Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.57 | 15.61 | 15.57 | 15.59 | 240,352 | +0.02(+0.11%) |
May 29, 2014 | 15.53 | 15.57 | 15.53 | 15.57 | 1,611,017 | +0.06(+0.40%) |
May 28, 2014 | 15.49 | 15.56 | 15.44 | 15.51 | 102,313 | +0.06(+0.42%) |
May 27, 2014 | 15.40 | 15.46 | 15.35 | 15.45 | 461,378 | +0.06(+0.41%) |
May 23, 2014 | 15.36 | 15.38 | 15.38 | 15.38 | 1,234,196 | -0.00(-0.01%) |
May 22, 2014 | 15.39 | 15.42 | 15.33 | 15.38 | 119,671 | +0.01(+0.09%) |
May 21, 2014 | 15.34 | 15.40 | 15.32 | 15.37 | 605,614 | +0.06(+0.41%) |
May 20, 2014 | 15.46 | 15.46 | 15.25 | 15.31 | 1,899,646 | -0.19(-1.25%) |
May 19, 2014 | 15.41 | 15.51 | 15.41 | 15.50 | 51,336 | +0.08(+0.52%) |
May 16, 2014 | 15.33 | 15.42 | 15.28 | 15.42 | 71,938 | +0.13(+0.85%) |
May 15, 2014 | 15.41 | 15.42 | 15.25 | 15.29 | 148,078 | -0.18(-1.14%) |
May 14, 2014 | 15.50 | 15.54 | 15.45 | 15.46 | 279,808 | -0.05(-0.31%) |
May 13, 2014 | 15.60 | 15.60 | 15.51 | 15.51 | 1,627,517 | -0.06(-0.40%) |
May 12, 2014 | 15.43 | 15.58 | 15.42 | 15.57 | 942,450 | +0.21(+1.35%) |
May 09, 2014 | 15.24 | 15.37 | 15.19 | 15.37 | 122,447 | +0.12(+0.78%) |
May 08, 2014 | 15.21 | 15.39 | 15.21 | 15.25 | 990,001 | +0.01(+0.08%) |
May 07, 2014 | 15.20 | 15.26 | 15.07 | 15.23 | 404,628 | +0.04(+0.24%) |
May 06, 2014 | 15.26 | 15.30 | 15.19 | 15.20 | 508,147 | -0.06(-0.36%) |
May 05, 2014 | 15.13 | 15.27 | 15.06 | 15.25 | 269,548 | +0.08(+0.54%) |
May 02, 2014 | 15.16 | 15.23 | 15.15 | 15.17 | 246,744 | +0.04(+0.25%) |
May 01, 2014 | 15.07 | 15.18 | 15.01 | 15.13 | 2,790,110 | +0.07(+0.49%) |
Apr 30, 2014 | 15.05 | 15.07 | 14.97 | 15.06 | 336,337 | -0.00(-0.02%) |
Apr 29, 2014 | 15.06 | 15.12 | 15.04 | 15.06 | 1,051,893 | -0.02(-0.10%) |
Apr 28, 2014 | 15.08 | 15.12 | 14.88 | 15.08 | 707,921 | +0.05(+0.36%) |
Apr 25, 2014 | 15.09 | 15.13 | 15.00 | 15.02 | 154,741 | -0.15(-1.01%) |
Apr 24, 2014 | 15.34 | 15.38 | 15.15 | 15.18 | 186,195 | -0.00(-0.01%) |
Apr 23, 2014 | 15.31 | 15.31 | 15.10 | 15.18 | 90,924 | -0.13(-0.86%) |
Apr 22, 2014 | 15.33 | 15.37 | 15.31 | 15.31 | 84,671 | +0.01(+0.04%) |
Apr 21, 2014 | 15.25 | 15.31 | 15.21 | 15.30 | 162,603 | +0.05(+0.34%) |
Apr 17, 2014 | 15.20 | 15.25 | 15.25 | 15.25 | 138,815 | +0.04(+0.26%) |
Apr 16, 2014 | 15.30 | 15.31 | 15.12 | 15.21 | 270,633 | +0.03(+0.17%) |
Apr 15, 2014 | 15.15 | 15.22 | 14.88 | 15.19 | 965,266 | +0.04(+0.26%) |
Apr 14, 2014 | 15.03 | 15.19 | 15.02 | 15.15 | 197,477 | +0.15(+0.97%) |
Apr 11, 2014 | 15.10 | 15.15 | 14.99 | 15.00 | 397,902 | -0.19(-1.25%) |
Apr 10, 2014 | 15.59 | 15.59 | 15.15 | 15.19 | 566,184 | -0.36(-2.34%) |
