Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.00 | 17.14 | 16.75 | 16.98 | 898,222 | -0.04(-0.23%) |
Jun 27, 2014 | 16.94 | 17.05 | 16.69 | 17.02 | 1,233,528 | +0.06(+0.37%) |
Jun 26, 2014 | 16.86 | 17.03 | 16.65 | 16.96 | 945,702 | +0.13(+0.75%) |
Jun 25, 2014 | 16.63 | 17.03 | 16.49 | 16.83 | 1,487,675 | -0.40(-2.33%) |
Jun 24, 2014 | 17.80 | 17.92 | 17.22 | 17.23 | 988,157 | -0.62(-3.46%) |
Jun 23, 2014 | 17.83 | 18.13 | 17.62 | 17.85 | 982,698 | +0.09(+0.52%) |
Jun 20, 2014 | 17.60 | 17.85 | 17.48 | 17.76 | 1,129,062 | +0.14(+0.82%) |
Jun 19, 2014 | 17.50 | 17.66 | 17.30 | 17.61 | 689,103 | +0.19(+1.11%) |
Jun 18, 2014 | 17.36 | 17.44 | 17.14 | 17.42 | 618,370 | +0.10(+0.57%) |
Jun 17, 2014 | 16.94 | 17.33 | 16.87 | 17.32 | 827,492 | +0.35(+2.06%) |
Jun 16, 2014 | 16.93 | 17.08 | 16.89 | 16.97 | 621,939 | +0.06(+0.35%) |
Jun 13, 2014 | 16.92 | 16.97 | 16.68 | 16.91 | 771,970 | -0.00(-0.02%) |
Jun 12, 2014 | 16.43 | 16.92 | 16.41 | 16.92 | 999,045 | +0.53(+3.23%) |
Jun 11, 2014 | 16.15 | 16.40 | 16.13 | 16.39 | 555,147 | +0.20(+1.22%) |
Jun 10, 2014 | 16.55 | 16.55 | 16.16 | 16.19 | 789,926 | -0.18(-1.12%) |
Jun 06, 2014 | 16.37 | 16.45 | 16.25 | 16.37 | 622,115 | +0.01(+0.04%) |
Jun 05, 2014 | 16.30 | 16.45 | 16.18 | 16.37 | 695,198 | +0.07(+0.43%) |
Jun 04, 2014 | 16.39 | 16.43 | 16.13 | 16.30 | 1,171,086 | -0.17(-1.05%) |
Jun 03, 2014 | 16.47 | 16.59 | 16.33 | 16.47 | 1,808,195 | +0.01(+0.09%) |
Jun 02, 2014 | 16.61 | 16.83 | 16.30 | 16.45 | 1,016,839 | -0.13(-0.79%) |
May 30, 2014 | 16.81 | 16.87 | 16.49 | 16.59 | 541,453 | -0.25(-1.47%) |
May 29, 2014 | 16.62 | 16.85 | 16.38 | 16.83 | 727,413 | +0.26(+1.55%) |
May 28, 2014 | 16.10 | 16.62 | 15.96 | 16.57 | 1,171,361 | +0.47(+2.93%) |
May 27, 2014 | 16.24 | 16.26 | 15.86 | 16.10 | 808,801 | +0.00(+0.00%) |
May 23, 2014 | 16.38 | 16.10 | 16.10 | 16.10 | 977,238 | -0.34(-2.08%) |
May 22, 2014 | 16.37 | 16.53 | 16.25 | 16.44 | 523,557 | +0.08(+0.47%) |
May 21, 2014 | 16.51 | 16.55 | 16.23 | 16.37 | 836,390 | -0.03(-0.19%) |
May 20, 2014 | 16.42 | 16.59 | 16.34 | 16.40 | 491,127 | -0.07(-0.41%) |
May 19, 2014 | 16.39 | 16.67 | 16.35 | 16.47 | 922,852 | +0.13(+0.78%) |
May 16, 2014 | 16.43 | 16.45 | 16.09 | 16.34 | 662,524 | -0.08(-0.47%) |
May 15, 2014 | 16.51 | 16.60 | 16.07 | 16.42 | 854,218 | -0.22(-1.33%) |
