Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.51 | 19.84 | 19.49 | 19.74 | 784,689 | +0.21(+1.09%) |
Apr 29, 2014 | 19.29 | 19.67 | 19.26 | 19.52 | 1,066,875 | +0.32(+1.64%) |
Apr 28, 2014 | 19.26 | 19.30 | 19.07 | 19.21 | 1,259,774 | +0.28(+1.46%) |
Apr 25, 2014 | 18.99 | 19.07 | 18.77 | 18.93 | 294,685 | -0.09(-0.50%) |
Apr 24, 2014 | 19.15 | 19.22 | 18.92 | 19.03 | 444,022 | -0.09(-0.45%) |
Apr 23, 2014 | 19.11 | 19.24 | 19.03 | 19.11 | 500,614 | +0.00(+0.00%) |
Apr 22, 2014 | 19.16 | 19.26 | 19.08 | 19.11 | 419,471 | +0.02(+0.12%) |
Apr 21, 2014 | 19.02 | 19.18 | 19.00 | 19.09 | 221,460 | +0.06(+0.33%) |
Apr 17, 2014 | 19.01 | 19.03 | 19.03 | 19.03 | 1,083,471 | +0.01(+0.04%) |
Apr 16, 2014 | 19.08 | 19.20 | 19.00 | 19.02 | 301,270 | +0.06(+0.29%) |
Apr 15, 2014 | 19.03 | 19.15 | 18.77 | 18.96 | 316,940 | -0.06(-0.29%) |
Apr 14, 2014 | 19.09 | 19.11 | 18.90 | 19.02 | 722,674 | +0.07(+0.37%) |
Apr 11, 2014 | 18.92 | 19.08 | 18.73 | 18.95 | 638,745 | -0.05(-0.25%) |
Apr 10, 2014 | 19.34 | 19.34 | 18.85 | 19.00 | 215,669 | -0.35(-1.80%) |
Apr 09, 2014 | 19.30 | 19.40 | 19.20 | 19.34 | 460,608 | +0.14(+0.74%) |
Apr 08, 2014 | 18.87 | 19.20 | 18.81 | 19.20 | 375,153 | +0.36(+1.89%) |
Apr 07, 2014 | 19.16 | 19.20 | 18.78 | 18.85 | 354,956 | -0.38(-1.97%) |
Apr 04, 2014 | 19.53 | 19.61 | 19.10 | 19.22 | 563,505 | -0.21(-1.10%) |
Apr 03, 2014 | 19.51 | 19.54 | 19.33 | 19.44 | 387,620 | -0.05(-0.24%) |
Apr 02, 2014 | 19.67 | 19.74 | 19.48 | 19.48 | 570,842 | -0.18(-0.92%) |
Apr 01, 2014 | 19.11 | 20.31 | 19.09 | 19.67 | 1,535,885 | +0.62(+3.23%) |
Mar 31, 2014 | 19.07 | 19.08 | 18.81 | 19.05 | 319,263 | +0.06(+0.33%) |
Mar 28, 2014 | 18.70 | 19.04 | 18.62 | 18.99 | 366,607 | +0.39(+2.08%) |
Mar 27, 2014 | 18.37 | 18.71 | 18.24 | 18.60 | 365,607 | +0.26(+1.42%) |
Mar 26, 2014 | 18.54 | 18.54 | 18.28 | 18.34 | 291,824 | -0.09(-0.51%) |
Mar 25, 2014 | 18.52 | 18.60 | 18.34 | 18.43 | 210,304 | +0.01(+0.04%) |
Mar 24, 2014 | 18.73 | 18.81 | 18.36 | 18.43 | 476,369 | -0.26(-1.39%) |
Mar 21, 2014 | 18.53 | 18.77 | 18.53 | 18.69 | 1,272,566 | +0.28(+1.54%) |
Mar 20, 2014 | 18.53 | 18.74 | 18.25 | 18.40 | 1,196,904 | -0.16(-0.85%) |
Mar 19, 2014 | 18.28 | 18.75 | 18.23 | 18.56 | 1,417,368 | +0.29(+1.60%) |
Mar 18, 2014 | 17.99 | 18.28 | 17.96 | 18.27 | 520,118 | +0.27(+1.49%) |