Apr 09, 2014 | 15.34 | 15.56 | 15.30 | 15.56 | 1,064,967 | +0.18(+1.16%) |
Apr 08, 2014 | 15.48 | 15.50 | 15.29 | 15.38 | 1,334,680 | -0.10(-0.68%) |
Apr 07, 2014 | 15.65 | 15.73 | 15.44 | 15.48 | 1,349,022 | -0.23(-1.46%) |
Apr 04, 2014 | 16.06 | 16.11 | 15.71 | 15.71 | 801,224 | -0.25(-1.58%) |
Apr 03, 2014 | 15.92 | 15.98 | 15.85 | 15.96 | 2,610,489 | +0.07(+0.47%) |
Apr 02, 2014 | 15.83 | 15.90 | 15.76 | 15.89 | 157,593 | +0.09(+0.58%) |
Apr 01, 2014 | 15.77 | 15.83 | 15.69 | 15.80 | 1,902,656 | +0.14(+0.88%) |
Mar 31, 2014 | 15.52 | 15.67 | 15.49 | 15.66 | 592,553 | +0.24(+1.55%) |
Mar 28, 2014 | 15.39 | 15.56 | 15.38 | 15.42 | 750,765 | +0.05(+0.32%) |
Mar 27, 2014 | 15.40 | 15.40 | 15.27 | 15.37 | 673,034 | +0.05(+0.33%) |
Mar 26, 2014 | 15.37 | 15.47 | 15.32 | 15.32 | 830,691 | +0.01(+0.07%) |
Mar 25, 2014 | 15.27 | 15.41 | 15.16 | 15.31 | 881,188 | +0.09(+0.60%) |
Mar 24, 2014 | 15.48 | 15.48 | 15.14 | 15.22 | 1,217,721 | -0.19(-1.25%) |
Mar 21, 2014 | 15.63 | 15.66 | 15.40 | 15.41 | 280,013 | -0.13(-0.87%) |
Mar 20, 2014 | 15.54 | 15.56 | 15.48 | 15.55 | 140,477 | -0.04(-0.24%) |
Mar 19, 2014 | 15.65 | 15.73 | 15.50 | 15.58 | 147,766 | -0.06(-0.35%) |
Mar 18, 2014 | 15.51 | 15.66 | 15.51 | 15.64 | 539,209 | +0.16(+1.03%) |
Mar 17, 2014 | 15.43 | 15.57 | 15.43 | 15.48 | 855,496 | +0.09(+0.61%) |
Mar 14, 2014 | 15.45 | 15.54 | 15.37 | 15.39 | 215,456 | -0.06(-0.39%) |
Mar 13, 2014 | 15.68 | 15.71 | 15.42 | 15.45 | 587,881 | -0.20(-1.26%) |
Mar 12, 2014 | 15.60 | 15.66 | 15.60 | 15.64 | 154,196 | -0.02(-0.15%) |
Mar 11, 2014 | 15.73 | 15.81 | 15.64 | 15.67 | 246,569 | -0.04(-0.27%) |
Mar 10, 2014 | 15.72 | 15.73 | 15.63 | 15.71 | 484,568 | +0.01(+0.05%) |
Mar 07, 2014 | 15.72 | 15.72 | 15.63 | 15.70 | 966,875 | -0.01(-0.07%) |
Mar 06, 2014 | 15.77 | 15.80 | 15.68 | 15.71 | 1,543,886 | +0.01(+0.05%) |
Mar 05, 2014 | 15.73 | 15.73 | 15.65 | 15.70 | 307,501 | -0.01(-0.07%) |
Mar 04, 2014 | 15.58 | 15.74 | 15.58 | 15.72 | 238,510 | +0.26(+1.66%) |
Mar 03, 2014 | 15.40 | 15.52 | 15.38 | 15.46 | 460,750 | -0.11(-0.69%) |
Feb 28, 2014 | 15.57 | 15.69 | 15.47 | 15.57 | 396,887 | -0.00(-0.01%) |
Feb 27, 2014 | 15.49 | 15.57 | 15.45 | 15.57 | 134,710 | +0.07(+0.45%) |
Feb 26, 2014 | 15.50 | 15.58 | 15.46 | 15.50 | 746,536 | +0.05(+0.32%) |
Feb 25, 2014 | 15.55 | 15.55 | 15.41 | 15.45 | 3,197,926 | -0.03(-0.22%) |
Feb 24, 2014 | 15.51 | 15.58 | 15.44 | 15.48 | 662,866 | +0.04(+0.26%) |
Feb 21, 2014 | 15.53 | 15.57 | 15.44 | 15.44 | 132,657 | -0.06(-0.39%) |
Feb 20, 2014 | 15.37 | 15.52 | 15.33 | 15.50 | 618,369 | +0.18(+1.16%) |