May 14, 2014 | 16.80 | 16.98 | 16.56 | 16.64 | 890,161 | -0.16(-0.96%) |
May 13, 2014 | 16.57 | 16.92 | 16.52 | 16.80 | 1,240,877 | +0.14(+0.85%) |
May 12, 2014 | 16.31 | 16.87 | 16.31 | 16.66 | 810,245 | +0.43(+2.65%) |
May 09, 2014 | 16.62 | 16.74 | 16.14 | 16.23 | 959,583 | -0.48(-2.89%) |
May 08, 2014 | 17.04 | 17.11 | 16.56 | 16.71 | 1,377,157 | -0.35(-2.07%) |
May 07, 2014 | 17.07 | 17.27 | 16.89 | 17.06 | 1,823,268 | +0.06(+0.33%) |
May 06, 2014 | 16.98 | 17.35 | 16.85 | 17.01 | 1,031,889 | +0.06(+0.33%) |
May 05, 2014 | 16.75 | 17.16 | 16.72 | 16.95 | 1,204,016 | +0.16(+0.93%) |
May 02, 2014 | 16.72 | 17.06 | 16.50 | 16.80 | 1,263,155 | +0.08(+0.48%) |
May 01, 2014 | 17.34 | 17.46 | 16.05 | 16.72 | 2,642,474 | -0.34(-1.99%) |
Apr 30, 2014 | 17.01 | 17.17 | 16.83 | 17.06 | 1,126,732 | +0.09(+0.53%) |
Apr 29, 2014 | 17.25 | 17.32 | 16.94 | 16.97 | 933,225 | -0.22(-1.29%) |
Apr 28, 2014 | 16.93 | 17.26 | 16.83 | 17.19 | 797,369 | +0.34(+2.00%) |
Apr 25, 2014 | 16.93 | 17.10 | 16.79 | 16.85 | 885,640 | -0.10(-0.61%) |
Apr 24, 2014 | 17.11 | 17.31 | 16.76 | 16.96 | 2,718,291 | +0.00(+0.02%) |
Apr 23, 2014 | 16.88 | 17.30 | 16.85 | 16.95 | 1,330,866 | +0.02(+0.14%) |
Apr 22, 2014 | 17.07 | 17.09 | 16.75 | 16.93 | 2,004,005 | -0.18(-1.05%) |
Apr 21, 2014 | 16.66 | 17.27 | 16.61 | 17.11 | 1,979,829 | +0.44(+2.64%) |
Apr 17, 2014 | 16.27 | 16.67 | 16.67 | 16.67 | 1,618,517 | +0.36(+2.21%) |
Apr 16, 2014 | 16.08 | 16.45 | 15.75 | 16.31 | 1,345,294 | +0.32(+2.00%) |
Apr 15, 2014 | 15.62 | 16.00 | 15.30 | 15.99 | 1,433,654 | +0.40(+2.56%) |
Apr 14, 2014 | 14.95 | 15.62 | 14.86 | 15.59 | 1,282,605 | +0.77(+5.17%) |
Apr 11, 2014 | 14.78 | 14.92 | 14.71 | 14.82 | 1,121,058 | -0.05(-0.30%) |
Apr 10, 2014 | 14.92 | 15.12 | 14.66 | 14.87 | 1,097,981 | -0.07(-0.44%) |
Apr 09, 2014 | 14.52 | 14.94 | 14.40 | 14.93 | 721,146 | +0.49(+3.41%) |
Apr 08, 2014 | 14.54 | 14.76 | 14.25 | 14.44 | 901,667 | -0.10(-0.72%) |
Apr 07, 2014 | 14.77 | 14.82 | 14.39 | 14.54 | 855,739 | -0.26(-1.78%) |
Apr 04, 2014 | 15.17 | 15.26 | 14.76 | 14.81 | 679,417 | -0.27(-1.82%) |
Apr 03, 2014 | 15.04 | 15.17 | 14.93 | 15.08 | 948,194 | +0.10(+0.69%) |
Apr 02, 2014 | 15.12 | 15.13 | 14.82 | 14.98 | 1,393,939 | -0.19(-1.28%) |
Apr 01, 2014 | 14.70 | 15.20 | 14.62 | 15.17 | 1,700,235 | +0.51(+3.48%) |
