Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.75 | 15.03 | 14.66 | 15.01 | 1,660,062 | +0.28(+1.88%) |
Jun 27, 2014 | 14.73 | 14.83 | 14.68 | 14.73 | 1,510,674 | -0.02(-0.15%) |
Jun 26, 2014 | 14.72 | 14.82 | 14.65 | 14.75 | 1,236,544 | -0.10(-0.67%) |
Jun 25, 2014 | 14.91 | 14.95 | 14.76 | 14.85 | 1,630,816 | -0.16(-1.04%) |
Jun 24, 2014 | 15.04 | 15.07 | 14.92 | 15.01 | 1,762,402 | -0.06(-0.38%) |
Jun 23, 2014 | 15.02 | 15.22 | 15.00 | 15.07 | 1,654,053 | +0.04(+0.24%) |
Jun 20, 2014 | 14.99 | 15.10 | 14.94 | 15.03 | 1,842,811 | +0.11(+0.72%) |
Jun 19, 2014 | 14.91 | 14.97 | 14.78 | 14.92 | 1,511,760 | +0.04(+0.29%) |
Jun 18, 2014 | 14.65 | 14.91 | 14.61 | 14.88 | 1,410,367 | +0.18(+1.21%) |
Jun 17, 2014 | 14.62 | 14.95 | 14.55 | 14.70 | 3,008,720 | +0.09(+0.58%) |
Jun 16, 2014 | 14.31 | 14.65 | 14.28 | 14.62 | 1,798,189 | +0.32(+2.24%) |
Jun 13, 2014 | 14.12 | 14.33 | 14.09 | 14.30 | 1,146,519 | +0.18(+1.26%) |
Jun 12, 2014 | 14.18 | 14.21 | 14.03 | 14.12 | 1,204,855 | -0.10(-0.70%) |
Jun 11, 2014 | 14.32 | 14.34 | 14.17 | 14.22 | 552,242 | -0.13(-0.89%) |
Jun 10, 2014 | 14.44 | 14.47 | 14.24 | 14.35 | 1,090,814 | -0.24(-1.66%) |
Jun 06, 2014 | 14.69 | 14.75 | 14.54 | 14.59 | 1,272,555 | -0.11(-0.78%) |
Jun 05, 2014 | 14.64 | 14.73 | 14.58 | 14.70 | 1,070,727 | +0.05(+0.34%) |
Jun 04, 2014 | 14.59 | 14.73 | 14.55 | 14.65 | 1,591,447 | +0.04(+0.24%) |
Jun 03, 2014 | 14.72 | 14.80 | 14.56 | 14.62 | 2,036,615 | -0.10(-0.68%) |
Jun 02, 2014 | 14.58 | 14.90 | 14.58 | 14.72 | 1,399,732 | -0.04(-0.29%) |
May 30, 2014 | 14.99 | 15.09 | 14.73 | 14.76 | 1,156,744 | -0.27(-1.79%) |
May 29, 2014 | 14.94 | 15.07 | 14.87 | 15.03 | 676,909 | +0.08(+0.52%) |
May 28, 2014 | 14.97 | 15.11 | 14.88 | 14.95 | 1,043,566 | +0.01(+0.05%) |
May 27, 2014 | 14.92 | 15.06 | 14.82 | 14.94 | 1,085,043 | +0.12(+0.81%) |
May 23, 2014 | 14.58 | 14.82 | 14.82 | 14.82 | 1,540,497 | +0.29(+2.00%) |
May 22, 2014 | 14.58 | 14.66 | 14.46 | 14.53 | 1,120,990 | -0.03(-0.19%) |
May 21, 2014 | 14.81 | 14.81 | 14.49 | 14.56 | 1,344,320 | -0.22(-1.48%) |
May 20, 2014 | 14.94 | 14.96 | 14.56 | 14.78 | 1,979,099 | -0.18(-1.23%) |
May 19, 2014 | 15.08 | 15.15 | 14.93 | 14.97 | 1,328,159 | -0.19(-1.26%) |
May 16, 2014 | 14.69 | 15.16 | 14.68 | 15.16 | 2,100,047 | +0.48(+3.28%) |
May 15, 2014 | 14.22 | 14.87 | 14.08 | 14.68 | 3,458,595 | -0.04(-0.24%) |
