Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.19 | 18.37 | 17.92 | 18.35 | 977,033 | +0.07(+0.39%) |
Apr 29, 2014 | 18.28 | 18.32 | 18.14 | 18.28 | 918,477 | +0.05(+0.30%) |
Apr 28, 2014 | 18.05 | 18.23 | 17.89 | 18.22 | 656,708 | +0.28(+1.56%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.74 | 17.94 | 957,861 | -0.18(-0.99%) |
Apr 24, 2014 | 18.12 | 18.19 | 17.97 | 18.12 | 454,528 | +0.01(+0.08%) |
Apr 23, 2014 | 17.89 | 18.18 | 17.82 | 18.11 | 556,106 | +0.23(+1.26%) |
Apr 22, 2014 | 17.99 | 17.99 | 17.79 | 17.88 | 551,687 | -0.08(-0.44%) |
Apr 21, 2014 | 17.94 | 17.97 | 17.80 | 17.96 | 432,736 | -0.01(-0.08%) |
Apr 17, 2014 | 18.00 | 17.97 | 17.97 | 17.97 | 586,560 | -0.01(-0.04%) |
Apr 16, 2014 | 18.07 | 18.07 | 17.86 | 17.98 | 617,943 | +0.03(+0.18%) |
Apr 15, 2014 | 17.70 | 18.01 | 17.59 | 17.95 | 649,499 | +0.30(+1.71%) |
Apr 14, 2014 | 17.64 | 17.79 | 17.57 | 17.65 | 414,771 | +0.06(+0.35%) |
Apr 11, 2014 | 17.68 | 17.71 | 17.52 | 17.59 | 1,046,849 | -0.23(-1.27%) |
Apr 10, 2014 | 18.00 | 18.05 | 17.78 | 17.81 | 360,400 | -0.21(-1.17%) |
Apr 09, 2014 | 17.90 | 18.03 | 17.76 | 18.02 | 750,376 | +0.16(+0.90%) |
Apr 08, 2014 | 17.91 | 18.12 | 17.82 | 17.86 | 843,621 | -0.05(-0.28%) |
Apr 07, 2014 | 18.28 | 18.29 | 17.85 | 17.91 | 705,289 | -0.42(-2.31%) |
Apr 04, 2014 | 18.55 | 18.58 | 18.32 | 18.34 | 845,832 | -0.06(-0.35%) |
Apr 03, 2014 | 18.30 | 18.44 | 18.27 | 18.40 | 845,779 | +0.08(+0.45%) |
Apr 02, 2014 | 18.03 | 18.35 | 17.98 | 18.32 | 770,825 | +0.29(+1.61%) |
Apr 01, 2014 | 18.10 | 18.32 | 17.99 | 18.03 | 793,658 | -0.04(-0.24%) |
Mar 31, 2014 | 17.75 | 18.13 | 17.75 | 18.07 | 610,837 | +0.39(+2.23%) |
Mar 28, 2014 | 17.66 | 17.73 | 17.62 | 17.68 | 399,781 | +0.08(+0.43%) |
Mar 27, 2014 | 17.82 | 17.92 | 17.46 | 17.60 | 728,180 | -0.23(-1.29%) |
Mar 26, 2014 | 17.61 | 17.91 | 17.55 | 17.83 | 2,412,627 | +0.29(+1.66%) |
Mar 25, 2014 | 17.65 | 17.72 | 17.47 | 17.54 | 2,018,017 | -0.02(-0.12%) |
Mar 24, 2014 | 17.96 | 17.98 | 17.47 | 17.56 | 668,935 | -0.30(-1.67%) |
Mar 21, 2014 | 17.69 | 18.06 | 17.68 | 17.86 | 1,287,835 | +0.16(+0.91%) |
Mar 20, 2014 | 17.79 | 17.79 | 17.57 | 17.70 | 541,077 | -0.07(-0.40%) |
Mar 19, 2014 | 17.65 | 17.98 | 17.65 | 17.77 | 894,081 | +0.09(+0.49%) |
Mar 18, 2014 | 17.47 | 17.70 | 17.39 | 17.68 | 617,974 | +0.25(+1.44%) |
