Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.75 | 15.82 | 15.65 | 15.70 | 333,683 | -0.02(-0.11%) |
Jul 30, 2014 | 15.78 | 15.79 | 15.62 | 15.71 | 370,632 | -0.04(-0.23%) |
Jul 29, 2014 | 15.89 | 15.91 | 15.75 | 15.75 | 426,931 | +0.26(+1.69%) |
Jul 28, 2014 | 15.38 | 15.49 | 15.35 | 15.49 | 428,592 | +0.39(+2.57%) |
Jul 25, 2014 | 15.12 | 15.12 | 15.03 | 15.10 | 265,579 | +0.01(+0.06%) |
Jul 24, 2014 | 15.05 | 15.13 | 15.04 | 15.09 | 392,308 | +0.21(+1.40%) |
Jul 23, 2014 | 14.87 | 14.91 | 14.84 | 14.88 | 319,583 | -0.07(-0.48%) |
Jul 22, 2014 | 14.91 | 15.03 | 14.87 | 14.96 | 428,916 | +0.18(+1.22%) |
Jul 21, 2014 | 14.69 | 14.77 | 14.68 | 14.77 | 253,803 | -0.08(-0.55%) |
Jul 18, 2014 | 14.91 | 14.91 | 14.81 | 14.86 | 215,946 | -0.10(-0.66%) |
Jul 17, 2014 | 15.06 | 15.09 | 14.92 | 14.96 | 310,821 | -0.09(-0.60%) |
Jul 16, 2014 | 15.05 | 15.06 | 14.97 | 15.05 | 316,247 | -0.02(-0.12%) |
Jul 15, 2014 | 15.10 | 15.14 | 15.00 | 15.06 | 418,722 | +0.05(+0.36%) |
Jul 14, 2014 | 14.92 | 15.04 | 14.88 | 15.01 | 918,358 | +0.72(+5.06%) |
Jul 11, 2014 | 14.30 | 14.40 | 14.20 | 14.29 | 329,476 | -0.05(-0.32%) |
Jul 10, 2014 | 14.19 | 14.33 | 14.18 | 14.33 | 322,899 | +0.05(+0.32%) |
Jul 09, 2014 | 14.25 | 14.30 | 14.20 | 14.29 | 539,379 | +0.09(+0.64%) |
Jul 08, 2014 | 14.29 | 14.30 | 14.17 | 14.20 | 356,941 | +0.16(+1.16%) |
Jul 07, 2014 | 14.06 | 14.06 | 14.00 | 14.03 | 281,062 | -0.25(-1.77%) |
Jul 03, 2014 | 14.26 | 14.29 | 14.29 | 14.29 | 185,577 | +0.04(+0.25%) |
Jul 02, 2014 | 14.26 | 14.29 | 14.21 | 14.25 | 375,978 | +0.25(+1.81%) |
Jul 01, 2014 | 13.92 | 14.02 | 13.91 | 14.00 | 485,935 | +0.14(+1.04%) |
Jun 30, 2014 | 13.86 | 13.92 | 13.84 | 13.85 | 336,948 | +0.08(+0.59%) |
Jun 27, 2014 | 13.82 | 13.83 | 13.70 | 13.77 | 312,260 | -0.14(-0.98%) |
Jun 26, 2014 | 13.90 | 13.97 | 13.87 | 13.91 | 563,282 | +0.38(+2.81%) |
Jun 25, 2014 | 13.53 | 13.54 | 13.45 | 13.53 | 389,345 | -0.01(-0.07%) |
Jun 24, 2014 | 13.63 | 13.70 | 13.52 | 13.54 | 309,579 | -0.11(-0.79%) |
Jun 23, 2014 | 13.69 | 13.71 | 13.62 | 13.65 | 223,073 | -0.17(-1.24%) |
Jun 20, 2014 | 13.97 | 13.97 | 13.78 | 13.82 | 283,142 | -0.24(-1.74%) |
Jun 19, 2014 | 14.10 | 14.12 | 14.01 | 14.06 | 393,711 | -0.04(-0.26%) |
Jun 18, 2014 | 14.02 | 14.10 | 13.94 | 14.10 | 258,846 | +0.18(+1.30%) |