May 14, 2014 | 14.97 | 14.99 | 14.68 | 14.71 | 1,123,291 | -0.27(-1.80%) |
May 13, 2014 | 14.87 | 15.09 | 14.80 | 14.98 | 1,542,517 | +0.09(+0.62%) |
May 12, 2014 | 14.90 | 15.05 | 14.86 | 14.89 | 1,393,010 | +0.06(+0.38%) |
May 09, 2014 | 14.68 | 14.84 | 14.65 | 14.83 | 628,472 | +0.11(+0.77%) |
May 08, 2014 | 14.78 | 14.95 | 14.65 | 14.72 | 751,737 | -0.10(-0.67%) |
May 07, 2014 | 14.76 | 14.83 | 14.65 | 14.82 | 609,147 | +0.12(+0.82%) |
May 06, 2014 | 14.92 | 14.92 | 14.69 | 14.70 | 1,047,406 | -0.30(-1.98%) |
May 05, 2014 | 14.63 | 15.02 | 14.49 | 14.99 | 1,790,084 | +0.27(+1.83%) |
May 02, 2014 | 14.69 | 14.80 | 14.63 | 14.73 | 698,145 | +0.01(+0.05%) |
May 01, 2014 | 14.77 | 14.85 | 14.58 | 14.72 | 1,068,158 | +0.19(+1.32%) |
Apr 30, 2014 | 14.26 | 14.54 | 14.18 | 14.53 | 938,571 | +0.26(+1.84%) |
Apr 29, 2014 | 14.36 | 14.54 | 14.24 | 14.27 | 595,343 | -0.06(-0.44%) |
Apr 28, 2014 | 14.50 | 14.83 | 14.29 | 14.33 | 2,357,699 | -0.13(-0.93%) |
Apr 25, 2014 | 14.46 | 14.53 | 14.39 | 14.46 | 489,139 | +0.00(+0.00%) |
Apr 24, 2014 | 14.55 | 14.56 | 14.41 | 14.46 | 621,915 | -0.08(-0.54%) |
Apr 23, 2014 | 14.41 | 14.58 | 14.39 | 14.54 | 552,379 | +0.16(+1.08%) |
Apr 22, 2014 | 14.46 | 14.58 | 14.32 | 14.39 | 799,292 | -0.04(-0.29%) |
Apr 21, 2014 | 14.37 | 14.60 | 14.36 | 14.43 | 551,248 | +0.11(+0.74%) |
Apr 17, 2014 | 14.45 | 14.32 | 14.32 | 14.32 | 738,608 | -0.15(-1.03%) |
Apr 16, 2014 | 14.31 | 14.51 | 14.25 | 14.47 | 528,023 | +0.26(+1.84%) |
Apr 15, 2014 | 14.46 | 14.46 | 14.07 | 14.21 | 862,052 | -0.22(-1.52%) |
Apr 14, 2014 | 14.37 | 14.65 | 14.29 | 14.43 | 877,274 | +0.19(+1.34%) |
Apr 11, 2014 | 14.33 | 14.48 | 14.13 | 14.24 | 1,335,093 | -0.14(-0.98%) |
Apr 10, 2014 | 14.70 | 14.70 | 14.32 | 14.38 | 883,273 | -0.32(-2.17%) |
Apr 09, 2014 | 14.67 | 14.72 | 14.56 | 14.70 | 1,046,128 | +0.08(+0.53%) |
Apr 08, 2014 | 14.48 | 14.62 | 14.39 | 14.62 | 1,577,847 | +0.16(+1.08%) |
Apr 07, 2014 | 14.23 | 14.65 | 14.23 | 14.46 | 1,430,868 | +0.20(+1.39%) |
Apr 04, 2014 | 14.77 | 14.82 | 14.25 | 14.27 | 1,786,413 | -0.46(-3.12%) |
Apr 03, 2014 | 14.95 | 14.98 | 14.68 | 14.73 | 1,878,207 | -0.24(-1.61%) |
Apr 02, 2014 | 14.99 | 15.13 | 14.90 | 14.97 | 798,003 | -0.05(-0.33%) |
Apr 01, 2014 | 15.14 | 15.19 | 14.90 | 15.02 | 1,575,899 | -0.17(-1.12%) |
