Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.96 | 14.96 | 14.54 | 14.72 | 1,292,309 | -0.24(-1.61%) |
Apr 29, 2014 | 14.95 | 15.18 | 14.89 | 14.96 | 780,315 | +0.03(+0.18%) |
Apr 28, 2014 | 14.95 | 15.05 | 14.71 | 14.93 | 689,326 | +0.00(+0.00%) |
Apr 25, 2014 | 15.09 | 15.09 | 14.92 | 14.93 | 379,268 | -0.15(-1.00%) |
Apr 24, 2014 | 15.13 | 15.13 | 14.89 | 15.09 | 488,089 | +0.03(+0.18%) |
Apr 23, 2014 | 14.95 | 15.07 | 14.92 | 15.06 | 355,407 | +0.14(+0.95%) |
Apr 22, 2014 | 14.77 | 14.94 | 14.70 | 14.92 | 747,283 | +0.09(+0.60%) |
Apr 21, 2014 | 14.69 | 14.83 | 14.42 | 14.83 | 580,112 | +0.17(+1.15%) |
Apr 17, 2014 | 14.62 | 14.66 | 14.66 | 14.66 | 188,983 | +0.05(+0.37%) |
Apr 16, 2014 | 14.61 | 14.74 | 14.51 | 14.61 | 299,885 | +0.11(+0.74%) |
Apr 15, 2014 | 14.67 | 14.67 | 14.22 | 14.50 | 405,751 | -0.10(-0.67%) |
Apr 14, 2014 | 14.61 | 14.67 | 14.40 | 14.60 | 368,414 | +0.12(+0.86%) |
Apr 11, 2014 | 14.56 | 14.76 | 14.34 | 14.47 | 660,260 | -0.20(-1.33%) |
Apr 10, 2014 | 14.93 | 15.07 | 14.65 | 14.67 | 398,108 | -0.30(-2.02%) |
Apr 09, 2014 | 14.85 | 15.06 | 14.80 | 14.97 | 258,001 | +0.15(+1.02%) |
Apr 08, 2014 | 14.85 | 15.12 | 14.75 | 14.82 | 330,581 | -0.07(-0.48%) |
Apr 07, 2014 | 14.82 | 15.06 | 14.75 | 14.89 | 673,406 | +0.02(+0.12%) |
Apr 04, 2014 | 14.83 | 15.19 | 14.83 | 14.87 | 881,205 | +0.02(+0.12%) |
Apr 03, 2014 | 15.09 | 15.15 | 14.83 | 14.85 | 855,849 | -0.23(-1.53%) |
Apr 02, 2014 | 15.02 | 15.12 | 14.95 | 15.09 | 410,011 | +0.02(+0.12%) |
Apr 01, 2014 | 14.85 | 15.11 | 14.83 | 15.07 | 595,905 | +0.20(+1.38%) |
Mar 31, 2014 | 14.75 | 14.89 | 14.69 | 14.86 | 268,053 | +0.14(+0.97%) |
Mar 28, 2014 | 14.77 | 14.92 | 14.68 | 14.72 | 247,250 | +0.04(+0.24%) |
Mar 27, 2014 | 14.63 | 14.85 | 14.63 | 14.69 | 495,836 | -0.02(-0.12%) |
Mar 26, 2014 | 15.00 | 15.01 | 14.69 | 14.70 | 694,045 | -0.28(-1.90%) |
Mar 25, 2014 | 15.13 | 15.24 | 14.92 | 14.99 | 217,167 | -0.11(-0.71%) |
Mar 24, 2014 | 15.22 | 15.33 | 15.05 | 15.09 | 514,029 | -0.04(-0.29%) |
Mar 21, 2014 | 15.23 | 15.36 | 15.01 | 15.14 | 1,774,062 | -0.09(-0.58%) |
Mar 20, 2014 | 15.26 | 15.34 | 15.10 | 15.23 | 533,951 | -0.12(-0.75%) |