Mar 17, 2014 | 17.74 | 18.01 | 17.74 | 18.00 | 728,214 | +0.32(+1.83%) |
Mar 14, 2014 | 17.63 | 17.80 | 17.63 | 17.68 | 332,830 | +0.02(+0.09%) |
Mar 13, 2014 | 17.79 | 17.79 | 17.61 | 17.66 | 391,244 | -0.04(-0.22%) |
Mar 12, 2014 | 17.65 | 17.77 | 17.42 | 17.70 | 337,368 | -0.03(-0.18%) |
Mar 11, 2014 | 17.50 | 17.90 | 17.41 | 17.73 | 573,082 | +0.24(+1.35%) |
Mar 10, 2014 | 17.64 | 17.64 | 17.35 | 17.50 | 430,326 | -0.13(-0.72%) |
Mar 07, 2014 | 17.90 | 17.96 | 17.51 | 17.62 | 458,261 | -0.30(-1.67%) |
Mar 06, 2014 | 17.98 | 18.00 | 17.84 | 17.92 | 352,312 | +0.01(+0.04%) |
Mar 05, 2014 | 17.99 | 18.13 | 17.87 | 17.91 | 555,976 | -0.08(-0.44%) |
Mar 04, 2014 | 17.79 | 18.06 | 17.62 | 17.99 | 618,765 | +0.36(+2.01%) |
Mar 03, 2014 | 18.47 | 18.70 | 17.31 | 17.64 | 1,345,497 | -0.73(-3.96%) |
Feb 28, 2014 | 18.12 | 18.41 | 18.07 | 18.36 | 1,066,119 | +0.24(+1.31%) |
Feb 27, 2014 | 18.02 | 18.17 | 18.00 | 18.13 | 463,113 | +0.06(+0.31%) |
Feb 26, 2014 | 17.98 | 18.11 | 17.94 | 18.07 | 1,002,227 | +0.16(+0.88%) |
Feb 25, 2014 | 17.77 | 17.99 | 17.74 | 17.91 | 888,443 | +0.16(+0.89%) |
Feb 24, 2014 | 17.68 | 17.81 | 17.64 | 17.76 | 1,078,549 | +0.13(+0.72%) |
Feb 21, 2014 | 17.65 | 17.67 | 17.56 | 17.63 | 428,367 | -0.01(-0.04%) |
Feb 20, 2014 | 17.57 | 17.67 | 17.53 | 17.64 | 578,981 | +0.09(+0.49%) |
Feb 19, 2014 | 17.72 | 17.75 | 17.55 | 17.55 | 513,671 | -0.19(-1.07%) |
Feb 18, 2014 | 17.76 | 17.91 | 17.69 | 17.74 | 892,103 | -0.01(-0.04%) |
Feb 14, 2014 | 18.07 | 17.75 | 17.75 | 17.75 | 579,861 | -0.31(-1.71%) |
Feb 13, 2014 | 17.80 | 18.06 | 17.63 | 18.06 | 679,974 | +0.19(+1.06%) |
Feb 12, 2014 | 17.83 | 17.98 | 17.72 | 17.87 | 338,565 | +0.08(+0.44%) |
Feb 11, 2014 | 17.78 | 17.88 | 17.72 | 17.79 | 466,941 | +0.08(+0.44%) |
Feb 10, 2014 | 17.65 | 17.75 | 17.61 | 17.71 | 323,144 | -0.07(-0.40%) |
Feb 07, 2014 | 17.64 | 17.80 | 17.57 | 17.78 | 802,686 | +0.24(+1.39%) |
Feb 06, 2014 | 17.60 | 17.81 | 17.47 | 17.54 | 847,376 | -0.02(-0.13%) |
Feb 05, 2014 | 17.50 | 17.71 | 17.31 | 17.56 | 800,349 | -0.06(-0.36%) |
Feb 04, 2014 | 17.80 | 17.83 | 17.39 | 17.62 | 1,183,780 | +0.09(+0.49%) |
Feb 03, 2014 | 18.05 | 18.06 | 17.28 | 17.54 | 1,610,933 | -0.49(-2.70%) |
Jan 31, 2014 | 17.86 | 18.04 | 17.80 | 18.02 | 543,133 | -0.02(-0.13%) |
