Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.81 | 14.81 | 14.81 | 0 | +0.02(+0.14%) | |
Aug 28, 2014 | 14.79 | 14.79 | 14.78 | 14.79 | 23,348 | +0.00(+0.00%) |
Aug 27, 2014 | 14.79 | 14.79 | 14.78 | 14.79 | 13,973 | +0.02(+0.14%) |
Aug 26, 2014 | 14.79 | 14.79 | 14.77 | 14.77 | 33,868 | -0.06(-0.40%) |
Aug 25, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 20,065 | +0.01(+0.07%) |
Aug 22, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 45,544 | +0.00(+0.00%) |
Aug 21, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 46,755 | +0.01(+0.07%) |
Aug 20, 2014 | 14.82 | 14.82 | 14.81 | 14.81 | 24,625 | -0.01(-0.07%) |
Aug 19, 2014 | 14.83 | 14.83 | 14.80 | 14.82 | 47,090 | -0.01(-0.07%) |
Aug 18, 2014 | 14.83 | 14.83 | 14.83 | 14.83 | 15,216 | +0.00(+0.00%) |
Aug 15, 2014 | 14.81 | 14.83 | 14.81 | 14.83 | 56,514 | +0.00(+0.00%) |
Aug 14, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 13,173 | +0.01(+0.07%) |
Aug 13, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 7,923 | +0.01(+0.07%) |
Aug 12, 2014 | 14.82 | 14.82 | 14.81 | 14.81 | 43,334 | -0.01(-0.07%) |
Aug 11, 2014 | 14.83 | 14.83 | 14.82 | 14.82 | 65,522 | -0.01(-0.07%) |
Aug 08, 2014 | 14.83 | 14.84 | 14.82 | 14.83 | 734,803 | +0.01(+0.07%) |
Aug 07, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 23,226 | +0.01(+0.07%) |
Aug 06, 2014 | 14.82 | 14.82 | 14.80 | 14.81 | 246,568 | +0.00(+0.00%) |
Aug 05, 2014 | 14.80 | 14.81 | 14.80 | 14.81 | 10,872 | -0.02(-0.13%) |
Aug 01, 2014 | 14.83 | 14.83 | 14.83 | 0 | +0.05(+0.34%) | |
Jul 31, 2014 | 14.77 | 14.79 | 14.77 | 14.78 | 33,853 | -0.01(-0.07%) |
Jul 30, 2014 | 14.79 | 14.80 | 14.79 | 14.79 | 23,255 | -0.01(-0.07%) |
Jul 29, 2014 | 14.79 | 14.80 | 14.79 | 14.80 | 35,998 | +0.00(+0.00%) |
Jul 28, 2014 | 14.80 | 14.80 | 14.79 | 14.80 | 39,209 | -0.04(-0.27%) |
Jul 25, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 45,992 | +0.01(+0.07%) |
Jul 24, 2014 | 14.83 | 14.84 | 14.82 | 14.83 | 109,159 | +0.02(+0.14%) |
Jul 23, 2014 | 14.83 | 14.83 | 14.81 | 14.81 | 26,663 | -0.03(-0.20%) |
Jul 22, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 24,923 | +0.02(+0.13%) |
Jul 21, 2014 | 14.84 | 14.84 | 14.82 | 14.82 | 17,151 | -0.02(-0.13%) |
Jul 18, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 18,585 | +0.02(+0.13%) |
Jul 17, 2014 | 14.84 | 14.84 | 14.82 | 14.82 | 42,731 | +0.02(+0.14%) |
Jul 16, 2014 | 14.82 | 14.82 | 14.80 | 14.80 | 33,903 | -0.02(-0.13%) |
Jul 15, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 13,447 | +0.00(+0.00%) |
Jul 14, 2014 | 14.79 | 14.82 | 14.79 | 14.82 | 23,172 | +0.04(+0.27%) |