Mar 19, 2014 | 15.42 | 15.50 | 15.24 | 15.34 | 858,116 | -0.10(-0.63%) |
Mar 18, 2014 | 15.19 | 15.51 | 15.17 | 15.44 | 877,246 | +0.24(+1.58%) |
Mar 17, 2014 | 15.26 | 15.35 | 15.05 | 15.20 | 733,559 | +0.03(+0.18%) |
Mar 14, 2014 | 15.11 | 15.31 | 15.08 | 15.17 | 904,496 | -0.02(-0.12%) |
Mar 13, 2014 | 15.67 | 15.67 | 15.16 | 15.19 | 579,945 | -0.38(-2.46%) |
Mar 12, 2014 | 15.42 | 15.66 | 15.21 | 15.58 | 771,916 | +0.12(+0.75%) |
Mar 11, 2014 | 15.56 | 15.59 | 15.39 | 15.46 | 959,210 | -0.10(-0.63%) |
Mar 10, 2014 | 15.70 | 15.70 | 15.42 | 15.56 | 659,216 | -0.05(-0.34%) |
Mar 07, 2014 | 16.00 | 16.00 | 15.55 | 15.61 | 440,211 | -0.28(-1.79%) |
Mar 06, 2014 | 15.90 | 16.03 | 15.79 | 15.90 | 361,587 | -0.03(-0.17%) |
Mar 05, 2014 | 15.89 | 16.04 | 15.75 | 15.92 | 607,862 | +0.00(+0.00%) |
Mar 04, 2014 | 15.86 | 15.97 | 15.83 | 15.92 | 717,156 | +0.17(+1.07%) |
Mar 03, 2014 | 15.76 | 15.92 | 15.58 | 15.75 | 735,221 | -0.17(-1.06%) |
Feb 28, 2014 | 15.75 | 15.99 | 15.58 | 15.92 | 743,983 | +0.20(+1.30%) |
Feb 27, 2014 | 15.63 | 15.74 | 15.57 | 15.72 | 618,463 | +0.06(+0.40%) |
Feb 26, 2014 | 15.76 | 15.78 | 15.58 | 15.66 | 967,040 | -0.03(-0.17%) |
Feb 25, 2014 | 15.65 | 15.76 | 15.65 | 15.68 | 1,185,139 | +0.11(+0.69%) |
Feb 24, 2014 | 15.50 | 15.68 | 15.33 | 15.58 | 911,921 | +0.25(+1.63%) |
Feb 21, 2014 | 15.20 | 15.41 | 15.14 | 15.33 | 814,797 | +0.10(+0.64%) |
Feb 20, 2014 | 15.38 | 15.38 | 15.10 | 15.23 | 503,175 | -0.12(-0.81%) |
Feb 19, 2014 | 15.50 | 15.59 | 15.31 | 15.35 | 988,433 | -0.04(-0.23%) |
Feb 18, 2014 | 15.38 | 15.47 | 15.19 | 15.39 | 1,233,362 | +0.06(+0.41%) |
Feb 14, 2014 | 15.29 | 15.33 | 15.33 | 15.33 | 716,722 | -0.04(-0.23%) |
Feb 13, 2014 | 15.36 | 15.48 | 15.15 | 15.36 | 606,839 | -0.04(-0.23%) |
Feb 12, 2014 | 15.53 | 15.65 | 15.34 | 15.40 | 498,622 | -0.18(-1.14%) |
Feb 11, 2014 | 15.26 | 15.62 | 15.20 | 15.58 | 1,152,537 | +0.31(+2.04%) |
Feb 10, 2014 | 15.18 | 15.30 | 14.89 | 15.26 | 1,034,505 | +0.13(+0.88%) |
Feb 07, 2014 | 14.69 | 15.58 | 14.69 | 15.13 | 2,145,341 | +1.19(+8.56%) |
Feb 06, 2014 | 13.71 | 14.01 | 13.51 | 13.94 | 1,637,905 | +0.31(+2.29%) |
Feb 05, 2014 | 13.53 | 13.79 | 13.46 | 13.63 | 2,806,998 | +0.21(+1.59%) |