Mar 17, 2014 | 17.39 | 17.67 | 17.38 | 17.43 | 829,361 | +0.10(+0.58%) |
Mar 14, 2014 | 17.60 | 17.64 | 17.28 | 17.33 | 666,797 | -0.34(-1.95%) |
Mar 13, 2014 | 18.03 | 18.03 | 17.59 | 17.68 | 356,366 | -0.28(-1.58%) |
Mar 12, 2014 | 17.72 | 18.01 | 17.61 | 17.96 | 585,102 | +0.18(+0.99%) |
Mar 11, 2014 | 18.15 | 18.15 | 17.71 | 17.78 | 874,736 | -0.35(-1.94%) |
Mar 10, 2014 | 18.30 | 18.32 | 18.04 | 18.14 | 674,090 | -0.16(-0.90%) |
Mar 07, 2014 | 18.47 | 18.56 | 18.24 | 18.30 | 570,608 | -0.13(-0.72%) |
Mar 06, 2014 | 18.80 | 18.84 | 18.42 | 18.43 | 619,175 | -0.26(-1.40%) |
Mar 05, 2014 | 18.54 | 18.71 | 18.42 | 18.70 | 488,685 | +0.17(+0.91%) |
Mar 04, 2014 | 18.33 | 18.57 | 18.29 | 18.53 | 326,029 | +0.31(+1.71%) |
Mar 03, 2014 | 18.16 | 18.25 | 18.02 | 18.21 | 443,536 | -0.20(-1.11%) |
Feb 28, 2014 | 18.27 | 18.51 | 18.26 | 18.42 | 645,102 | +0.16(+0.88%) |
Feb 27, 2014 | 18.38 | 18.56 | 18.20 | 18.26 | 456,499 | -0.08(-0.41%) |
Feb 26, 2014 | 17.91 | 18.39 | 17.88 | 18.33 | 810,295 | +0.48(+2.67%) |
Feb 25, 2014 | 18.16 | 18.17 | 17.82 | 17.86 | 651,350 | -0.30(-1.66%) |
Feb 24, 2014 | 18.03 | 18.21 | 17.83 | 18.16 | 864,817 | +0.33(+1.83%) |
Feb 21, 2014 | 18.05 | 18.13 | 17.82 | 17.83 | 630,717 | -0.22(-1.19%) |
Feb 20, 2014 | 18.01 | 18.09 | 17.94 | 18.05 | 967,744 | +0.10(+0.56%) |
Feb 19, 2014 | 18.21 | 18.21 | 17.90 | 17.95 | 848,037 | -0.33(-1.83%) |
Feb 18, 2014 | 18.81 | 18.84 | 18.19 | 18.28 | 1,226,798 | -0.43(-2.32%) |
Feb 14, 2014 | 18.72 | 18.71 | 18.71 | 18.71 | 912,805 | -0.09(-0.47%) |
Feb 13, 2014 | 18.76 | 18.87 | 18.64 | 18.80 | 579,410 | +0.01(+0.04%) |
Feb 12, 2014 | 18.79 | 18.87 | 18.60 | 18.80 | 921,165 | +0.05(+0.27%) |
Feb 11, 2014 | 18.53 | 18.82 | 18.42 | 18.75 | 817,024 | +0.25(+1.37%) |
Feb 10, 2014 | 18.74 | 18.75 | 18.45 | 18.49 | 556,643 | -0.20(-1.05%) |
Feb 07, 2014 | 18.47 | 18.80 | 18.39 | 18.69 | 1,430,460 | +0.41(+2.23%) |
Feb 06, 2014 | 18.85 | 18.85 | 18.06 | 18.28 | 2,339,931 | -0.47(-2.51%) |
Feb 05, 2014 | 18.63 | 18.92 | 18.32 | 18.75 | 934,048 | +0.17(+0.92%) |
Feb 04, 2014 | 18.72 | 18.77 | 18.46 | 18.58 | 644,107 | -0.03(-0.15%) |
Feb 03, 2014 | 19.10 | 19.17 | 18.52 | 18.61 | 1,069,429 | -0.42(-2.21%) |
Jan 31, 2014 | 18.92 | 19.21 | 18.48 | 19.03 | 977,110 | -0.15(-0.78%) |
