0.92%) |
Jan 06, 2014 | 14.51 | 14.51 | 14.28 | 14.38 | 784,738 | -0.05(-0.35%) |
Jan 03, 2014 | 14.12 | 14.46 | 14.08 | 14.43 | 1,104,312 | +0.31(+2.21%) |
Jan 02, 2014 | 14.17 | 14.22 | 13.97 | 14.12 | 852,026 | -0.04(-0.28%) |
Dec 31, 2013 | 14.24 | 14.15 | 14.15 | 14.15 | 910,721 | -0.09(-0.63%) |
Dec 30, 2013 | 14.04 | 14.26 | 14.04 | 14.24 | 546,148 | +0.22(+1.59%) |
Dec 27, 2013 | 14.09 | 14.09 | 13.87 | 14.02 | 733,517 | -0.02(-0.14%) |
Dec 26, 2013 | 14.14 | 14.22 | 13.95 | 14.04 | 650,807 | -0.03(-0.19%) |
Dec 24, 2013 | 13.88 | 14.08 | 13.74 | 14.07 | 545,255 | +0.18(+1.32%) |
Dec 23, 2013 | 13.89 | 14.03 | 13.85 | 13.88 | 734,851 | -0.00(-0.03%) |
Dec 20, 2013 | 13.60 | 13.93 | 13.60 | 13.89 | 1,263,697 | +0.16(+1.16%) |
Dec 19, 2013 | 13.94 | 13.99 | 13.66 | 13.73 | 1,087,556 | -0.31(-2.21%) |
Dec 18, 2013 | 14.01 | 14.22 | 13.73 | 14.04 | 1,560,147 | +0.00(+0.03%) |
Dec 17, 2013 | 13.91 | 14.06 | 13.80 | 14.04 | 2,255,715 | +0.12(+0.89%) |
Dec 16, 2013 | 13.86 | 13.93 | 13.82 | 13.91 | 1,100,606 | +0.08(+0.56%) |
Dec 13, 2013 | 13.84 | 13.96 | 13.76 | 13.83 | 1,299,699 | +0.05(+0.37%) |
Dec 12, 2013 | 13.98 | 13.98 | 13.72 | 13.78 | 2,022,997 | -0.16(-1.14%) |
Dec 11, 2013 | 14.25 | 14.25 | 13.92 | 13.94 | 1,536,590 | -0.17(-1.24%) |
Dec 10, 2013 | 14.09 | 14.21 | 14.09 | 14.12 | 724,131 | +0.03(+0.22%) |
Dec 09, 2013 | 13.97 | 14.09 | 13.89 | 14.09 | 666,479 | +0.08(+0.58%) |
Dec 06, 2013 | 14.09 | 14.20 | 13.94 | 14.01 | 838,655 | +0.02(+0.11%) |
Dec 05, 2013 | 13.99 | 14.04 | 13.85 | 13.99 | 740,584 | -0.03(-0.22%) |
Dec 04, 2013 | 13.85 | 14.13 | 13.72 | 14.02 | 1,487,901 | +0.11(+0.81%) |
Dec 03, 2013 | 13.74 | 13.95 | 13.67 | 13.91 | 863,388 | +0.16(+1.19%) |
Dec 02, 2013 | 13.80 | 13.89 | 13.62 | 13.75 | 947,865 | -0.03(-0.20%) |
Nov 29, 2013 | 14.01 | 14.02 | 13.70 | 13.77 | 357,697 | -0.21(-1.53%) |
Nov 27, 2013 | 13.85 | 14.00 | 13.78 | 13.99 | 441,306 | +0.16(+1.15%) |
Nov 26, 2013 | 13.93 | 14.03 | 13.78 | 13.83 | 989,193 | -0.10(-0.72%) |
Nov 25, 2013 | 13.91 | 13.93 | 13.71 | 13.93 | 619,875 | +0.03(+0.25%) |
Nov 22, 2013 | 13.92 | 13.95 | 13.76 | 13.89 | 765,355 | -0.04(-0.28%) |
Nov 21, 2013 | 13.92 | 14.06 | 13.86 | 13.93 | 696,777 | +0.01(+0.06%) |
Nov 20, 2013 | 14.02 | 14.24 | 13.87 | 13.92 | 1,006,071 | -0.08(-0.58%) |
Nov 19, 2013 | 14.04 | 14.09 | 13.91 | 14.01 | 653,065 | -0.05(-0.36%) |
Nov 18, 2013 | 14.28 | 14.32 | 14.04 | 14.06 | 699,156 | -0.22(-1.52%) |
Nov 15, 2013 | 14.26 | 14.32 | 14.16 | 14.27 | 541,986 | +0.02(+0.11%) |