Jan 30, 2014 | 18.17 | 18.25 | 17.88 | 18.05 | 1,054,273 | +0.24(+1.32%) |
Jan 29, 2014 | 17.98 | 18.29 | 17.73 | 17.81 | 929,165 | -0.22(-1.22%) |
Jan 28, 2014 | 17.72 | 18.07 | 17.72 | 18.03 | 850,845 | +0.29(+1.64%) |
Jan 27, 2014 | 18.03 | 18.09 | 17.54 | 17.74 | 974,015 | -0.28(-1.57%) |
Jan 24, 2014 | 18.19 | 18.19 | 17.98 | 18.02 | 668,376 | -0.29(-1.59%) |
Jan 23, 2014 | 18.38 | 18.45 | 18.13 | 18.31 | 386,433 | -0.17(-0.93%) |
Jan 22, 2014 | 18.69 | 18.75 | 18.40 | 18.49 | 745,181 | -0.13(-0.67%) |
Jan 21, 2014 | 18.62 | 18.64 | 18.50 | 18.61 | 429,082 | +0.16(+0.89%) |
Jan 17, 2014 | 18.59 | 18.45 | 18.45 | 18.45 | 447,787 | -0.18(-0.97%) |
Jan 16, 2014 | 18.34 | 18.67 | 18.34 | 18.63 | 417,131 | +0.16(+0.89%) |
Jan 15, 2014 | 18.26 | 18.66 | 18.00 | 18.46 | 645,849 | +0.20(+1.12%) |
Jan 14, 2014 | 18.02 | 18.26 | 17.94 | 18.26 | 449,179 | +0.30(+1.66%) |
Jan 13, 2014 | 18.39 | 18.44 | 17.87 | 17.96 | 447,791 | -0.46(-2.47%) |
Jan 10, 2014 | 18.36 | 18.53 | 18.25 | 18.42 | 387,042 | +0.02(+0.09%) |
Jan 09, 2014 | 18.14 | 18.45 | 18.14 | 18.40 | 708,582 | +0.30(+1.65%) |
Jan 08, 2014 | 18.13 | 18.24 | 18.05 | 18.10 | 689,383 | -0.07(-0.39%) |
Jan 07, 2014 | 18.07 | 18.29 | 17.99 | 18.17 | 630,566 | +0.09(+0.52%) |
Jan 06, 2014 | 18.32 | 18.38 | 17.84 | 18.08 | 843,575 | -0.24(-1.29%) |
Jan 03, 2014 | 17.89 | 18.44 | 17.88 | 18.31 | 773,248 | +0.42(+2.37%) |
Jan 02, 2014 | 17.89 | 18.02 | 17.70 | 17.89 | 733,307 | -0.11(-0.61%) |
Dec 31, 2013 | 18.09 | 18.00 | 18.00 | 18.00 | 194,402 | -0.09(-0.52%) |
Dec 30, 2013 | 17.67 | 18.20 | 17.67 | 18.09 | 442,205 | +0.37(+2.08%) |
Dec 27, 2013 | 17.88 | 17.92 | 17.62 | 17.72 | 247,069 | -0.16(-0.88%) |
Dec 26, 2013 | 17.93 | 17.98 | 17.85 | 17.88 | 182,914 | +0.06(+0.35%) |
Dec 24, 2013 | 17.76 | 17.90 | 17.76 | 17.82 | 139,849 | +0.01(+0.04%) |
Dec 23, 2013 | 17.78 | 17.98 | 17.66 | 17.81 | 757,784 | +0.15(+0.84%) |
Dec 20, 2013 | 17.50 | 17.76 | 17.49 | 17.66 | 764,575 | +0.17(+0.99%) |
Dec 19, 2013 | 17.53 | 17.68 | 17.39 | 17.49 | 954,304 | -0.10(-0.58%) |
Dec 18, 2013 | 17.54 | 17.66 | 17.19 | 17.59 | 527,431 | +0.00(+0.00%) |
Dec 17, 2013 | 17.81 | 17.81 | 17.50 | 17.59 | 585,616 | -0.26(-1.45%) |
Dec 16, 2013 | 17.26 | 18.06 | 17.21 | 17.85 | 1,584,072 | +0.62(+3.60%) |
Dec 13, 2013 | 17.39 | 17.40 | 17.18 | 17.23 | 1,096,690 | -0.12(-0.68%) |