Jun 17, 2014 | 13.94 | 13.96 | 13.88 | 13.92 | 284,757 | +0.02(+0.13%) |
Jun 16, 2014 | 13.98 | 14.00 | 13.86 | 13.90 | 378,896 | +0.00(+0.00%) |
Jun 13, 2014 | 13.87 | 13.92 | 13.84 | 13.90 | 398,993 | +0.27(+1.99%) |
Jun 12, 2014 | 13.74 | 13.78 | 13.60 | 13.63 | 306,857 | +0.06(+0.47%) |
Jun 11, 2014 | 13.64 | 13.68 | 13.55 | 13.56 | 320,325 | -0.07(-0.53%) |
Jun 10, 2014 | 13.66 | 13.71 | 13.61 | 13.64 | 341,408 | +0.37(+2.79%) |
Jun 06, 2014 | 13.30 | 13.34 | 13.27 | 13.27 | 294,734 | -0.04(-0.27%) |
Jun 05, 2014 | 13.30 | 13.37 | 13.25 | 13.30 | 265,926 | -0.11(-0.81%) |
Jun 04, 2014 | 13.46 | 13.48 | 13.41 | 13.41 | 169,019 | -0.18(-1.33%) |
Jun 03, 2014 | 13.56 | 13.63 | 13.51 | 13.59 | 289,107 | +0.04(+0.27%) |
Jun 02, 2014 | 13.62 | 13.64 | 13.54 | 13.55 | 290,666 | +0.04(+0.27%) |
May 30, 2014 | 13.55 | 13.60 | 13.47 | 13.52 | 483,318 | +0.28(+2.12%) |
May 29, 2014 | 13.24 | 13.26 | 13.15 | 13.24 | 388,669 | -0.19(-1.41%) |
May 28, 2014 | 13.50 | 13.50 | 13.39 | 13.43 | 337,411 | +0.05(+0.34%) |
May 27, 2014 | 13.51 | 13.51 | 13.34 | 13.38 | 296,605 | -0.08(-0.60%) |
May 23, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 225,636 | -0.15(-1.13%) |
May 22, 2014 | 13.65 | 13.70 | 13.59 | 13.62 | 173,109 | +0.07(+0.53%) |
May 21, 2014 | 13.55 | 13.61 | 13.50 | 13.55 | 301,391 | +0.21(+1.56%) |
May 20, 2014 | 13.29 | 13.44 | 13.24 | 13.34 | 845,953 | -0.38(-2.77%) |
May 19, 2014 | 13.73 | 13.79 | 13.57 | 13.72 | 735,913 | -0.43(-3.07%) |
May 16, 2014 | 13.98 | 14.15 | 13.98 | 14.15 | 683,784 | +0.17(+1.23%) |
May 15, 2014 | 13.93 | 14.00 | 13.84 | 13.98 | 829,597 | -0.14(-0.96%) |
May 14, 2014 | 14.26 | 14.34 | 14.11 | 14.12 | 884,261 | -0.23(-1.64%) |
May 13, 2014 | 14.25 | 14.36 | 14.22 | 14.35 | 319,166 | -0.07(-0.50%) |
May 12, 2014 | 14.47 | 14.50 | 14.39 | 14.42 | 730,279 | +0.11(+0.76%) |
May 09, 2014 | 14.43 | 14.50 | 14.23 | 14.31 | 871,680 | -0.39(-2.64%) |
May 08, 2014 | 14.71 | 14.76 | 14.54 | 14.70 | 926,382 | +0.31(+2.13%) |
May 07, 2014 | 14.36 | 14.41 | 14.30 | 14.40 | 614,432 | +0.44(+3.17%) |
May 06, 2014 | 13.87 | 13.98 | 13.86 | 13.95 | 450,425 | +0.05(+0.33%) |
May 05, 2014 | 13.87 | 13.98 | 13.85 | 13.91 | 744,940 | +0.26(+1.92%) |
May 02, 2014 | 13.60 | 13.72 | 13.55 | 13.65 | 700,646 | +0.02(+0.13%) |