Nov 14, 2013 | 14.16 | 14.33 | 14.10 | 14.26 | 649,776 | +0.24(+1.74%) |
Nov 12, 2013 | 14.05 | 14.06 | 13.81 | 14.01 | 1,034,229 | -0.08(-0.55%) |
Nov 11, 2013 | 14.07 | 14.25 | 14.05 | 14.09 | 468,302 | -0.03(-0.25%) |
Nov 08, 2013 | 14.40 | 14.41 | 13.99 | 14.13 | 941,800 | -0.33(-2.31%) |
Nov 07, 2013 | 14.39 | 14.51 | 14.33 | 14.46 | 1,090,554 | +0.03(+0.21%) |
Nov 06, 2013 | 14.51 | 14.70 | 14.42 | 14.43 | 459,829 | +0.00(+0.00%) |
Nov 05, 2013 | 14.72 | 14.81 | 14.39 | 14.43 | 1,066,301 | -0.41(-2.77%) |
Nov 04, 2013 | 14.80 | 14.95 | 14.67 | 14.84 | 580,584 | +0.05(+0.37%) |
Nov 01, 2013 | 14.81 | 14.89 | 14.66 | 14.78 | 1,302,697 | +0.05(+0.32%) |
Oct 31, 2013 | 14.78 | 14.89 | 14.67 | 14.74 | 1,330,393 | -0.04(-0.29%) |
Oct 30, 2013 | 14.70 | 14.81 | 14.66 | 14.78 | 867,551 | +0.08(+0.53%) |
Oct 29, 2013 | 14.85 | 14.85 | 14.56 | 14.70 | 968,437 | -0.19(-1.25%) |
Oct 28, 2013 | 14.97 | 15.02 | 14.75 | 14.89 | 617,578 | -0.10(-0.67%) |
Oct 25, 2013 | 14.87 | 15.01 | 14.78 | 14.99 | 598,377 | +0.13(+0.89%) |
Oct 24, 2013 | 14.76 | 14.91 | 14.68 | 14.86 | 1,158,155 | +0.06(+0.42%) |
Oct 23, 2013 | 14.73 | 14.80 | 14.58 | 14.80 | 1,049,383 | +0.10(+0.66%) |
Oct 22, 2013 | 14.35 | 14.82 | 14.31 | 14.70 | 1,790,290 | +0.48(+3.41%) |
Oct 21, 2013 | 14.35 | 14.35 | 14.07 | 14.21 | 1,005,130 | -0.00(-0.03%) |
Oct 18, 2013 | 14.36 | 14.36 | 14.10 | 14.22 | 1,311,347 | -0.14(-0.95%) |
Oct 17, 2013 | 13.92 | 14.38 | 13.87 | 14.35 | 1,250,193 | +0.39(+2.78%) |
Oct 16, 2013 | 13.71 | 14.03 | 13.67 | 13.97 | 914,722 | +0.27(+1.95%) |
Oct 15, 2013 | 13.64 | 13.81 | 13.57 | 13.70 | 746,332 | -0.02(-0.11%) |
Oct 14, 2013 | 13.73 | 13.79 | 13.63 | 13.71 | 820,282 | -0.07(-0.48%) |
Oct 11, 2013 | 13.72 | 13.87 | 13.58 | 13.78 | 1,242,516 | +0.17(+1.23%) |
Oct 10, 2013 | 13.26 | 13.66 | 13.26 | 13.61 | 1,263,965 | +0.42(+3.21%) |
Oct 09, 2013 | 13.14 | 13.39 | 13.14 | 13.19 | 1,233,188 | +0.05(+0.35%) |
Oct 08, 2013 | 13.19 | 13.31 | 13.14 | 13.14 | 988,940 | -0.04(-0.32%) |
Oct 07, 2013 | 13.07 | 13.19 | 12.94 | 13.19 | 1,522,379 | +0.07(+0.50%) |
Oct 04, 2013 | 13.02 | 13.14 | 13.01 | 13.12 | 2,135,605 | +0.13(+1.02%) |
Oct 03, 2013 | 13.29 | 13.39 | 12.98 | 12.99 | 1,305,970 | -0.36(-2.67%) |
Oct 02, 2013 | 13.36 | 13.45 | 13.26 | 13.35 | 933,887 | +0.01(+0.06%) |
Oct 01, 2013 | 13.22 | 13.53 | 13.22 | 13.34 | 1,315,562 | -0.10(-0.72%) |
Sep 27, 2013 | 13.46 | 13.54 | 13.37 | 13.43 | 659,377 | -0.08(-0.60%) |
