Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.83 | 14.01 | 14.01 | 14.01 | 758,811 | +0.19(+1.35%) |
Aug 28, 2014 | 13.83 | 13.92 | 13.76 | 13.83 | 1,180,968 | -0.04(-0.26%) |
Aug 27, 2014 | 13.93 | 14.08 | 13.85 | 13.86 | 1,013,444 | -0.09(-0.67%) |
Aug 26, 2014 | 14.03 | 14.04 | 13.86 | 13.95 | 1,195,393 | -0.09(-0.61%) |
Aug 25, 2014 | 13.72 | 14.09 | 13.68 | 14.04 | 1,419,748 | +0.40(+2.92%) |
Aug 22, 2014 | 13.61 | 13.70 | 13.56 | 13.64 | 1,005,195 | +0.00(+0.00%) |
Aug 21, 2014 | 13.80 | 13.82 | 13.64 | 13.64 | 1,233,741 | -0.16(-1.13%) |
Aug 20, 2014 | 13.73 | 13.82 | 13.68 | 13.80 | 749,503 | +0.01(+0.10%) |
Aug 19, 2014 | 13.79 | 13.82 | 13.68 | 13.78 | 867,398 | +0.00(+0.00%) |
Aug 18, 2014 | 13.73 | 13.91 | 13.72 | 13.78 | 1,151,648 | +0.09(+0.68%) |
Aug 15, 2014 | 14.00 | 14.07 | 13.65 | 13.69 | 1,896,143 | -0.28(-2.04%) |
Aug 14, 2014 | 13.69 | 14.01 | 13.64 | 13.98 | 2,315,940 | +0.26(+1.92%) |
Aug 13, 2014 | 13.58 | 13.80 | 13.39 | 13.71 | 3,003,178 | +0.13(+0.94%) |
Aug 12, 2014 | 13.19 | 13.83 | 13.16 | 13.58 | 6,641,013 | -0.65(-4.55%) |
Aug 11, 2014 | 14.20 | 14.30 | 14.13 | 14.23 | 3,276,310 | +0.05(+0.35%) |
Aug 08, 2014 | 13.85 | 14.08 | 13.83 | 14.18 | 1,701,784 | +0.33(+2.36%) |
Aug 07, 2014 | 13.93 | 13.99 | 13.84 | 13.85 | 1,680,489 | -0.04(-0.26%) |
Aug 06, 2014 | 13.60 | 13.90 | 13.57 | 13.89 | 868,420 | +0.25(+1.83%) |
Aug 05, 2014 | 13.78 | 13.88 | 13.64 | 13.64 | 908,928 | -0.17(-1.24%) |
Aug 04, 2014 | 13.62 | 13.84 | 13.58 | 13.81 | 962,573 | +0.21(+1.52%) |
Aug 01, 2014 | 13.53 | 13.67 | 13.50 | 13.61 | 1,469,374 | +0.03(+0.21%) |
Jul 31, 2014 | 13.88 | 13.97 | 13.57 | 13.58 | 1,812,416 | -0.41(-2.90%) |
Jul 30, 2014 | 13.99 | 14.01 | 13.90 | 13.98 | 1,138,873 | +0.01(+0.05%) |
Jul 29, 2014 | 14.02 | 14.14 | 13.96 | 13.98 | 1,407,671 | -0.04(-0.30%) |
Jul 28, 2014 | 14.19 | 14.22 | 14.01 | 14.02 | 1,096,388 | -0.14(-1.00%) |
Jul 25, 2014 | 14.12 | 14.22 | 14.12 | 14.16 | 1,015,457 | -0.04(-0.25%) |
Jul 24, 2014 | 14.23 | 14.27 | 14.08 | 14.20 | 2,163,997 | -0.01(-0.05%) |
Jul 23, 2014 | 14.35 | 14.35 | 14.11 | 14.20 | 1,546,671 | -0.15(-1.04%) |
Jul 22, 2014 | 14.38 | 14.46 | 14.29 | 14.35 | 829,529 | +0.00(+0.00%) |
Jul 21, 2014 | 14.26 | 14.37 | 14.15 | 14.35 | 1,502,967 | -0.01(-0.05%) |
Jul 18, 2014 | 14.42 | 14.44 | 14.23 | 14.36 | 1,224,996 | -0.01(-0.10%) |