Feb 04, 2014 | 13.51 | 13.67 | 13.35 | 13.41 | 5,047,609 | +0.00(+0.00%) |
Feb 03, 2014 | 13.84 | 14.00 | 13.40 | 13.41 | 2,209,642 | -0.48(-3.46%) |
Jan 31, 2014 | 13.91 | 14.08 | 13.87 | 13.89 | 880,481 | -0.17(-1.20%) |
Jan 30, 2014 | 14.28 | 14.28 | 14.02 | 14.06 | 2,176,213 | -0.11(-0.75%) |
Jan 29, 2014 | 14.12 | 14.26 | 14.06 | 14.17 | 1,441,761 | -0.08(-0.56%) |
Jan 28, 2014 | 14.33 | 14.48 | 14.24 | 14.25 | 1,364,679 | -0.12(-0.87%) |
Jan 27, 2014 | 14.37 | 14.70 | 14.28 | 14.37 | 3,384,943 | +0.00(+0.00%) |
Jan 24, 2014 | 14.60 | 14.89 | 14.29 | 14.37 | 942,427 | -0.36(-2.42%) |
Jan 23, 2014 | 14.76 | 14.76 | 14.59 | 14.73 | 418,745 | -0.11(-0.72%) |
Jan 22, 2014 | 14.90 | 15.14 | 14.75 | 14.84 | 723,707 | -0.08(-0.54%) |
Jan 21, 2014 | 15.24 | 15.24 | 14.83 | 14.92 | 995,364 | -0.23(-1.53%) |
Jan 17, 2014 | 15.09 | 15.15 | 15.15 | 15.15 | 913,908 | -0.02(-0.12%) |
Jan 16, 2014 | 15.18 | 15.28 | 15.12 | 15.17 | 568,535 | -0.10(-0.64%) |
Jan 15, 2014 | 15.34 | 15.35 | 15.21 | 15.26 | 539,672 | -0.08(-0.52%) |
Jan 14, 2014 | 15.20 | 15.39 | 15.20 | 15.34 | 667,583 | +0.14(+0.94%) |
Jan 13, 2014 | 15.38 | 15.46 | 15.16 | 15.20 | 514,840 | -0.23(-1.50%) |
Jan 10, 2014 | 15.38 | 15.50 | 15.34 | 15.43 | 341,321 | +0.04(+0.23%) |
Jan 09, 2014 | 15.42 | 15.55 | 15.31 | 15.40 | 667,676 | +0.05(+0.35%) |
Jan 08, 2014 | 15.36 | 15.42 | 15.19 | 15.34 | 708,215 | -0.07(-0.46%) |
Jan 07, 2014 | 15.58 | 15.62 | 15.33 | 15.42 | 1,319,506 | -0.20(-1.31%) |
Jan 06, 2014 | 15.86 | 15.90 | 15.51 | 15.62 | 696,665 | -0.16(-1.02%) |
Jan 03, 2014 | 15.98 | 15.98 | 15.68 | 15.78 | 484,877 | -0.14(-0.89%) |
Jan 02, 2014 | 15.88 | 16.05 | 15.81 | 15.92 | 852,258 | +0.05(+0.34%) |
Dec 31, 2013 | 15.69 | 15.87 | 15.87 | 15.87 | 333,811 | +0.07(+0.45%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.66 | 15.80 | 346,384 | +0.06(+0.40%) |
Dec 27, 2013 | 15.72 | 15.75 | 15.54 | 15.74 | 359,202 | -0.02(-0.11%) |
Dec 26, 2013 | 15.88 | 15.98 | 15.65 | 15.75 | 267,150 | -0.11(-0.67%) |
Dec 24, 2013 | 15.84 | 15.93 | 15.69 | 15.86 | 98,532 | +0.04(+0.22%) |
Dec 23, 2013 | 15.66 | 15.87 | 15.64 | 15.82 | 431,656 | +0.18(+1.14%) |