Mar 31, 2014 | 14.53 | 14.73 | 14.23 | 14.66 | 1,158,892 | +0.24(+1.66%) |
Mar 28, 2014 | 14.29 | 14.57 | 14.18 | 14.42 | 888,651 | +0.23(+1.61%) |
Mar 27, 2014 | 14.38 | 14.47 | 14.07 | 14.19 | 1,330,607 | -0.17(-1.16%) |
Mar 26, 2014 | 14.58 | 14.63 | 14.30 | 14.36 | 814,871 | -0.14(-0.96%) |
Mar 25, 2014 | 14.35 | 14.56 | 14.24 | 14.50 | 759,853 | +0.23(+1.63%) |
Mar 24, 2014 | 14.47 | 14.57 | 14.14 | 14.27 | 1,150,274 | -0.19(-1.30%) |
Mar 21, 2014 | 14.50 | 14.58 | 14.23 | 14.45 | 1,813,941 | +0.03(+0.19%) |
Mar 20, 2014 | 14.08 | 14.48 | 13.90 | 14.43 | 880,433 | +0.31(+2.19%) |
Mar 19, 2014 | 14.34 | 14.39 | 14.02 | 14.12 | 782,956 | -0.27(-1.88%) |
Mar 18, 2014 | 14.23 | 14.54 | 14.12 | 14.39 | 916,838 | +0.19(+1.32%) |
Mar 17, 2014 | 14.18 | 14.30 | 14.12 | 14.20 | 1,240,682 | +0.02(+0.12%) |
Mar 14, 2014 | 13.48 | 14.19 | 13.48 | 14.18 | 1,901,246 | +0.71(+5.31%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.34 | 13.47 | 1,346,086 | -0.47(-3.36%) |
Mar 12, 2014 | 13.62 | 13.94 | 13.58 | 13.94 | 1,219,685 | +0.26(+1.93%) |
Mar 11, 2014 | 14.01 | 14.01 | 13.55 | 13.67 | 1,533,263 | -0.29(-2.06%) |
Mar 10, 2014 | 13.76 | 14.11 | 13.68 | 13.96 | 1,069,146 | +0.20(+1.44%) |
Mar 07, 2014 | 14.15 | 14.19 | 13.66 | 13.76 | 890,887 | -0.28(-2.03%) |
Mar 06, 2014 | 13.34 | 14.07 | 13.31 | 14.05 | 1,661,056 | +0.77(+5.83%) |
Mar 05, 2014 | 13.17 | 13.40 | 13.10 | 13.27 | 1,043,527 | +0.15(+1.11%) |
Mar 04, 2014 | 13.44 | 13.55 | 12.98 | 13.13 | 3,819,865 | -0.14(-1.02%) |
Mar 03, 2014 | 13.53 | 13.85 | 13.22 | 13.26 | 1,582,876 | -0.39(-2.87%) |
Feb 28, 2014 | 13.89 | 13.98 | 13.62 | 13.66 | 1,560,862 | -0.19(-1.38%) |
Feb 27, 2014 | 14.35 | 14.58 | 13.74 | 13.85 | 2,010,877 | -0.45(-3.16%) |
Feb 26, 2014 | 14.47 | 14.62 | 14.21 | 14.30 | 1,908,275 | -0.06(-0.43%) |
Feb 25, 2014 | 14.21 | 14.46 | 14.17 | 14.36 | 1,673,776 | +0.22(+1.54%) |
Feb 24, 2014 | 13.91 | 14.32 | 13.72 | 14.14 | 2,472,068 | +0.42(+3.05%) |
Feb 21, 2014 | 13.22 | 13.74 | 13.22 | 13.72 | 1,870,733 | +0.51(+3.90%) |
Feb 20, 2014 | 13.03 | 13.37 | 12.79 | 13.21 | 2,328,230 | +0.42(+3.25%) |
Feb 19, 2014 | 12.69 | 12.92 | 12.68 | 12.79 | 1,240,281 | +0.10(+0.78%) |
Feb 18, 2014 | 12.87 | 12.95 | 12.62 | 12.69 | 1,850,750 | -0.14(-1.12%) |
Feb 14, 2014 | 12.71 | 12.84 | 12.84 | 12.84 | 840,860 | +0.10(+0.80%) |