Feb 19, 2014 | 15.44 | 15.52 | 15.32 | 15.33 | 175,228 | -0.12(-0.76%) |
Feb 18, 2014 | 15.44 | 15.48 | 15.39 | 15.44 | 550,489 | +0.05(+0.33%) |
Feb 14, 2014 | 15.33 | 15.39 | 15.39 | 15.39 | 277,278 | +0.03(+0.22%) |
Feb 13, 2014 | 15.15 | 15.36 | 15.14 | 15.36 | 85,729 | +0.14(+0.95%) |
Feb 12, 2014 | 15.18 | 15.25 | 15.16 | 15.22 | 291,035 | +0.06(+0.38%) |
Feb 11, 2014 | 15.02 | 15.17 | 14.99 | 15.16 | 1,756,683 | +0.17(+1.12%) |
Feb 10, 2014 | 14.90 | 14.99 | 14.86 | 14.99 | 1,228,685 | +0.16(+1.05%) |
Feb 07, 2014 | 14.71 | 14.86 | 14.71 | 14.84 | 52,562 | +0.20(+1.35%) |
Feb 06, 2014 | 14.60 | 14.68 | 14.60 | 14.64 | 134,521 | +0.07(+0.49%) |
Feb 05, 2014 | 14.44 | 14.62 | 14.40 | 14.57 | 1,422,465 | +0.08(+0.58%) |
Feb 04, 2014 | 14.46 | 14.54 | 14.43 | 14.48 | 848,466 | +0.05(+0.34%) |
Feb 03, 2014 | 14.82 | 14.83 | 14.42 | 14.43 | 883,129 | -0.41(-2.77%) |
Jan 31, 2014 | 14.74 | 14.89 | 14.72 | 14.85 | 284,093 | -0.06(-0.41%) |
Jan 30, 2014 | 14.83 | 14.93 | 14.81 | 14.91 | 147,595 | +0.19(+1.28%) |
Jan 29, 2014 | 14.83 | 14.83 | 14.67 | 14.72 | 600,204 | -0.09(-0.60%) |
Jan 28, 2014 | 14.71 | 14.86 | 14.71 | 14.81 | 1,265,805 | +0.11(+0.75%) |
Jan 27, 2014 | 14.78 | 14.79 | 14.62 | 14.70 | 885,327 | -0.06(-0.39%) |
Jan 24, 2014 | 14.99 | 14.99 | 14.75 | 14.75 | 140,376 | -0.32(-2.14%) |
Jan 23, 2014 | 15.20 | 15.20 | 15.02 | 15.08 | 503,624 | -0.16(-1.03%) |
Jan 22, 2014 | 15.28 | 15.28 | 15.18 | 15.23 | 328,546 | -0.06(-0.36%) |
Jan 21, 2014 | 15.36 | 15.36 | 15.23 | 15.29 | 673,389 | +0.03(+0.23%) |
Jan 17, 2014 | 15.37 | 15.25 | 15.25 | 15.25 | 918,367 | -0.08(-0.50%) |
Jan 16, 2014 | 15.29 | 15.35 | 15.25 | 15.33 | 423,232 | +0.06(+0.38%) |
Jan 15, 2014 | 15.20 | 15.27 | 15.18 | 15.27 | 346,907 | +0.07(+0.46%) |
Jan 14, 2014 | 15.12 | 15.22 | 15.08 | 15.20 | 654,984 | +0.17(+1.11%) |
Jan 13, 2014 | 15.19 | 15.22 | 15.02 | 15.04 | 1,000,237 | -0.18(-1.17%) |
Jan 10, 2014 | 15.12 | 15.22 | 15.09 | 15.21 | 156,861 | +0.13(+0.86%) |
Jan 09, 2014 | 14.99 | 15.09 | 14.99 | 15.08 | 6,063,864 | +0.03(+0.23%) |
Jan 08, 2014 | 14.90 | 15.05 | 14.89 | 15.05 | 1,309,027 | +0.16(+1.06%) |
Jan 07, 2014 | 14.81 | 14.91 | 14.81 | 14.89 | 574,086 | +0.16(+1.09%) |
Jan 06, 2014 | 14.76 | 14.80 | 14.69 | 14.73 | 2,057,446 | +0.09(+0.65%) |
Jan 03, 2014 | 14.64 | 14.68 | 14.62 | 14.64 | 291,509 | +0.07(+0.46%) |
Jan 02, 2014 | 14.65 | 14.67 | 14.54 | 14.57 | 805,314 | -0.13(-0.85%) |
Dec 31, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 95,373 | +0.02(+0.14%) |
Dec 30, 2013 | 14.69 | 14.70 | 14.64 | 14.67 | 210,605 | +0.01(+0.04%) |
