Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.53 | 13.91 | 13.45 | 13.87 | 1,549,631 | +0.31(+2.28%) |
Apr 29, 2014 | 13.64 | 13.70 | 13.38 | 13.56 | 1,402,337 | -0.06(-0.44%) |
Apr 28, 2014 | 13.80 | 13.87 | 13.42 | 13.62 | 1,124,929 | -0.15(-1.10%) |
Apr 25, 2014 | 13.59 | 13.84 | 13.58 | 13.77 | 1,676,351 | +0.15(+1.11%) |
Apr 24, 2014 | 13.95 | 13.99 | 13.55 | 13.62 | 2,799,444 | -0.16(-1.18%) |
Apr 23, 2014 | 13.86 | 13.93 | 13.74 | 13.78 | 1,313,660 | -0.12(-0.86%) |
Apr 22, 2014 | 13.80 | 14.09 | 13.72 | 13.90 | 1,814,832 | +0.09(+0.63%) |
Apr 21, 2014 | 14.03 | 14.03 | 13.66 | 13.81 | 1,921,137 | -0.30(-2.15%) |
Apr 17, 2014 | 13.96 | 14.12 | 14.12 | 14.12 | 2,644,654 | +0.18(+1.28%) |
Apr 16, 2014 | 14.23 | 14.30 | 13.93 | 13.94 | 1,734,866 | -0.18(-1.27%) |
Apr 15, 2014 | 13.83 | 14.16 | 13.61 | 14.12 | 2,004,047 | +0.58(+4.32%) |
Apr 14, 2014 | 13.64 | 13.81 | 13.47 | 13.53 | 1,507,198 | +0.06(+0.48%) |
Apr 11, 2014 | 13.66 | 13.66 | 13.41 | 13.47 | 1,332,819 | -0.22(-1.58%) |
Apr 10, 2014 | 14.03 | 14.09 | 13.67 | 13.68 | 1,384,934 | -0.36(-2.54%) |
Apr 09, 2014 | 14.03 | 14.08 | 13.78 | 14.04 | 999,656 | +0.10(+0.70%) |
Apr 08, 2014 | 13.81 | 14.00 | 13.66 | 13.94 | 1,294,785 | +0.14(+0.98%) |
Apr 07, 2014 | 14.12 | 14.13 | 13.71 | 13.81 | 1,573,325 | -0.34(-2.37%) |
Apr 04, 2014 | 14.42 | 14.56 | 14.02 | 14.14 | 2,002,049 | -0.19(-1.32%) |
Apr 03, 2014 | 14.39 | 14.46 | 14.23 | 14.33 | 1,520,646 | +0.01(+0.08%) |
Apr 02, 2014 | 13.72 | 14.41 | 13.72 | 14.32 | 2,115,535 | +0.60(+4.38%) |
Apr 01, 2014 | 13.67 | 13.86 | 13.59 | 13.72 | 2,023,504 | -0.14(-1.02%) |
Mar 31, 2014 | 13.91 | 13.99 | 13.83 | 13.86 | 2,071,418 | +0.04(+0.31%) |
Mar 28, 2014 | 13.92 | 14.00 | 13.80 | 13.82 | 2,268,865 | -0.14(-1.01%) |
Mar 27, 2014 | 14.13 | 14.38 | 13.92 | 13.96 | 2,276,603 | -0.20(-1.41%) |
Mar 26, 2014 | 14.72 | 14.85 | 14.16 | 14.16 | 2,062,296 | -0.54(-3.65%) |
Mar 25, 2014 | 14.68 | 14.80 | 14.50 | 14.69 | 7,077,376 | -0.30(-1.99%) |
Mar 24, 2014 | 15.31 | 15.34 | 14.95 | 14.99 | 1,496,143 | -0.24(-1.56%) |
Mar 21, 2014 | 15.05 | 15.36 | 15.02 | 15.23 | 3,004,745 | +0.18(+1.22%) |
Mar 20, 2014 | 15.21 | 15.34 | 15.03 | 15.05 | 646,951 | -0.21(-1.38%) |
Mar 19, 2014 | 15.30 | 15.45 | 15.12 | 15.26 | 829,284 | -0.11(-0.70%) |
Mar 18, 2014 | 15.07 | 15.41 | 15.01 | 15.37 | 1,724,688 | +0.28(+1.83%) |