Dec 20, 2013 | 15.38 | 15.82 | 15.38 | 15.65 | 634,943 | +0.33(+2.15%) |
Dec 19, 2013 | 15.37 | 15.41 | 15.17 | 15.32 | 434,597 | -0.12(-0.81%) |
Dec 18, 2013 | 15.39 | 15.49 | 15.09 | 15.44 | 596,570 | +0.12(+0.81%) |
Dec 17, 2013 | 15.42 | 15.46 | 15.15 | 15.32 | 899,893 | -0.37(-2.38%) |
Dec 16, 2013 | 15.50 | 15.71 | 15.46 | 15.69 | 807,483 | +0.12(+0.74%) |
Dec 13, 2013 | 15.51 | 15.62 | 15.33 | 15.58 | 722,842 | +0.13(+0.86%) |
Dec 12, 2013 | 15.48 | 15.58 | 15.41 | 15.44 | 524,431 | -0.11(-0.69%) |
Dec 11, 2013 | 15.53 | 15.67 | 15.42 | 15.55 | 837,980 | -0.03(-0.17%) |
Dec 10, 2013 | 15.26 | 15.63 | 15.22 | 15.58 | 1,053,602 | +0.12(+0.81%) |
Dec 09, 2013 | 15.45 | 15.51 | 15.29 | 15.45 | 2,231,163 | +0.00(+0.00%) |
Dec 06, 2013 | 15.55 | 15.67 | 15.32 | 15.45 | 0 | -0.01(-0.06%) |
Dec 05, 2013 | 15.54 | 15.54 | 15.36 | 15.46 | 0 | -0.12(-0.74%) |
Dec 04, 2013 | 15.50 | 15.66 | 15.44 | 15.58 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 15.61 | 15.72 | 15.49 | 15.60 | 0 | -0.12(-0.74%) |
Dec 02, 2013 | 15.93 | 15.98 | 15.68 | 15.72 | 0 | -0.28(-1.73%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.90 | 15.99 | 0 | +0.07(+0.45%) |
Nov 27, 2013 | 15.76 | 16.02 | 15.66 | 15.92 | 0 | +0.12(+0.73%) |
Nov 26, 2013 | 15.66 | 15.86 | 15.58 | 15.81 | 0 | +0.13(+0.85%) |
Nov 25, 2013 | 15.74 | 15.87 | 15.58 | 15.67 | 0 | -0.09(-0.56%) |
Nov 22, 2013 | 15.91 | 15.95 | 15.74 | 15.76 | 0 | -0.08(-0.51%) |
Nov 21, 2013 | 15.88 | 15.99 | 15.81 | 15.84 | 0 | -0.04(-0.28%) |
Nov 20, 2013 | 15.80 | 16.02 | 15.75 | 15.89 | 0 | +0.11(+0.68%) |
Nov 19, 2013 | 15.73 | 15.94 | 15.67 | 15.78 | 0 | +0.04(+0.23%) |
Nov 18, 2013 | 16.05 | 16.08 | 15.67 | 15.74 | 0 | -0.29(-1.83%) |
Nov 15, 2013 | 15.66 | 16.09 | 15.66 | 16.04 | 0 | +0.45(+2.91%) |
Nov 14, 2013 | 15.58 | 15.73 | 15.55 | 15.58 | 0 | +0.02(+0.11%) |
Nov 12, 2013 | 15.48 | 15.71 | 15.13 | 15.57 | 0 | -0.26(-1.63%) |
Nov 11, 2013 | 15.90 | 16.00 | 15.74 | 15.82 | 0 | -0.14(-0.89%) |
Nov 08, 2013 | 15.65 | 15.99 | 15.61 | 15.97 | 0 | +0.29(+1.87%) |
Nov 07, 2013 | 15.80 | 16.13 | 15.65 | 15.67 | 0 | -0.14(-0.90%) |
Nov 06, 2013 | 16.10 | 16.23 | 15.76 | 15.82 | 0 | -0.29(-1.82%) |