Mar 31, 2014 | 14.97 | 15.21 | 14.88 | 15.19 | 1,467,950 | +0.32(+2.14%) |
Mar 28, 2014 | 14.81 | 14.98 | 14.76 | 14.87 | 1,055,435 | +0.06(+0.43%) |
Mar 27, 2014 | 15.06 | 15.09 | 14.79 | 14.80 | 1,360,109 | -0.23(-1.55%) |
Mar 26, 2014 | 15.02 | 15.18 | 14.95 | 15.04 | 1,264,877 | +0.11(+0.71%) |
Mar 25, 2014 | 15.21 | 15.30 | 14.82 | 14.93 | 1,912,009 | -0.25(-1.68%) |
Mar 24, 2014 | 15.19 | 15.26 | 15.07 | 15.19 | 2,669,273 | +0.06(+0.37%) |
Mar 21, 2014 | 14.65 | 15.15 | 14.65 | 15.13 | 5,926,859 | +0.50(+3.44%) |
Mar 20, 2014 | 14.60 | 14.63 | 14.47 | 14.63 | 1,490,333 | -0.01(-0.10%) |
Mar 19, 2014 | 14.88 | 14.91 | 14.62 | 14.64 | 1,652,883 | -0.23(-1.57%) |
Mar 18, 2014 | 14.69 | 14.91 | 14.49 | 14.87 | 2,487,814 | +0.64(+4.53%) |
Mar 17, 2014 | 14.17 | 14.32 | 14.07 | 14.23 | 1,849,416 | +0.13(+0.90%) |
Mar 14, 2014 | 14.19 | 14.31 | 14.09 | 14.10 | 1,288,737 | -0.11(-0.75%) |
Mar 13, 2014 | 14.21 | 14.24 | 13.93 | 14.21 | 1,895,095 | +0.04(+0.30%) |
Mar 12, 2014 | 14.23 | 14.41 | 14.14 | 14.17 | 1,685,684 | -0.22(-1.53%) |
Mar 11, 2014 | 14.39 | 14.48 | 14.25 | 14.39 | 952,245 | -0.02(-0.15%) |
Mar 10, 2014 | 14.53 | 14.58 | 14.38 | 14.41 | 873,413 | -0.16(-1.07%) |
Mar 07, 2014 | 14.56 | 14.63 | 14.41 | 14.56 | 868,051 | +0.06(+0.44%) |
Mar 06, 2014 | 14.63 | 14.64 | 14.33 | 14.50 | 1,216,648 | -0.10(-0.68%) |
Mar 05, 2014 | 14.51 | 14.63 | 14.41 | 14.60 | 1,022,098 | +0.12(+0.83%) |
Mar 04, 2014 | 14.39 | 14.60 | 14.36 | 14.48 | 1,027,059 | +0.22(+1.54%) |
Mar 03, 2014 | 14.43 | 14.48 | 14.15 | 14.26 | 1,611,182 | -0.30(-2.09%) |
Feb 28, 2014 | 14.29 | 14.67 | 14.22 | 14.56 | 1,254,711 | +0.30(+2.08%) |
Feb 27, 2014 | 14.39 | 14.46 | 14.22 | 14.27 | 1,272,708 | -0.18(-1.22%) |
Feb 26, 2014 | 14.53 | 14.64 | 14.41 | 14.44 | 1,154,026 | -0.06(-0.43%) |
Feb 25, 2014 | 14.60 | 14.64 | 14.44 | 14.50 | 1,256,959 | -0.08(-0.53%) |
Feb 24, 2014 | 14.60 | 14.74 | 14.58 | 14.58 | 722,717 | -0.04(-0.29%) |
Feb 21, 2014 | 14.77 | 14.83 | 14.55 | 14.62 | 1,153,540 | -0.13(-0.86%) |
Feb 20, 2014 | 14.65 | 14.84 | 14.58 | 14.75 | 2,036,904 | +0.11(+0.72%) |
Feb 19, 2014 | 14.53 | 14.69 | 14.43 | 14.64 | 2,373,755 | +0.09(+0.63%) |
Feb 18, 2014 | 14.36 | 14.59 | 14.23 | 14.55 | 2,296,585 | +0.33(+2.33%) |
Feb 14, 2014 | 14.00 | 14.22 | 14.22 | 14.22 | 2,992,101 | +0.24(+1.71%) |