Dec 12, 2013 | 16.89 | 17.41 | 16.85 | 17.35 | 1,304,933 | +0.39(+2.31%) |
Dec 11, 2013 | 16.75 | 17.12 | 16.61 | 16.96 | 1,223,921 | +0.15(+0.89%) |
Dec 10, 2013 | 16.63 | 16.98 | 16.59 | 16.81 | 784,393 | +0.20(+1.23%) |
Dec 09, 2013 | 16.02 | 17.01 | 16.01 | 16.60 | 1,084,890 | +0.68(+4.24%) |
Dec 06, 2013 | 15.72 | 15.97 | 15.58 | 15.93 | 585,804 | +0.42(+2.73%) |
Dec 05, 2013 | 15.82 | 15.94 | 15.49 | 15.50 | 655,439 | -0.36(-2.28%) |
Dec 04, 2013 | 15.82 | 16.12 | 15.61 | 15.86 | 478,287 | +0.01(+0.05%) |
Dec 03, 2013 | 15.92 | 16.08 | 15.71 | 15.86 | 630,326 | -0.13(-0.83%) |
Dec 02, 2013 | 16.23 | 16.48 | 15.95 | 15.99 | 533,930 | -0.22(-1.36%) |
Nov 29, 2013 | 16.10 | 16.27 | 16.05 | 16.21 | 155,504 | +0.05(+0.34%) |
Nov 27, 2013 | 15.97 | 16.21 | 15.95 | 16.15 | 426,533 | +0.13(+0.83%) |
Nov 26, 2013 | 15.96 | 16.09 | 15.93 | 16.02 | 354,757 | +0.01(+0.05%) |
Nov 25, 2013 | 16.06 | 16.11 | 15.94 | 16.01 | 181,614 | -0.04(-0.24%) |
Nov 22, 2013 | 16.05 | 16.09 | 15.97 | 16.05 | 242,599 | +0.05(+0.29%) |
Nov 21, 2013 | 15.94 | 16.12 | 15.86 | 16.01 | 364,918 | +0.06(+0.39%) |
Nov 20, 2013 | 16.36 | 16.37 | 15.90 | 15.94 | 330,252 | -0.41(-2.50%) |
Nov 19, 2013 | 16.30 | 16.46 | 16.28 | 16.35 | 680,928 | -0.04(-0.24%) |
Nov 18, 2013 | 16.35 | 16.54 | 16.26 | 16.39 | 1,233,020 | +0.03(+0.19%) |
Nov 15, 2013 | 16.25 | 16.42 | 16.10 | 16.36 | 803,481 | +0.09(+0.58%) |
Nov 14, 2013 | 15.95 | 16.31 | 15.84 | 16.27 | 838,795 | +0.28(+1.76%) |
Nov 13, 2013 | 15.70 | 16.00 | 15.64 | 15.98 | 572,093 | +0.23(+1.49%) |
Nov 12, 2013 | 15.52 | 15.81 | 15.45 | 15.75 | 419,017 | +0.16(+1.05%) |
Nov 11, 2013 | 15.60 | 15.61 | 15.50 | 15.59 | 578,747 | -0.08(-0.50%) |
Nov 08, 2013 | 15.34 | 15.79 | 15.33 | 15.66 | 672,383 | +0.25(+1.62%) |
Nov 07, 2013 | 15.48 | 15.63 | 15.29 | 15.41 | 1,592,115 | -0.60(-3.75%) |
Nov 06, 2013 | 16.27 | 16.30 | 15.88 | 16.02 | 1,150,121 | -0.20(-1.25%) |
Nov 05, 2013 | 16.02 | 16.92 | 16.02 | 16.22 | 2,614,722 | +1.00(+6.56%) |
Nov 04, 2013 | 15.30 | 15.31 | 15.07 | 15.22 | 995,704 | -0.05(-0.31%) |
Nov 01, 2013 | 15.46 | 15.46 | 15.13 | 15.27 | 1,002,576 | -0.18(-1.16%) |
Oct 31, 2013 | 15.48 | 15.59 | 15.32 | 15.45 | 615,757 | -0.02(-0.15%) |
Oct 30, 2013 | 15.66 | 15.75 | 15.37 | 15.47 | 564,472 | -0.14(-0.90%) |