Nov 05, 2013 | 16.14 | 16.25 | 15.91 | 16.11 | 0 | -0.03(-0.17%) |
Nov 04, 2013 | 16.16 | 16.23 | 16.09 | 16.14 | 0 | +0.02(+0.11%) |
Nov 01, 2013 | 15.90 | 16.16 | 15.84 | 16.12 | 0 | +0.16(+0.98%) |
Oct 31, 2013 | 15.85 | 16.14 | 15.78 | 15.96 | 2,034,017 | +0.16(+1.04%) |
Oct 30, 2013 | 15.98 | 16.02 | 15.77 | 15.80 | 0 | -0.11(-0.67%) |
Oct 29, 2013 | 15.74 | 15.96 | 15.73 | 15.90 | 0 | +0.17(+1.07%) |
Oct 28, 2013 | 15.62 | 15.78 | 15.50 | 15.74 | 0 | +0.11(+0.68%) |
Oct 25, 2013 | 15.78 | 15.79 | 15.58 | 15.63 | 0 | -0.14(-0.90%) |
Oct 24, 2013 | 15.65 | 15.84 | 15.58 | 15.77 | 0 | +0.20(+1.32%) |
Oct 23, 2013 | 15.53 | 15.70 | 15.39 | 15.57 | 0 | +0.04(+0.23%) |
Oct 22, 2013 | 15.45 | 15.60 | 15.38 | 15.53 | 0 | +0.13(+0.87%) |
Oct 21, 2013 | 15.45 | 15.53 | 15.34 | 15.40 | 0 | -0.02(-0.12%) |
Oct 18, 2013 | 15.45 | 15.48 | 15.34 | 15.42 | 2,263,198 | +0.05(+0.35%) |
Oct 17, 2013 | 15.30 | 15.38 | 15.22 | 15.36 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 15.31 | 15.39 | 15.20 | 15.36 | 0 | +0.09(+0.58%) |
Oct 15, 2013 | 15.17 | 15.29 | 15.08 | 15.27 | 0 | +0.09(+0.59%) |
Oct 14, 2013 | 14.92 | 15.26 | 14.91 | 15.18 | 0 | +0.12(+0.83%) |
Oct 11, 2013 | 14.77 | 15.18 | 14.77 | 15.06 | 0 | +0.24(+1.65%) |
Oct 10, 2013 | 14.59 | 14.84 | 14.59 | 14.81 | 0 | +0.27(+1.87%) |
Oct 09, 2013 | 14.43 | 14.59 | 14.39 | 14.54 | 0 | +0.10(+0.68%) |
Oct 08, 2013 | 14.43 | 14.55 | 14.39 | 14.45 | 0 | -0.04(-0.25%) |
Oct 07, 2013 | 14.37 | 14.56 | 14.34 | 14.48 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 14.45 | 14.59 | 14.42 | 14.48 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 14.69 | 14.77 | 14.43 | 14.48 | 0 | -0.20(-1.33%) |
Oct 02, 2013 | 14.39 | 14.75 | 14.26 | 14.68 | 0 | +0.18(+1.23%) |
Oct 01, 2013 | 14.64 | 14.64 | 14.38 | 14.50 | 0 | -0.24(-1.63%) |
Sep 27, 2013 | 14.66 | 14.77 | 14.57 | 14.74 | 0 | -0.10(-0.66%) |
Sep 26, 2013 | 15.24 | 15.24 | 14.66 | 14.84 | 0 | -0.37(-2.46%) |
Sep 25, 2013 | 15.34 | 15.40 | 15.12 | 15.21 | 0 | -0.21(-1.38%) |
Sep 24, 2013 | 14.93 | 15.51 | 14.93 | 15.42 | 0 | +0.48(+3.22%) |
Sep 23, 2013 | 14.97 | 15.00 | 14.78 | 14.94 | 0 | -0.11(-0.71%) |
Sep 20, 2013 | 15.22 | 15.34 | 14.88 | 15.05 | 0 | -0.20(-1.28%) |