Feb 13, 2014 | 13.82 | 14.00 | 13.77 | 13.98 | 1,904,923 | +0.07(+0.51%) |
Feb 12, 2014 | 13.94 | 14.08 | 13.84 | 13.91 | 2,029,314 | +0.12(+0.87%) |
Feb 11, 2014 | 13.66 | 13.81 | 13.55 | 13.79 | 2,355,089 | +0.11(+0.82%) |
Feb 10, 2014 | 13.24 | 13.77 | 13.23 | 13.68 | 2,672,928 | +0.37(+2.80%) |
Feb 07, 2014 | 13.67 | 13.74 | 13.17 | 13.31 | 3,560,986 | -0.34(-2.48%) |
Feb 06, 2014 | 14.79 | 14.79 | 13.45 | 13.65 | 5,014,120 | -0.29(-2.07%) |
Feb 05, 2014 | 13.98 | 14.06 | 13.92 | 13.93 | 2,821,830 | -0.06(-0.40%) |
Feb 04, 2014 | 14.07 | 14.16 | 13.93 | 13.99 | 3,420,487 | -0.05(-0.35%) |
Feb 03, 2014 | 14.77 | 14.83 | 14.03 | 14.04 | 3,174,403 | -0.71(-4.82%) |
Jan 31, 2014 | 14.66 | 14.86 | 14.60 | 14.75 | 1,902,334 | -0.10(-0.66%) |
Jan 30, 2014 | 14.90 | 14.95 | 14.46 | 14.85 | 2,641,072 | +0.00(+0.00%) |
Jan 29, 2014 | 15.07 | 15.07 | 14.81 | 14.85 | 955,692 | -0.30(-1.95%) |
Jan 28, 2014 | 15.11 | 15.33 | 15.09 | 15.14 | 1,799,448 | +0.04(+0.28%) |
Jan 27, 2014 | 15.31 | 15.36 | 15.07 | 15.10 | 753,048 | -0.20(-1.29%) |
Jan 24, 2014 | 15.54 | 15.56 | 15.25 | 15.30 | 1,357,329 | -0.30(-1.90%) |
Jan 23, 2014 | 15.48 | 15.63 | 15.48 | 15.60 | 1,594,300 | -0.03(-0.18%) |
Jan 22, 2014 | 15.53 | 15.64 | 15.48 | 15.62 | 896,694 | +0.11(+0.73%) |
Jan 21, 2014 | 15.45 | 15.53 | 15.39 | 15.51 | 1,096,231 | +0.18(+1.15%) |
Jan 17, 2014 | 15.36 | 15.34 | 15.34 | 15.34 | 833,277 | -0.06(-0.41%) |
Jan 16, 2014 | 15.20 | 15.42 | 15.06 | 15.40 | 1,189,159 | +0.13(+0.83%) |
Jan 15, 2014 | 15.38 | 15.43 | 15.18 | 15.27 | 706,010 | -0.11(-0.69%) |
Jan 14, 2014 | 15.29 | 15.47 | 15.29 | 15.38 | 832,649 | +0.11(+0.69%) |
Jan 13, 2014 | 15.43 | 15.64 | 15.20 | 15.27 | 1,174,834 | -0.24(-1.54%) |
Jan 10, 2014 | 15.36 | 15.54 | 15.36 | 15.51 | 822,689 | +0.15(+0.96%) |
Jan 09, 2014 | 15.27 | 15.37 | 15.19 | 15.36 | 869,631 | +0.12(+0.79%) |
Jan 08, 2014 | 15.28 | 15.29 | 15.17 | 15.24 | 1,115,326 | -0.05(-0.32%) |
Jan 07, 2014 | 15.17 | 15.32 | 15.17 | 15.29 | 1,053,964 | +0.13(+0.88%) |
Jan 06, 2014 | 15.28 | 15.33 | 15.12 | 15.16 | 2,083,682 | -0.12(-0.78%) |
Jan 03, 2014 | 15.11 | 15.30 | 15.10 | 15.28 | 1,235,817 | +0.15(+1.02%) |
Jan 02, 2014 | 15.12 | 15.23 | 14.98 | 15.12 | 1,301,688 | +0.01(+0.05%) |
Dec 31, 2013 | 15.25 | 15.12 | 15.12 | 15.12 | 798,906 | -0.07(-0.46%) |
Dec 30, 2013 | 15.03 | 15.33 | 14.95 | 15.19 | 2,122,832 | +0.17(+1.13%) |