Jul 17, 2014 | 14.60 | 14.60 | 14.34 | 14.37 | 1,372,907 | -0.30(-2.04%) |
Jul 16, 2014 | 15.01 | 15.01 | 14.53 | 14.67 | 1,504,146 | -0.28(-1.90%) |
Jul 15, 2014 | 14.96 | 15.05 | 14.91 | 14.96 | 1,503,362 | -0.06(-0.38%) |
Jul 14, 2014 | 14.89 | 15.13 | 14.84 | 15.01 | 1,744,866 | +0.16(+1.05%) |
Jul 11, 2014 | 14.61 | 14.93 | 14.58 | 14.86 | 1,852,556 | +0.26(+1.80%) |
Jul 10, 2014 | 14.27 | 14.65 | 14.24 | 14.59 | 912,884 | +0.13(+0.89%) |
Jul 09, 2014 | 14.62 | 14.64 | 14.40 | 14.47 | 1,007,015 | -0.16(-1.07%) |
Jul 08, 2014 | 14.70 | 14.74 | 14.59 | 14.62 | 1,056,900 | -0.16(-1.11%) |
Jul 07, 2014 | 14.79 | 14.85 | 14.72 | 14.79 | 592,329 | +0.00(+0.00%) |
Jul 03, 2014 | 14.84 | 14.79 | 14.79 | 14.79 | 695,569 | -0.05(-0.34%) |
Jul 02, 2014 | 14.95 | 15.02 | 14.81 | 14.84 | 996,169 | -0.14(-0.95%) |
Jul 01, 2014 | 15.01 | 15.20 | 14.93 | 14.98 | 1,364,315 | -0.01(-0.09%) |
Jun 30, 2014 | 14.74 | 15.01 | 14.64 | 14.99 | 1,662,012 | +0.28(+1.88%) |
Jun 27, 2014 | 14.71 | 14.81 | 14.66 | 14.72 | 1,512,448 | -0.02(-0.14%) |
Jun 26, 2014 | 14.70 | 14.81 | 14.64 | 14.74 | 1,237,996 | -0.10(-0.67%) |
Jun 25, 2014 | 14.89 | 14.94 | 14.74 | 14.84 | 1,632,731 | -0.16(-1.04%) |
Jun 24, 2014 | 15.02 | 15.06 | 14.91 | 14.99 | 1,764,471 | -0.06(-0.38%) |
Jun 23, 2014 | 15.00 | 15.20 | 14.98 | 15.05 | 1,655,995 | +0.04(+0.24%) |
Jun 20, 2014 | 14.97 | 15.08 | 14.92 | 15.01 | 1,844,974 | +0.11(+0.72%) |
Jun 19, 2014 | 14.89 | 14.95 | 14.76 | 14.91 | 1,513,535 | +0.04(+0.29%) |
Jun 18, 2014 | 14.63 | 14.89 | 14.59 | 14.86 | 1,412,023 | +0.18(+1.21%) |
Jun 17, 2014 | 14.60 | 14.94 | 14.54 | 14.69 | 3,012,252 | +0.09(+0.58%) |
Jun 16, 2014 | 14.30 | 14.64 | 14.27 | 14.60 | 1,800,300 | +0.32(+2.24%) |
Jun 13, 2014 | 14.10 | 14.31 | 14.07 | 14.28 | 1,147,866 | +0.18(+1.26%) |
Jun 12, 2014 | 14.16 | 14.19 | 14.02 | 14.10 | 1,206,270 | -0.10(-0.70%) |
Jun 11, 2014 | 14.30 | 14.32 | 14.16 | 14.20 | 552,890 | -0.13(-0.89%) |
Jun 10, 2014 | 14.42 | 14.45 | 14.22 | 14.33 | 1,092,095 | -0.24(-1.66%) |
Jun 06, 2014 | 14.67 | 14.73 | 14.52 | 14.57 | 1,274,050 | -0.11(-0.77%) |
Jun 05, 2014 | 14.62 | 14.72 | 14.57 | 14.69 | 1,071,984 | +0.05(+0.34%) |
Jun 04, 2014 | 14.57 | 14.72 | 14.53 | 14.64 | 1,593,315 | +0.04(+0.24%) |
Jun 03, 2014 | 14.70 | 14.78 | 14.54 | 14.60 | 2,039,007 | -0.10(-0.68%) |