Mar 17, 2014 | 15.25 | 15.41 | 15.04 | 15.09 | 940,269 | +0.00(+0.00%) |
Mar 14, 2014 | 14.93 | 15.15 | 14.89 | 15.09 | 1,180,337 | +0.15(+1.01%) |
Mar 13, 2014 | 15.38 | 15.51 | 14.83 | 14.94 | 1,667,796 | -0.38(-2.51%) |
Mar 12, 2014 | 15.28 | 15.47 | 15.18 | 15.32 | 2,001,685 | -0.11(-0.70%) |
Mar 11, 2014 | 15.86 | 15.89 | 15.35 | 15.43 | 1,389,492 | -0.37(-2.33%) |
Mar 10, 2014 | 16.21 | 16.27 | 15.79 | 15.80 | 775,419 | -0.48(-2.96%) |
Mar 07, 2014 | 16.51 | 16.55 | 16.17 | 16.28 | 849,672 | -0.15(-0.92%) |
Mar 06, 2014 | 16.23 | 16.47 | 16.20 | 16.43 | 878,271 | +0.32(+1.98%) |
Mar 05, 2014 | 16.24 | 16.39 | 16.05 | 16.11 | 1,766,357 | -0.11(-0.67%) |
Mar 04, 2014 | 16.58 | 16.59 | 16.10 | 16.22 | 3,520,558 | -0.15(-0.93%) |
Mar 03, 2014 | 16.39 | 16.71 | 16.35 | 16.37 | 1,616,411 | -0.29(-1.72%) |
Feb 28, 2014 | 16.66 | 16.85 | 16.59 | 16.66 | 1,391,298 | +0.02(+0.13%) |
Feb 27, 2014 | 16.57 | 16.77 | 16.38 | 16.64 | 1,511,562 | +0.02(+0.13%) |
Feb 26, 2014 | 16.88 | 17.00 | 16.59 | 16.62 | 1,884,062 | -0.23(-1.38%) |
Feb 25, 2014 | 16.76 | 17.02 | 16.66 | 16.85 | 1,781,623 | +0.04(+0.23%) |
Feb 24, 2014 | 16.79 | 16.96 | 16.78 | 16.81 | 1,390,462 | -0.01(-0.06%) |
Feb 21, 2014 | 17.00 | 17.05 | 16.74 | 16.82 | 1,319,018 | -0.17(-1.02%) |
Feb 20, 2014 | 16.38 | 17.00 | 16.31 | 17.00 | 1,323,698 | +0.64(+3.94%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.33 | 16.35 | 1,095,611 | -0.34(-2.01%) |
Feb 18, 2014 | 16.69 | 16.82 | 16.55 | 16.69 | 1,277,162 | +0.02(+0.10%) |
Feb 14, 2014 | 16.23 | 16.67 | 16.67 | 16.67 | 2,529,179 | +0.50(+3.08%) |
Feb 13, 2014 | 15.70 | 16.24 | 15.33 | 16.17 | 4,255,415 | +1.23(+8.26%) |
Feb 12, 2014 | 14.83 | 15.20 | 14.83 | 14.94 | 1,626,488 | +0.11(+0.73%) |
Feb 11, 2014 | 15.06 | 15.13 | 14.80 | 14.83 | 1,883,184 | -0.26(-1.72%) |
Feb 10, 2014 | 15.21 | 15.28 | 15.00 | 15.09 | 816,180 | -0.17(-1.10%) |
Feb 07, 2014 | 15.22 | 15.36 | 15.10 | 15.26 | 414,924 | +0.14(+0.89%) |
Feb 06, 2014 | 15.01 | 15.28 | 14.91 | 15.12 | 905,290 | +0.21(+1.38%) |
Feb 05, 2014 | 15.01 | 15.01 | 14.70 | 14.92 | 742,020 | -0.11(-0.76%) |
Feb 04, 2014 | 14.70 | 15.06 | 14.48 | 15.03 | 1,294,443 | +0.41(+2.81%) |
Feb 03, 2014 | 15.42 | 15.65 | 14.61 | 14.62 | 1,565,238 | -0.82(-5.33%) |
Jan 31, 2014 | 15.34 | 15.72 | 15.27 | 15.44 | 688,408 | -0.25(-1.59%) |