Jul 11, 2014 | 14.81 | 14.81 | 14.78 | 14.78 | 84,079 | -0.03(-0.20%) |
Jul 10, 2014 | 14.80 | 14.81 | 14.80 | 14.81 | 19,715 | +0.01(+0.07%) |
Jul 09, 2014 | 14.80 | 14.81 | 14.79 | 14.80 | 29,704 | +0.00(+0.00%) |
Jul 08, 2014 | 14.80 | 14.80 | 14.79 | 14.80 | 166,651 | +0.01(+0.07%) |
Jul 07, 2014 | 14.77 | 14.79 | 14.77 | 14.79 | 16,590 | +0.00(+0.00%) |
Jul 04, 2014 | 14.77 | 14.79 | 14.77 | 14.79 | 3,570 | +0.02(+0.14%) |
Jul 03, 2014 | 14.78 | 14.78 | 14.77 | 14.77 | 27,527 | -0.01(-0.07%) |
Jul 02, 2014 | 14.79 | 14.79 | 14.77 | 14.78 | 20,179 | -0.03(-0.20%) |
Jun 30, 2014 | 14.81 | 14.81 | 14.81 | 0 | +0.03(+0.20%) | |
Jun 27, 2014 | 14.80 | 14.80 | 14.78 | 14.78 | 15,629 | -0.02(-0.14%) |
Jun 26, 2014 | 14.78 | 14.80 | 14.78 | 14.80 | 31,559 | +0.01(+0.07%) |
Jun 25, 2014 | 14.79 | 14.79 | 14.78 | 14.79 | 36,431 | -0.03(-0.20%) |
Jun 24, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 26,400 | +0.01(+0.07%) |
Jun 23, 2014 | 14.82 | 14.82 | 14.79 | 14.81 | 63,677 | -0.01(-0.07%) |
Jun 20, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 19,988 | -0.01(-0.07%) |
Jun 19, 2014 | 14.84 | 14.85 | 14.83 | 14.83 | 28,500 | -0.01(-0.07%) |
Jun 18, 2014 | 14.81 | 14.84 | 14.81 | 14.84 | 52,825 | +0.02(+0.13%) |
Jun 17, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 9,579 | -0.01(-0.07%) |
Jun 16, 2014 | 14.81 | 14.83 | 14.81 | 14.83 | 27,253 | +0.02(+0.14%) |
Jun 13, 2014 | 14.82 | 14.82 | 14.81 | 14.81 | 91,313 | +0.00(+0.00%) |
Jun 12, 2014 | 14.81 | 14.83 | 14.81 | 14.81 | 37,807 | +0.01(+0.07%) |
Jun 11, 2014 | 14.82 | 14.83 | 14.80 | 14.80 | 40,337 | -0.03(-0.20%) |
Jun 10, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 25,872 | +0.00(+0.00%) |
Jun 06, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 24,761 | +0.01(+0.07%) |
Jun 05, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 85,970 | +0.00(+0.00%) |
Jun 04, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 47,067 | +0.02(+0.14%) |
Jun 03, 2014 | 14.82 | 14.82 | 14.80 | 14.80 | 26,176 | -0.01(-0.07%) |
Jun 02, 2014 | 14.81 | 14.82 | 14.81 | 14.81 | 42,995 | -0.03(-0.20%) |
May 30, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 54,522 | +0.01(+0.07%) |
May 29, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 40,870 | +0.00(+0.00%) |
May 28, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 28,327 | +0.01(+0.07%) |
May 27, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 34,784 | -0.03(-0.20%) |
May 26, 2014 | 14.86 | 14.86 | 14.84 | 14.85 | 108,810 | +0.00(+0.00%) |
May 23, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 11,222 | +0.00(+0.00%) |