Jun 02, 2014 | 14.56 | 14.88 | 14.56 | 14.70 | 1,401,375 | -0.04(-0.29%) |
May 30, 2014 | 14.97 | 15.08 | 14.72 | 14.74 | 1,158,102 | -0.27(-1.79%) |
May 29, 2014 | 14.93 | 15.05 | 14.85 | 15.01 | 677,703 | +0.08(+0.52%) |
May 28, 2014 | 14.95 | 15.10 | 14.86 | 14.93 | 1,044,791 | +0.01(+0.05%) |
May 27, 2014 | 14.91 | 15.04 | 14.81 | 14.93 | 1,086,317 | +0.12(+0.81%) |
May 23, 2014 | 14.56 | 14.81 | 14.81 | 14.81 | 1,542,306 | +0.29(+2.00%) |
May 22, 2014 | 14.57 | 14.64 | 14.45 | 14.52 | 1,122,306 | -0.03(-0.19%) |
May 21, 2014 | 14.79 | 14.79 | 14.47 | 14.55 | 1,345,898 | -0.22(-1.48%) |
May 20, 2014 | 14.93 | 14.95 | 14.54 | 14.76 | 1,981,423 | -0.18(-1.23%) |
May 19, 2014 | 15.06 | 15.13 | 14.91 | 14.95 | 1,329,719 | -0.19(-1.26%) |
May 16, 2014 | 14.67 | 15.15 | 14.66 | 15.14 | 2,102,512 | +0.48(+3.28%) |
May 15, 2014 | 14.20 | 14.85 | 14.06 | 14.66 | 3,462,656 | -0.04(-0.24%) |
May 14, 2014 | 14.95 | 14.97 | 14.66 | 14.69 | 1,124,610 | -0.27(-1.80%) |
May 13, 2014 | 14.86 | 15.07 | 14.79 | 14.96 | 1,544,328 | +0.09(+0.62%) |
May 12, 2014 | 14.88 | 15.03 | 14.84 | 14.87 | 1,394,645 | +0.06(+0.38%) |
May 09, 2014 | 14.66 | 14.82 | 14.64 | 14.81 | 629,210 | +0.11(+0.77%) |
May 08, 2014 | 14.76 | 14.93 | 14.63 | 14.70 | 752,620 | -0.10(-0.67%) |
May 07, 2014 | 14.74 | 14.81 | 14.63 | 14.80 | 609,862 | +0.12(+0.82%) |
May 06, 2014 | 14.90 | 14.90 | 14.67 | 14.68 | 1,048,636 | -0.30(-1.98%) |
May 05, 2014 | 14.62 | 15.00 | 14.47 | 14.98 | 1,792,186 | +0.27(+1.83%) |
May 02, 2014 | 14.67 | 14.79 | 14.62 | 14.71 | 698,964 | +0.01(+0.05%) |
May 01, 2014 | 14.75 | 14.83 | 14.56 | 14.70 | 1,069,412 | +0.19(+1.32%) |
Apr 30, 2014 | 14.24 | 14.52 | 14.16 | 14.51 | 939,673 | +0.26(+1.84%) |
Apr 29, 2014 | 14.34 | 14.52 | 14.23 | 14.25 | 596,042 | -0.06(-0.45%) |
Apr 28, 2014 | 14.48 | 14.81 | 14.28 | 14.31 | 2,360,467 | -0.13(-0.93%) |
Apr 25, 2014 | 14.44 | 14.51 | 14.37 | 14.45 | 489,713 | +0.00(+0.00%) |
Apr 24, 2014 | 14.53 | 14.55 | 14.39 | 14.45 | 622,645 | -0.08(-0.54%) |
Apr 23, 2014 | 14.40 | 14.56 | 14.37 | 14.52 | 553,028 | +0.16(+1.08%) |
Apr 22, 2014 | 14.44 | 14.56 | 14.31 | 14.37 | 800,231 | -0.04(-0.29%) |
Apr 21, 2014 | 14.35 | 14.58 | 14.35 | 14.41 | 551,895 | +0.11(+0.74%) |
Apr 17, 2014 | 14.43 | 14.31 | 14.31 | 14.31 | 739,475 | -0.15(-1.03%) |