Jan 30, 2014 | 15.71 | 15.80 | 15.35 | 15.69 | 957,280 | +0.16(+1.05%) |
Jan 29, 2014 | 15.68 | 15.87 | 15.49 | 15.53 | 637,490 | -0.33(-2.08%) |
Jan 28, 2014 | 15.77 | 15.91 | 15.63 | 15.86 | 913,647 | +0.15(+0.96%) |
Jan 27, 2014 | 16.19 | 16.26 | 15.46 | 15.71 | 1,622,368 | -0.49(-3.01%) |
Jan 24, 2014 | 16.37 | 16.40 | 16.12 | 16.19 | 1,990,156 | -0.29(-1.77%) |
Jan 23, 2014 | 16.18 | 16.50 | 16.14 | 16.49 | 1,013,994 | +0.22(+1.36%) |
Jan 22, 2014 | 16.21 | 16.36 | 16.13 | 16.26 | 1,027,575 | -0.19(-1.15%) |
Jan 21, 2014 | 16.48 | 16.52 | 16.19 | 16.45 | 833,627 | +0.09(+0.56%) |
Jan 17, 2014 | 16.34 | 16.36 | 16.36 | 16.36 | 1,068,836 | -0.04(-0.26%) |
Jan 16, 2014 | 16.51 | 16.56 | 16.37 | 16.41 | 950,185 | -0.10(-0.62%) |
Jan 15, 2014 | 16.20 | 16.55 | 16.20 | 16.51 | 1,236,343 | +0.30(+1.87%) |
Jan 14, 2014 | 15.92 | 16.33 | 15.92 | 16.20 | 2,323,665 | +0.40(+2.50%) |
Jan 13, 2014 | 15.84 | 15.90 | 15.74 | 15.81 | 1,218,588 | -0.02(-0.14%) |
Jan 10, 2014 | 15.18 | 15.84 | 15.04 | 15.83 | 2,590,466 | +0.69(+4.58%) |
Jan 09, 2014 | 15.26 | 15.42 | 15.04 | 15.14 | 1,155,099 | -0.04(-0.25%) |
Jan 08, 2014 | 15.32 | 15.32 | 15.00 | 15.18 | 1,614,209 | -0.18(-1.16%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.23 | 15.36 | 1,111,630 | +0.06(+0.39%) |
Jan 06, 2014 | 15.71 | 15.71 | 15.28 | 15.30 | 848,857 | -0.34(-2.18%) |
Jan 03, 2014 | 15.63 | 15.74 | 15.52 | 15.64 | 713,574 | +0.02(+0.14%) |
Jan 02, 2014 | 15.87 | 15.87 | 15.47 | 15.61 | 913,848 | -0.30(-1.90%) |
Dec 31, 2013 | 15.89 | 15.92 | 15.92 | 15.92 | 725,367 | +0.03(+0.20%) |
Dec 30, 2013 | 15.92 | 16.02 | 15.73 | 15.89 | 487,433 | -0.04(-0.24%) |
Dec 27, 2013 | 15.89 | 16.04 | 15.82 | 15.92 | 878,844 | +0.15(+0.96%) |
Dec 26, 2013 | 15.83 | 15.92 | 15.76 | 15.77 | 730,250 | +0.01(+0.03%) |
Dec 24, 2013 | 15.77 | 15.86 | 15.64 | 15.77 | 811,090 | +0.07(+0.45%) |
Dec 23, 2013 | 15.61 | 15.71 | 15.44 | 15.70 | 1,133,699 | +0.13(+0.86%) |
Dec 20, 2013 | 15.50 | 15.73 | 15.34 | 15.56 | 2,115,639 | +0.04(+0.28%) |
Dec 19, 2013 | 15.81 | 15.81 | 15.43 | 15.52 | 960,741 | -0.27(-1.74%) |
Dec 18, 2013 | 15.49 | 15.80 | 15.24 | 15.79 | 931,479 | +0.38(+2.44%) |
Dec 17, 2013 | 15.62 | 15.65 | 15.36 | 15.42 | 1,077,623 | -0.15(-0.93%) |
Dec 16, 2013 | 15.59 | 15.77 | 15.55 | 15.56 | 870,109 | +0.08(+0.52%) |