Feb 13, 2014 | 12.48 | 12.85 | 12.37 | 12.73 | 1,188,183 | +0.20(+1.63%) |
Feb 12, 2014 | 12.63 | 12.75 | 12.45 | 12.53 | 1,101,506 | -0.08(-0.60%) |
Feb 11, 2014 | 12.39 | 12.80 | 12.34 | 12.60 | 1,043,694 | +0.31(+2.52%) |
Feb 10, 2014 | 12.61 | 12.63 | 12.24 | 12.29 | 1,225,720 | -0.22(-1.77%) |
Feb 07, 2014 | 12.36 | 12.52 | 12.17 | 12.52 | 1,035,000 | +0.23(+1.89%) |
Feb 06, 2014 | 12.15 | 12.35 | 12.02 | 12.28 | 949,380 | +0.12(+1.01%) |
Feb 05, 2014 | 12.24 | 12.33 | 11.89 | 12.16 | 1,405,525 | -0.02(-0.14%) |
Feb 04, 2014 | 12.31 | 12.32 | 11.90 | 12.18 | 1,238,248 | -0.05(-0.45%) |
Feb 03, 2014 | 12.63 | 12.72 | 12.10 | 12.23 | 1,826,231 | -0.41(-3.24%) |
Jan 31, 2014 | 12.52 | 12.79 | 12.52 | 12.64 | 1,070,243 | -0.01(-0.11%) |
Jan 30, 2014 | 12.71 | 12.83 | 12.46 | 12.66 | 1,203,789 | +0.10(+0.81%) |
Jan 29, 2014 | 12.65 | 12.93 | 12.43 | 12.55 | 2,195,400 | -0.20(-1.60%) |
Jan 28, 2014 | 13.00 | 13.00 | 12.62 | 12.76 | 1,199,731 | -0.19(-1.50%) |
Jan 27, 2014 | 13.02 | 13.12 | 12.62 | 12.95 | 1,528,245 | -0.07(-0.55%) |
Jan 24, 2014 | 13.57 | 13.57 | 12.99 | 13.02 | 1,561,413 | -0.64(-4.69%) |
Jan 23, 2014 | 14.02 | 14.22 | 13.52 | 13.66 | 1,529,069 | -0.41(-2.88%) |
Jan 22, 2014 | 14.24 | 14.31 | 13.97 | 14.07 | 912,882 | -0.09(-0.63%) |
Jan 21, 2014 | 13.87 | 14.24 | 13.80 | 14.16 | 1,123,015 | +0.45(+3.31%) |
Jan 17, 2014 | 13.85 | 13.71 | 13.71 | 13.71 | 1,246,621 | -0.11(-0.81%) |
Jan 16, 2014 | 13.86 | 13.95 | 13.72 | 13.82 | 1,305,868 | -0.07(-0.49%) |
Jan 15, 2014 | 14.36 | 14.43 | 13.80 | 13.89 | 1,449,111 | -0.48(-3.32%) |
Jan 14, 2014 | 14.09 | 14.41 | 14.01 | 14.36 | 1,437,898 | +0.42(+3.01%) |
Jan 13, 2014 | 14.44 | 14.55 | 13.75 | 13.94 | 1,474,011 | -0.57(-3.90%) |
Jan 10, 2014 | 14.30 | 14.52 | 14.07 | 14.51 | 1,111,714 | +0.25(+1.77%) |
Jan 09, 2014 | 14.21 | 14.33 | 13.99 | 14.26 | 1,551,954 | +0.08(+0.55%) |
Jan 08, 2014 | 14.59 | 14.64 | 14.10 | 14.18 | 1,316,363 | -0.44(-2.99%) |
Jan 07, 2014 | 14.57 | 14.70 | 14.36 | 14.62 | 1,430,627 | +0.10(+0.66%) |
Jan 06, 2014 | 14.52 | 14.84 | 14.48 | 14.52 | 1,429,008 | +0.01(+0.05%) |
Jan 03, 2014 | 14.93 | 14.98 | 14.47 | 14.51 | 1,186,531 | -0.37(-2.52%) |
Jan 02, 2014 | 14.81 | 14.92 | 14.47 | 14.89 | 1,691,737 | +0.09(+0.58%) |
Dec 31, 2013 | 14.43 | 14.80 | 14.80 | 14.80 | 924,183 | +0.44(+3.04%) |