Apr 16, 2014 | 14.29 | 14.49 | 14.23 | 14.45 | 528,643 | +0.26(+1.84%) |
Apr 15, 2014 | 14.44 | 14.44 | 14.06 | 14.19 | 863,064 | -0.22(-1.52%) |
Apr 14, 2014 | 14.35 | 14.63 | 14.27 | 14.41 | 878,304 | +0.19(+1.34%) |
Apr 11, 2014 | 14.31 | 14.46 | 14.11 | 14.22 | 1,336,661 | -0.14(-0.99%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.31 | 14.36 | 884,310 | -0.32(-2.17%) |
Apr 09, 2014 | 14.65 | 14.70 | 14.54 | 14.68 | 1,047,356 | +0.08(+0.53%) |
Apr 08, 2014 | 14.47 | 14.60 | 14.38 | 14.60 | 1,579,699 | +0.16(+1.08%) |
Apr 07, 2014 | 14.21 | 14.64 | 14.21 | 14.45 | 1,432,548 | +0.20(+1.39%) |
Apr 04, 2014 | 14.75 | 14.81 | 14.23 | 14.25 | 1,788,510 | -0.46(-3.13%) |
Apr 03, 2014 | 14.93 | 14.96 | 14.66 | 14.71 | 1,880,412 | -0.24(-1.61%) |
Apr 02, 2014 | 14.97 | 15.11 | 14.88 | 14.95 | 798,940 | -0.05(-0.33%) |
Apr 01, 2014 | 15.13 | 15.17 | 14.88 | 15.00 | 1,577,749 | -0.17(-1.12%) |
Mar 31, 2014 | 14.95 | 15.19 | 14.86 | 15.17 | 1,469,673 | +0.32(+2.14%) |
Mar 28, 2014 | 14.79 | 14.96 | 14.74 | 14.85 | 1,056,674 | +0.06(+0.43%) |
Mar 27, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,361,706 | -0.23(-1.55%) |
Mar 26, 2014 | 15.00 | 15.16 | 14.93 | 15.02 | 1,266,362 | +0.11(+0.71%) |
Mar 25, 2014 | 15.20 | 15.28 | 14.80 | 14.91 | 1,914,254 | -0.25(-1.68%) |
Mar 24, 2014 | 15.17 | 15.25 | 15.05 | 15.17 | 2,672,407 | +0.06(+0.37%) |
Mar 21, 2014 | 14.64 | 15.13 | 14.64 | 15.11 | 5,933,818 | +0.50(+3.44%) |
Mar 20, 2014 | 14.58 | 14.61 | 14.45 | 14.61 | 1,492,082 | -0.01(-0.10%) |
Mar 19, 2014 | 14.86 | 14.89 | 14.60 | 14.62 | 1,654,823 | -0.23(-1.57%) |
Mar 18, 2014 | 14.67 | 14.89 | 14.47 | 14.86 | 2,490,735 | +0.64(+4.53%) |
Mar 17, 2014 | 14.15 | 14.31 | 14.05 | 14.21 | 1,851,587 | +0.13(+0.90%) |
Mar 14, 2014 | 14.17 | 14.30 | 14.07 | 14.09 | 1,290,250 | -0.11(-0.75%) |
Mar 13, 2014 | 14.19 | 14.22 | 13.92 | 14.19 | 1,897,320 | +0.04(+0.30%) |
Mar 12, 2014 | 14.21 | 14.39 | 14.12 | 14.15 | 1,687,664 | -0.22(-1.53%) |
Mar 11, 2014 | 14.37 | 14.46 | 14.23 | 14.37 | 953,363 | -0.02(-0.15%) |
Mar 10, 2014 | 14.51 | 14.57 | 14.36 | 14.39 | 874,439 | -0.16(-1.07%) |
Mar 07, 2014 | 14.55 | 14.61 | 14.39 | 14.55 | 869,070 | +0.06(+0.44%) |
Mar 06, 2014 | 14.61 | 14.62 | 14.32 | 14.48 | 1,218,076 | -0.10(-0.68%) |
Mar 05, 2014 | 14.49 | 14.61 | 14.40 | 14.58 | 1,023,298 | +0.12(+0.83%) |