Dec 13, 2013 | 15.23 | 15.50 | 15.08 | 15.48 | 991,965 | +0.28(+1.84%) |
Dec 12, 2013 | 15.12 | 15.31 | 15.11 | 15.20 | 1,156,394 | +0.10(+0.68%) |
Dec 11, 2013 | 15.46 | 15.52 | 14.98 | 15.10 | 1,306,751 | -0.32(-2.06%) |
Dec 10, 2013 | 15.62 | 15.80 | 15.38 | 15.42 | 920,051 | -0.27(-1.71%) |
Dec 09, 2013 | 15.43 | 15.79 | 15.34 | 15.69 | 1,263,404 | +0.28(+1.82%) |
Dec 06, 2013 | 15.36 | 15.47 | 15.24 | 15.41 | 944,443 | +0.25(+1.63%) |
Dec 05, 2013 | 15.05 | 15.26 | 15.01 | 15.16 | 797,771 | +0.04(+0.29%) |
Dec 04, 2013 | 15.09 | 15.33 | 14.99 | 15.12 | 1,208,479 | -0.03(-0.18%) |
Dec 03, 2013 | 15.21 | 15.30 | 15.09 | 15.14 | 1,074,015 | -0.14(-0.92%) |
Dec 02, 2013 | 15.65 | 15.76 | 15.23 | 15.28 | 697,135 | -0.39(-2.51%) |
Nov 29, 2013 | 15.84 | 15.87 | 15.66 | 15.68 | 403,192 | -0.08(-0.48%) |
Nov 27, 2013 | 15.35 | 15.77 | 15.35 | 15.75 | 761,722 | +0.41(+2.70%) |
Nov 26, 2013 | 15.28 | 15.43 | 15.20 | 15.34 | 1,215,592 | +0.02(+0.14%) |
Nov 25, 2013 | 15.38 | 15.43 | 15.21 | 15.31 | 463,800 | -0.04(-0.28%) |
Nov 22, 2013 | 15.30 | 15.39 | 15.14 | 15.36 | 598,467 | +0.04(+0.28%) |
Nov 21, 2013 | 15.27 | 15.36 | 15.13 | 15.31 | 835,416 | +0.13(+0.85%) |
Nov 20, 2013 | 15.21 | 15.34 | 15.02 | 15.19 | 861,576 | +0.05(+0.32%) |
Nov 19, 2013 | 15.39 | 15.48 | 15.05 | 15.14 | 1,347,244 | -0.26(-1.68%) |
Nov 18, 2013 | 15.60 | 15.76 | 15.32 | 15.40 | 967,177 | -0.15(-0.97%) |
Nov 15, 2013 | 15.58 | 15.58 | 15.43 | 15.55 | 908,616 | +0.02(+0.14%) |
Nov 14, 2013 | 15.51 | 15.61 | 15.31 | 15.52 | 672,547 | +0.02(+0.14%) |
Nov 13, 2013 | 15.24 | 15.52 | 15.24 | 15.50 | 761,758 | +0.13(+0.88%) |
Nov 12, 2013 | 15.28 | 15.44 | 15.26 | 15.37 | 1,158,312 | +0.08(+0.49%) |
Nov 11, 2013 | 15.13 | 15.32 | 15.06 | 15.29 | 872,827 | +0.08(+0.49%) |
Nov 08, 2013 | 15.13 | 15.32 | 15.08 | 15.22 | 1,401,747 | +0.09(+0.57%) |
Nov 07, 2013 | 15.35 | 15.43 | 15.10 | 15.13 | 2,304,180 | -0.15(-0.99%) |
Nov 06, 2013 | 15.51 | 15.55 | 15.08 | 15.28 | 2,982,879 | +0.07(+0.46%) |
Nov 05, 2013 | 15.83 | 17.09 | 14.58 | 15.21 | 8,054,573 | -3.18(-17.29%) |
Nov 04, 2013 | 17.93 | 18.50 | 17.89 | 18.39 | 1,705,126 | +0.61(+3.46%) |
Nov 01, 2013 | 17.60 | 17.85 | 17.43 | 17.78 | 1,243,335 | +0.18(+1.00%) |
Oct 31, 2013 | 17.82 | 17.89 | 17.60 | 17.60 | 1,207,010 | -0.18(-0.99%) |