May 22, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 26,109 | -0.02(-0.13%) |
May 21, 2014 | 14.84 | 14.87 | 14.84 | 14.87 | 64,186 | +0.02(+0.13%) |
May 20, 2014 | 14.86 | 14.86 | 14.85 | 14.85 | 141,080 | -0.04(-0.27%) |
May 16, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.04(+0.27%) | |
May 15, 2014 | 14.85 | 14.87 | 14.85 | 14.85 | 38,744 | +0.00(+0.00%) |
May 14, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 81,160 | +0.01(+0.07%) |
May 13, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 12,656 | +0.01(+0.07%) |
May 12, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 21,974 | -0.01(-0.07%) |
May 09, 2014 | 14.83 | 14.84 | 14.83 | 14.84 | 35,216 | +0.01(+0.07%) |
May 08, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 30,160 | +0.00(+0.00%) |
May 07, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 17,547 | +0.00(+0.00%) |
May 06, 2014 | 14.83 | 14.83 | 14.81 | 14.83 | 54,364 | +0.00(+0.00%) |
May 05, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 4,941 | +0.00(+0.00%) |
May 02, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 27,869 | +0.02(+0.14%) |
May 01, 2014 | 14.81 | 14.82 | 14.81 | 14.81 | 15,031 | -0.01(-0.07%) |
Apr 30, 2014 | 14.80 | 14.82 | 14.80 | 14.82 | 23,401 | +0.02(+0.14%) |
Apr 29, 2014 | 14.80 | 14.80 | 14.79 | 14.80 | 20,774 | +0.00(+0.00%) |
Apr 28, 2014 | 14.81 | 14.81 | 14.79 | 14.80 | 32,664 | -0.01(-0.07%) |
Apr 25, 2014 | 14.81 | 14.81 | 14.80 | 14.81 | 49,619 | -0.03(-0.20%) |
Apr 24, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 14,038 | +0.00(+0.00%) |
Apr 23, 2014 | 14.83 | 14.84 | 14.83 | 14.84 | 27,304 | +0.01(+0.07%) |
Apr 22, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 34,317 | -0.01(-0.07%) |
Apr 21, 2014 | 14.83 | 14.84 | 14.82 | 14.84 | 22,034 | -0.02(-0.13%) |
Apr 17, 2014 | 14.86 | 14.86 | 14.86 | 0 | +0.01(+0.07%) | |
Apr 16, 2014 | 14.83 | 14.85 | 14.83 | 14.85 | 14,386 | +0.03(+0.20%) |
Apr 15, 2014 | 14.83 | 14.84 | 14.82 | 14.82 | 14,127 | -0.02(-0.13%) |
Apr 14, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 7,931 | +0.00(+0.00%) |
Apr 11, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 82,289 | +0.01(+0.07%) |
Apr 10, 2014 | 14.82 | 14.84 | 14.82 | 14.83 | 24,942 | +0.01(+0.07%) |
Apr 09, 2014 | 14.81 | 14.82 | 14.81 | 14.82 | 25,281 | -0.01(-0.07%) |
Apr 08, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 32,655 | +0.01(+0.07%) |
Apr 07, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 15,539 | +0.01(+0.07%) |
Apr 04, 2014 | 14.79 | 14.81 | 14.79 | 14.81 | 75,159 | +0.00(+0.00%) |
Apr 03, 2014 | 14.80 | 14.81 | 14.79 | 14.81 | 115,966 | +0.02(+0.14%) |