Mar 04, 2014 | 14.37 | 14.58 | 14.35 | 14.46 | 1,028,265 | +0.22(+1.54%) |
Mar 03, 2014 | 14.41 | 14.46 | 14.14 | 14.24 | 1,613,074 | -0.30(-2.09%) |
Feb 28, 2014 | 14.27 | 14.65 | 14.21 | 14.55 | 1,256,184 | +0.30(+2.08%) |
Feb 27, 2014 | 14.38 | 14.45 | 14.20 | 14.25 | 1,274,202 | -0.18(-1.23%) |
Feb 26, 2014 | 14.52 | 14.62 | 14.39 | 14.43 | 1,155,381 | -0.06(-0.43%) |
Feb 25, 2014 | 14.59 | 14.63 | 14.42 | 14.49 | 1,258,435 | -0.08(-0.53%) |
Feb 24, 2014 | 14.59 | 14.72 | 14.56 | 14.56 | 723,566 | -0.04(-0.29%) |
Feb 21, 2014 | 14.75 | 14.81 | 14.53 | 14.61 | 1,154,895 | -0.13(-0.86%) |
Feb 20, 2014 | 14.63 | 14.82 | 14.56 | 14.73 | 2,039,296 | +0.11(+0.72%) |
Feb 19, 2014 | 14.51 | 14.67 | 14.41 | 14.63 | 2,376,542 | +0.09(+0.63%) |
Feb 18, 2014 | 14.34 | 14.57 | 14.21 | 14.54 | 2,299,282 | +0.33(+2.33%) |
Feb 14, 2014 | 13.99 | 14.21 | 14.21 | 14.21 | 2,995,615 | +0.24(+1.71%) |
Feb 13, 2014 | 13.80 | 13.98 | 13.76 | 13.97 | 1,907,160 | +0.07(+0.51%) |
Feb 12, 2014 | 13.92 | 14.07 | 13.82 | 13.90 | 2,031,697 | +0.12(+0.87%) |
Feb 11, 2014 | 13.64 | 13.79 | 13.54 | 13.78 | 2,357,855 | +0.11(+0.82%) |
Feb 10, 2014 | 13.22 | 13.76 | 13.21 | 13.66 | 2,676,066 | +0.37(+2.80%) |
Feb 07, 2014 | 13.65 | 13.73 | 13.15 | 13.29 | 3,565,167 | -0.34(-2.48%) |
Feb 06, 2014 | 14.77 | 14.77 | 13.44 | 13.63 | 5,020,008 | -0.29(-2.07%) |
Feb 05, 2014 | 13.96 | 14.04 | 13.90 | 13.92 | 2,825,143 | -0.06(-0.40%) |
Feb 04, 2014 | 14.05 | 14.15 | 13.91 | 13.97 | 3,424,504 | -0.05(-0.35%) |
Feb 03, 2014 | 14.75 | 14.82 | 14.02 | 14.02 | 3,178,130 | -0.71(-4.82%) |
Jan 31, 2014 | 14.64 | 14.84 | 14.59 | 14.73 | 1,904,568 | -0.10(-0.66%) |
Jan 30, 2014 | 14.88 | 14.93 | 14.45 | 14.83 | 2,644,173 | +0.00(+0.00%) |
Jan 29, 2014 | 15.05 | 15.06 | 14.80 | 14.83 | 956,815 | -0.30(-1.95%) |
Jan 28, 2014 | 15.09 | 15.32 | 15.07 | 15.13 | 1,801,560 | +0.04(+0.28%) |
Jan 27, 2014 | 15.30 | 15.34 | 15.05 | 15.09 | 753,933 | -0.20(-1.29%) |
Jan 24, 2014 | 15.52 | 15.54 | 15.23 | 15.28 | 1,358,923 | -0.30(-1.90%) |
Jan 23, 2014 | 15.46 | 15.61 | 15.46 | 15.58 | 1,596,172 | -0.03(-0.18%) |
Jan 22, 2014 | 15.51 | 15.63 | 15.46 | 15.61 | 897,747 | +0.11(+0.73%) |
Jan 21, 2014 | 15.44 | 15.51 | 15.37 | 15.49 | 1,097,518 | +0.18(+1.15%) |
Jan 17, 2014 | 15.35 | 15.32 | 15.32 | 15.32 | 834,256 | -0.06(-0.41%) |