Dec 27, 2013 | 15.00 | 15.07 | 14.86 | 15.02 | 1,051,034 | +0.05(+0.33%) |
Dec 26, 2013 | 14.97 | 15.05 | 14.90 | 14.97 | 566,127 | -0.01(-0.05%) |
Dec 24, 2013 | 14.93 | 15.06 | 14.90 | 14.98 | 1,077,979 | +0.08(+0.57%) |
Dec 23, 2013 | 15.27 | 15.28 | 14.86 | 14.89 | 1,979,494 | -0.29(-1.90%) |
Dec 20, 2013 | 15.29 | 15.36 | 15.18 | 15.18 | 4,677,984 | -0.15(-0.96%) |
Dec 19, 2013 | 15.55 | 15.56 | 15.22 | 15.33 | 1,435,476 | -0.23(-1.49%) |
Dec 18, 2013 | 15.40 | 15.57 | 15.08 | 15.56 | 1,415,511 | +0.14(+0.91%) |
Dec 17, 2013 | 15.28 | 15.43 | 15.14 | 15.42 | 1,357,512 | +0.13(+0.88%) |
Dec 16, 2013 | 15.30 | 15.38 | 15.17 | 15.29 | 856,892 | +0.11(+0.74%) |
Dec 13, 2013 | 15.14 | 15.24 | 15.08 | 15.17 | 1,286,386 | +0.03(+0.19%) |
Dec 12, 2013 | 15.11 | 15.25 | 15.08 | 15.14 | 1,114,329 | +0.00(+0.00%) |
Dec 11, 2013 | 15.36 | 15.38 | 15.12 | 15.14 | 1,427,109 | -0.19(-1.24%) |
Dec 10, 2013 | 15.53 | 15.57 | 15.28 | 15.34 | 1,531,661 | -0.26(-1.67%) |
Dec 09, 2013 | 15.68 | 15.75 | 15.50 | 15.60 | 1,293,869 | -0.09(-0.58%) |
Dec 06, 2013 | 15.40 | 15.71 | 15.40 | 15.69 | 1,451,956 | +0.39(+2.58%) |
Dec 05, 2013 | 15.14 | 15.35 | 15.03 | 15.29 | 1,585,761 | +0.15(+1.02%) |
Dec 04, 2013 | 15.16 | 15.33 | 15.03 | 15.14 | 1,109,497 | -0.10(-0.64%) |
Dec 03, 2013 | 15.12 | 15.36 | 15.08 | 15.23 | 1,825,385 | +0.04(+0.28%) |
Dec 02, 2013 | 15.19 | 15.30 | 15.06 | 15.19 | 1,319,108 | -0.03(-0.18%) |
Nov 29, 2013 | 15.33 | 15.41 | 15.20 | 15.22 | 466,236 | -0.14(-0.91%) |
Nov 27, 2013 | 15.35 | 15.44 | 15.18 | 15.36 | 1,116,215 | +0.01(+0.09%) |
Nov 26, 2013 | 15.42 | 15.44 | 15.16 | 15.35 | 1,649,152 | -0.04(-0.27%) |
Nov 25, 2013 | 15.68 | 15.68 | 15.36 | 15.39 | 1,667,619 | -0.22(-1.44%) |
Nov 22, 2013 | 15.52 | 15.72 | 15.51 | 15.61 | 1,760,216 | +0.07(+0.45%) |
Nov 21, 2013 | 15.35 | 15.57 | 15.35 | 15.54 | 2,959,117 | +0.27(+1.74%) |
Nov 20, 2013 | 15.07 | 15.44 | 15.07 | 15.28 | 3,365,151 | +0.21(+1.39%) |
Nov 19, 2013 | 15.29 | 15.29 | 15.00 | 15.07 | 3,664,826 | -0.27(-1.78%) |
Nov 18, 2013 | 15.70 | 15.72 | 15.21 | 15.34 | 3,911,624 | -0.35(-2.23%) |
Nov 15, 2013 | 15.58 | 15.72 | 15.41 | 15.69 | 1,781,534 | +0.15(+0.95%) |
Nov 14, 2013 | 15.54 | 15.61 | 15.41 | 15.54 | 2,058,491 | -0.06(-0.40%) |
Nov 13, 2013 | 15.62 | 15.70 | 15.46 | 15.61 | 1,838,772 | -0.05(-0.31%) |