Dec 27, 2013 | 14.67 | 14.69 | 14.64 | 14.67 | 554,677 | +0.02(+0.12%) |
Dec 26, 2013 | 14.63 | 14.66 | 14.61 | 14.65 | 269,061 | +0.04(+0.30%) |
Dec 24, 2013 | 14.58 | 14.63 | 14.58 | 14.61 | 73,519 | +0.03(+0.21%) |
Dec 23, 2013 | 14.50 | 14.59 | 14.50 | 14.58 | 550,319 | +0.11(+0.74%) |
Dec 20, 2013 | 14.44 | 14.52 | 14.40 | 14.47 | 77,310 | +0.07(+0.50%) |
Dec 19, 2013 | 14.39 | 14.41 | 14.34 | 14.40 | 256,844 | -0.03(-0.24%) |
Dec 18, 2013 | 14.16 | 14.44 | 14.14 | 14.43 | 146,773 | +0.32(+2.27%) |
Dec 17, 2013 | 14.16 | 14.16 | 14.00 | 14.11 | 175,629 | -0.04(-0.28%) |
Dec 16, 2013 | 14.15 | 14.22 | 14.13 | 14.15 | 109,254 | +0.09(+0.61%) |
Dec 13, 2013 | 14.06 | 14.12 | 14.02 | 14.06 | 85,036 | +0.04(+0.30%) |
Dec 12, 2013 | 14.08 | 14.09 | 14.01 | 14.02 | 145,312 | -0.03(-0.19%) |
Dec 11, 2013 | 14.36 | 14.36 | 14.02 | 14.05 | 2,779,830 | -0.32(-2.24%) |
Dec 10, 2013 | 14.45 | 14.45 | 14.35 | 14.37 | 958,408 | -0.11(-0.77%) |
Dec 09, 2013 | 14.48 | 14.51 | 14.45 | 14.48 | 157,329 | -0.01(-0.06%) |
Dec 06, 2013 | 14.38 | 14.50 | 14.38 | 14.49 | 115,494 | +0.22(+1.53%) |
Dec 05, 2013 | 14.24 | 14.30 | 14.24 | 14.27 | 38,740 | -0.01(-0.06%) |
Dec 04, 2013 | 14.36 | 14.38 | 14.15 | 14.28 | 159,341 | -0.13(-0.89%) |
Dec 03, 2013 | 14.41 | 14.43 | 14.33 | 14.41 | 709,031 | -0.01(-0.04%) |
Dec 02, 2013 | 14.45 | 14.49 | 14.41 | 14.42 | 104,679 | -0.05(-0.33%) |
Nov 29, 2013 | 14.51 | 14.51 | 14.45 | 14.46 | 25,711 | -0.03(-0.20%) |
Nov 27, 2013 | 14.45 | 14.49 | 14.42 | 14.49 | 74,855 | +0.07(+0.46%) |
Nov 26, 2013 | 14.39 | 14.47 | 14.38 | 14.42 | 655,698 | +0.03(+0.19%) |
Nov 25, 2013 | 14.48 | 14.50 | 14.39 | 14.40 | 37,310 | -0.02(-0.16%) |
Nov 22, 2013 | 14.40 | 14.44 | 14.37 | 14.42 | 88,713 | +0.02(+0.16%) |
Nov 21, 2013 | 14.30 | 14.41 | 14.30 | 14.40 | 85,587 | +0.12(+0.86%) |
Nov 20, 2013 | 14.32 | 14.35 | 14.26 | 14.27 | 664,076 | -0.02(-0.13%) |
Nov 19, 2013 | 14.25 | 14.33 | 14.21 | 14.29 | 146,602 | +0.04(+0.28%) |
Nov 18, 2013 | 14.40 | 14.42 | 14.24 | 14.25 | 275,632 | -0.15(-1.03%) |
Nov 15, 2013 | 14.38 | 14.41 | 14.34 | 14.40 | 71,526 | +0.04(+0.26%) |
Nov 14, 2013 | 14.29 | 14.38 | 14.27 | 14.36 | 79,512 | +0.19(+1.33%) |
Nov 12, 2013 | 14.09 | 14.18 | 14.08 | 14.18 | 597,479 | +0.03(+0.22%) |
Nov 11, 2013 | 14.09 | 14.16 | 14.09 | 14.14 | 60,869 | +0.02(+0.13%) |
Nov 08, 2013 | 13.94 | 14.13 | 13.91 | 14.13 | 3,529,392 | +0.15(+1.06%) |
Nov 07, 2013 | 14.15 | 14.15 | 13.98 | 13.98 | 316,335 | -0.11(-0.76%) |
Nov 06, 2013 | 14.14 | 14.17 | 14.08 | 14.08 | 50,415 | -0.05(-0.32%) |