Sep 26, 2013 | 13.53 | 13.61 | 13.44 | 13.52 | 1,025,927 | -0.01(-0.09%) |
Sep 25, 2013 | 13.45 | 13.53 | 13.44 | 13.53 | 1,351,172 | +0.08(+0.58%) |
Sep 24, 2013 | 13.57 | 13.60 | 13.41 | 13.45 | 797,231 | -0.13(-0.94%) |
Sep 23, 2013 | 13.70 | 13.74 | 13.57 | 13.58 | 897,959 | -0.12(-0.90%) |
Sep 20, 2013 | 13.93 | 13.95 | 13.69 | 13.70 | 1,715,182 | -0.19(-1.39%) |
Sep 19, 2013 | 13.76 | 13.98 | 13.67 | 13.89 | 2,021,169 | +0.21(+1.55%) |
Sep 18, 2013 | 13.63 | 13.80 | 13.43 | 13.68 | 4,382,102 | +0.07(+0.48%) |
Sep 17, 2013 | 13.60 | 13.71 | 13.56 | 13.62 | 1,167,179 | +0.02(+0.14%) |
Sep 16, 2013 | 13.61 | 13.68 | 13.32 | 13.60 | 2,268,504 | +0.28(+2.08%) |
Sep 13, 2013 | 13.35 | 13.38 | 13.25 | 13.32 | 3,378,104 | -0.04(-0.29%) |
Sep 12, 2013 | 13.54 | 13.67 | 13.34 | 13.36 | 726,081 | -0.15(-1.14%) |
Sep 11, 2013 | 13.55 | 13.71 | 13.43 | 13.51 | 997,561 | -0.11(-0.82%) |
Sep 10, 2013 | 13.85 | 13.85 | 13.54 | 13.62 | 768,776 | +0.04(+0.31%) |
Sep 09, 2013 | 13.48 | 13.59 | 13.43 | 13.58 | 1,024,370 | +0.12(+0.92%) |
Sep 06, 2013 | 13.43 | 13.59 | 13.41 | 13.46 | 533,710 | +0.19(+1.45%) |
Sep 05, 2013 | 13.44 | 13.44 | 13.22 | 13.27 | 473,854 | -0.13(-0.98%) |
Sep 04, 2013 | 13.29 | 13.47 | 13.22 | 13.40 | 473,192 | +0.10(+0.78%) |
Sep 03, 2013 | 13.39 | 13.47 | 13.03 | 13.29 | 1,092,038 | -0.09(-0.69%) |
Aug 30, 2013 | 13.49 | 13.57 | 13.34 | 13.38 | 762,677 | -0.08(-0.63%) |
Aug 29, 2013 | 13.44 | 13.53 | 13.42 | 13.47 | 1,323,610 | -0.11(-0.79%) |
Aug 28, 2013 | 13.78 | 13.87 | 13.55 | 13.58 | 722,454 | -0.27(-1.95%) |
Aug 27, 2013 | 13.68 | 13.88 | 13.65 | 13.85 | 983,542 | +0.06(+0.42%) |
Aug 26, 2013 | 13.89 | 13.96 | 13.75 | 13.79 | 832,205 | -0.09(-0.64%) |
Aug 23, 2013 | 13.74 | 13.98 | 13.66 | 13.88 | 862,064 | +0.18(+1.35%) |
Aug 22, 2013 | 13.60 | 13.75 | 13.43 | 13.69 | 800,684 | +0.15(+1.11%) |
Aug 21, 2013 | 13.35 | 13.69 | 13.30 | 13.54 | 821,659 | +0.04(+0.29%) |
Aug 20, 2013 | 13.26 | 13.60 | 13.15 | 13.50 | 927,344 | +0.33(+2.52%) |
Aug 19, 2013 | 13.39 | 13.41 | 13.15 | 13.17 | 798,256 | -0.27(-1.98%) |
Aug 16, 2013 | 13.81 | 13.83 | 13.39 | 13.44 | 663,647 | -0.45(-3.22%) |
Aug 15, 2013 | 13.93 | 13.96 | 13.67 | 13.89 | 938,453 | -0.23(-1.66%) |
Aug 14, 2013 | 13.95 | 14.13 | 13.86 | 14.12 | 734,861 | +0.14(+1.02%) |
Aug 13, 2013 | 14.32 | 14.37 | 13.90 | 13.98 | 553,592 | -0.34(-2.34%) |
Aug 12, 2013 | 14.36 | 14.47 | 14.30 | 14.31 | 755,758 | -0.12(-0.85%) |
Aug 09, 2013 | 14.12 | 14.53 | 14.12 | 14.44 | 852,577 | +0.27(+1.90%) |