Oct 30, 2013 | 18.20 | 18.44 | 17.67 | 17.78 | 764,075 | -0.39(-2.15%) |
Oct 29, 2013 | 17.71 | 18.19 | 17.62 | 18.17 | 1,245,225 | +0.48(+2.72%) |
Oct 28, 2013 | 17.85 | 17.96 | 17.65 | 17.69 | 774,655 | -0.19(-1.08%) |
Oct 25, 2013 | 17.61 | 17.94 | 17.48 | 17.88 | 840,894 | +0.33(+1.89%) |
Oct 24, 2013 | 17.59 | 17.65 | 17.48 | 17.55 | 603,200 | +0.04(+0.24%) |
Oct 23, 2013 | 17.42 | 17.58 | 17.32 | 17.51 | 625,887 | -0.06(-0.37%) |
Oct 22, 2013 | 17.55 | 17.69 | 17.42 | 17.57 | 859,987 | +0.11(+0.61%) |
Oct 21, 2013 | 17.76 | 17.82 | 17.45 | 17.46 | 933,176 | -0.20(-1.15%) |
Oct 18, 2013 | 17.40 | 17.68 | 17.21 | 17.67 | 1,124,940 | +0.43(+2.48%) |
Oct 17, 2013 | 17.01 | 17.28 | 17.01 | 17.24 | 1,214,911 | +0.12(+0.72%) |
Oct 16, 2013 | 17.47 | 17.47 | 16.99 | 17.12 | 1,395,803 | -0.12(-0.68%) |
Oct 15, 2013 | 17.61 | 17.68 | 17.13 | 17.23 | 1,775,270 | -0.87(-4.81%) |
Oct 14, 2013 | 17.65 | 18.12 | 17.65 | 18.10 | 798,049 | +0.28(+1.56%) |
Oct 11, 2013 | 17.48 | 17.83 | 17.40 | 17.83 | 684,349 | +0.27(+1.52%) |
Oct 10, 2013 | 17.24 | 17.56 | 17.16 | 17.56 | 993,897 | +0.63(+3.73%) |
Oct 09, 2013 | 16.94 | 17.15 | 16.79 | 16.93 | 858,638 | +0.06(+0.38%) |
Oct 08, 2013 | 16.99 | 17.09 | 16.70 | 16.86 | 1,157,994 | -0.10(-0.57%) |
Oct 07, 2013 | 17.06 | 17.26 | 16.96 | 16.96 | 733,757 | -0.34(-1.95%) |
Oct 04, 2013 | 16.87 | 17.32 | 16.78 | 17.30 | 704,689 | +0.47(+2.76%) |
Oct 03, 2013 | 17.17 | 17.22 | 16.73 | 16.83 | 894,932 | -0.41(-2.39%) |
Oct 02, 2013 | 17.15 | 17.46 | 17.09 | 17.24 | 710,475 | -0.06(-0.34%) |
Oct 01, 2013 | 16.92 | 17.48 | 16.87 | 17.30 | 892,575 | +0.33(+1.95%) |
Sep 30, 2013 | 16.62 | 17.06 | 16.62 | 16.97 | 859,312 | +0.09(+0.51%) |
Sep 27, 2013 | 16.79 | 16.99 | 16.70 | 16.89 | 399,895 | -0.09(-0.53%) |
Sep 26, 2013 | 16.96 | 17.04 | 16.80 | 16.98 | 569,112 | +0.11(+0.63%) |
Sep 25, 2013 | 17.00 | 17.29 | 16.85 | 16.87 | 551,459 | -0.14(-0.85%) |
Sep 24, 2013 | 16.98 | 17.26 | 16.80 | 17.01 | 592,731 | +0.07(+0.41%) |
Sep 23, 2013 | 17.23 | 17.25 | 16.79 | 16.94 | 883,821 | -0.26(-1.52%) |
Sep 20, 2013 | 17.62 | 17.67 | 17.20 | 17.21 | 1,265,727 | -0.29(-1.65%) |
Sep 19, 2013 | 17.61 | 18.09 | 17.44 | 17.50 | 869,556 | -0.03(-0.15%) |
Sep 18, 2013 | 17.05 | 17.61 | 17.01 | 17.52 | 1,452,977 | +0.43(+2.50%) |
Sep 17, 2013 | 17.01 | 17.23 | 16.92 | 17.09 | 1,105,974 | +0.06(+0.35%) |