Sep 19, 2013 | 15.48 | 15.48 | 15.05 | 15.25 | 0 | -0.10(-0.67%) |
Sep 18, 2013 | 15.31 | 15.43 | 15.19 | 15.35 | 0 | +0.02(+0.15%) |
Sep 17, 2013 | 15.27 | 15.39 | 15.24 | 15.33 | 0 | +0.04(+0.29%) |
Sep 16, 2013 | 15.44 | 15.28 | 15.13 | 15.28 | 0 | +0.05(+0.35%) |
Sep 13, 2013 | 15.39 | 15.39 | 15.11 | 15.23 | 0 | -0.17(-1.10%) |
Sep 12, 2013 | 15.30 | 15.54 | 15.23 | 15.40 | 0 | +0.09(+0.58%) |
Sep 11, 2013 | 14.87 | 15.31 | 14.85 | 15.31 | 0 | +0.43(+2.87%) |
Sep 10, 2013 | 14.71 | 14.88 | 14.61 | 14.88 | 0 | +0.20(+1.39%) |
Sep 09, 2013 | 14.53 | 14.69 | 14.51 | 14.68 | 0 | +0.13(+0.92%) |
Sep 06, 2013 | 14.62 | 14.68 | 14.45 | 14.54 | 0 | -0.04(-0.31%) |
Sep 05, 2013 | 14.42 | 14.63 | 14.30 | 14.59 | 0 | +0.16(+1.11%) |
Sep 04, 2013 | 14.15 | 14.49 | 14.15 | 14.43 | 0 | +0.19(+1.31%) |
Sep 03, 2013 | 14.26 | 14.42 | 14.13 | 14.24 | 0 | +0.14(+1.01%) |
Aug 30, 2013 | 14.16 | 14.21 | 14.03 | 14.10 | 0 | -0.11(-0.75%) |
Aug 29, 2013 | 14.22 | 14.32 | 14.09 | 14.20 | 0 | -0.01(-0.06%) |
Aug 28, 2013 | 14.21 | 14.26 | 14.14 | 14.21 | 0 | +0.03(+0.19%) |
Aug 27, 2013 | 14.22 | 14.42 | 14.18 | 14.19 | 0 | -0.11(-0.75%) |
Aug 26, 2013 | 14.19 | 14.36 | 14.19 | 14.29 | 0 | +0.12(+0.88%) |
Aug 23, 2013 | 14.10 | 14.26 | 14.04 | 14.17 | 0 | +0.04(+0.25%) |
Aug 22, 2013 | 14.23 | 14.27 | 14.08 | 14.13 | 0 | -0.05(-0.38%) |
Aug 21, 2013 | 14.09 | 14.24 | 13.97 | 14.19 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 14.16 | 14.22 | 13.99 | 14.13 | 0 | -0.01(-0.06%) |
Aug 19, 2013 | 14.43 | 14.44 | 14.13 | 14.14 | 0 | -0.27(-1.85%) |
Aug 16, 2013 | 14.47 | 14.64 | 14.38 | 14.41 | 0 | -0.12(-0.80%) |
Aug 15, 2013 | 14.29 | 14.59 | 14.18 | 14.53 | 1,518,598 | +0.12(+0.87%) |
Aug 14, 2013 | 14.24 | 14.43 | 14.12 | 14.40 | 0 | +0.12(+0.81%) |
Aug 13, 2013 | 14.45 | 14.45 | 14.24 | 14.28 | 1,846,675 | -0.05(-0.37%) |
Aug 12, 2013 | 14.33 | 14.51 | 14.22 | 14.34 | 1,901,656 | -0.12(-0.80%) |
Aug 09, 2013 | 14.61 | 14.61 | 14.44 | 14.45 | 1,540,248 | -0.12(-0.85%) |
Aug 08, 2013 | 14.53 | 14.69 | 14.37 | 14.58 | 2,370,198 | +0.20(+1.36%) |
Aug 07, 2013 | 14.45 | 14.51 | 14.28 | 14.38 | 1,392,999 | -0.20(-1.40%) |