Apr 02, 2014 | 14.80 | 14.80 | 14.79 | 14.79 | 23,916 | +0.00(+0.00%) |
Apr 01, 2014 | 14.80 | 14.81 | 14.79 | 14.79 | 24,900 | -0.02(-0.14%) |
Mar 31, 2014 | 14.78 | 14.81 | 14.78 | 14.81 | 20,348 | +0.02(+0.14%) |
Mar 28, 2014 | 14.81 | 14.81 | 14.79 | 14.79 | 17,013 | -0.02(-0.14%) |
Mar 27, 2014 | 14.80 | 14.81 | 14.79 | 14.81 | 28,237 | +0.02(+0.14%) |
Mar 26, 2014 | 14.81 | 14.81 | 14.79 | 14.79 | 47,713 | -0.05(-0.34%) |
Mar 25, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 170,763 | +0.02(+0.13%) |
Mar 24, 2014 | 14.82 | 14.83 | 14.82 | 14.82 | 111,462 | -0.02(-0.13%) |
Mar 21, 2014 | 14.81 | 14.84 | 14.81 | 14.84 | 22,739 | +0.01(+0.07%) |
Mar 20, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 24,836 | -0.01(-0.07%) |
Mar 19, 2014 | 14.85 | 14.85 | 14.83 | 14.84 | 22,255 | -0.02(-0.13%) |
Mar 18, 2014 | 14.85 | 14.86 | 14.84 | 14.86 | 38,520 | +0.02(+0.13%) |
Mar 17, 2014 | 14.86 | 14.86 | 14.83 | 14.84 | 22,885 | -0.01(-0.07%) |
Mar 14, 2014 | 14.86 | 14.88 | 14.85 | 14.85 | 20,839 | -0.02(-0.13%) |
Mar 13, 2014 | 14.86 | 14.87 | 14.84 | 14.87 | 34,473 | +0.02(+0.13%) |
Mar 12, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 44,304 | +0.01(+0.07%) |
Mar 11, 2014 | 14.83 | 14.84 | 14.82 | 14.84 | 122,713 | +0.00(+0.00%) |
Mar 10, 2014 | 14.81 | 14.84 | 14.81 | 14.84 | 19,691 | +0.01(+0.07%) |
Mar 07, 2014 | 14.82 | 14.83 | 14.81 | 14.83 | 25,392 | +0.00(+0.00%) |
Mar 06, 2014 | 14.81 | 14.83 | 14.81 | 14.83 | 31,510 | -0.01(-0.07%) |
Mar 05, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 84,868 | +0.00(+0.00%) |
Mar 04, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 22,260 | +0.00(+0.00%) |
Mar 03, 2014 | 14.84 | 14.84 | 14.83 | 14.84 | 23,337 | +0.03(+0.20%) |
Feb 28, 2014 | 14.84 | 14.84 | 14.81 | 14.81 | 42,130 | -0.02(-0.13%) |
Feb 27, 2014 | 14.85 | 14.85 | 14.83 | 14.83 | 26,526 | -0.01(-0.07%) |
Feb 26, 2014 | 14.80 | 14.84 | 14.80 | 14.84 | 25,266 | +0.01(+0.07%) |
Feb 25, 2014 | 14.83 | 14.83 | 14.82 | 14.83 | 47,353 | -0.01(-0.07%) |
Feb 24, 2014 | 14.85 | 14.85 | 14.83 | 14.84 | 90,473 | -0.02(-0.13%) |
Feb 21, 2014 | 14.85 | 14.86 | 14.84 | 14.86 | 30,182 | +0.00(+0.00%) |
Feb 20, 2014 | 14.85 | 14.86 | 14.84 | 14.86 | 31,532 | +0.03(+0.20%) |
Feb 19, 2014 | 14.85 | 14.86 | 14.83 | 14.83 | 27,513 | -0.01(-0.07%) |
Feb 18, 2014 | 14.84 | 14.85 | 14.83 | 14.84 | 38,074 | +0.00(+0.00%) |
Feb 14, 2014 | 14.84 | 14.84 | 14.84 | 0 | +0.01(+0.07%) | |
Feb 13, 2014 | 14.83 | 14.83 | 14.81 | 14.83 | 47,483 | +0.01(+0.07%) |
Feb 12, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 6,852 | +0.01(+0.07%) |
Feb 11, 2014 | 14.83 | 14.83 | 14.81 | 14.81 | 73,419 | -0.03(-0.20%) |