Nov 12, 2013 | 15.63 | 15.72 | 15.48 | 15.65 | 1,236,742 | -0.02(-0.13%) |
Nov 11, 2013 | 15.94 | 16.01 | 15.66 | 15.68 | 1,508,994 | -0.26(-1.63%) |
Nov 08, 2013 | 15.60 | 15.98 | 15.44 | 15.94 | 2,945,879 | +0.34(+2.16%) |
Nov 07, 2013 | 15.42 | 15.82 | 14.42 | 15.60 | 10,484,357 | -1.89(-10.81%) |
Nov 06, 2013 | 17.55 | 17.60 | 17.40 | 17.49 | 1,373,929 | -0.06(-0.32%) |
Nov 05, 2013 | 17.41 | 17.59 | 17.32 | 17.55 | 1,415,238 | +0.12(+0.68%) |
Nov 04, 2013 | 17.51 | 17.55 | 17.37 | 17.43 | 1,474,391 | -0.01(-0.08%) |
Nov 01, 2013 | 17.74 | 17.90 | 17.35 | 17.44 | 2,165,261 | -0.31(-1.74%) |
Oct 31, 2013 | 17.67 | 17.85 | 17.57 | 17.75 | 1,661,910 | +0.09(+0.52%) |
Oct 30, 2013 | 17.78 | 17.78 | 17.57 | 17.66 | 1,207,747 | -0.13(-0.71%) |
Oct 29, 2013 | 17.64 | 17.98 | 17.62 | 17.78 | 2,463,260 | +0.24(+1.36%) |
Oct 28, 2013 | 17.09 | 17.64 | 17.08 | 17.55 | 2,735,233 | +0.49(+2.88%) |
Oct 25, 2013 | 16.94 | 17.06 | 16.84 | 17.06 | 960,496 | +0.15(+0.87%) |
Oct 24, 2013 | 17.02 | 17.08 | 16.86 | 16.91 | 1,243,949 | -0.05(-0.29%) |
Oct 23, 2013 | 16.99 | 17.13 | 16.92 | 16.96 | 1,088,028 | -0.05(-0.29%) |
Oct 22, 2013 | 16.81 | 17.05 | 16.79 | 17.01 | 828,942 | +0.23(+1.38%) |
Oct 21, 2013 | 16.84 | 16.84 | 16.57 | 16.78 | 1,015,235 | -0.08(-0.50%) |
Oct 18, 2013 | 16.83 | 16.87 | 16.66 | 16.86 | 2,130,906 | +0.06(+0.38%) |
Oct 17, 2013 | 16.24 | 16.81 | 16.23 | 16.80 | 2,538,120 | +0.54(+3.32%) |
Oct 16, 2013 | 16.15 | 16.31 | 16.04 | 16.26 | 1,131,887 | +0.13(+0.78%) |
Oct 15, 2013 | 15.97 | 16.17 | 15.82 | 16.13 | 1,886,537 | +0.15(+0.96%) |
Oct 14, 2013 | 15.86 | 15.99 | 15.82 | 15.98 | 919,241 | +0.00(+0.00%) |
Oct 11, 2013 | 15.82 | 15.98 | 15.73 | 15.98 | 865,952 | +0.08(+0.48%) |
Oct 10, 2013 | 15.62 | 15.95 | 15.57 | 15.90 | 1,721,822 | +0.37(+2.39%) |
Oct 09, 2013 | 15.39 | 15.55 | 15.19 | 15.53 | 1,974,782 | +0.14(+0.91%) |
Oct 08, 2013 | 15.25 | 15.57 | 15.19 | 15.39 | 2,449,299 | +0.12(+0.78%) |
Oct 07, 2013 | 15.00 | 15.36 | 14.88 | 15.27 | 1,416,543 | +0.18(+1.16%) |
Oct 04, 2013 | 15.15 | 15.23 | 15.05 | 15.09 | 1,355,011 | -0.08(-0.51%) |
Oct 03, 2013 | 15.01 | 15.20 | 14.87 | 15.17 | 2,434,494 | +0.15(+1.03%) |
Oct 02, 2013 | 15.00 | 15.08 | 14.83 | 15.02 | 1,270,055 | -0.12(-0.79%) |
Oct 01, 2013 | 14.99 | 15.23 | 14.98 | 15.14 | 2,666,344 | +0.12(+0.79%) |