Nov 05, 2013 | 14.15 | 14.15 | 14.07 | 14.13 | 476,239 | -0.07(-0.49%) |
Nov 04, 2013 | 14.09 | 14.21 | 14.07 | 14.20 | 2,204,448 | +0.12(+0.84%) |
Nov 01, 2013 | 14.11 | 14.11 | 14.00 | 14.08 | 324,086 | -0.05(-0.34%) |
Oct 31, 2013 | 14.14 | 14.19 | 14.05 | 14.13 | 1,384,580 | +0.05(+0.35%) |
Oct 30, 2013 | 14.20 | 14.20 | 14.04 | 14.08 | 352,968 | -0.06(-0.46%) |
Oct 29, 2013 | 14.05 | 14.15 | 14.05 | 14.14 | 330,035 | +0.09(+0.62%) |
Oct 28, 2013 | 14.08 | 14.09 | 14.01 | 14.06 | 36,911 | +0.04(+0.28%) |
Oct 25, 2013 | 14.01 | 14.02 | 13.96 | 14.02 | 52,618 | -0.04(-0.27%) |
Oct 24, 2013 | 14.12 | 14.12 | 13.99 | 14.06 | 173,351 | -0.08(-0.55%) |
Oct 23, 2013 | 13.98 | 14.15 | 13.98 | 14.13 | 133,668 | +0.11(+0.81%) |
Oct 22, 2013 | 14.05 | 14.11 | 14.01 | 14.02 | 659,077 | -0.01(-0.09%) |
Oct 21, 2013 | 14.11 | 14.11 | 14.02 | 14.03 | 132,864 | -0.04(-0.31%) |
Oct 18, 2013 | 14.06 | 14.09 | 14.00 | 14.08 | 363,586 | +0.04(+0.27%) |
Oct 17, 2013 | 13.89 | 14.05 | 13.86 | 14.04 | 165,675 | +0.14(+1.02%) |
Oct 16, 2013 | 13.72 | 13.90 | 13.72 | 13.90 | 621,817 | +0.22(+1.61%) |
Oct 15, 2013 | 13.82 | 13.82 | 13.67 | 13.68 | 471,284 | -0.16(-1.18%) |
Oct 14, 2013 | 13.66 | 13.85 | 13.63 | 13.84 | 72,519 | +0.14(+1.02%) |
Oct 11, 2013 | 13.55 | 13.71 | 13.54 | 13.70 | 352,772 | +0.12(+0.87%) |
Oct 10, 2013 | 13.51 | 13.58 | 13.50 | 13.58 | 236,423 | +0.19(+1.42%) |
Oct 09, 2013 | 13.33 | 13.44 | 13.32 | 13.39 | 55,313 | +0.07(+0.55%) |
Oct 08, 2013 | 13.43 | 13.50 | 13.31 | 13.32 | 460,109 | -0.10(-0.74%) |
Oct 07, 2013 | 13.40 | 13.44 | 13.34 | 13.42 | 101,236 | -0.04(-0.31%) |
Oct 04, 2013 | 13.38 | 13.48 | 13.38 | 13.46 | 61,211 | +0.06(+0.45%) |
Oct 03, 2013 | 13.41 | 13.44 | 13.31 | 13.40 | 64,280 | -0.07(-0.50%) |
Oct 02, 2013 | 13.39 | 13.48 | 13.39 | 13.47 | 169,972 | -0.01(-0.06%) |
Oct 01, 2013 | 13.43 | 13.48 | 13.39 | 13.48 | 939,532 | +0.15(+1.14%) |
Sep 27, 2013 | 13.29 | 13.33 | 13.29 | 13.32 | 33,203 | -0.01(-0.07%) |
Sep 26, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 41,006 | +0.01(+0.09%) |
Sep 25, 2013 | 13.40 | 13.40 | 13.31 | 13.32 | 88,814 | +0.02(+0.15%) |
Sep 24, 2013 | 13.36 | 13.39 | 13.27 | 13.30 | 790,745 | -0.06(-0.48%) |
Sep 23, 2013 | 13.43 | 13.43 | 13.32 | 13.37 | 117,445 | -0.04(-0.30%) |
Sep 20, 2013 | 13.43 | 13.46 | 13.39 | 13.40 | 42,815 | -0.05(-0.39%) |
Sep 19, 2013 | 13.51 | 13.52 | 13.44 | 13.46 | 32,555 | -0.04(-0.31%) |
Sep 18, 2013 | 13.41 | 13.52 | 13.31 | 13.50 | 1,672,861 | +0.08(+0.58%) |
Sep 17, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 744,016 | +0.07(+0.52%) |