Feb 10, 2014 | 14.84 | 14.84 | 14.82 | 14.84 | 18,471 | +0.01(+0.07%) |
Feb 07, 2014 | 14.83 | 14.84 | 14.82 | 14.83 | 40,877 | +0.00(+0.00%) |
Feb 06, 2014 | 14.80 | 14.83 | 14.80 | 14.83 | 27,460 | +0.02(+0.14%) |
Feb 05, 2014 | 14.82 | 14.83 | 14.81 | 14.81 | 52,238 | -0.02(-0.13%) |
Feb 04, 2014 | 14.85 | 14.85 | 14.82 | 14.83 | 233,711 | -0.03(-0.20%) |
Feb 03, 2014 | 14.82 | 14.86 | 14.82 | 14.86 | 29,038 | +0.03(+0.20%) |
Jan 31, 2014 | 14.83 | 14.84 | 14.82 | 14.83 | 37,797 | +0.00(+0.00%) |
Jan 30, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 36,891 | +0.01(+0.07%) |
Jan 29, 2014 | 14.82 | 14.82 | 14.81 | 14.82 | 34,205 | +0.01(+0.07%) |
Jan 28, 2014 | 14.83 | 14.83 | 14.80 | 14.81 | 36,339 | -0.03(-0.20%) |
Jan 27, 2014 | 14.85 | 14.86 | 14.84 | 14.84 | 34,698 | -0.01(-0.07%) |
Jan 24, 2014 | 14.87 | 14.87 | 14.84 | 14.85 | 46,768 | -0.01(-0.07%) |
Jan 23, 2014 | 14.85 | 14.87 | 14.85 | 14.86 | 24,903 | +0.04(+0.27%) |
Jan 22, 2014 | 14.84 | 14.84 | 14.82 | 14.82 | 33,269 | -0.01(-0.07%) |
Jan 21, 2014 | 14.82 | 14.83 | 14.82 | 14.83 | 22,641 | -0.01(-0.07%) |
Jan 20, 2014 | 14.85 | 14.85 | 14.83 | 14.84 | 25,323 | +0.01(+0.07%) |
Jan 17, 2014 | 14.83 | 14.84 | 14.83 | 14.83 | 34,935 | +0.00(+0.00%) |
Jan 16, 2014 | 14.81 | 14.83 | 14.80 | 14.83 | 39,293 | +0.02(+0.14%) |
Jan 15, 2014 | 14.81 | 14.82 | 14.80 | 14.81 | 33,342 | +0.00(+0.00%) |
Jan 14, 2014 | 14.83 | 14.83 | 14.80 | 14.81 | 29,613 | +0.00(+0.00%) |
Jan 13, 2014 | 14.83 | 14.83 | 14.81 | 14.81 | 35,407 | -0.01(-0.07%) |
Jan 10, 2014 | 14.79 | 14.83 | 14.79 | 14.82 | 58,942 | +0.03(+0.20%) |
Jan 09, 2014 | 14.78 | 14.79 | 14.77 | 14.79 | 103,614 | +0.02(+0.14%) |
Jan 08, 2014 | 14.76 | 14.77 | 14.76 | 14.77 | 39,802 | -0.01(-0.07%) |
Jan 07, 2014 | 14.76 | 14.78 | 14.76 | 14.78 | 23,030 | +0.02(+0.14%) |
Jan 06, 2014 | 14.75 | 14.76 | 14.75 | 14.76 | 39,394 | +0.00(+0.00%) |
Jan 03, 2014 | 14.74 | 14.76 | 14.73 | 14.76 | 162,972 | +0.03(+0.20%) |
Jan 02, 2014 | 14.73 | 14.74 | 14.73 | 14.73 | 25,389 | -0.02(-0.14%) |
Dec 31, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.02(+0.14%) | |
Dec 30, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 13,096 | -0.01(-0.07%) |
Dec 27, 2013 | 14.74 | 14.74 | 14.73 | 14.74 | 26,194 | -0.01(-0.07%) |
Dec 24, 2013 | 14.75 | 14.75 | 14.75 | 0 | -0.04(-0.27%) | |
Dec 23, 2013 | 14.78 | 14.79 | 14.78 | 14.79 | 24,168 | -0.01(-0.07%) |
Dec 20, 2013 | 14.77 | 14.80 | 14.76 | 14.80 | 73,646 | +0.01(+0.07%) |
Dec 19, 2013 | 14.78 | 14.79 | 14.75 | 14.79 | 146,548 | +0.00(+0.00%) |
Dec 18, 2013 | 14.77 | 14.80 | 14.77 | 14.79 | 48,354 | +0.01(+0.07%) |