May 01, 2014 | 13.82 | 13.82 | 13.54 | 13.63 | 1,270,745 | -0.23(-1.63%) |
Apr 30, 2014 | 13.66 | 13.88 | 13.45 | 13.85 | 1,755,319 | +0.86(+6.61%) |
Apr 29, 2014 | 12.98 | 13.05 | 12.94 | 12.99 | 715,457 | +0.70(+5.66%) |
Apr 28, 2014 | 12.29 | 12.32 | 12.19 | 12.30 | 442,241 | +0.43(+3.66%) |
Apr 25, 2014 | 11.95 | 11.95 | 11.79 | 11.87 | 341,228 | -0.18(-1.50%) |
Apr 24, 2014 | 12.05 | 12.08 | 11.97 | 12.05 | 311,970 | +0.40(+3.41%) |
Apr 23, 2014 | 11.74 | 11.74 | 11.56 | 11.65 | 931,956 | -0.52(-4.31%) |
Apr 22, 2014 | 12.22 | 12.26 | 12.13 | 12.17 | 598,000 | -0.01(-0.07%) |
Apr 21, 2014 | 12.20 | 12.33 | 12.12 | 12.18 | 427,013 | -0.07(-0.59%) |
Apr 17, 2014 | 12.03 | 12.25 | 12.25 | 12.25 | 499,290 | +0.20(+1.69%) |
Apr 16, 2014 | 12.01 | 12.10 | 11.98 | 12.05 | 377,652 | -0.07(-0.58%) |
Apr 15, 2014 | 12.15 | 12.17 | 11.97 | 12.12 | 362,940 | -0.12(-1.01%) |
Apr 14, 2014 | 12.29 | 12.30 | 12.19 | 12.24 | 359,291 | +0.04(+0.29%) |
Apr 11, 2014 | 12.19 | 12.23 | 12.16 | 12.21 | 326,440 | -0.02(-0.14%) |
Apr 10, 2014 | 12.36 | 12.41 | 12.20 | 12.23 | 761,220 | +0.06(+0.51%) |
Apr 09, 2014 | 12.15 | 12.22 | 12.07 | 12.16 | 472,316 | +0.09(+0.73%) |
Apr 08, 2014 | 12.08 | 12.15 | 12.03 | 12.08 | 614,068 | +0.03(+0.22%) |
Apr 07, 2014 | 11.99 | 12.06 | 11.94 | 12.05 | 706,980 | +0.25(+2.10%) |
Apr 04, 2014 | 11.85 | 11.96 | 11.77 | 11.80 | 721,918 | +0.27(+2.31%) |
Apr 03, 2014 | 11.55 | 11.70 | 11.45 | 11.54 | 835,486 | -0.18(-1.51%) |
Apr 02, 2014 | 11.67 | 11.71 | 11.60 | 11.71 | 403,793 | -0.14(-1.20%) |
Apr 01, 2014 | 11.75 | 11.87 | 11.73 | 11.85 | 713,316 | +0.19(+1.60%) |
Mar 31, 2014 | 11.72 | 11.77 | 11.62 | 11.67 | 384,668 | -0.15(-1.28%) |
Mar 28, 2014 | 11.69 | 11.85 | 11.67 | 11.82 | 919,275 | +0.36(+3.17%) |
Mar 27, 2014 | 11.37 | 11.46 | 11.32 | 11.46 | 510,412 | +0.27(+2.46%) |
Mar 26, 2014 | 11.16 | 11.31 | 11.15 | 11.18 | 522,960 | -0.01(-0.08%) |
Mar 25, 2014 | 11.10 | 11.25 | 11.09 | 11.19 | 944,970 | +0.14(+1.28%) |
Mar 24, 2014 | 11.09 | 11.11 | 11.02 | 11.05 | 825,083 | +0.33(+3.06%) |
Mar 21, 2014 | 10.67 | 10.85 | 10.66 | 10.72 | 678,715 | +0.11(+1.00%) |
Mar 20, 2014 | 10.52 | 10.67 | 10.45 | 10.61 | 503,972 | +0.20(+1.96%) |
Mar 19, 2014 | 10.49 | 10.58 | 10.41 | 10.41 | 625,251 | -0.21(-2.00%) |