Dec 30, 2013 | 14.53 | 14.57 | 14.20 | 14.37 | 999,312 | -0.17(-1.15%) |
Dec 27, 2013 | 14.68 | 14.69 | 14.40 | 14.53 | 905,811 | -0.14(-0.93%) |
Dec 26, 2013 | 14.47 | 14.69 | 14.36 | 14.67 | 779,084 | +0.17(+1.18%) |
Dec 24, 2013 | 14.32 | 14.53 | 14.28 | 14.50 | 535,560 | +0.25(+1.72%) |
Dec 23, 2013 | 14.26 | 14.48 | 14.12 | 14.25 | 1,700,149 | +0.05(+0.34%) |
Dec 20, 2013 | 13.91 | 14.26 | 13.90 | 14.21 | 2,439,692 | +0.30(+2.13%) |
Dec 19, 2013 | 13.88 | 14.04 | 13.65 | 13.91 | 1,621,068 | +0.08(+0.57%) |
Dec 18, 2013 | 13.46 | 13.92 | 13.39 | 13.83 | 1,724,647 | +0.37(+2.79%) |
Dec 17, 2013 | 13.45 | 13.59 | 13.23 | 13.46 | 1,391,509 | +0.01(+0.08%) |
Dec 16, 2013 | 13.10 | 13.46 | 13.00 | 13.45 | 1,770,979 | +0.64(+5.00%) |
Dec 13, 2013 | 12.96 | 13.03 | 12.64 | 12.81 | 1,163,315 | -0.12(-0.92%) |
Dec 12, 2013 | 13.05 | 13.17 | 12.84 | 12.92 | 1,504,674 | -0.16(-1.20%) |
Dec 11, 2013 | 13.08 | 13.19 | 12.92 | 13.08 | 1,709,030 | -0.02(-0.13%) |
Dec 10, 2013 | 13.26 | 13.34 | 12.81 | 13.10 | 1,611,867 | -0.12(-0.93%) |
Dec 09, 2013 | 13.32 | 13.70 | 13.16 | 13.22 | 1,720,804 | +0.06(+0.49%) |
Dec 06, 2013 | 13.35 | 13.64 | 13.12 | 13.16 | 1,672,071 | -0.14(-1.08%) |
Dec 05, 2013 | 13.83 | 13.83 | 13.21 | 13.30 | 2,918,916 | +0.25(+1.91%) |
Dec 04, 2013 | 13.40 | 13.54 | 13.00 | 13.05 | 2,203,280 | -0.48(-3.58%) |
Dec 03, 2013 | 13.69 | 14.05 | 13.51 | 13.53 | 3,433,777 | -0.11(-0.80%) |
Dec 02, 2013 | 13.59 | 14.07 | 13.45 | 13.64 | 3,278,605 | +0.19(+1.39%) |
Nov 29, 2013 | 13.40 | 13.60 | 13.26 | 13.46 | 1,467,991 | +0.17(+1.31%) |
Nov 27, 2013 | 12.23 | 13.46 | 12.23 | 13.28 | 3,838,886 | +1.08(+8.86%) |
Nov 26, 2013 | 12.47 | 12.47 | 12.10 | 12.20 | 1,578,470 | -0.28(-2.21%) |
Nov 25, 2013 | 12.49 | 12.56 | 12.28 | 12.48 | 997,590 | -0.01(-0.08%) |
Nov 22, 2013 | 12.45 | 12.61 | 12.15 | 12.49 | 2,164,840 | +0.08(+0.60%) |
Nov 21, 2013 | 12.35 | 12.47 | 12.25 | 12.41 | 1,095,741 | +0.07(+0.55%) |
Nov 20, 2013 | 12.51 | 12.66 | 12.19 | 12.35 | 991,118 | -0.08(-0.63%) |
Nov 19, 2013 | 12.76 | 12.87 | 12.41 | 12.42 | 1,163,248 | -0.29(-2.25%) |
Nov 18, 2013 | 13.00 | 13.05 | 12.69 | 12.71 | 1,369,646 | -0.19(-1.48%) |
Nov 15, 2013 | 12.84 | 12.98 | 12.51 | 12.90 | 1,620,408 | +0.07(+0.53%) |
Nov 14, 2013 | 12.67 | 12.97 | 12.50 | 12.83 | 1,265,988 | +0.50(+4.06%) |