Oct 29, 2013 | 15.40 | 15.64 | 15.39 | 15.61 | 688,360 | +0.23(+1.47%) |
Oct 28, 2013 | 15.34 | 15.52 | 15.32 | 15.38 | 651,642 | +0.06(+0.41%) |
Oct 25, 2013 | 15.17 | 15.33 | 15.09 | 15.32 | 623,048 | +0.19(+1.29%) |
Oct 24, 2013 | 14.89 | 15.23 | 14.56 | 15.13 | 1,868,749 | +0.66(+4.53%) |
Oct 23, 2013 | 14.56 | 14.62 | 14.17 | 14.47 | 1,060,585 | -0.20(-1.38%) |
Oct 22, 2013 | 15.02 | 15.03 | 14.63 | 14.67 | 821,835 | -0.31(-2.08%) |
Oct 21, 2013 | 14.95 | 15.26 | 14.88 | 14.99 | 1,335,029 | +0.06(+0.42%) |
Oct 18, 2013 | 14.74 | 14.96 | 14.70 | 14.92 | 1,136,981 | +0.19(+1.27%) |
Oct 17, 2013 | 14.39 | 14.83 | 14.35 | 14.74 | 705,886 | +0.34(+2.38%) |
Oct 16, 2013 | 14.41 | 14.42 | 14.20 | 14.39 | 604,390 | +0.08(+0.54%) |
Oct 15, 2013 | 14.30 | 14.45 | 14.10 | 14.31 | 3,342,899 | +0.02(+0.16%) |
Oct 14, 2013 | 14.42 | 14.42 | 14.27 | 14.29 | 706,385 | -0.14(-0.97%) |
Oct 11, 2013 | 14.44 | 14.56 | 14.35 | 14.43 | 1,005,659 | +0.00(+0.00%) |
Oct 10, 2013 | 14.31 | 14.76 | 14.30 | 14.43 | 2,395,414 | +0.25(+1.76%) |
Oct 09, 2013 | 14.95 | 14.95 | 14.16 | 14.18 | 2,647,294 | -0.82(-5.46%) |
Oct 08, 2013 | 15.38 | 15.38 | 14.81 | 15.00 | 1,755,527 | -0.60(-3.85%) |
Oct 07, 2013 | 15.56 | 15.66 | 15.51 | 15.60 | 585,449 | -0.10(-0.65%) |
Oct 04, 2013 | 15.41 | 15.73 | 15.38 | 15.70 | 494,647 | +0.27(+1.77%) |
Oct 03, 2013 | 15.84 | 15.86 | 15.28 | 15.43 | 732,021 | -0.43(-2.71%) |
Oct 02, 2013 | 15.93 | 15.99 | 15.83 | 15.86 | 375,320 | -0.10(-0.64%) |
Oct 01, 2013 | 15.81 | 16.01 | 15.78 | 15.96 | 464,278 | +0.22(+1.39%) |
Sep 30, 2013 | 15.79 | 15.94 | 15.64 | 15.74 | 717,631 | -0.05(-0.35%) |
Sep 27, 2013 | 15.95 | 16.04 | 15.80 | 15.80 | 562,418 | -0.20(-1.22%) |
Sep 26, 2013 | 15.88 | 16.03 | 15.86 | 15.99 | 511,146 | +0.12(+0.79%) |
Sep 25, 2013 | 15.75 | 16.02 | 15.75 | 15.87 | 628,515 | +0.07(+0.44%) |
Sep 24, 2013 | 15.93 | 16.07 | 15.80 | 15.80 | 1,047,734 | -0.18(-1.12%) |
Sep 23, 2013 | 15.98 | 16.05 | 15.78 | 15.98 | 872,929 | +0.02(+0.15%) |
Sep 20, 2013 | 16.35 | 16.37 | 15.91 | 15.95 | 927,152 | -0.39(-2.39%) |
Sep 19, 2013 | 16.07 | 16.38 | 16.03 | 16.34 | 552,825 | +0.37(+2.29%) |
Sep 18, 2013 | 15.72 | 16.00 | 15.63 | 15.98 | 527,505 | +0.22(+1.39%) |
Sep 17, 2013 | 15.66 | 15.92 | 15.60 | 15.76 | 619,920 | +0.16(+1.00%) |