Jan 30, 2014 | 18.71 | 19.20 | 18.69 | 19.18 | 809,156 | +0.56(+3.03%) |
Jan 29, 2014 | 18.70 | 18.84 | 18.59 | 18.62 | 592,329 | -0.05(-0.27%) |
Jan 28, 2014 | 18.45 | 18.72 | 18.34 | 18.67 | 442,030 | +0.23(+1.22%) |
Jan 27, 2014 | 18.57 | 18.60 | 18.34 | 18.44 | 603,669 | -0.09(-0.46%) |
Jan 24, 2014 | 18.93 | 18.94 | 18.44 | 18.53 | 484,181 | -0.42(-2.24%) |
Jan 23, 2014 | 19.09 | 19.09 | 18.83 | 18.95 | 524,392 | -0.18(-0.93%) |
Jan 22, 2014 | 19.49 | 19.52 | 19.09 | 19.13 | 395,460 | -0.31(-1.62%) |
Jan 21, 2014 | 19.53 | 19.64 | 19.37 | 19.45 | 348,926 | +0.02(+0.09%) |
Jan 17, 2014 | 19.36 | 19.43 | 19.43 | 19.43 | 1,368,647 | +0.09(+0.48%) |
Jan 16, 2014 | 19.27 | 19.44 | 19.20 | 19.34 | 599,108 | +0.10(+0.54%) |
Jan 15, 2014 | 19.28 | 19.58 | 19.21 | 19.23 | 932,172 | -0.05(-0.24%) |
Jan 14, 2014 | 19.38 | 19.40 | 19.25 | 19.28 | 691,727 | -0.15(-0.77%) |
Jan 13, 2014 | 19.00 | 19.64 | 18.97 | 19.43 | 780,977 | +0.45(+2.35%) |
Jan 10, 2014 | 18.70 | 19.00 | 18.59 | 18.98 | 1,092,053 | +0.22(+1.20%) |
Jan 09, 2014 | 18.90 | 18.95 | 18.70 | 18.76 | 435,189 | -0.13(-0.70%) |
Jan 08, 2014 | 18.75 | 18.92 | 18.57 | 18.89 | 933,262 | +0.19(+0.99%) |
Jan 07, 2014 | 18.86 | 19.02 | 18.64 | 18.70 | 644,241 | -0.17(-0.91%) |
Jan 06, 2014 | 18.91 | 18.91 | 18.72 | 18.87 | 315,242 | -0.04(-0.19%) |
Jan 03, 2014 | 19.09 | 19.09 | 18.83 | 18.91 | 299,548 | -0.09(-0.49%) |
Jan 02, 2014 | 19.04 | 19.20 | 18.73 | 19.00 | 897,981 | -0.04(-0.19%) |
Dec 31, 2013 | 19.14 | 19.04 | 19.04 | 19.04 | 1,408,967 | -0.07(-0.35%) |
Dec 30, 2013 | 19.07 | 19.14 | 18.84 | 19.11 | 377,542 | +0.09(+0.47%) |
Dec 27, 2013 | 19.11 | 19.15 | 18.85 | 19.02 | 204,297 | -0.05(-0.28%) |
Dec 26, 2013 | 19.02 | 19.12 | 18.92 | 19.07 | 235,596 | +0.11(+0.58%) |
Dec 24, 2013 | 18.86 | 19.02 | 18.74 | 18.96 | 127,675 | +0.13(+0.70%) |
Dec 23, 2013 | 18.88 | 18.94 | 18.77 | 18.83 | 267,239 | +0.10(+0.53%) |
Dec 20, 2013 | 18.66 | 18.84 | 18.52 | 18.73 | 279,847 | +0.10(+0.52%) |
Dec 19, 2013 | 18.73 | 18.75 | 18.31 | 18.63 | 387,835 | -0.10(-0.53%) |
Dec 18, 2013 | 18.42 | 18.81 | 18.26 | 18.73 | 278,668 | +0.32(+1.77%) |
Dec 17, 2013 | 18.30 | 18.46 | 18.28 | 18.41 | 333,787 | +0.06(+0.35%) |
Dec 16, 2013 | 18.31 | 18.42 | 18.17 | 18.34 | 206,075 | +0.06(+0.35%) |