Nov 12, 2013 | 12.14 | 12.45 | 12.08 | 12.33 | 1,730,336 | +0.23(+1.89%) |
Nov 11, 2013 | 11.73 | 12.13 | 11.58 | 12.10 | 1,591,564 | +0.39(+3.32%) |
Nov 08, 2013 | 11.45 | 11.74 | 11.26 | 11.71 | 1,715,085 | +0.26(+2.23%) |
Nov 07, 2013 | 11.68 | 11.90 | 11.39 | 11.46 | 2,133,620 | -0.21(-1.81%) |
Nov 06, 2013 | 12.34 | 12.41 | 11.52 | 11.67 | 2,774,579 | -0.63(-5.15%) |
Nov 05, 2013 | 12.46 | 12.48 | 12.24 | 12.30 | 2,067,412 | -0.22(-1.76%) |
Nov 04, 2013 | 12.32 | 12.67 | 12.27 | 12.52 | 2,194,593 | +0.15(+1.21%) |
Nov 01, 2013 | 13.37 | 13.44 | 12.05 | 12.37 | 3,200,129 | -0.89(-6.70%) |
Oct 31, 2013 | 13.39 | 13.53 | 13.26 | 13.26 | 1,281,729 | -0.09(-0.67%) |
Oct 30, 2013 | 13.56 | 13.66 | 13.04 | 13.35 | 1,479,100 | -0.21(-1.53%) |
Oct 29, 2013 | 13.63 | 13.73 | 13.44 | 13.56 | 622,193 | +0.01(+0.05%) |
Oct 28, 2013 | 13.28 | 13.69 | 13.13 | 13.55 | 1,290,992 | +0.30(+2.29%) |
Oct 25, 2013 | 13.50 | 13.52 | 13.16 | 13.25 | 1,055,533 | -0.19(-1.42%) |
Oct 24, 2013 | 13.79 | 13.79 | 13.41 | 13.44 | 1,037,911 | -0.31(-2.23%) |
Oct 23, 2013 | 13.71 | 14.04 | 13.64 | 13.75 | 1,819,991 | +0.04(+0.27%) |
Oct 22, 2013 | 13.70 | 13.90 | 13.54 | 13.71 | 1,463,383 | +0.13(+0.93%) |
Oct 21, 2013 | 13.86 | 13.99 | 13.54 | 13.58 | 1,479,783 | -0.26(-1.88%) |
Oct 18, 2013 | 13.69 | 13.84 | 13.58 | 13.84 | 1,353,974 | +0.22(+1.59%) |
Oct 17, 2013 | 13.19 | 13.64 | 13.19 | 13.63 | 1,500,870 | +0.34(+2.59%) |
Oct 16, 2013 | 13.15 | 13.32 | 13.04 | 13.28 | 1,365,067 | +0.29(+2.24%) |
Oct 15, 2013 | 12.91 | 13.08 | 12.89 | 12.99 | 1,178,119 | +0.09(+0.70%) |
Oct 14, 2013 | 12.82 | 12.94 | 12.68 | 12.90 | 1,598,925 | -0.04(-0.31%) |
Oct 11, 2013 | 12.77 | 13.24 | 12.76 | 12.94 | 2,269,536 | +0.18(+1.41%) |
Oct 10, 2013 | 12.26 | 12.84 | 12.26 | 12.76 | 1,689,717 | +0.63(+5.17%) |
Oct 09, 2013 | 12.06 | 12.24 | 11.99 | 12.13 | 1,824,352 | +0.07(+0.55%) |
Oct 08, 2013 | 12.38 | 12.49 | 11.90 | 12.07 | 1,807,356 | -0.34(-2.72%) |
Oct 07, 2013 | 12.71 | 12.81 | 12.39 | 12.40 | 1,289,291 | -0.39(-3.03%) |
Oct 04, 2013 | 12.78 | 12.87 | 12.66 | 12.79 | 785,913 | +0.00(+0.03%) |
Oct 03, 2013 | 12.96 | 13.02 | 12.62 | 12.79 | 1,318,087 | -0.26(-1.97%) |
Oct 02, 2013 | 12.94 | 13.26 | 12.88 | 13.05 | 1,396,088 | +0.09(+0.67%) |
Oct 01, 2013 | 12.84 | 13.06 | 12.70 | 12.96 | 1,053,487 | -0.03(-0.26%) |