Jan 16, 2014 | 15.18 | 15.40 | 15.04 | 15.38 | 1,190,556 | +0.13(+0.83%) |
Jan 15, 2014 | 15.36 | 15.41 | 15.17 | 15.25 | 706,839 | -0.11(-0.69%) |
Jan 14, 2014 | 15.27 | 15.45 | 15.27 | 15.36 | 833,627 | +0.11(+0.69%) |
Jan 13, 2014 | 15.42 | 15.62 | 15.18 | 15.25 | 1,176,214 | -0.24(-1.54%) |
Jan 10, 2014 | 15.35 | 15.52 | 15.35 | 15.49 | 823,655 | +0.15(+0.96%) |
Jan 09, 2014 | 15.25 | 15.35 | 15.17 | 15.35 | 870,652 | +0.12(+0.79%) |
Jan 08, 2014 | 15.26 | 15.27 | 15.15 | 15.23 | 1,116,636 | -0.05(-0.32%) |
Jan 07, 2014 | 15.16 | 15.30 | 15.16 | 15.27 | 1,055,202 | +0.13(+0.88%) |
Jan 06, 2014 | 15.26 | 15.31 | 15.11 | 15.14 | 2,086,129 | -0.12(-0.78%) |
Jan 03, 2014 | 15.09 | 15.28 | 15.09 | 15.26 | 1,237,268 | +0.15(+1.02%) |
Jan 02, 2014 | 15.10 | 15.21 | 14.96 | 15.11 | 1,303,217 | +0.01(+0.05%) |
Dec 31, 2013 | 15.23 | 15.10 | 15.10 | 15.10 | 799,845 | -0.07(-0.46%) |
Dec 30, 2013 | 15.01 | 15.31 | 14.94 | 15.17 | 2,125,325 | +0.17(+1.12%) |
Dec 27, 2013 | 14.99 | 15.06 | 14.84 | 15.00 | 1,052,269 | +0.05(+0.33%) |
Dec 26, 2013 | 14.95 | 15.03 | 14.88 | 14.95 | 566,792 | -0.01(-0.05%) |
Dec 24, 2013 | 14.92 | 15.04 | 14.88 | 14.96 | 1,079,244 | +0.08(+0.57%) |
Dec 23, 2013 | 15.25 | 15.26 | 14.84 | 14.87 | 1,981,818 | -0.29(-1.90%) |
Dec 20, 2013 | 15.27 | 15.35 | 15.16 | 15.16 | 4,683,477 | -0.15(-0.96%) |
Dec 19, 2013 | 15.54 | 15.54 | 15.20 | 15.31 | 1,437,161 | -0.23(-1.49%) |
Dec 18, 2013 | 15.38 | 15.55 | 15.06 | 15.54 | 1,417,173 | +0.14(+0.91%) |
Dec 17, 2013 | 15.26 | 15.41 | 15.13 | 15.40 | 1,359,106 | +0.13(+0.88%) |
Dec 16, 2013 | 15.28 | 15.36 | 15.16 | 15.27 | 857,898 | +0.11(+0.74%) |
Dec 13, 2013 | 15.13 | 15.23 | 15.07 | 15.16 | 1,287,896 | +0.03(+0.19%) |
Dec 12, 2013 | 15.09 | 15.23 | 15.06 | 15.13 | 1,115,638 | +0.00(+0.00%) |
Dec 11, 2013 | 15.35 | 15.37 | 15.11 | 15.13 | 1,428,784 | -0.19(-1.24%) |
Dec 10, 2013 | 15.51 | 15.56 | 15.26 | 15.32 | 1,533,460 | -0.26(-1.67%) |
Dec 09, 2013 | 15.66 | 15.73 | 15.48 | 15.58 | 1,295,389 | -0.09(-0.58%) |
Dec 06, 2013 | 15.38 | 15.69 | 15.38 | 15.67 | 1,453,661 | +0.39(+2.58%) |
Dec 05, 2013 | 15.12 | 15.33 | 15.01 | 15.27 | 1,587,623 | +0.15(+1.02%) |
Dec 04, 2013 | 15.14 | 15.31 | 15.01 | 15.12 | 1,110,800 | -0.10(-0.64%) |
Dec 03, 2013 | 15.10 | 15.34 | 15.06 | 15.22 | 1,827,528 | +0.04(+0.28%) |
Dec 02, 2013 | 15.17 | 15.28 | 15.04 | 15.17 | 1,320,657 | -0.03(-0.18%) |