Dec 13, 2013 | 18.08 | 18.35 | 17.95 | 18.28 | 213,991 | +0.26(+1.43%) |
Dec 12, 2013 | 18.21 | 18.23 | 17.89 | 18.02 | 351,603 | -0.26(-1.41%) |
Dec 11, 2013 | 18.50 | 18.50 | 18.23 | 18.28 | 386,712 | -0.13(-0.72%) |
Dec 10, 2013 | 18.48 | 18.59 | 18.27 | 18.41 | 433,686 | -0.02(-0.13%) |
Dec 09, 2013 | 18.04 | 18.59 | 17.98 | 18.43 | 688,592 | +0.51(+2.84%) |
Dec 06, 2013 | 17.65 | 17.94 | 17.49 | 17.93 | 404,212 | +0.53(+3.02%) |
Dec 05, 2013 | 17.25 | 17.49 | 17.10 | 17.40 | 289,534 | +0.19(+1.12%) |
Dec 04, 2013 | 17.31 | 17.40 | 17.16 | 17.21 | 340,329 | -0.15(-0.86%) |
Dec 03, 2013 | 16.80 | 17.37 | 16.80 | 17.36 | 501,840 | +0.45(+2.67%) |
Dec 02, 2013 | 17.17 | 17.21 | 16.90 | 16.91 | 528,516 | -0.33(-1.92%) |
Nov 29, 2013 | 17.20 | 17.47 | 17.17 | 17.24 | 126,325 | +0.05(+0.31%) |
Nov 27, 2013 | 17.00 | 17.27 | 16.93 | 17.18 | 239,968 | +0.07(+0.42%) |
Nov 26, 2013 | 17.10 | 17.14 | 16.97 | 17.11 | 619,108 | +0.01(+0.08%) |
Nov 25, 2013 | 17.21 | 17.42 | 17.05 | 17.10 | 386,206 | -0.12(-0.68%) |
Nov 22, 2013 | 16.71 | 17.45 | 16.67 | 17.21 | 487,043 | +0.46(+2.72%) |
Nov 21, 2013 | 17.01 | 17.02 | 16.54 | 16.76 | 1,409,940 | -0.70(-3.99%) |
Nov 20, 2013 | 17.68 | 17.68 | 17.36 | 17.46 | 1,118,862 | -0.12(-0.69%) |
Nov 19, 2013 | 17.60 | 17.94 | 17.57 | 17.58 | 427,108 | +0.02(+0.14%) |
Nov 18, 2013 | 17.46 | 17.86 | 17.46 | 17.55 | 372,309 | +0.17(+1.00%) |
Nov 15, 2013 | 17.39 | 17.39 | 17.25 | 17.38 | 221,017 | -0.04(-0.20%) |
Nov 14, 2013 | 17.41 | 17.46 | 17.34 | 17.41 | 359,179 | -0.01(-0.06%) |
Nov 13, 2013 | 17.17 | 17.44 | 17.16 | 17.42 | 322,832 | +0.17(+0.97%) |
Nov 12, 2013 | 17.30 | 17.42 | 17.24 | 17.26 | 292,661 | -0.02(-0.10%) |
Nov 11, 2013 | 17.13 | 17.29 | 17.12 | 17.28 | 136,626 | +0.11(+0.66%) |
Nov 08, 2013 | 17.08 | 17.26 | 17.03 | 17.16 | 265,049 | +0.06(+0.35%) |
Nov 07, 2013 | 17.08 | 17.23 | 17.07 | 17.10 | 488,606 | +0.05(+0.29%) |
Nov 06, 2013 | 17.13 | 17.17 | 16.97 | 17.05 | 180,731 | -0.01(-0.04%) |
Nov 05, 2013 | 17.25 | 17.25 | 16.96 | 17.06 | 375,433 | -0.21(-1.23%) |
Nov 04, 2013 | 17.42 | 17.42 | 17.17 | 17.27 | 298,854 | -0.10(-0.55%) |
Nov 01, 2013 | 17.18 | 17.38 | 17.13 | 17.37 | 358,588 | +0.19(+1.12%) |
Oct 31, 2013 | 17.03 | 17.21 | 16.98 | 17.18 | 215,283 | +0.22(+1.28%) |
Oct 30, 2013 | 17.11 | 17.26 | 16.87 | 16.96 | 116,300 | -0.12(-0.71%) |