Sep 27, 2013 | 12.91 | 13.07 | 12.86 | 12.99 | 1,278,282 | -0.02(-0.13%) |
Sep 26, 2013 | 13.35 | 13.36 | 12.92 | 13.01 | 1,383,908 | -0.33(-2.50%) |
Sep 25, 2013 | 12.87 | 13.34 | 12.82 | 13.34 | 2,924,524 | +0.54(+4.20%) |
Sep 24, 2013 | 12.95 | 13.09 | 12.74 | 12.81 | 1,514,038 | -0.09(-0.67%) |
Sep 23, 2013 | 12.96 | 12.99 | 12.73 | 12.89 | 1,059,097 | -0.11(-0.82%) |
Sep 20, 2013 | 13.24 | 13.34 | 12.95 | 13.00 | 2,033,334 | -0.19(-1.42%) |
Sep 19, 2013 | 13.42 | 13.65 | 13.07 | 13.19 | 1,998,767 | -0.15(-1.15%) |
Sep 18, 2013 | 13.44 | 13.49 | 13.10 | 13.34 | 2,056,823 | -0.05(-0.37%) |
Sep 17, 2013 | 13.49 | 13.55 | 13.28 | 13.39 | 1,276,991 | -0.08(-0.62%) |
Sep 16, 2013 | 13.75 | 13.73 | 13.42 | 13.47 | 1,474,344 | -0.10(-0.74%) |
Sep 13, 2013 | 13.47 | 13.69 | 13.40 | 13.57 | 1,569,207 | +0.17(+1.30%) |
Sep 12, 2013 | 13.42 | 13.46 | 13.22 | 13.40 | 1,461,790 | -0.05(-0.35%) |
Sep 11, 2013 | 13.84 | 13.87 | 13.40 | 13.45 | 1,791,684 | -0.37(-2.68%) |
Sep 10, 2013 | 13.84 | 13.95 | 13.62 | 13.82 | 2,128,418 | +0.01(+0.07%) |
Sep 09, 2013 | 14.15 | 14.15 | 13.80 | 13.81 | 1,941,727 | -0.36(-2.57%) |
Sep 06, 2013 | 14.38 | 14.38 | 14.10 | 14.17 | 1,487,249 | -0.18(-1.23%) |
Sep 05, 2013 | 14.62 | 14.62 | 14.29 | 14.35 | 1,851,093 | -0.22(-1.49%) |
Sep 04, 2013 | 14.43 | 14.57 | 14.29 | 14.56 | 3,736,699 | +0.12(+0.81%) |
Sep 03, 2013 | 14.53 | 14.76 | 14.38 | 14.45 | 1,404,408 | +0.15(+1.05%) |
Aug 30, 2013 | 14.57 | 14.73 | 14.14 | 14.30 | 1,266,141 | -0.26(-1.77%) |
Aug 29, 2013 | 14.71 | 14.71 | 14.39 | 14.55 | 1,099,081 | -0.14(-0.98%) |
Aug 28, 2013 | 14.42 | 14.72 | 14.40 | 14.70 | 1,233,494 | +0.31(+2.18%) |
Aug 27, 2013 | 14.77 | 14.77 | 14.27 | 14.38 | 1,504,323 | -0.48(-3.21%) |
Aug 26, 2013 | 14.86 | 15.01 | 14.58 | 14.86 | 1,211,724 | +0.05(+0.32%) |
Aug 23, 2013 | 15.12 | 15.28 | 14.71 | 14.82 | 1,233,536 | -0.21(-1.42%) |
Aug 22, 2013 | 14.50 | 15.19 | 14.40 | 15.03 | 1,111,666 | +0.61(+4.21%) |
Aug 21, 2013 | 14.05 | 14.69 | 13.76 | 14.42 | 1,567,572 | +0.37(+2.66%) |
Aug 20, 2013 | 13.80 | 14.17 | 13.53 | 14.05 | 2,726,146 | +0.33(+2.39%) |
Aug 19, 2013 | 14.19 | 14.24 | 13.69 | 13.72 | 1,487,064 | -0.52(-3.68%) |
Aug 16, 2013 | 14.21 | 14.35 | 14.04 | 14.24 | 1,132,396 | -0.00(-0.02%) |
Aug 15, 2013 | 14.77 | 14.82 | 14.21 | 14.25 | 1,684,165 | -0.67(-4.50%) |