Sep 16, 2013 | 15.55 | 15.66 | 15.36 | 15.60 | 789,796 | +0.07(+0.45%) |
Sep 13, 2013 | 15.58 | 15.60 | 15.37 | 15.53 | 721,726 | -0.06(-0.40%) |
Sep 12, 2013 | 15.37 | 15.75 | 15.33 | 15.59 | 732,457 | +0.19(+1.22%) |
Sep 11, 2013 | 15.47 | 15.54 | 15.31 | 15.41 | 675,139 | -0.10(-0.65%) |
Sep 10, 2013 | 15.11 | 15.51 | 15.09 | 15.51 | 1,260,430 | +0.55(+3.65%) |
Sep 09, 2013 | 14.70 | 15.07 | 14.67 | 14.96 | 951,985 | +0.28(+1.91%) |
Sep 06, 2013 | 14.48 | 14.74 | 14.42 | 14.68 | 613,906 | +0.21(+1.46%) |
Sep 05, 2013 | 14.43 | 14.53 | 14.39 | 14.47 | 490,647 | +0.04(+0.27%) |
Sep 04, 2013 | 14.35 | 14.56 | 14.32 | 14.43 | 570,659 | +0.04(+0.27%) |
Sep 03, 2013 | 14.62 | 14.63 | 14.31 | 14.39 | 599,086 | -0.06(-0.43%) |
Aug 30, 2013 | 14.53 | 14.57 | 14.35 | 14.46 | 454,807 | -0.02(-0.11%) |
Aug 29, 2013 | 14.49 | 14.61 | 14.45 | 14.47 | 405,528 | -0.09(-0.59%) |
Aug 28, 2013 | 14.74 | 14.79 | 14.51 | 14.56 | 519,868 | -0.19(-1.27%) |
Aug 27, 2013 | 14.72 | 14.99 | 14.60 | 14.74 | 648,646 | -0.07(-0.47%) |
Aug 26, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 465,945 | +0.16(+1.06%) |
Aug 23, 2013 | 14.57 | 14.73 | 14.47 | 14.66 | 494,056 | +0.05(+0.37%) |
Aug 22, 2013 | 14.43 | 14.65 | 14.40 | 14.60 | 413,710 | +0.16(+1.08%) |
Aug 21, 2013 | 14.49 | 14.62 | 14.35 | 14.45 | 505,552 | -0.12(-0.80%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.53 | 14.56 | 497,530 | -0.24(-1.62%) |
Aug 19, 2013 | 14.64 | 14.84 | 14.53 | 14.80 | 473,500 | +0.13(+0.90%) |
Aug 16, 2013 | 14.90 | 14.93 | 14.63 | 14.67 | 1,097,012 | -0.28(-1.87%) |
Aug 15, 2013 | 15.07 | 15.07 | 14.74 | 14.95 | 500,159 | -0.22(-1.43%) |
Aug 14, 2013 | 15.08 | 15.18 | 14.96 | 15.17 | 260,492 | +0.08(+0.51%) |
Aug 13, 2013 | 15.00 | 15.09 | 14.83 | 15.09 | 525,340 | +0.08(+0.52%) |
Aug 12, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 458,870 | -0.10(-0.67%) |
Aug 09, 2013 | 15.04 | 15.16 | 14.81 | 15.11 | 469,606 | +0.01(+0.05%) |
Aug 08, 2013 | 15.35 | 15.42 | 15.05 | 15.11 | 636,143 | -0.19(-1.22%) |
Aug 07, 2013 | 15.42 | 15.71 | 15.28 | 15.29 | 1,209,507 | -0.17(-1.10%) |
Aug 06, 2013 | 14.73 | 15.53 | 14.61 | 15.46 | 1,769,065 | +1.07(+7.43%) |
Aug 05, 2013 | 14.39 | 14.61 | 14.36 | 14.39 | 363,380 | +0.01(+0.05%) |
Aug 02, 2013 | 14.38 | 14.57 | 14.32 | 14.39 | 392,317 | -0.03(-0.22%) |