Sep 16, 2013 | 17.10 | 17.17 | 16.97 | 17.04 | 751,464 | +0.16(+0.95%) |
Sep 13, 2013 | 16.90 | 16.92 | 16.62 | 16.88 | 387,959 | +0.03(+0.16%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.74 | 16.85 | 741,188 | -0.15(-0.88%) |
Sep 11, 2013 | 16.72 | 17.05 | 16.59 | 17.00 | 901,977 | +0.19(+1.14%) |
Sep 10, 2013 | 16.57 | 16.86 | 16.24 | 16.81 | 1,580,673 | +0.42(+2.58%) |
Sep 09, 2013 | 16.31 | 16.53 | 16.26 | 16.38 | 1,165,421 | +0.13(+0.82%) |
Sep 06, 2013 | 16.47 | 16.55 | 16.07 | 16.25 | 747,075 | -0.14(-0.85%) |
Sep 05, 2013 | 16.38 | 16.56 | 16.23 | 16.39 | 943,514 | +0.04(+0.26%) |
Sep 04, 2013 | 16.20 | 16.39 | 16.04 | 16.35 | 839,038 | +0.18(+1.12%) |
Sep 03, 2013 | 16.69 | 16.86 | 15.90 | 16.16 | 1,776,506 | -0.15(-0.95%) |
Aug 30, 2013 | 16.47 | 16.50 | 16.23 | 16.32 | 1,140,618 | -0.20(-1.20%) |
Aug 29, 2013 | 16.35 | 16.69 | 16.26 | 16.52 | 448,966 | +0.09(+0.55%) |
Aug 28, 2013 | 16.29 | 16.61 | 16.29 | 16.43 | 715,689 | +0.12(+0.72%) |
Aug 27, 2013 | 16.35 | 16.59 | 16.24 | 16.31 | 1,022,612 | -0.33(-1.99%) |
Aug 26, 2013 | 16.73 | 17.11 | 16.57 | 16.64 | 617,528 | -0.04(-0.22%) |
Aug 23, 2013 | 16.68 | 16.79 | 16.43 | 16.68 | 1,051,768 | +0.05(+0.29%) |
Aug 22, 2013 | 15.98 | 16.73 | 15.93 | 16.63 | 777,165 | +0.76(+4.78%) |
Aug 21, 2013 | 16.05 | 16.26 | 15.85 | 15.87 | 1,027,176 | -0.30(-1.85%) |
Aug 20, 2013 | 16.13 | 16.52 | 16.08 | 16.17 | 1,215,320 | +0.03(+0.20%) |
Aug 19, 2013 | 16.47 | 16.55 | 16.11 | 16.14 | 1,052,984 | -0.34(-2.08%) |
Aug 16, 2013 | 16.50 | 16.76 | 16.47 | 16.48 | 784,787 | -0.11(-0.64%) |
Aug 15, 2013 | 16.85 | 16.90 | 16.40 | 16.59 | 1,255,266 | -0.64(-3.69%) |
Aug 14, 2013 | 17.13 | 17.29 | 17.01 | 17.22 | 672,955 | +0.07(+0.40%) |
Aug 13, 2013 | 17.03 | 17.25 | 16.81 | 17.15 | 708,981 | +0.12(+0.69%) |
Aug 12, 2013 | 16.84 | 17.13 | 16.78 | 17.04 | 611,273 | -0.02(-0.09%) |
Aug 09, 2013 | 16.94 | 17.14 | 16.88 | 17.05 | 734,113 | +0.06(+0.38%) |
Aug 08, 2013 | 16.58 | 17.22 | 16.58 | 16.99 | 1,360,882 | +0.63(+3.87%) |
Aug 07, 2013 | 16.80 | 16.80 | 16.32 | 16.36 | 1,087,354 | -0.49(-2.90%) |
Aug 06, 2013 | 17.11 | 17.17 | 16.76 | 16.85 | 882,359 | -0.32(-1.86%) |
Aug 05, 2013 | 17.14 | 17.27 | 16.91 | 17.16 | 771,412 | -0.04(-0.25%) |
Aug 02, 2013 | 17.41 | 17.46 | 17.16 | 17.21 | 878,028 | -0.28(-1.58%) |