Mar 18, 2014 | 10.55 | 10.64 | 10.52 | 10.62 | 630,277 | +0.13(+1.27%) |
Mar 17, 2014 | 10.54 | 10.60 | 10.46 | 10.49 | 701,734 | -0.07(-0.67%) |
Mar 14, 2014 | 10.49 | 10.60 | 10.47 | 10.56 | 514,533 | +0.16(+1.53%) |
Mar 13, 2014 | 10.57 | 10.64 | 10.38 | 10.40 | 1,033,115 | -0.26(-2.41%) |
Mar 12, 2014 | 10.72 | 10.72 | 10.57 | 10.66 | 1,479,623 | -0.42(-3.76%) |
Mar 11, 2014 | 11.12 | 11.19 | 11.01 | 11.07 | 735,010 | -0.06(-0.56%) |
Mar 10, 2014 | 11.16 | 11.19 | 11.01 | 11.14 | 1,083,250 | -0.26(-2.26%) |
Mar 07, 2014 | 11.57 | 11.58 | 11.37 | 11.39 | 1,063,161 | -0.37(-3.17%) |
Mar 06, 2014 | 11.71 | 11.85 | 11.71 | 11.77 | 312,069 | +0.14(+1.22%) |
Mar 05, 2014 | 11.64 | 11.67 | 11.53 | 11.62 | 604,755 | -0.35(-2.89%) |
Mar 04, 2014 | 11.96 | 12.01 | 11.92 | 11.97 | 404,929 | +0.09(+0.75%) |
Mar 03, 2014 | 11.87 | 11.91 | 11.77 | 11.88 | 666,095 | +0.20(+1.75%) |
Feb 28, 2014 | 11.77 | 11.81 | 11.66 | 11.68 | 726,176 | +0.12(+1.07%) |
Feb 27, 2014 | 11.54 | 11.62 | 11.43 | 11.55 | 646,355 | +0.04(+0.31%) |
Feb 26, 2014 | 11.53 | 11.55 | 11.46 | 11.52 | 464,012 | +0.20(+1.72%) |
Feb 25, 2014 | 11.43 | 11.44 | 11.30 | 11.32 | 822,426 | -0.16(-1.39%) |
Feb 24, 2014 | 11.44 | 11.53 | 11.43 | 11.48 | 809,458 | -0.17(-1.45%) |
Feb 21, 2014 | 11.54 | 11.70 | 11.54 | 11.65 | 590,403 | +0.13(+1.15%) |
Feb 20, 2014 | 11.50 | 11.54 | 11.38 | 11.52 | 770,342 | -0.20(-1.67%) |
Feb 19, 2014 | 11.75 | 11.77 | 11.66 | 11.71 | 499,966 | -0.09(-0.75%) |
Feb 18, 2014 | 11.96 | 11.96 | 11.76 | 11.80 | 395,248 | -0.21(-1.77%) |
Feb 14, 2014 | 11.96 | 12.01 | 12.01 | 12.01 | 401,620 | +0.05(+0.44%) |
Feb 13, 2014 | 11.77 | 11.97 | 11.77 | 11.96 | 331,426 | +0.01(+0.07%) |
Feb 12, 2014 | 12.03 | 12.06 | 11.91 | 11.95 | 731,964 | +0.04(+0.37%) |
Feb 11, 2014 | 11.90 | 12.03 | 11.84 | 11.91 | 1,360,219 | +0.18(+1.51%) |
Feb 10, 2014 | 11.84 | 11.85 | 11.68 | 11.73 | 509,797 | -0.23(-1.93%) |
Feb 07, 2014 | 11.97 | 12.02 | 11.90 | 11.96 | 499,469 | +0.12(+1.05%) |
Feb 06, 2014 | 11.62 | 11.86 | 11.61 | 11.84 | 1,120,737 | +0.42(+3.65%) |
Feb 05, 2014 | 11.56 | 11.57 | 11.39 | 11.42 | 929,161 | -0.30(-2.57%) |
Feb 04, 2014 | 11.49 | 11.77 | 11.47 | 11.72 | 1,507,129 | +0.40(+3.52%) |
Feb 03, 2014 | 11.55 | 11.57 | 11.31 | 11.32 | 1,074,529 | -0.24(-2.07%) |
Jan 31, 2014 | 11.48 | 11.62 | 11.48 | 11.56 | 508,641 | -0.03(-0.23%) |