Oct 29, 2013 | 17.34 | 17.43 | 17.03 | 17.08 | 278,024 | -0.22(-1.27%) |
Oct 28, 2013 | 17.10 | 17.36 | 17.10 | 17.30 | 235,083 | +0.20(+1.14%) |
Oct 25, 2013 | 17.12 | 17.18 | 17.01 | 17.10 | 135,189 | -0.01(-0.04%) |
Oct 24, 2013 | 16.98 | 17.12 | 16.91 | 17.11 | 160,548 | +0.10(+0.61%) |
Oct 23, 2013 | 16.99 | 17.05 | 16.92 | 17.01 | 356,780 | -0.04(-0.23%) |
Oct 22, 2013 | 16.91 | 17.14 | 16.91 | 17.05 | 522,152 | +0.25(+1.46%) |
Oct 21, 2013 | 16.83 | 16.88 | 16.75 | 16.80 | 307,984 | +0.00(+0.02%) |
Oct 18, 2013 | 16.64 | 16.80 | 16.62 | 16.80 | 153,484 | +0.20(+1.20%) |
Oct 17, 2013 | 16.46 | 16.60 | 16.38 | 16.60 | 397,457 | +0.10(+0.60%) |
Oct 16, 2013 | 16.31 | 16.50 | 16.20 | 16.50 | 498,738 | +0.26(+1.58%) |
Oct 15, 2013 | 16.42 | 16.45 | 16.20 | 16.24 | 341,620 | -0.27(-1.66%) |
Oct 14, 2013 | 16.48 | 16.59 | 16.38 | 16.52 | 138,369 | +0.02(+0.13%) |
Oct 11, 2013 | 16.39 | 16.52 | 16.38 | 16.50 | 219,991 | +0.08(+0.48%) |
Oct 10, 2013 | 16.48 | 16.60 | 16.39 | 16.42 | 241,399 | +0.08(+0.48%) |
Oct 09, 2013 | 16.12 | 16.35 | 16.05 | 16.34 | 526,263 | +0.28(+1.77%) |
Oct 08, 2013 | 16.26 | 16.26 | 15.94 | 16.06 | 347,017 | -0.20(-1.25%) |
Oct 07, 2013 | 16.44 | 16.44 | 16.25 | 16.26 | 247,853 | -0.28(-1.72%) |
Oct 04, 2013 | 16.43 | 16.67 | 16.41 | 16.54 | 273,103 | +0.15(+0.91%) |
Oct 03, 2013 | 16.44 | 16.44 | 16.35 | 16.39 | 384,702 | -0.02(-0.13%) |
Oct 02, 2013 | 16.54 | 16.54 | 16.39 | 16.41 | 234,752 | -0.18(-1.11%) |
Oct 01, 2013 | 16.55 | 16.65 | 16.41 | 16.60 | 282,481 | +0.09(+0.52%) |
Sep 30, 2013 | 16.68 | 16.68 | 16.48 | 16.51 | 426,222 | -0.20(-1.21%) |
Sep 27, 2013 | 16.82 | 16.89 | 16.65 | 16.72 | 279,368 | -0.12(-0.70%) |
Sep 26, 2013 | 16.96 | 17.07 | 16.82 | 16.83 | 308,454 | -0.05(-0.32%) |
Sep 25, 2013 | 17.23 | 17.23 | 16.87 | 16.89 | 388,965 | -0.32(-1.86%) |
Sep 24, 2013 | 17.05 | 17.26 | 17.05 | 17.21 | 448,882 | +0.15(+0.90%) |
Sep 23, 2013 | 16.87 | 17.07 | 16.80 | 17.05 | 570,545 | +0.22(+1.31%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.80 | 16.83 | 921,992 | -0.04(-0.23%) |
Sep 19, 2013 | 16.84 | 16.94 | 16.67 | 16.87 | 866,242 | +0.09(+0.53%) |
Sep 18, 2013 | 16.68 | 16.81 | 16.51 | 16.78 | 291,674 | +0.15(+0.88%) |
Sep 17, 2013 | 16.63 | 16.82 | 16.63 | 16.64 | 582,362 | +0.09(+0.52%) |