Sep 16, 2013 | 13.23 | 13.40 | 13.23 | 13.35 | 98,456 | +0.12(+0.88%) |
Sep 13, 2013 | 13.21 | 13.25 | 13.21 | 13.23 | 10,171 | +0.01(+0.11%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.21 | 13.22 | 50,251 | -0.06(-0.45%) |
Sep 11, 2013 | 13.20 | 13.31 | 13.20 | 13.28 | 52,442 | +0.05(+0.37%) |
Sep 10, 2013 | 13.21 | 13.26 | 13.21 | 13.23 | 35,056 | +0.06(+0.42%) |
Sep 09, 2013 | 13.03 | 13.18 | 13.03 | 13.18 | 136,895 | +0.15(+1.13%) |
Sep 06, 2013 | 13.05 | 13.07 | 12.89 | 13.03 | 197,141 | +0.03(+0.26%) |
Sep 05, 2013 | 12.92 | 13.02 | 12.92 | 12.99 | 20,362 | +0.10(+0.75%) |
Sep 04, 2013 | 12.78 | 12.91 | 12.78 | 12.90 | 180,585 | +0.14(+1.06%) |
Sep 03, 2013 | 12.84 | 12.86 | 12.71 | 12.76 | 53,164 | +0.09(+0.71%) |
Aug 30, 2013 | 12.77 | 12.77 | 12.66 | 12.67 | 28,520 | -0.10(-0.82%) |
Aug 29, 2013 | 12.77 | 12.83 | 12.77 | 12.78 | 25,771 | +0.06(+0.51%) |
Aug 28, 2013 | 12.71 | 12.77 | 12.71 | 12.71 | 202,360 | +0.00(+0.00%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.69 | 12.71 | 828,627 | -0.27(-2.08%) |
Aug 26, 2013 | 12.96 | 13.04 | 12.96 | 12.98 | 47,914 | +0.02(+0.15%) |
Aug 23, 2013 | 12.99 | 12.99 | 12.91 | 12.96 | 102,364 | -0.01(-0.08%) |
Aug 22, 2013 | 12.85 | 13.01 | 12.85 | 12.97 | 40,890 | +0.10(+0.80%) |
Aug 21, 2013 | 12.92 | 12.94 | 12.81 | 12.87 | 113,303 | -0.04(-0.31%) |
Aug 20, 2013 | 12.86 | 12.95 | 12.86 | 12.91 | 73,039 | +0.01(+0.11%) |
Aug 19, 2013 | 12.79 | 12.95 | 12.67 | 12.90 | 142,057 | -0.01(-0.06%) |
Aug 16, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 339,985 | -0.09(-0.66%) |
Aug 15, 2013 | 13.04 | 13.09 | 12.96 | 12.99 | 189,661 | -0.20(-1.52%) |
Aug 14, 2013 | 13.20 | 13.25 | 13.18 | 13.19 | 84,180 | -0.04(-0.32%) |
Aug 13, 2013 | 13.27 | 13.27 | 13.16 | 13.23 | 401,586 | -0.04(-0.30%) |
Aug 12, 2013 | 13.23 | 13.28 | 13.03 | 13.27 | 92,192 | -0.01(-0.08%) |
Aug 09, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 36,431 | -0.01(-0.08%) |
Aug 08, 2013 | 13.26 | 13.31 | 13.23 | 13.29 | 127,439 | +0.11(+0.83%) |
Aug 07, 2013 | 13.18 | 13.20 | 13.13 | 13.19 | 161,521 | -0.05(-0.37%) |
Aug 06, 2013 | 13.25 | 13.25 | 13.21 | 13.23 | 21,591 | -0.01(-0.10%) |
Aug 05, 2013 | 13.23 | 13.26 | 13.19 | 13.25 | 58,719 | +0.00(+0.02%) |
Aug 02, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 373,515 | -0.06(-0.45%) |
Aug 01, 2013 | 13.17 | 13.34 | 13.17 | 13.30 | 1,013,108 | +0.22(+1.67%) |