Nov 29, 2013 | 15.31 | 15.39 | 15.18 | 15.20 | 466,783 | -0.14(-0.91%) |
Nov 27, 2013 | 15.34 | 15.42 | 15.16 | 15.34 | 1,117,526 | +0.01(+0.09%) |
Nov 26, 2013 | 15.40 | 15.42 | 15.14 | 15.33 | 1,651,089 | -0.04(-0.27%) |
Nov 25, 2013 | 15.66 | 15.66 | 15.34 | 15.37 | 1,669,577 | -0.22(-1.44%) |
Nov 22, 2013 | 15.50 | 15.70 | 15.49 | 15.59 | 1,762,283 | +0.07(+0.45%) |
Nov 21, 2013 | 15.33 | 15.55 | 15.33 | 15.52 | 2,962,591 | +0.27(+1.74%) |
Nov 20, 2013 | 15.05 | 15.42 | 15.05 | 15.26 | 3,369,102 | +0.21(+1.39%) |
Nov 19, 2013 | 15.27 | 15.27 | 14.98 | 15.05 | 3,669,129 | -0.27(-1.78%) |
Nov 18, 2013 | 15.69 | 15.71 | 15.19 | 15.32 | 3,916,217 | -0.35(-2.23%) |
Nov 15, 2013 | 15.56 | 15.70 | 15.39 | 15.67 | 1,783,626 | +0.15(+0.95%) |
Nov 14, 2013 | 15.52 | 15.59 | 15.39 | 15.52 | 2,060,908 | -0.06(-0.40%) |
Nov 13, 2013 | 15.60 | 15.68 | 15.44 | 15.59 | 1,840,931 | -0.05(-0.31%) |
Nov 12, 2013 | 15.61 | 15.71 | 15.46 | 15.64 | 1,238,194 | -0.02(-0.13%) |
Nov 11, 2013 | 15.92 | 15.99 | 15.64 | 15.66 | 1,510,766 | -0.26(-1.63%) |
Nov 08, 2013 | 15.58 | 15.96 | 15.43 | 15.92 | 2,949,338 | +0.34(+2.16%) |
Nov 07, 2013 | 15.40 | 15.80 | 14.40 | 15.58 | 10,496,668 | -1.89(-10.81%) |
Nov 06, 2013 | 17.53 | 17.58 | 17.38 | 17.47 | 1,375,542 | -0.06(-0.32%) |
Nov 05, 2013 | 17.39 | 17.57 | 17.30 | 17.53 | 1,416,900 | +0.12(+0.68%) |
Nov 04, 2013 | 17.49 | 17.53 | 17.35 | 17.41 | 1,476,122 | -0.01(-0.08%) |
Nov 01, 2013 | 17.72 | 17.88 | 17.33 | 17.42 | 2,167,804 | -0.31(-1.74%) |
Oct 31, 2013 | 17.64 | 17.83 | 17.55 | 17.73 | 1,663,861 | +0.09(+0.52%) |
Oct 30, 2013 | 17.76 | 17.76 | 17.55 | 17.64 | 1,209,165 | -0.13(-0.71%) |
Oct 29, 2013 | 17.62 | 17.96 | 17.60 | 17.76 | 2,466,153 | +0.24(+1.36%) |
Oct 28, 2013 | 17.07 | 17.62 | 17.06 | 17.53 | 2,738,445 | +0.49(+2.88%) |
Oct 25, 2013 | 16.92 | 17.04 | 16.82 | 17.04 | 961,624 | +0.15(+0.87%) |
Oct 24, 2013 | 17.00 | 17.06 | 16.84 | 16.89 | 1,245,409 | -0.05(-0.29%) |
Oct 23, 2013 | 16.97 | 17.11 | 16.90 | 16.94 | 1,089,305 | -0.05(-0.29%) |
Oct 22, 2013 | 16.79 | 17.03 | 16.77 | 16.99 | 829,916 | +0.23(+1.38%) |
Oct 21, 2013 | 16.82 | 16.82 | 16.55 | 16.76 | 1,016,427 | -0.08(-0.50%) |
Oct 18, 2013 | 16.81 | 16.85 | 16.64 | 16.84 | 2,133,408 | +0.06(+0.37%) |
Oct 17, 2013 | 16.22 | 16.79 | 16.21 | 16.78 | 2,541,100 | +0.54(+3.32%) |