Jan 30, 2014 | 11.60 | 11.72 | 11.54 | 11.59 | 395,097 | +0.02(+0.15%) |
Jan 29, 2014 | 11.54 | 11.61 | 11.50 | 11.57 | 903,846 | +0.08(+0.69%) |
Jan 28, 2014 | 11.48 | 11.55 | 11.45 | 11.49 | 528,293 | +0.07(+0.62%) |
Jan 27, 2014 | 11.79 | 11.97 | 11.41 | 11.42 | 658,415 | -0.19(-1.60%) |
Jan 24, 2014 | 11.68 | 11.68 | 11.57 | 11.61 | 614,603 | +0.00(+0.00%) |
Jan 23, 2014 | 11.76 | 11.76 | 11.57 | 11.61 | 925,723 | -0.47(-3.89%) |
Jan 22, 2014 | 12.01 | 12.10 | 11.93 | 12.08 | 1,018,806 | +0.36(+3.10%) |
Jan 21, 2014 | 11.81 | 11.81 | 11.64 | 11.71 | 605,528 | -0.03(-0.23%) |
Jan 17, 2014 | 11.88 | 11.74 | 11.74 | 11.74 | 1,235,538 | -0.27(-2.22%) |
Jan 16, 2014 | 12.19 | 12.19 | 11.99 | 12.01 | 1,365,043 | -0.38(-3.08%) |
Jan 15, 2014 | 12.48 | 12.50 | 12.39 | 12.39 | 567,341 | -0.12(-0.92%) |
Jan 14, 2014 | 12.46 | 12.52 | 12.33 | 12.50 | 607,184 | +0.10(+0.79%) |
Jan 13, 2014 | 12.55 | 12.56 | 12.40 | 12.40 | 438,488 | -0.19(-1.48%) |
Jan 10, 2014 | 12.60 | 12.68 | 12.55 | 12.59 | 679,481 | +0.12(+0.92%) |
Jan 09, 2014 | 12.72 | 12.72 | 12.46 | 12.48 | 1,164,311 | -0.34(-2.63%) |
Jan 08, 2014 | 12.78 | 12.87 | 12.73 | 12.81 | 697,757 | +0.14(+1.12%) |
Jan 07, 2014 | 12.72 | 12.82 | 12.63 | 12.67 | 899,891 | -0.07(-0.56%) |
Jan 06, 2014 | 12.84 | 12.86 | 12.62 | 12.74 | 482,252 | -0.25(-1.91%) |
Jan 03, 2014 | 13.03 | 13.03 | 12.91 | 12.99 | 467,183 | -0.16(-1.21%) |
Jan 02, 2014 | 13.31 | 13.31 | 13.15 | 13.15 | 466,160 | -0.20(-1.53%) |
Dec 31, 2013 | 13.39 | 13.35 | 13.35 | 13.35 | 657,525 | -0.04(-0.33%) |
Dec 30, 2013 | 13.42 | 13.49 | 13.32 | 13.40 | 369,375 | -0.04(-0.26%) |
Dec 27, 2013 | 13.42 | 13.49 | 13.40 | 13.43 | 382,959 | -0.02(-0.13%) |
Dec 26, 2013 | 13.50 | 13.53 | 13.40 | 13.45 | 232,677 | -0.05(-0.39%) |
Dec 24, 2013 | 13.44 | 13.57 | 13.37 | 13.50 | 275,538 | -0.14(-1.04%) |
Dec 23, 2013 | 13.27 | 13.85 | 13.22 | 13.65 | 1,802,091 | +0.49(+3.71%) |
Dec 20, 2013 | 13.25 | 13.25 | 13.08 | 13.16 | 522,592 | -0.15(-1.13%) |
Dec 19, 2013 | 13.30 | 13.34 | 13.18 | 13.31 | 668,493 | -0.37(-2.72%) |
Dec 18, 2013 | 13.49 | 13.75 | 13.47 | 13.68 | 872,838 | +0.29(+2.19%) |
Dec 17, 2013 | 13.34 | 13.47 | 13.34 | 13.39 | 226,831 | +0.05(+0.40%) |
Dec 16, 2013 | 13.32 | 13.39 | 13.31 | 13.34 | 329,880 | +0.09(+0.67%) |