Aug 06, 2013 | 14.36 | 14.64 | 14.27 | 14.59 | 1,500,326 | +0.16(+1.11%) |
Aug 05, 2013 | 14.61 | 14.67 | 14.31 | 14.43 | 1,266,822 | -0.26(-1.76%) |
Aug 02, 2013 | 14.50 | 14.81 | 14.46 | 14.69 | 2,296,028 | +0.10(+0.67%) |
Aug 01, 2013 | 14.34 | 14.61 | 14.32 | 14.59 | 2,192,800 | +0.27(+1.86%) |
Jul 31, 2013 | 14.32 | 14.57 | 14.28 | 14.32 | 0 | -0.04(-0.31%) |
Jul 30, 2013 | 14.00 | 14.40 | 13.95 | 14.37 | 0 | +0.38(+2.74%) |
Jul 29, 2013 | 14.22 | 14.30 | 13.89 | 13.98 | 0 | -0.34(-2.36%) |
Jul 26, 2013 | 14.03 | 14.38 | 13.80 | 14.32 | 0 | +0.29(+2.09%) |
Jul 25, 2013 | 14.16 | 14.28 | 13.92 | 14.03 | 0 | -0.14(-1.00%) |
Jul 24, 2013 | 14.05 | 14.28 | 13.90 | 14.17 | 0 | +0.06(+0.44%) |
Jul 23, 2013 | 14.11 | 14.28 | 13.98 | 14.11 | 0 | -0.04(-0.31%) |
Jul 22, 2013 | 14.34 | 14.35 | 14.02 | 14.15 | 0 | -0.20(-1.36%) |
Jul 19, 2013 | 13.68 | 14.47 | 13.68 | 14.35 | 0 | +0.46(+3.33%) |
Jul 18, 2013 | 14.28 | 14.46 | 13.76 | 13.88 | 0 | -0.42(-2.92%) |
Jul 17, 2013 | 13.60 | 14.35 | 13.60 | 14.30 | 3,881,535 | +0.61(+4.42%) |
Jul 16, 2013 | 13.09 | 13.77 | 13.08 | 13.70 | 0 | +0.53(+3.99%) |
Jul 15, 2013 | 13.35 | 13.42 | 12.92 | 13.17 | 0 | -0.17(-1.27%) |
Jul 12, 2013 | 13.35 | 13.51 | 13.32 | 13.34 | 0 | -0.20(-1.45%) |
Jul 11, 2013 | 14.06 | 14.06 | 13.40 | 13.54 | 0 | -0.21(-1.55%) |
Jul 10, 2013 | 13.80 | 13.88 | 13.55 | 13.75 | 0 | -0.25(-1.78%) |
Jul 09, 2013 | 14.07 | 14.26 | 13.94 | 14.00 | 0 | -0.26(-1.81%) |
Jul 08, 2013 | 14.09 | 14.31 | 13.85 | 14.26 | 0 | +0.36(+2.63%) |
Jul 05, 2013 | 13.31 | 14.19 | 13.31 | 13.89 | 0 | +0.57(+4.28%) |
Jul 03, 2013 | 13.24 | 13.46 | 13.21 | 13.32 | 0 | -0.02(-0.13%) |
Jul 02, 2013 | 13.07 | 13.52 | 13.06 | 13.34 | 0 | +0.11(+0.81%) |
Jul 01, 2013 | 13.78 | 13.80 | 13.21 | 13.23 | 0 | -0.45(-3.32%) |
Jun 28, 2013 | 13.61 | 13.96 | 13.57 | 13.69 | 2,015,335 | -0.08(-0.58%) |
Jun 26, 2013 | 13.83 | 13.84 | 13.63 | 13.77 | 0 | -0.17(-1.21%) |
Jun 25, 2013 | 13.80 | 13.95 | 13.66 | 13.94 | 0 | +0.12(+0.90%) |
Jun 24, 2013 | 14.05 | 14.05 | 13.52 | 13.81 | 0 | -0.25(-1.77%) |
Jun 21, 2013 | 14.22 | 14.22 | 13.76 | 14.06 | 713,802 | +0.32(+2.33%) |
Jun 20, 2013 | 14.46 | 14.51 | 13.67 | 13.74 | 2,106,137 | -0.08(-0.58%) |