Aug 14, 2013 | 14.70 | 15.30 | 14.66 | 14.92 | 2,173,715 | +0.26(+1.80%) |
Aug 13, 2013 | 14.58 | 14.95 | 14.44 | 14.66 | 1,697,315 | +0.13(+0.90%) |
Aug 12, 2013 | 14.10 | 14.80 | 14.04 | 14.52 | 2,035,251 | +0.30(+2.11%) |
Aug 09, 2013 | 14.71 | 14.87 | 14.16 | 14.22 | 2,120,694 | -0.48(-3.25%) |
Aug 08, 2013 | 15.10 | 15.19 | 14.64 | 14.70 | 4,021,212 | -0.61(-4.01%) |
Aug 07, 2013 | 15.48 | 15.60 | 15.20 | 15.32 | 1,347,534 | -0.20(-1.29%) |
Aug 06, 2013 | 15.09 | 15.56 | 14.87 | 15.52 | 1,874,206 | +0.43(+2.85%) |
Aug 05, 2013 | 15.11 | 15.20 | 14.87 | 15.09 | 1,350,030 | -0.02(-0.11%) |
Aug 02, 2013 | 15.87 | 15.89 | 15.05 | 15.10 | 1,922,610 | -0.84(-5.30%) |
Aug 01, 2013 | 15.70 | 16.26 | 15.33 | 15.95 | 2,062,294 | +0.44(+2.86%) |
Jul 31, 2013 | 15.28 | 15.54 | 15.12 | 15.50 | 1,847,268 | +0.23(+1.48%) |
Jul 30, 2013 | 15.36 | 15.37 | 14.92 | 15.28 | 1,311,602 | -0.09(-0.58%) |
Jul 29, 2013 | 15.28 | 15.41 | 15.05 | 15.37 | 1,020,504 | -0.03(-0.21%) |
Jul 26, 2013 | 15.42 | 15.67 | 15.37 | 15.40 | 851,918 | -0.05(-0.34%) |
Jul 25, 2013 | 15.17 | 15.53 | 15.12 | 15.45 | 1,160,335 | +0.25(+1.64%) |
Jul 24, 2013 | 15.44 | 15.44 | 15.07 | 15.20 | 1,039,601 | -0.19(-1.22%) |
Jul 23, 2013 | 15.37 | 15.64 | 15.14 | 15.39 | 1,810,593 | +0.12(+0.77%) |
Jul 22, 2013 | 15.21 | 15.30 | 14.61 | 15.27 | 2,522,940 | +0.18(+1.18%) |
Jul 19, 2013 | 15.10 | 15.23 | 14.92 | 15.09 | 2,522,307 | +0.05(+0.35%) |
Jul 18, 2013 | 15.71 | 15.88 | 14.96 | 15.04 | 2,394,980 | -0.65(-4.17%) |
Jul 17, 2013 | 15.59 | 15.71 | 15.25 | 15.69 | 1,052,528 | +0.16(+1.02%) |
Jul 16, 2013 | 15.73 | 15.73 | 15.12 | 15.54 | 1,597,725 | -0.17(-1.09%) |
Jul 15, 2013 | 16.23 | 16.23 | 15.67 | 15.71 | 1,462,387 | -0.42(-2.59%) |
Jul 12, 2013 | 15.67 | 16.41 | 15.62 | 16.12 | 1,817,421 | +0.32(+2.02%) |
Jul 11, 2013 | 15.14 | 15.84 | 14.92 | 15.81 | 1,754,459 | +0.96(+6.49%) |
Jul 10, 2013 | 15.60 | 15.64 | 14.69 | 14.84 | 2,059,129 | -0.90(-5.74%) |
Jul 09, 2013 | 15.62 | 15.90 | 15.34 | 15.75 | 1,571,673 | +0.12(+0.76%) |
Jul 08, 2013 | 14.69 | 15.69 | 14.64 | 15.63 | 2,379,481 | +1.00(+6.80%) |
Jul 05, 2013 | 14.78 | 14.84 | 14.28 | 14.63 | 974,640 | -0.07(-0.47%) |
Jul 03, 2013 | 14.77 | 14.81 | 14.23 | 14.70 | 1,544,577 | -0.15(-1.04%) |
Jul 02, 2013 | 15.31 | 15.39 | 14.67 | 14.86 | 1,775,059 | -0.38(-2.52%) |