Dec 13, 2013 | 13.25 | 13.30 | 13.19 | 13.25 | 236,872 | +0.00(+0.00%) |
Dec 12, 2013 | 13.33 | 13.41 | 13.18 | 13.25 | 440,793 | -0.01(-0.07%) |
Dec 11, 2013 | 13.53 | 13.53 | 13.24 | 13.26 | 1,424,506 | -0.36(-2.67%) |
Dec 10, 2013 | 13.57 | 13.65 | 13.53 | 13.62 | 379,860 | -0.17(-1.22%) |
Dec 09, 2013 | 13.81 | 13.81 | 13.70 | 13.79 | 520,926 | -0.15(-1.08%) |
Dec 06, 2013 | 13.90 | 14.02 | 13.86 | 13.94 | 407,385 | +0.20(+1.42%) |
Dec 05, 2013 | 13.71 | 13.81 | 13.68 | 13.74 | 431,118 | -0.14(-1.02%) |
Dec 04, 2013 | 13.75 | 13.89 | 13.73 | 13.89 | 294,884 | +0.15(+1.10%) |
Dec 03, 2013 | 13.81 | 13.81 | 13.66 | 13.73 | 256,185 | -0.16(-1.15%) |
Dec 02, 2013 | 14.04 | 14.12 | 13.89 | 13.89 | 236,569 | -0.12(-0.89%) |
Nov 29, 2013 | 14.01 | 14.13 | 13.98 | 14.02 | 258,531 | +0.35(+2.60%) |
Nov 27, 2013 | 13.70 | 13.70 | 13.60 | 13.66 | 992,871 | -0.11(-0.77%) |
Nov 26, 2013 | 13.77 | 13.87 | 13.75 | 13.77 | 520,295 | +0.12(+0.91%) |
Nov 25, 2013 | 13.78 | 13.80 | 13.62 | 13.65 | 412,025 | -0.24(-1.72%) |
Nov 22, 2013 | 13.85 | 13.90 | 13.77 | 13.89 | 466,125 | -0.04(-0.25%) |
Nov 21, 2013 | 13.86 | 13.94 | 13.78 | 13.92 | 670,745 | -0.11(-0.76%) |
Nov 20, 2013 | 14.11 | 14.13 | 13.99 | 14.03 | 381,930 | -0.04(-0.32%) |
Nov 19, 2013 | 14.08 | 14.13 | 14.00 | 14.07 | 504,880 | -0.13(-0.94%) |
Nov 18, 2013 | 14.05 | 14.26 | 14.02 | 14.20 | 787,651 | +0.35(+2.56%) |
Nov 15, 2013 | 13.66 | 13.91 | 13.65 | 13.85 | 765,251 | +0.35(+2.63%) |
Nov 14, 2013 | 13.34 | 13.54 | 13.32 | 13.49 | 643,465 | +0.18(+1.33%) |
Nov 13, 2013 | 13.18 | 13.34 | 13.03 | 13.32 | 1,033,500 | -0.12(-0.86%) |
Nov 12, 2013 | 13.48 | 13.51 | 13.34 | 13.43 | 415,968 | -0.25(-1.81%) |
Nov 11, 2013 | 13.66 | 13.72 | 13.61 | 13.68 | 356,386 | +0.16(+1.18%) |
Nov 08, 2013 | 13.41 | 13.55 | 13.32 | 13.52 | 714,246 | +0.07(+0.53%) |
Nov 07, 2013 | 13.72 | 13.72 | 13.42 | 13.45 | 908,056 | -0.26(-1.88%) |
Nov 06, 2013 | 13.71 | 13.73 | 13.59 | 13.71 | 438,427 | +0.06(+0.45%) |
Nov 05, 2013 | 13.73 | 13.78 | 13.62 | 13.65 | 419,551 | -0.32(-2.29%) |
Nov 04, 2013 | 13.87 | 14.04 | 13.83 | 13.96 | 417,226 | +0.17(+1.22%) |
Nov 01, 2013 | 13.83 | 13.89 | 13.73 | 13.80 | 297,164 | -0.04(-0.26%) |
Oct 31, 2013 | 13.95 | 13.98 | 13.83 | 13.83 | 350,962 | -0.09(-0.64%) |