Aug 08, 2013 | 14.30 | 14.30 | 14.05 | 14.17 | 1,128,269 | -0.10(-0.73%) |
Aug 07, 2013 | 14.29 | 14.34 | 14.09 | 14.27 | 801,047 | -0.04(-0.27%) |
Aug 06, 2013 | 14.38 | 14.50 | 14.29 | 14.31 | 799,116 | -0.07(-0.48%) |
Aug 05, 2013 | 14.42 | 14.52 | 14.36 | 14.38 | 752,321 | -0.10(-0.67%) |
Aug 02, 2013 | 14.88 | 14.88 | 14.46 | 14.47 | 950,481 | -0.27(-1.83%) |
Aug 01, 2013 | 14.84 | 14.92 | 14.65 | 14.74 | 1,041,902 | -0.08(-0.55%) |
Jul 31, 2013 | 15.06 | 15.06 | 14.64 | 14.83 | 1,033,202 | -0.18(-1.21%) |
Jul 30, 2013 | 15.11 | 15.15 | 14.92 | 15.01 | 583,563 | -0.06(-0.41%) |
Jul 29, 2013 | 15.13 | 15.18 | 15.01 | 15.07 | 883,605 | -0.08(-0.51%) |
Jul 26, 2013 | 15.13 | 15.18 | 15.04 | 15.14 | 492,874 | -0.08(-0.56%) |
Jul 25, 2013 | 15.25 | 15.35 | 15.16 | 15.23 | 944,393 | -0.10(-0.63%) |
Jul 24, 2013 | 15.70 | 15.70 | 15.24 | 15.33 | 1,494,216 | -0.32(-2.04%) |
Jul 23, 2013 | 15.87 | 15.88 | 15.55 | 15.65 | 1,444,464 | -0.27(-1.72%) |
Jul 22, 2013 | 15.73 | 15.93 | 15.72 | 15.92 | 611,545 | +0.19(+1.20%) |
Jul 19, 2013 | 15.86 | 15.95 | 15.72 | 15.73 | 602,542 | -0.19(-1.19%) |
Jul 18, 2013 | 15.88 | 16.00 | 15.73 | 15.92 | 867,534 | +0.08(+0.47%) |
Jul 17, 2013 | 15.78 | 15.88 | 15.67 | 15.84 | 541,434 | +0.16(+1.02%) |
Jul 16, 2013 | 15.72 | 15.88 | 15.65 | 15.68 | 884,833 | +0.00(+0.00%) |
Jul 15, 2013 | 15.73 | 15.89 | 15.65 | 15.68 | 1,756,093 | -0.14(-0.88%) |
Jul 12, 2013 | 16.01 | 16.08 | 15.81 | 15.82 | 739,579 | -0.23(-1.44%) |
Jul 11, 2013 | 15.95 | 16.05 | 15.87 | 16.05 | 1,139,316 | +0.30(+1.91%) |
Jul 10, 2013 | 15.63 | 15.77 | 15.52 | 15.75 | 666,401 | +0.10(+0.62%) |
Jul 09, 2013 | 15.59 | 15.70 | 15.55 | 15.66 | 748,993 | +0.13(+0.81%) |
Jul 08, 2013 | 15.65 | 15.74 | 15.52 | 15.53 | 734,911 | -0.12(-0.75%) |
Jul 05, 2013 | 15.61 | 15.65 | 15.17 | 15.65 | 1,484,911 | +0.06(+0.40%) |
Jul 03, 2013 | 15.77 | 15.77 | 15.06 | 15.59 | 1,279,123 | -0.21(-1.35%) |
Jul 02, 2013 | 15.33 | 15.81 | 15.33 | 15.80 | 1,553,981 | +0.49(+3.21%) |
Jul 01, 2013 | 15.27 | 15.38 | 15.20 | 15.31 | 1,417,300 | +0.18(+1.16%) |
Jun 28, 2013 | 15.05 | 15.22 | 14.96 | 15.14 | 2,316,626 | +0.04(+0.24%) |
Jun 27, 2013 | 14.85 | 15.18 | 14.84 | 15.10 | 1,295,381 | +0.27(+1.82%) |
Jun 26, 2013 | 14.78 | 14.98 | 14.75 | 14.83 | 1,484,947 | +0.14(+0.97%) |
Jun 25, 2013 | 14.57 | 14.76 | 14.34 | 14.69 | 1,327,122 | +0.20(+1.40%) |
Jun 24, 2013 | 14.17 | 14.83 | 14.01 | 14.48 | 1,111,675 | +0.15(+1.03%) |
Jun 21, 2013 | 14.34 | 14.52 | 14.23 | 14.34 | 1,478,702 | +0.05(+0.36%) |