Aug 01, 2013 | 16.64 | 17.73 | 16.37 | 17.48 | 2,033,245 | +0.73(+4.35%) |
Jul 31, 2013 | 16.70 | 17.01 | 16.56 | 16.75 | 969,427 | +0.09(+0.54%) |
Jul 30, 2013 | 16.48 | 16.69 | 16.36 | 16.66 | 1,072,177 | +0.29(+1.79%) |
Jul 29, 2013 | 16.59 | 16.74 | 16.30 | 16.37 | 1,012,319 | -0.27(-1.60%) |
Jul 26, 2013 | 16.72 | 16.83 | 16.54 | 16.64 | 750,745 | -0.30(-1.76%) |
Jul 25, 2013 | 16.68 | 16.95 | 16.50 | 16.94 | 1,233,988 | +0.12(+0.73%) |
Jul 24, 2013 | 17.19 | 17.25 | 16.74 | 16.81 | 1,222,315 | -0.28(-1.62%) |
Jul 23, 2013 | 17.28 | 17.34 | 16.85 | 17.09 | 1,180,783 | -0.16(-0.92%) |
Jul 22, 2013 | 17.33 | 17.46 | 17.19 | 17.25 | 1,204,874 | -0.01(-0.06%) |
Jul 19, 2013 | 17.20 | 17.28 | 16.84 | 17.26 | 1,450,142 | +0.01(+0.06%) |
Jul 18, 2013 | 16.69 | 17.28 | 16.65 | 17.25 | 1,590,800 | +0.62(+3.74%) |
Jul 17, 2013 | 16.65 | 16.81 | 16.48 | 16.63 | 791,799 | +0.13(+0.81%) |
Jul 16, 2013 | 16.52 | 16.71 | 16.39 | 16.49 | 585,063 | +0.03(+0.16%) |
Jul 15, 2013 | 16.47 | 16.65 | 16.33 | 16.47 | 1,355,607 | +0.04(+0.26%) |
Jul 12, 2013 | 16.57 | 16.70 | 16.38 | 16.43 | 1,483,056 | -0.20(-1.18%) |
Jul 11, 2013 | 16.79 | 16.94 | 16.46 | 16.62 | 986,695 | +0.18(+1.10%) |
Jul 10, 2013 | 16.37 | 16.53 | 16.25 | 16.44 | 772,168 | +0.04(+0.26%) |
Jul 09, 2013 | 16.31 | 16.64 | 16.21 | 16.40 | 939,073 | +0.26(+1.58%) |
Jul 08, 2013 | 16.28 | 16.44 | 16.12 | 16.14 | 638,937 | -0.03(-0.20%) |
Jul 05, 2013 | 16.14 | 16.24 | 15.86 | 16.18 | 847,443 | +0.22(+1.40%) |
Jul 03, 2013 | 16.15 | 16.19 | 15.93 | 15.95 | 1,308,828 | -0.30(-1.86%) |
Jul 02, 2013 | 16.56 | 16.72 | 16.13 | 16.26 | 938,083 | -0.33(-1.99%) |
Jul 01, 2013 | 16.43 | 16.75 | 16.38 | 16.58 | 949,273 | +0.24(+1.46%) |
Jun 28, 2013 | 16.38 | 16.47 | 16.06 | 16.35 | 7,546,370 | -0.13(-0.77%) |
Jun 27, 2013 | 16.20 | 16.54 | 16.08 | 16.47 | 956,854 | +0.45(+2.79%) |
Jun 26, 2013 | 16.18 | 16.26 | 15.91 | 16.03 | 899,241 | +0.08(+0.53%) |
Jun 25, 2013 | 15.88 | 16.04 | 15.64 | 15.94 | 1,732,110 | +0.30(+1.90%) |
Jun 24, 2013 | 15.94 | 16.00 | 15.52 | 15.64 | 2,199,184 | -0.58(-3.60%) |
Jun 21, 2013 | 16.75 | 16.83 | 16.04 | 16.23 | 1,774,717 | -0.43(-2.55%) |
Jun 20, 2013 | 17.17 | 17.24 | 16.59 | 16.65 | 1,327,116 | -0.89(-5.09%) |
Jun 19, 2013 | 17.85 | 17.96 | 17.49 | 17.55 | 630,200 | -0.32(-1.81%) |
Jun 18, 2013 | 17.64 | 17.88 | 17.54 | 17.87 | 537,526 | +0.30(+1.69%) |