Oct 30, 2013 | 13.99 | 14.05 | 13.85 | 13.92 | 387,686 | +0.11(+0.77%) |
Oct 29, 2013 | 13.81 | 13.84 | 13.77 | 13.81 | 279,832 | +0.04(+0.32%) |
Oct 28, 2013 | 13.79 | 13.84 | 13.71 | 13.77 | 389,568 | +0.03(+0.19%) |
Oct 25, 2013 | 13.87 | 13.87 | 13.66 | 13.74 | 543,972 | -0.55(-3.85%) |
Oct 24, 2013 | 13.97 | 14.30 | 13.93 | 14.29 | 604,011 | +0.59(+4.27%) |
Oct 23, 2013 | 13.81 | 13.83 | 13.71 | 13.71 | 598,444 | -0.80(-5.50%) |
Oct 22, 2013 | 14.51 | 14.59 | 14.40 | 14.51 | 394,641 | -0.09(-0.61%) |
Oct 21, 2013 | 14.58 | 14.67 | 14.56 | 14.59 | 400,717 | +0.03(+0.18%) |
Oct 18, 2013 | 14.59 | 14.60 | 14.51 | 14.57 | 313,775 | -0.10(-0.66%) |
Oct 17, 2013 | 14.49 | 14.68 | 14.49 | 14.67 | 420,020 | +0.04(+0.30%) |
Oct 16, 2013 | 14.65 | 14.69 | 14.61 | 14.62 | 476,455 | -0.12(-0.84%) |
Oct 15, 2013 | 14.75 | 14.95 | 14.75 | 14.75 | 661,581 | +0.18(+1.22%) |
Oct 14, 2013 | 14.46 | 14.61 | 14.42 | 14.57 | 524,344 | +0.03(+0.18%) |
Oct 11, 2013 | 14.41 | 14.56 | 14.34 | 14.54 | 628,394 | -0.11(-0.73%) |
Oct 10, 2013 | 14.47 | 14.67 | 14.42 | 14.65 | 627,236 | -0.01(-0.06%) |
Oct 09, 2013 | 14.74 | 14.75 | 14.60 | 14.66 | 689,093 | -0.24(-1.61%) |
Oct 08, 2013 | 15.08 | 15.17 | 14.90 | 14.90 | 498,106 | -0.20(-1.35%) |
Oct 07, 2013 | 15.07 | 15.23 | 15.07 | 15.10 | 476,683 | -0.04(-0.23%) |
Oct 04, 2013 | 15.08 | 15.24 | 15.07 | 15.14 | 637,732 | +0.07(+0.47%) |
Oct 03, 2013 | 14.85 | 15.21 | 14.82 | 15.06 | 3,258,393 | +1.18(+8.49%) |
Oct 02, 2013 | 13.78 | 13.89 | 13.74 | 13.89 | 244,237 | +0.00(+0.00%) |
Oct 01, 2013 | 13.67 | 13.89 | 13.67 | 13.89 | 316,854 | +0.21(+1.56%) |
Sep 30, 2013 | 13.71 | 13.77 | 13.61 | 13.67 | 488,031 | -0.02(-0.13%) |
Sep 27, 2013 | 13.73 | 13.77 | 13.61 | 13.69 | 683,801 | -0.13(-0.96%) |
Sep 26, 2013 | 13.87 | 13.87 | 13.74 | 13.82 | 478,625 | +0.02(+0.13%) |
Sep 25, 2013 | 13.99 | 13.96 | 13.79 | 13.81 | 938,279 | -0.16(-1.14%) |
Sep 24, 2013 | 14.07 | 14.07 | 13.95 | 13.96 | 507,183 | -0.43(-2.96%) |
Sep 23, 2013 | 14.33 | 14.42 | 14.31 | 14.39 | 241,121 | -0.05(-0.37%) |
Sep 20, 2013 | 14.64 | 14.67 | 14.41 | 14.44 | 346,598 | -0.20(-1.33%) |
Sep 19, 2013 | 14.75 | 14.75 | 14.50 | 14.64 | 281,858 | -0.12(-0.78%) |
Sep 18, 2013 | 14.46 | 14.75 | 14.37 | 14.75 | 783,067 | +0.36(+2.53%) |
Sep 17, 2013 | 14.41 | 14.47 | 14.35 | 14.39 | 345,667 | +0.04(+0.31%) |