Jun 20, 2013 | 14.63 | 14.67 | 14.24 | 14.28 | 799,505 | -0.44(-2.98%) |
Jun 19, 2013 | 15.23 | 15.23 | 14.66 | 14.72 | 684,281 | -0.46(-3.06%) |
Jun 18, 2013 | 15.15 | 15.34 | 15.01 | 15.19 | 604,655 | +0.08(+0.53%) |
Jun 17, 2013 | 15.18 | 15.28 | 15.08 | 15.11 | 847,532 | -0.00(-0.01%) |
Jun 14, 2013 | 15.06 | 15.36 | 15.01 | 15.11 | 755,649 | +0.04(+0.27%) |
Jun 13, 2013 | 14.81 | 15.16 | 14.79 | 15.07 | 836,331 | +0.22(+1.47%) |
Jun 12, 2013 | 15.02 | 15.02 | 14.81 | 14.85 | 571,127 | -0.13(-0.88%) |
Jun 11, 2013 | 14.92 | 15.05 | 14.85 | 14.98 | 874,777 | -0.05(-0.33%) |
Jun 10, 2013 | 15.17 | 15.22 | 14.99 | 15.03 | 847,762 | -0.14(-0.93%) |
Jun 07, 2013 | 15.05 | 15.21 | 14.89 | 15.17 | 1,505,545 | +0.18(+1.20%) |
Jun 06, 2013 | 14.80 | 15.01 | 14.79 | 14.99 | 560,862 | +0.12(+0.84%) |
Jun 05, 2013 | 14.86 | 14.95 | 14.77 | 14.87 | 571,409 | -0.00(-0.03%) |
Jun 04, 2013 | 15.02 | 15.03 | 14.75 | 14.87 | 904,584 | -0.10(-0.68%) |
Jun 03, 2013 | 14.87 | 15.04 | 14.65 | 14.98 | 998,139 | +0.21(+1.43%) |
May 31, 2013 | 14.97 | 15.09 | 14.75 | 14.77 | 1,341,877 | -0.26(-1.72%) |
May 30, 2013 | 15.23 | 15.33 | 14.99 | 15.02 | 949,705 | -0.19(-1.22%) |
May 29, 2013 | 15.46 | 15.47 | 15.04 | 15.21 | 1,040,280 | -0.32(-2.03%) |
May 28, 2013 | 15.62 | 15.66 | 15.38 | 15.52 | 827,227 | +0.02(+0.12%) |
May 24, 2013 | 15.39 | 15.55 | 15.29 | 15.51 | 970,752 | +0.06(+0.38%) |
May 23, 2013 | 15.71 | 15.74 | 15.38 | 15.45 | 1,225,999 | -0.30(-1.92%) |
May 22, 2013 | 16.35 | 16.40 | 15.64 | 15.75 | 1,512,209 | -0.62(-3.78%) |
May 21, 2013 | 16.20 | 16.37 | 16.20 | 16.37 | 1,277,664 | +0.17(+1.08%) |
May 20, 2013 | 16.18 | 16.25 | 16.12 | 16.19 | 975,566 | -0.01(-0.06%) |
May 17, 2013 | 16.04 | 16.21 | 16.03 | 16.20 | 839,525 | +0.24(+1.51%) |
May 16, 2013 | 15.98 | 16.05 | 15.89 | 15.96 | 582,725 | -0.04(-0.27%) |
May 15, 2013 | 16.03 | 16.04 | 15.93 | 16.00 | 1,157,522 | +0.05(+0.30%) |
May 13, 2013 | 16.02 | 16.02 | 15.91 | 15.96 | 708,323 | -0.01(-0.08%) |
May 10, 2013 | 15.92 | 16.02 | 15.92 | 15.97 | 352,549 | +0.07(+0.42%) |
May 09, 2013 | 16.04 | 16.05 | 15.87 | 15.90 | 509,162 | -0.09(-0.54%) |
May 08, 2013 | 16.07 | 16.09 | 15.84 | 15.99 | 873,988 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.08 | 15.96 | 16.07 | 1,690,098 | +0.07(+0.47%) |
May 06, 2013 | 15.77 | 15.99 | 15.77 | 15.99 | 792,287 | +0.20(+1.27%) |
May 03, 2013 | 15.77 | 15.87 | 15.72 | 15.79 | 1,078,052 | +0.03(+0.22%) |
May 02, 2013 | 15.70 | 15.84 | 15.59 | 15.76 | 915,926 | +0.14(+0.92%) |