Sep 16, 2013 | 16.56 | 16.57 | 16.44 | 16.55 | 358,032 | +0.17(+1.06%) |
Sep 13, 2013 | 16.34 | 16.49 | 16.31 | 16.38 | 334,390 | +0.02(+0.13%) |
Sep 12, 2013 | 16.44 | 16.55 | 16.32 | 16.36 | 313,679 | -0.13(-0.80%) |
Sep 11, 2013 | 16.41 | 16.49 | 16.34 | 16.49 | 439,220 | +0.08(+0.48%) |
Sep 10, 2013 | 16.34 | 16.42 | 16.29 | 16.41 | 260,077 | +0.11(+0.65%) |
Sep 09, 2013 | 16.24 | 16.31 | 16.23 | 16.30 | 392,142 | +0.12(+0.77%) |
Sep 06, 2013 | 16.40 | 16.45 | 16.13 | 16.18 | 408,290 | -0.08(-0.48%) |
Sep 05, 2013 | 16.24 | 16.34 | 16.22 | 16.26 | 334,565 | +0.05(+0.29%) |
Sep 04, 2013 | 16.08 | 16.24 | 16.01 | 16.21 | 351,226 | +0.15(+0.95%) |
Sep 03, 2013 | 15.86 | 16.06 | 15.77 | 16.06 | 462,476 | +0.38(+2.45%) |
Aug 30, 2013 | 15.90 | 15.93 | 15.63 | 15.68 | 510,676 | -0.19(-1.21%) |
Aug 29, 2013 | 15.69 | 15.91 | 15.66 | 15.87 | 202,646 | +0.14(+0.90%) |
Aug 28, 2013 | 15.68 | 15.73 | 15.52 | 15.72 | 351,946 | +0.07(+0.45%) |
Aug 27, 2013 | 15.62 | 15.71 | 15.56 | 15.65 | 674,740 | -0.09(-0.59%) |
Aug 26, 2013 | 15.67 | 15.81 | 15.65 | 15.75 | 494,793 | +0.05(+0.32%) |
Aug 23, 2013 | 15.54 | 15.72 | 15.42 | 15.70 | 551,089 | +0.17(+1.10%) |
Aug 22, 2013 | 15.53 | 15.59 | 15.48 | 15.53 | 432,108 | -0.02(-0.11%) |
Aug 21, 2013 | 15.88 | 15.91 | 15.38 | 15.54 | 1,539,483 | -0.38(-2.37%) |
Aug 20, 2013 | 15.97 | 16.17 | 15.90 | 15.92 | 320,203 | -0.05(-0.33%) |
Aug 19, 2013 | 16.17 | 16.27 | 15.97 | 15.97 | 469,287 | -0.26(-1.60%) |
Aug 16, 2013 | 16.09 | 16.31 | 16.08 | 16.23 | 599,091 | +0.04(+0.24%) |
Aug 15, 2013 | 16.21 | 16.24 | 16.05 | 16.19 | 717,849 | -0.12(-0.74%) |
Aug 14, 2013 | 16.28 | 16.36 | 16.24 | 16.32 | 534,075 | -0.00(-0.02%) |
Aug 13, 2013 | 16.00 | 16.34 | 15.96 | 16.32 | 479,495 | +0.37(+2.30%) |
Aug 12, 2013 | 16.20 | 16.23 | 15.82 | 15.95 | 830,803 | -0.32(-1.98%) |
Aug 09, 2013 | 16.37 | 16.42 | 16.25 | 16.27 | 482,646 | -0.12(-0.76%) |
Aug 08, 2013 | 16.32 | 16.40 | 16.17 | 16.40 | 414,637 | +0.16(+0.98%) |
Aug 07, 2013 | 16.30 | 16.38 | 16.20 | 16.24 | 567,117 | -0.18(-1.08%) |
Aug 06, 2013 | 16.52 | 16.53 | 16.28 | 16.42 | 494,183 | -0.17(-1.00%) |
Aug 05, 2013 | 16.37 | 16.71 | 16.16 | 16.58 | 507,754 | +0.19(+1.17%) |
Aug 02, 2013 | 16.39 | 16.60 | 16.08 | 16.39 | 1,058,982 | -0.02(-0.15%) |