Jul 31, 2013 | 13.04 | 13.18 | 13.01 | 13.09 | 132,557 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,076 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,208 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.07 | 12.92 | 13.07 | 276,217 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,458 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,684 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 189,003 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,955 | +0.07(+0.55%) |
Jul 19, 2013 | 12.83 | 12.99 | 12.80 | 12.99 | 68,441 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,503 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,711 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,434 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,739 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,546 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,825 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,245 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,902 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,886 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,108 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,792 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,157 | -0.07(-0.53%) |
Jul 01, 2013 | 12.44 | 12.59 | 12.41 | 12.51 | 994,753 | +0.11(+0.89%) |
Jun 28, 2013 | 12.40 | 12.46 | 12.37 | 12.40 | 95,948 | -0.03(-0.20%) |
Jun 27, 2013 | 12.36 | 12.45 | 12.36 | 12.42 | 782,220 | +0.10(+0.85%) |
Jun 26, 2013 | 12.35 | 12.44 | 12.32 | 12.32 | 2,952,186 | +0.03(+0.23%) |
Jun 25, 2013 | 12.31 | 12.31 | 12.24 | 12.29 | 483,715 | +0.03(+0.22%) |
Jun 24, 2013 | 12.29 | 12.34 | 12.19 | 12.27 | 262,222 | -0.09(-0.75%) |
Jun 21, 2013 | 12.23 | 12.38 | 12.23 | 12.36 | 47,612 | +0.17(+1.39%) |
Jun 20, 2013 | 12.37 | 12.37 | 12.14 | 12.19 | 1,071,618 | -0.30(-2.40%) |
Jun 19, 2013 | 12.72 | 12.73 | 12.48 | 12.49 | 769,826 | -0.21(-1.65%) |
Jun 18, 2013 | 12.64 | 12.73 | 12.64 | 12.70 | 170,166 | +0.04(+0.29%) |
Jun 17, 2013 | 12.66 | 12.71 | 12.60 | 12.66 | 679,070 | +0.10(+0.80%) |
Jun 14, 2013 | 12.60 | 12.63 | 12.54 | 12.56 | 189,213 | -0.05(-0.36%) |
Jun 13, 2013 | 12.40 | 12.62 | 12.32 | 12.61 | 359,937 | +0.20(+1.59%) |
Jun 12, 2013 | 12.57 | 12.58 | 12.40 | 12.41 | 184,193 | -0.07(-0.54%) |
Jun 11, 2013 | 12.41 | 12.57 | 12.39 | 12.48 | 81,356 | -0.10(-0.77%) |
Jun 10, 2013 | 12.56 | 12.58 | 12.48 | 12.57 | 283,955 | +0.04(+0.33%) |
Jun 07, 2013 | 12.48 | 12.55 | 12.47 | 12.53 | 112,679 | +0.09(+0.74%) |
Jun 06, 2013 | 12.31 | 12.44 | 12.25 | 12.44 | 454,097 | +0.09(+0.71%) |
Jun 05, 2013 | 12.42 | 12.48 | 12.34 | 12.35 | 115,322 | -0.11(-0.90%) |
Jun 04, 2013 | 12.54 | 12.59 | 12.43 | 12.46 | 426,463 | -0.10(-0.81%) |