Aug 01, 2013 | 14.98 | 14.99 | 14.41 | 14.42 | 821,341 | -0.50(-3.32%) |
Jul 31, 2013 | 14.99 | 15.14 | 14.83 | 14.91 | 775,303 | -0.02(-0.10%) |
Jul 30, 2013 | 14.73 | 14.99 | 14.67 | 14.93 | 368,720 | +0.22(+1.47%) |
Jul 29, 2013 | 14.57 | 14.82 | 14.53 | 14.71 | 750,664 | +0.15(+1.01%) |
Jul 26, 2013 | 14.68 | 14.68 | 14.52 | 14.56 | 532,658 | -0.08(-0.53%) |
Jul 25, 2013 | 14.69 | 14.77 | 14.60 | 14.64 | 350,177 | -0.09(-0.63%) |
Jul 24, 2013 | 14.97 | 14.97 | 14.71 | 14.73 | 689,104 | -0.21(-1.40%) |
Jul 23, 2013 | 14.92 | 14.97 | 14.85 | 14.94 | 564,174 | +0.05(+0.31%) |
Jul 22, 2013 | 14.82 | 15.00 | 14.82 | 14.90 | 483,859 | +0.02(+0.10%) |
Jul 19, 2013 | 14.72 | 14.94 | 14.67 | 14.88 | 580,205 | +0.15(+1.05%) |
Jul 18, 2013 | 14.70 | 14.77 | 14.62 | 14.73 | 921,086 | +0.07(+0.50%) |
Jul 17, 2013 | 14.70 | 14.82 | 14.64 | 14.65 | 412,406 | -0.02(-0.13%) |
Jul 16, 2013 | 14.69 | 14.73 | 14.60 | 14.67 | 410,059 | -0.01(-0.05%) |
Jul 15, 2013 | 14.67 | 14.74 | 14.56 | 14.68 | 1,382,197 | -0.09(-0.58%) |
Jul 12, 2013 | 14.69 | 14.82 | 14.55 | 14.77 | 841,158 | +0.02(+0.16%) |
Jul 11, 2013 | 14.87 | 14.91 | 14.67 | 14.74 | 831,484 | +0.02(+0.16%) |
Jul 10, 2013 | 14.60 | 14.77 | 14.53 | 14.72 | 852,778 | +0.00(+0.00%) |
Jul 09, 2013 | 15.10 | 15.18 | 14.58 | 14.72 | 1,224,101 | -0.46(-3.01%) |
Jul 08, 2013 | 15.22 | 15.26 | 15.11 | 15.18 | 302,602 | +0.02(+0.15%) |
Jul 05, 2013 | 14.98 | 15.15 | 14.91 | 15.15 | 212,117 | +0.10(+0.67%) |
Jul 03, 2013 | 15.10 | 15.17 | 14.95 | 15.05 | 159,785 | -0.01(-0.05%) |
Jul 02, 2013 | 14.70 | 15.08 | 14.70 | 15.06 | 687,336 | +0.30(+2.05%) |
Jul 01, 2013 | 14.98 | 15.20 | 14.72 | 14.76 | 884,662 | -0.13(-0.88%) |
Jun 28, 2013 | 14.85 | 15.01 | 14.85 | 14.89 | 1,119,002 | -0.06(-0.41%) |
Jun 27, 2013 | 15.01 | 15.01 | 14.86 | 14.95 | 1,228,157 | +0.05(+0.31%) |
Jun 26, 2013 | 15.08 | 15.11 | 14.90 | 14.91 | 1,516,332 | -0.07(-0.47%) |
Jun 25, 2013 | 15.18 | 15.18 | 14.94 | 14.98 | 715,783 | -0.02(-0.10%) |
Jun 24, 2013 | 15.20 | 15.27 | 14.80 | 14.99 | 849,603 | -0.30(-1.98%) |
Jun 21, 2013 | 15.50 | 15.65 | 15.25 | 15.29 | 829,037 | -0.26(-1.64%) |
Jun 20, 2013 | 15.95 | 15.99 | 15.34 | 15.55 | 2,021,088 | -0.58(-3.60%) |
Jun 19, 2013 | 16.28 | 16.32 | 16.08 | 16.13 | 695,601 | -0.14(-0.86%) |
Jun 18, 2013 | 16.19 | 16.42 | 16.12 | 16.27 | 1,699,578 | +0.08(+0.48%) |