Dec 17, 2013 | 14.77 | 14.79 | 14.77 | 14.78 | 34,133 | +0.00(+0.00%) |
Dec 16, 2013 | 14.77 | 14.78 | 14.76 | 14.78 | 29,395 | +0.01(+0.07%) |
Dec 13, 2013 | 14.78 | 14.78 | 14.77 | 14.77 | 39,471 | -0.01(-0.07%) |
Dec 12, 2013 | 14.78 | 14.78 | 14.77 | 14.78 | 31,122 | +0.00(+0.00%) |
Dec 11, 2013 | 14.78 | 14.78 | 14.77 | 14.78 | 19,531 | +0.01(+0.07%) |
Dec 10, 2013 | 14.78 | 14.80 | 14.77 | 14.77 | 33,974 | +0.01(+0.07%) |
Dec 09, 2013 | 14.78 | 14.78 | 14.76 | 14.76 | 323,447 | -0.03(-0.20%) |
Dec 06, 2013 | 14.79 | 14.79 | 14.78 | 14.79 | 34,380 | +0.01(+0.07%) |
Dec 05, 2013 | 14.77 | 14.79 | 14.77 | 14.78 | 37,183 | +0.00(+0.00%) |
Dec 04, 2013 | 14.79 | 14.80 | 14.77 | 14.78 | 44,949 | -0.02(-0.14%) |
Dec 03, 2013 | 14.78 | 14.80 | 14.78 | 14.80 | 54,997 | +0.02(+0.14%) |
Dec 02, 2013 | 14.78 | 14.78 | 14.77 | 14.78 | 25,040 | +0.00(+0.00%) |
Nov 29, 2013 | 14.78 | 14.78 | 14.76 | 14.78 | 265,744 | -0.01(-0.07%) |
Nov 28, 2013 | 14.78 | 14.79 | 14.77 | 14.79 | 35,190 | +0.01(+0.07%) |
Nov 27, 2013 | 14.79 | 14.79 | 14.77 | 14.78 | 38,031 | -0.01(-0.07%) |
Nov 26, 2013 | 14.79 | 14.79 | 14.77 | 14.79 | 29,679 | -0.03(-0.20%) |
Nov 25, 2013 | 14.80 | 14.82 | 14.80 | 14.82 | 26,375 | +0.03(+0.20%) |
Nov 22, 2013 | 14.79 | 14.81 | 14.79 | 14.79 | 45,750 | -0.01(-0.07%) |
Nov 21, 2013 | 14.80 | 14.81 | 14.79 | 14.80 | 59,997 | +0.00(+0.00%) |
Nov 20, 2013 | 14.80 | 14.81 | 14.79 | 14.80 | 153,490 | +0.00(+0.00%) |
Nov 19, 2013 | 14.79 | 14.80 | 14.79 | 14.80 | 19,043 | +0.01(+0.07%) |
Nov 18, 2013 | 14.80 | 14.80 | 14.78 | 14.79 | 62,653 | -0.02(-0.14%) |
Nov 15, 2013 | 14.80 | 14.81 | 14.79 | 14.81 | 117,543 | +0.01(+0.07%) |
Nov 14, 2013 | 14.78 | 14.80 | 14.78 | 14.80 | 36,960 | +0.03(+0.20%) |
Nov 12, 2013 | 14.77 | 14.77 | 14.76 | 14.77 | 25,511 | -0.01(-0.07%) |
Nov 11, 2013 | 14.78 | 14.78 | 14.76 | 14.78 | 47,163 | -0.01(-0.07%) |
Nov 08, 2013 | 14.78 | 14.79 | 14.73 | 14.79 | 67,072 | +0.02(+0.14%) |
Nov 07, 2013 | 14.78 | 14.79 | 14.77 | 14.77 | 33,155 | +0.00(+0.00%) |
Nov 06, 2013 | 14.76 | 14.77 | 14.76 | 14.77 | 80,049 | +0.02(+0.14%) |
Nov 05, 2013 | 14.76 | 14.76 | 14.75 | 14.75 | 20,963 | -0.02(-0.14%) |
Nov 04, 2013 | 14.79 | 14.79 | 14.76 | 14.77 | 48,133 | +0.01(+0.07%) |
Nov 01, 2013 | 14.78 | 14.78 | 14.76 | 14.76 | 80,049 | -0.03(-0.20%) |
Oct 31, 2013 | 14.77 | 14.79 | 14.77 | 14.79 | 118,720 | +0.00(+0.00%) |
Oct 30, 2013 | 14.78 | 14.80 | 14.78 | 14.79 | 43,392 | +0.02(+0.14%) |
Oct 29, 2013 | 14.77 | 14.77 | 14.75 | 14.77 | 181,761 | +0.02(+0.14%) |
Oct 28, 2013 | 14.79 | 14.79 | 14.75 | 14.75 | 110,805 | -0.05(-0.34%) |