Sep 16, 2013 | 14.52 | 14.50 | 14.28 | 14.35 | 627,830 | -0.03(-0.19%) |
Sep 13, 2013 | 14.42 | 14.43 | 14.31 | 14.37 | 241,989 | +0.02(+0.12%) |
Sep 12, 2013 | 14.45 | 14.54 | 14.36 | 14.36 | 507,328 | -0.02(-0.12%) |
Sep 11, 2013 | 14.26 | 14.49 | 14.26 | 14.37 | 647,378 | +0.08(+0.56%) |
Sep 10, 2013 | 14.13 | 14.31 | 14.08 | 14.29 | 795,988 | +0.25(+1.77%) |
Sep 09, 2013 | 13.89 | 14.08 | 13.89 | 14.04 | 517,420 | +0.27(+1.93%) |
Sep 06, 2013 | 13.99 | 13.99 | 13.77 | 13.78 | 760,790 | -0.09(-0.64%) |
Sep 05, 2013 | 13.87 | 13.93 | 13.75 | 13.87 | 1,405,989 | -0.02(-0.13%) |
Sep 04, 2013 | 13.73 | 13.96 | 13.70 | 13.89 | 969,625 | +0.23(+1.69%) |
Sep 03, 2013 | 13.78 | 13.91 | 13.55 | 13.65 | 313,664 | +0.31(+2.33%) |
Aug 30, 2013 | 13.42 | 13.42 | 13.31 | 13.34 | 224,984 | -0.06(-0.46%) |
Aug 29, 2013 | 13.42 | 13.51 | 13.39 | 13.41 | 237,907 | +0.06(+0.47%) |
Aug 28, 2013 | 13.29 | 13.43 | 13.29 | 13.34 | 277,965 | +0.14(+1.07%) |
Aug 27, 2013 | 13.26 | 13.31 | 13.20 | 13.20 | 461,248 | -0.13(-1.00%) |
Aug 26, 2013 | 13.45 | 13.47 | 13.33 | 13.34 | 292,022 | -0.23(-1.70%) |
Aug 23, 2013 | 13.59 | 13.59 | 13.49 | 13.57 | 259,470 | -0.17(-1.23%) |
Aug 22, 2013 | 13.56 | 13.77 | 13.54 | 13.73 | 410,445 | +0.47(+3.54%) |
Aug 21, 2013 | 13.34 | 13.34 | 13.13 | 13.26 | 485,805 | -0.31(-2.29%) |
Aug 20, 2013 | 13.51 | 13.59 | 13.42 | 13.57 | 349,162 | -0.20(-1.48%) |
Aug 19, 2013 | 13.78 | 13.89 | 13.61 | 13.78 | 650,577 | +0.03(+0.19%) |
Aug 16, 2013 | 13.79 | 13.84 | 13.71 | 13.75 | 467,068 | -0.07(-0.51%) |
Aug 15, 2013 | 13.84 | 13.88 | 13.72 | 13.82 | 687,088 | -0.06(-0.45%) |
Aug 14, 2013 | 13.82 | 13.90 | 13.71 | 13.89 | 1,115,508 | +0.08(+0.58%) |
Aug 13, 2013 | 13.74 | 13.81 | 13.56 | 13.81 | 627,427 | +0.09(+0.65%) |
Aug 12, 2013 | 13.63 | 13.74 | 13.58 | 13.72 | 590,629 | +0.19(+1.38%) |
Aug 09, 2013 | 13.51 | 13.57 | 13.48 | 13.53 | 595,986 | -0.09(-0.65%) |
Aug 08, 2013 | 13.31 | 13.70 | 13.18 | 13.62 | 1,611,189 | +0.86(+6.74%) |
Aug 07, 2013 | 12.82 | 12.87 | 12.76 | 12.76 | 473,829 | -0.16(-1.24%) |
Aug 06, 2013 | 12.98 | 13.03 | 12.80 | 12.92 | 669,467 | +0.02(+0.14%) |
Aug 05, 2013 | 12.95 | 12.96 | 12.80 | 12.90 | 396,719 | -0.12(-0.95%) |
Aug 02, 2013 | 13.02 | 13.05 | 12.96 | 13.03 | 411,506 | -0.08(-0.61%) |