Jun 17, 2013 | 16.16 | 16.52 | 16.14 | 16.19 | 1,311,900 | +0.13(+0.82%) |
Jun 14, 2013 | 16.13 | 16.14 | 15.94 | 16.06 | 1,135,528 | -0.05(-0.34%) |
Jun 13, 2013 | 16.01 | 16.21 | 15.85 | 16.11 | 999,860 | +0.16(+1.02%) |
Jun 12, 2013 | 16.04 | 16.27 | 15.90 | 15.95 | 674,488 | -0.04(-0.24%) |
Jun 11, 2013 | 15.98 | 16.11 | 15.83 | 15.99 | 496,039 | -0.17(-1.06%) |
Jun 10, 2013 | 16.05 | 16.48 | 15.80 | 16.16 | 1,293,155 | -0.35(-2.11%) |
Jun 07, 2013 | 16.39 | 16.54 | 16.17 | 16.51 | 573,955 | +0.18(+1.09%) |
Jun 06, 2013 | 16.30 | 16.37 | 16.14 | 16.33 | 642,858 | +0.00(+0.00%) |
Jun 05, 2013 | 16.45 | 16.53 | 16.18 | 16.33 | 643,513 | -0.16(-0.99%) |
Jun 04, 2013 | 16.56 | 16.68 | 16.48 | 16.49 | 689,045 | -0.14(-0.84%) |
Jun 03, 2013 | 16.03 | 16.66 | 16.02 | 16.63 | 1,427,647 | +0.60(+3.72%) |
May 31, 2013 | 16.22 | 16.28 | 15.89 | 16.04 | 3,678,570 | -0.26(-1.57%) |
May 30, 2013 | 16.08 | 16.50 | 16.05 | 16.29 | 1,339,660 | +0.22(+1.40%) |
May 29, 2013 | 15.85 | 16.16 | 15.81 | 16.07 | 691,692 | +0.12(+0.73%) |
May 28, 2013 | 15.78 | 16.18 | 15.78 | 15.95 | 782,621 | +0.07(+0.44%) |
May 24, 2013 | 15.93 | 16.10 | 15.75 | 15.88 | 522,704 | -0.09(-0.53%) |
May 23, 2013 | 15.69 | 16.02 | 15.66 | 15.97 | 530,030 | +0.20(+1.28%) |
May 22, 2013 | 15.97 | 16.09 | 15.65 | 15.77 | 1,203,716 | -0.25(-1.55%) |
May 21, 2013 | 15.99 | 16.18 | 15.97 | 16.01 | 643,606 | +0.08(+0.49%) |
May 20, 2013 | 15.91 | 16.09 | 15.90 | 15.94 | 499,059 | +0.04(+0.24%) |
May 17, 2013 | 15.94 | 16.19 | 15.86 | 15.90 | 698,034 | -0.08(-0.49%) |
May 16, 2013 | 15.77 | 16.00 | 15.46 | 15.97 | 1,385,756 | +0.09(+0.54%) |
May 15, 2013 | 15.63 | 16.03 | 15.58 | 15.89 | 597,760 | +0.27(+1.75%) |
May 13, 2013 | 15.75 | 15.75 | 15.58 | 15.62 | 717,260 | -0.13(-0.83%) |
May 10, 2013 | 15.62 | 15.89 | 15.62 | 15.75 | 756,642 | +0.04(+0.25%) |
May 09, 2013 | 15.80 | 15.92 | 15.64 | 15.71 | 896,685 | -0.08(-0.54%) |
May 08, 2013 | 15.69 | 15.83 | 15.66 | 15.79 | 855,765 | +0.08(+0.49%) |
May 07, 2013 | 15.39 | 15.74 | 15.35 | 15.72 | 557,124 | +0.37(+2.41%) |
May 06, 2013 | 15.17 | 15.46 | 15.03 | 15.35 | 479,351 | +0.21(+1.37%) |
May 03, 2013 | 15.08 | 15.77 | 14.96 | 15.14 | 933,203 | +0.18(+1.18%) |
May 02, 2013 | 14.97 | 15.15 | 14.70 | 14.96 | 1,246,593 | -0.13(-0.87%) |