Aug 01, 2013 | 16.32 | 16.78 | 16.25 | 16.42 | 1,125,808 | +0.60(+3.81%) |
Jul 31, 2013 | 15.92 | 15.92 | 15.75 | 15.81 | 735,236 | -0.01(-0.09%) |
Jul 30, 2013 | 15.93 | 15.98 | 15.80 | 15.83 | 616,685 | -0.04(-0.25%) |
Jul 29, 2013 | 15.91 | 15.99 | 15.77 | 15.87 | 447,126 | -0.04(-0.22%) |
Jul 26, 2013 | 15.74 | 15.97 | 15.73 | 15.90 | 528,408 | +0.10(+0.63%) |
Jul 25, 2013 | 15.57 | 15.82 | 15.57 | 15.80 | 437,153 | +0.25(+1.62%) |
Jul 24, 2013 | 15.62 | 15.72 | 15.50 | 15.55 | 454,552 | +0.04(+0.25%) |
Jul 23, 2013 | 15.35 | 15.63 | 15.30 | 15.51 | 419,189 | +0.26(+1.69%) |
Jul 22, 2013 | 15.27 | 15.30 | 15.13 | 15.25 | 313,717 | +0.00(+0.00%) |
Jul 19, 2013 | 15.31 | 15.35 | 15.08 | 15.25 | 550,223 | -0.06(-0.39%) |
Jul 18, 2013 | 15.27 | 15.38 | 15.16 | 15.31 | 589,042 | +0.13(+0.86%) |
Jul 17, 2013 | 15.10 | 15.26 | 15.08 | 15.18 | 458,973 | +0.15(+0.97%) |
Jul 16, 2013 | 15.15 | 15.15 | 14.94 | 15.04 | 427,081 | -0.12(-0.82%) |
Jul 15, 2013 | 15.16 | 15.34 | 15.12 | 15.16 | 560,639 | +0.05(+0.30%) |
Jul 12, 2013 | 14.91 | 15.24 | 14.86 | 15.12 | 563,607 | +0.22(+1.45%) |
Jul 11, 2013 | 14.91 | 15.02 | 14.86 | 14.90 | 964,223 | +0.19(+1.28%) |
Jul 10, 2013 | 14.49 | 14.74 | 14.49 | 14.71 | 760,351 | +0.24(+1.66%) |
Jul 09, 2013 | 14.46 | 14.51 | 14.36 | 14.47 | 289,547 | +0.08(+0.57%) |
Jul 08, 2013 | 14.35 | 14.42 | 14.31 | 14.39 | 443,339 | +0.08(+0.57%) |
Jul 05, 2013 | 14.27 | 14.39 | 14.24 | 14.31 | 337,850 | +0.10(+0.67%) |
Jul 03, 2013 | 14.22 | 14.32 | 14.15 | 14.21 | 557,389 | -0.01(-0.05%) |
Jul 02, 2013 | 14.25 | 14.29 | 14.11 | 14.22 | 509,154 | +0.01(+0.05%) |
Jul 01, 2013 | 14.42 | 14.49 | 14.21 | 14.21 | 265,908 | -0.13(-0.94%) |
Jun 28, 2013 | 13.94 | 14.48 | 13.90 | 14.35 | 1,599,501 | +0.38(+2.74%) |
Jun 27, 2013 | 14.05 | 14.18 | 13.92 | 13.96 | 1,744,323 | -0.07(-0.48%) |
Jun 26, 2013 | 14.15 | 14.25 | 14.01 | 14.03 | 844,664 | +0.02(+0.13%) |
Jun 25, 2013 | 13.85 | 14.04 | 13.63 | 14.01 | 853,389 | +0.21(+1.49%) |
Jun 24, 2013 | 13.94 | 13.96 | 13.57 | 13.81 | 776,836 | -0.31(-2.18%) |
Jun 21, 2013 | 14.33 | 14.36 | 14.10 | 14.12 | 893,591 | -0.24(-1.68%) |
Jun 20, 2013 | 14.40 | 14.45 | 14.23 | 14.36 | 790,922 | -0.23(-1.55%) |
Jun 19, 2013 | 14.58 | 14.83 | 14.58 | 14.58 | 523,760 | +0.02(+0.12%) |
Jun 18, 2013 | 14.29 | 14.68 | 14.28 | 14.57 | 553,770 | +0.25(+1.76%) |