Jun 17, 2013 | 17.62 | 17.64 | 17.38 | 17.57 | 743,167 | +0.19(+1.07%) |
Jun 14, 2013 | 17.60 | 17.70 | 17.27 | 17.39 | 646,774 | -0.23(-1.30%) |
Jun 13, 2013 | 17.01 | 17.63 | 16.90 | 17.62 | 792,595 | +0.61(+3.56%) |
Jun 12, 2013 | 17.46 | 17.53 | 16.92 | 17.01 | 651,927 | -0.27(-1.54%) |
Jun 11, 2013 | 17.47 | 17.57 | 17.03 | 17.28 | 1,402,110 | -0.58(-3.27%) |
Jun 10, 2013 | 17.98 | 17.99 | 17.79 | 17.86 | 600,053 | -0.10(-0.56%) |
Jun 07, 2013 | 17.90 | 18.07 | 17.64 | 17.96 | 864,037 | +0.16(+0.93%) |
Jun 06, 2013 | 17.66 | 17.84 | 17.27 | 17.80 | 2,049,431 | +0.12(+0.69%) |
Jun 05, 2013 | 18.06 | 18.12 | 17.67 | 17.67 | 1,222,677 | -0.50(-2.73%) |
Jun 04, 2013 | 18.43 | 18.74 | 18.08 | 18.17 | 1,047,778 | -0.31(-1.66%) |
Jun 03, 2013 | 18.78 | 18.78 | 18.19 | 18.48 | 1,278,943 | -0.22(-1.16%) |
May 31, 2013 | 18.57 | 19.33 | 18.52 | 18.69 | 1,188,962 | -0.05(-0.25%) |
May 30, 2013 | 18.41 | 18.86 | 18.41 | 18.74 | 847,714 | +0.35(+1.93%) |
May 29, 2013 | 18.27 | 18.50 | 18.19 | 18.39 | 721,745 | -0.07(-0.37%) |
May 28, 2013 | 18.52 | 18.76 | 18.29 | 18.46 | 720,462 | +0.27(+1.51%) |
May 24, 2013 | 18.10 | 18.31 | 17.94 | 18.18 | 776,710 | -0.31(-1.66%) |
May 23, 2013 | 18.03 | 18.56 | 17.84 | 18.49 | 1,263,800 | +0.13(+0.69%) |
May 22, 2013 | 18.53 | 18.88 | 18.24 | 18.36 | 1,635,693 | -0.19(-1.00%) |
May 21, 2013 | 18.53 | 18.77 | 18.21 | 18.55 | 1,688,262 | +0.57(+3.18%) |
May 20, 2013 | 18.04 | 18.22 | 17.85 | 17.98 | 1,694,598 | -0.12(-0.64%) |
May 17, 2013 | 17.76 | 18.20 | 17.76 | 18.09 | 1,437,220 | +0.48(+2.70%) |
May 16, 2013 | 17.64 | 17.83 | 17.54 | 17.62 | 867,001 | -0.07(-0.39%) |
May 15, 2013 | 17.34 | 17.80 | 17.30 | 17.68 | 972,461 | +0.50(+2.89%) |
May 13, 2013 | 17.01 | 17.20 | 16.90 | 17.19 | 1,275,990 | +0.15(+0.87%) |
May 10, 2013 | 17.15 | 17.24 | 16.78 | 17.04 | 1,258,958 | -0.12(-0.68%) |
May 09, 2013 | 17.31 | 17.41 | 17.11 | 17.16 | 1,027,228 | -0.15(-0.89%) |
May 08, 2013 | 17.17 | 17.47 | 17.14 | 17.31 | 1,290,345 | +0.12(+0.71%) |
May 07, 2013 | 17.24 | 17.44 | 16.97 | 17.19 | 1,097,538 | +0.03(+0.15%) |
May 06, 2013 | 17.12 | 17.37 | 17.05 | 17.16 | 873,562 | +0.07(+0.40%) |
May 03, 2013 | 17.09 | 17.83 | 16.98 | 17.09 | 1,190,999 | +0.26(+1.54%) |
May 02, 2013 | 16.82 | 17.18 | 16.78 | 16.83 | 1,460,634 | +0.11(+0.66%) |