Sep 30, 2013 | 15.02 | 15.12 | 14.96 | 15.02 | 1,265,813 | -0.20(-1.34%) |
Sep 27, 2013 | 15.28 | 15.29 | 15.14 | 15.22 | 1,308,021 | -0.15(-0.96%) |
Sep 26, 2013 | 14.96 | 15.39 | 14.96 | 15.37 | 1,555,570 | +0.40(+2.67%) |
Sep 25, 2013 | 15.14 | 15.19 | 14.87 | 14.97 | 1,259,103 | -0.17(-1.11%) |
Sep 24, 2013 | 15.12 | 15.19 | 14.92 | 15.14 | 1,160,624 | -0.02(-0.14%) |
Sep 23, 2013 | 15.16 | 15.22 | 15.02 | 15.16 | 840,072 | -0.03(-0.18%) |
Sep 20, 2013 | 15.33 | 15.35 | 15.12 | 15.19 | 2,943,632 | -0.12(-0.78%) |
Sep 19, 2013 | 15.37 | 15.41 | 15.13 | 15.30 | 840,889 | +0.02(+0.14%) |
Sep 18, 2013 | 15.16 | 15.36 | 14.98 | 15.28 | 1,151,913 | +0.08(+0.55%) |
Sep 17, 2013 | 15.09 | 15.28 | 15.08 | 15.20 | 1,229,384 | +0.08(+0.56%) |
Sep 16, 2013 | 15.05 | 15.22 | 14.93 | 15.12 | 1,788,938 | +0.29(+1.94%) |
Sep 13, 2013 | 14.67 | 14.88 | 14.63 | 14.83 | 1,274,809 | +0.22(+1.49%) |
Sep 12, 2013 | 14.51 | 14.69 | 14.46 | 14.61 | 1,247,589 | +0.14(+0.97%) |
Sep 11, 2013 | 14.37 | 14.59 | 14.15 | 14.47 | 1,867,496 | +0.03(+0.19%) |
Sep 10, 2013 | 14.77 | 14.77 | 14.40 | 14.44 | 1,812,751 | -0.28(-1.90%) |
Sep 09, 2013 | 14.81 | 14.84 | 14.64 | 14.72 | 1,681,882 | -0.08(-0.57%) |
Sep 06, 2013 | 14.77 | 14.97 | 14.58 | 14.81 | 1,783,318 | +0.09(+0.62%) |
Sep 05, 2013 | 14.69 | 14.84 | 14.65 | 14.72 | 1,686,326 | +0.03(+0.19%) |
Sep 04, 2013 | 14.40 | 14.76 | 14.36 | 14.69 | 2,637,651 | +0.33(+2.29%) |
Sep 03, 2013 | 14.77 | 14.95 | 14.08 | 14.36 | 3,196,070 | -0.20(-1.40%) |
Aug 30, 2013 | 14.73 | 14.78 | 14.53 | 14.56 | 2,007,356 | -0.18(-1.24%) |
Aug 29, 2013 | 14.68 | 14.81 | 14.58 | 14.74 | 2,517,327 | +0.04(+0.24%) |
Aug 28, 2013 | 14.59 | 14.82 | 14.43 | 14.71 | 1,266,760 | +0.08(+0.54%) |
Aug 27, 2013 | 14.87 | 14.95 | 14.60 | 14.63 | 1,835,357 | -0.33(-2.24%) |
Aug 26, 2013 | 15.35 | 15.37 | 14.92 | 14.96 | 1,815,706 | -0.37(-2.41%) |
Aug 23, 2013 | 15.50 | 15.61 | 15.33 | 15.33 | 1,210,171 | -0.20(-1.30%) |
Aug 22, 2013 | 15.74 | 15.83 | 15.40 | 15.54 | 1,831,776 | -0.17(-1.11%) |
Aug 21, 2013 | 15.80 | 15.93 | 15.63 | 15.71 | 837,037 | -0.10(-0.62%) |
Aug 20, 2013 | 15.79 | 15.96 | 15.71 | 15.81 | 1,108,077 | +0.05(+0.31%) |
Aug 19, 2013 | 15.43 | 15.86 | 15.43 | 15.76 | 1,102,769 | +0.33(+2.12%) |
Aug 16, 2013 | 15.36 | 15.57 | 15.16 | 15.43 | 1,616,716 | +0.03(+0.23%) |