Jun 17, 2013 | 14.35 | 14.41 | 14.24 | 14.32 | 299,178 | +0.02(+0.17%) |
Jun 14, 2013 | 14.27 | 14.45 | 14.22 | 14.29 | 530,266 | -0.01(-0.07%) |
Jun 13, 2013 | 13.94 | 14.32 | 13.78 | 14.30 | 670,048 | +0.36(+2.57%) |
Jun 12, 2013 | 14.41 | 14.42 | 13.89 | 13.94 | 719,082 | -0.39(-2.72%) |
Jun 11, 2013 | 14.40 | 14.49 | 14.20 | 14.33 | 519,974 | -0.18(-1.25%) |
Jun 10, 2013 | 14.50 | 14.57 | 14.45 | 14.51 | 493,921 | -0.02(-0.12%) |
Jun 07, 2013 | 14.53 | 14.55 | 14.37 | 14.53 | 1,463,325 | +0.10(+0.66%) |
Jun 06, 2013 | 14.09 | 14.45 | 14.06 | 14.44 | 704,075 | +0.30(+2.10%) |
Jun 05, 2013 | 14.29 | 14.33 | 13.98 | 14.14 | 632,804 | -0.09(-0.62%) |
Jun 04, 2013 | 14.64 | 14.64 | 14.19 | 14.23 | 827,087 | -0.30(-2.10%) |
Jun 03, 2013 | 14.67 | 14.67 | 14.41 | 14.53 | 911,961 | -0.11(-0.77%) |
May 31, 2013 | 14.72 | 14.72 | 14.56 | 14.64 | 678,019 | -0.13(-0.86%) |
May 30, 2013 | 14.74 | 14.79 | 14.62 | 14.77 | 495,533 | +0.05(+0.31%) |
May 29, 2013 | 14.66 | 14.79 | 14.62 | 14.73 | 467,582 | +0.02(+0.17%) |
May 28, 2013 | 14.63 | 14.84 | 14.57 | 14.70 | 686,806 | +0.28(+1.92%) |
May 24, 2013 | 14.42 | 14.44 | 14.36 | 14.42 | 362,336 | -0.10(-0.66%) |
May 23, 2013 | 14.57 | 14.58 | 14.21 | 14.52 | 728,098 | -0.08(-0.56%) |
May 22, 2013 | 14.66 | 14.87 | 14.56 | 14.60 | 705,701 | -0.07(-0.46%) |
May 21, 2013 | 14.64 | 14.86 | 14.63 | 14.67 | 791,061 | +0.04(+0.27%) |
May 20, 2013 | 14.74 | 14.74 | 14.61 | 14.63 | 432,996 | -0.12(-0.84%) |
May 17, 2013 | 14.62 | 14.83 | 14.57 | 14.75 | 734,298 | +0.02(+0.14%) |
May 16, 2013 | 14.79 | 14.84 | 14.68 | 14.73 | 893,328 | -0.06(-0.38%) |
May 15, 2013 | 14.87 | 14.93 | 14.73 | 14.79 | 1,194,540 | -0.04(-0.28%) |
May 13, 2013 | 14.88 | 14.91 | 14.73 | 14.83 | 1,037,340 | -0.04(-0.28%) |
May 10, 2013 | 15.06 | 15.07 | 14.78 | 14.87 | 901,592 | -0.18(-1.17%) |
May 09, 2013 | 14.96 | 15.16 | 14.94 | 15.05 | 1,235,632 | +0.13(+0.87%) |
May 08, 2013 | 14.75 | 14.94 | 14.75 | 14.92 | 1,056,649 | +0.14(+0.95%) |
May 07, 2013 | 14.66 | 14.82 | 14.61 | 14.78 | 1,373,078 | +0.19(+1.33%) |
May 06, 2013 | 14.68 | 14.76 | 14.48 | 14.58 | 826,984 | -0.06(-0.41%) |
May 03, 2013 | 14.79 | 14.76 | 14.60 | 14.64 | 1,480,837 | +0.16(+1.10%) |
May 02, 2013 | 14.64 | 14.88 | 14.49 | 14.49 | 1,619,293 | +0.14(+1.01%) |