Oct 25, 2013 | 14.81 | 14.81 | 14.79 | 14.80 | 73,734 | -0.01(-0.07%) |
Oct 24, 2013 | 14.78 | 14.82 | 14.78 | 14.81 | 102,920 | +0.01(+0.07%) |
Oct 23, 2013 | 14.76 | 14.80 | 14.76 | 14.80 | 65,459 | +0.05(+0.34%) |
Oct 22, 2013 | 14.76 | 14.76 | 14.74 | 14.75 | 46,383 | +0.00(+0.00%) |
Oct 21, 2013 | 14.75 | 14.75 | 14.73 | 14.75 | 31,433 | -0.01(-0.07%) |
Oct 18, 2013 | 14.74 | 14.76 | 14.73 | 14.76 | 82,002 | +0.01(+0.07%) |
Oct 17, 2013 | 14.73 | 14.76 | 14.72 | 14.75 | 53,181 | +0.03(+0.20%) |
Oct 16, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 36,431 | +0.01(+0.07%) |
Oct 15, 2013 | 14.70 | 14.71 | 14.68 | 14.71 | 53,793 | +0.02(+0.14%) |
Oct 11, 2013 | 14.69 | 14.69 | 14.69 | 0 | -0.03(-0.20%) | |
Oct 10, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 22,781 | +0.00(+0.00%) |
Oct 09, 2013 | 14.72 | 14.72 | 14.69 | 14.72 | 64,566 | +0.00(+0.00%) |
Oct 08, 2013 | 14.72 | 14.72 | 14.70 | 14.72 | 61,672 | +0.01(+0.07%) |
Oct 07, 2013 | 14.72 | 14.72 | 14.71 | 14.71 | 34,999 | -0.01(-0.07%) |
Oct 04, 2013 | 14.72 | 14.72 | 14.68 | 14.72 | 36,070 | +0.00(+0.00%) |
Oct 03, 2013 | 14.71 | 14.72 | 14.70 | 14.72 | 23,979 | -0.01(-0.07%) |
Oct 02, 2013 | 14.69 | 14.73 | 14.69 | 14.73 | 212,239 | +0.05(+0.34%) |
Oct 01, 2013 | 14.70 | 14.70 | 14.68 | 14.68 | 140,342 | -0.02(-0.14%) |
Sep 27, 2013 | 14.70 | 14.70 | 14.69 | 14.70 | 25,903 | +0.00(+0.00%) |
Sep 26, 2013 | 14.70 | 14.70 | 14.68 | 14.70 | 42,664 | +0.02(+0.14%) |
Sep 25, 2013 | 14.70 | 14.70 | 14.67 | 14.68 | 22,523 | -0.04(-0.27%) |
Sep 24, 2013 | 14.70 | 14.72 | 14.70 | 14.72 | 29,446 | +0.02(+0.14%) |
Sep 23, 2013 | 14.69 | 14.71 | 14.69 | 14.70 | 29,128 | +0.01(+0.07%) |
Sep 20, 2013 | 14.69 | 14.69 | 14.68 | 14.69 | 160,708 | +0.00(+0.00%) |
Sep 19, 2013 | 14.68 | 14.69 | 14.67 | 14.69 | 34,200 | +0.01(+0.07%) |
Sep 18, 2013 | 14.65 | 14.68 | 14.60 | 14.68 | 775,285 | +0.04(+0.27%) |
Sep 17, 2013 | 14.66 | 14.66 | 14.64 | 14.64 | 75,289 | -0.01(-0.07%) |
Sep 16, 2013 | 14.62 | 14.66 | 14.64 | 14.65 | 61,459 | +0.03(+0.21%) |
Sep 13, 2013 | 14.64 | 14.64 | 14.61 | 14.62 | 60,685 | -0.01(-0.07%) |
Sep 12, 2013 | 14.64 | 14.65 | 14.62 | 14.63 | 87,880 | +0.01(+0.07%) |
Sep 11, 2013 | 14.66 | 14.66 | 14.62 | 14.62 | 87,581 | +0.01(+0.07%) |
Sep 10, 2013 | 14.63 | 14.64 | 14.61 | 14.61 | 146,239 | -0.04(-0.27%) |
Sep 09, 2013 | 14.67 | 14.67 | 14.64 | 14.65 | 45,334 | +0.02(+0.14%) |
Sep 06, 2013 | 14.64 | 14.64 | 14.62 | 14.63 | 99,636 | -0.01(-0.07%) |
Sep 05, 2013 | 14.68 | 14.68 | 14.63 | 14.64 | 45,220 | -0.07(-0.48%) |
Sep 04, 2013 | 14.67 | 14.71 | 14.67 | 14.71 | 423,633 | +0.05(+0.34%) |