Aug 15, 2013 | 15.78 | 15.78 | 15.38 | 15.40 | 1,740,538 | -0.48(-3.03%) |
Aug 14, 2013 | 16.18 | 16.23 | 15.87 | 15.88 | 2,064,944 | -0.35(-2.15%) |
Aug 13, 2013 | 17.07 | 17.07 | 16.19 | 16.23 | 2,824,514 | -0.16(-0.98%) |
Aug 12, 2013 | 16.33 | 16.52 | 16.28 | 16.39 | 2,020,901 | +0.01(+0.04%) |
Aug 09, 2013 | 16.28 | 16.46 | 16.23 | 16.38 | 985,394 | +0.06(+0.38%) |
Aug 08, 2013 | 16.28 | 16.36 | 16.11 | 16.32 | 871,301 | +0.08(+0.47%) |
Aug 07, 2013 | 16.45 | 16.46 | 16.17 | 16.24 | 942,534 | -0.30(-1.81%) |
Aug 06, 2013 | 16.69 | 17.07 | 16.41 | 16.54 | 2,972,278 | -0.15(-0.88%) |
Aug 05, 2013 | 16.55 | 16.71 | 16.46 | 16.69 | 697,474 | +0.10(+0.63%) |
Aug 02, 2013 | 16.68 | 16.68 | 16.40 | 16.58 | 933,288 | -0.03(-0.17%) |
Aug 01, 2013 | 16.15 | 16.67 | 16.08 | 16.61 | 2,157,158 | +0.61(+3.83%) |
Jul 31, 2013 | 16.02 | 16.15 | 15.94 | 16.00 | 1,065,912 | +0.02(+0.13%) |
Jul 30, 2013 | 16.09 | 16.28 | 15.95 | 15.98 | 816,598 | -0.08(-0.52%) |
Jul 29, 2013 | 16.16 | 16.34 | 16.04 | 16.06 | 851,961 | -0.11(-0.69%) |
Jul 26, 2013 | 16.14 | 16.25 | 15.94 | 16.17 | 1,180,212 | +0.00(+0.00%) |
Jul 25, 2013 | 16.16 | 16.28 | 16.10 | 16.17 | 854,068 | -0.02(-0.13%) |
Jul 24, 2013 | 16.23 | 16.24 | 16.08 | 16.19 | 726,112 | -0.04(-0.26%) |
Jul 23, 2013 | 16.40 | 16.41 | 16.18 | 16.23 | 1,195,365 | -0.17(-1.02%) |
Jul 22, 2013 | 16.45 | 16.49 | 16.30 | 16.40 | 940,086 | -0.06(-0.38%) |
Jul 19, 2013 | 16.57 | 16.69 | 16.18 | 16.46 | 1,003,221 | -0.10(-0.63%) |
Jul 18, 2013 | 16.74 | 16.89 | 16.48 | 16.57 | 998,819 | -0.06(-0.34%) |
Jul 17, 2013 | 16.51 | 16.76 | 16.41 | 16.62 | 1,007,824 | +0.15(+0.93%) |
Jul 16, 2013 | 16.43 | 16.49 | 16.29 | 16.47 | 790,087 | +0.06(+0.38%) |
Jul 15, 2013 | 16.49 | 16.64 | 16.36 | 16.41 | 926,235 | +0.00(+0.00%) |
Jul 12, 2013 | 16.17 | 16.41 | 16.11 | 16.41 | 791,466 | +0.22(+1.38%) |
Jul 11, 2013 | 16.16 | 16.26 | 16.09 | 16.18 | 513,128 | +0.18(+1.13%) |
Jul 10, 2013 | 16.09 | 16.18 | 15.91 | 16.00 | 979,031 | -0.10(-0.65%) |
Jul 09, 2013 | 16.35 | 16.18 | 16.04 | 16.11 | 1,397,546 | +0.09(+0.57%) |
Jul 08, 2013 | 15.75 | 16.10 | 15.64 | 16.02 | 2,399,080 | +0.34(+2.18%) |
Jul 05, 2013 | 15.48 | 15.68 | 15.38 | 15.68 | 654,103 | +0.29(+1.86%) |
Jul 03, 2013 | 15.41 | 15.53 | 15.30 | 15.39 | 763,236 | -0.09(-0.59%) |
Jul 02, 2013 | 15.52 | 15.60 | 15.38 | 15.48 | 1,266,261 | -0.02(-0.13%) |