Oct 16, 2013 | 16.13 | 16.29 | 16.02 | 16.24 | 1,133,216 | +0.13(+0.78%) |
Oct 15, 2013 | 15.95 | 16.15 | 15.80 | 16.11 | 1,888,752 | +0.15(+0.96%) |
Oct 14, 2013 | 15.84 | 15.97 | 15.80 | 15.96 | 920,320 | +0.00(+0.00%) |
Oct 11, 2013 | 15.80 | 15.97 | 15.71 | 15.96 | 866,969 | +0.08(+0.48%) |
Oct 10, 2013 | 15.60 | 15.93 | 15.55 | 15.88 | 1,723,844 | +0.37(+2.39%) |
Oct 09, 2013 | 15.37 | 15.53 | 15.17 | 15.51 | 1,977,101 | +0.14(+0.91%) |
Oct 08, 2013 | 15.23 | 15.55 | 15.17 | 15.37 | 2,452,175 | +0.12(+0.78%) |
Oct 07, 2013 | 14.98 | 15.35 | 14.86 | 15.25 | 1,418,206 | +0.17(+1.16%) |
Oct 04, 2013 | 15.13 | 15.21 | 15.03 | 15.08 | 1,356,602 | -0.08(-0.51%) |
Oct 03, 2013 | 14.99 | 15.18 | 14.85 | 15.15 | 2,437,353 | +0.15(+1.03%) |
Oct 02, 2013 | 14.99 | 15.06 | 14.81 | 15.00 | 1,271,546 | -0.12(-0.79%) |
Oct 01, 2013 | 14.97 | 15.21 | 14.96 | 15.12 | 2,669,475 | +0.12(+0.79%) |
Sep 30, 2013 | 15.00 | 15.10 | 14.94 | 15.00 | 1,267,299 | -0.20(-1.33%) |
Sep 27, 2013 | 15.27 | 15.27 | 15.12 | 15.20 | 1,309,557 | -0.15(-0.96%) |
Sep 26, 2013 | 14.94 | 15.37 | 14.94 | 15.35 | 1,557,397 | +0.40(+2.67%) |
Sep 25, 2013 | 15.12 | 15.17 | 14.85 | 14.95 | 1,260,582 | -0.17(-1.11%) |
Sep 24, 2013 | 15.10 | 15.17 | 14.90 | 15.12 | 1,161,987 | -0.02(-0.14%) |
Sep 23, 2013 | 15.14 | 15.20 | 15.01 | 15.14 | 841,059 | -0.03(-0.18%) |
Sep 20, 2013 | 15.31 | 15.33 | 15.10 | 15.17 | 2,947,088 | -0.12(-0.78%) |
Sep 19, 2013 | 15.36 | 15.39 | 15.11 | 15.29 | 841,876 | +0.02(+0.14%) |
Sep 18, 2013 | 15.14 | 15.34 | 14.96 | 15.27 | 1,153,265 | +0.08(+0.55%) |
Sep 17, 2013 | 15.08 | 15.27 | 15.06 | 15.18 | 1,230,827 | +0.08(+0.56%) |
Sep 16, 2013 | 15.03 | 15.20 | 14.92 | 15.10 | 1,791,038 | +0.29(+1.94%) |
Sep 13, 2013 | 14.66 | 14.86 | 14.61 | 14.81 | 1,276,306 | +0.22(+1.49%) |
Sep 12, 2013 | 14.49 | 14.67 | 14.44 | 14.59 | 1,249,054 | +0.14(+0.97%) |
Sep 11, 2013 | 14.36 | 14.57 | 14.13 | 14.45 | 1,869,689 | +0.03(+0.19%) |
Sep 10, 2013 | 14.75 | 14.75 | 14.39 | 14.43 | 1,814,880 | -0.28(-1.90%) |
Sep 09, 2013 | 14.79 | 14.82 | 14.62 | 14.71 | 1,683,856 | -0.08(-0.57%) |
Sep 06, 2013 | 14.75 | 14.95 | 14.56 | 14.79 | 1,785,412 | +0.09(+0.62%) |
Sep 05, 2013 | 14.67 | 14.82 | 14.64 | 14.70 | 1,688,306 | +0.03(+0.19%) |
Sep 04, 2013 | 14.38 | 14.74 | 14.34 | 14.67 | 2,640,748 | +0.33(+2.29%) |