Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.76 | 15.80 | 15.42 | 15.45 | 555,455 | -0.32(-2.01%) |
Jun 27, 2014 | 15.77 | 15.95 | 15.76 | 15.76 | 415,315 | -0.09(-0.58%) |
Jun 26, 2014 | 15.84 | 15.88 | 15.76 | 15.85 | 151,250 | -0.06(-0.40%) |
Jun 25, 2014 | 15.93 | 16.04 | 15.83 | 15.92 | 215,210 | -0.04(-0.27%) |
Jun 24, 2014 | 16.02 | 16.27 | 15.96 | 15.96 | 214,372 | -0.06(-0.40%) |
Jun 23, 2014 | 16.16 | 16.18 | 15.98 | 16.02 | 152,512 | -0.06(-0.35%) |
Jun 20, 2014 | 15.98 | 16.21 | 15.91 | 16.08 | 375,271 | +0.09(+0.57%) |
Jun 19, 2014 | 16.04 | 16.12 | 15.94 | 15.99 | 159,550 | -0.04(-0.26%) |
Jun 18, 2014 | 16.23 | 16.26 | 15.94 | 16.03 | 259,873 | -0.11(-0.70%) |
Jun 17, 2014 | 16.29 | 16.43 | 16.14 | 16.14 | 415,889 | -0.03(-0.17%) |
Jun 16, 2014 | 16.25 | 16.27 | 16.05 | 16.17 | 206,952 | -0.01(-0.09%) |
Jun 13, 2014 | 15.83 | 16.31 | 15.68 | 16.19 | 884,426 | +0.42(+2.68%) |
Jun 12, 2014 | 15.95 | 15.95 | 15.69 | 15.76 | 142,273 | -0.18(-1.11%) |
Jun 11, 2014 | 15.87 | 15.95 | 15.77 | 15.94 | 139,869 | +0.01(+0.09%) |
Jun 10, 2014 | 15.94 | 15.98 | 15.81 | 15.92 | 224,063 | -0.11(-0.70%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.99 | 16.04 | 280,074 | -0.03(-0.18%) |
Jun 05, 2014 | 15.97 | 16.14 | 15.92 | 16.07 | 391,287 | +0.11(+0.71%) |
Jun 04, 2014 | 15.93 | 16.07 | 15.88 | 15.95 | 132,135 | -0.02(-0.13%) |
Jun 03, 2014 | 15.94 | 16.10 | 15.71 | 15.97 | 345,487 | -0.04(-0.22%) |
Jun 02, 2014 | 15.91 | 16.06 | 15.86 | 16.01 | 302,328 | +0.14(+0.89%) |
May 30, 2014 | 16.07 | 16.13 | 15.80 | 15.87 | 3,940,443 | -0.16(-1.01%) |
May 29, 2014 | 15.86 | 16.22 | 15.80 | 16.03 | 491,862 | +0.17(+1.07%) |
May 28, 2014 | 15.66 | 16.02 | 15.56 | 15.86 | 496,080 | +0.06(+0.36%) |
May 27, 2014 | 15.76 | 15.85 | 15.74 | 15.80 | 313,363 | +0.15(+0.95%) |
May 23, 2014 | 15.64 | 15.66 | 15.66 | 15.66 | 295,638 | +0.08(+0.54%) |
May 22, 2014 | 15.33 | 15.67 | 15.23 | 15.57 | 223,761 | +0.23(+1.52%) |
May 21, 2014 | 15.64 | 15.78 | 15.32 | 15.34 | 283,880 | -0.27(-1.72%) |
May 20, 2014 | 15.40 | 15.70 | 15.35 | 15.61 | 459,542 | +0.23(+1.47%) |
May 19, 2014 | 15.47 | 15.52 | 15.34 | 15.38 | 424,228 | -0.13(-0.86%) |
May 16, 2014 | 15.29 | 15.56 | 15.00 | 15.52 | 564,253 | +0.18(+1.20%) |
May 15, 2014 | 15.32 | 15.41 | 15.23 | 15.33 | 537,136 | +0.04(+0.23%) |
May 14, 2014 | 15.41 | 15.43 | 15.21 | 15.30 | 259,375 | -0.13(-0.87%) |
May 13, 2014 | 15.47 | 15.68 | 15.42 | 15.43 | 225,726 | -0.06(-0.36%) |
May 12, 2014 | 15.53 | 15.68 | 15.45 | 15.49 | 478,219 | +0.06(+0.37%) |
May 09, 2014 | 15.14 | 15.53 | 15.14 | 15.43 | 412,533 | +0.06(+0.37%) |
May 08, 2014 | 15.44 | 15.50 | 15.33 | 15.37 | 223,895 | -0.03(-0.18%) |
May 07, 2014 | 15.37 | 15.41 | 15.24 | 15.40 | 396,336 | +0.04(+0.23%) |
May 06, 2014 | 15.26 | 15.41 | 15.22 | 15.37 | 271,256 | -0.01(-0.05%) |
May 05, 2014 | 14.93 | 15.49 | 14.92 | 15.37 | 609,974 | +0.25(+1.68%) |
May 02, 2014 | 14.34 | 15.16 | 14.27 | 15.12 | 1,296,283 | +0.77(+5.36%) |
May 01, 2014 | 14.30 | 14.39 | 14.14 | 14.35 | 148,651 | +0.01(+0.10%) |
Apr 30, 2014 | 14.27 | 14.39 | 14.22 | 14.34 | 78,244 | +0.07(+0.49%) |
Apr 29, 2014 | 14.42 | 14.44 | 14.25 | 14.27 | 69,390 | -0.07(-0.49%) |
Apr 28, 2014 | 14.35 | 14.40 | 14.20 | 14.34 | 120,144 | -0.01(-0.10%) |
Apr 25, 2014 | 14.30 | 14.44 | 14.27 | 14.35 | 155,819 | -0.04(-0.29%) |
Apr 24, 2014 | 14.49 | 14.52 | 14.35 | 14.39 | 58,489 | -0.05(-0.34%) |
Apr 23, 2014 | 14.58 | 14.62 | 14.38 | 14.44 | 67,231 | -0.12(-0.82%) |
Apr 22, 2014 | 14.49 | 14.65 | 14.47 | 14.56 | 69,240 | +0.05(+0.34%) |
Apr 21, 2014 | 14.54 | 14.59 | 14.49 | 14.51 | 54,260 | -0.02(-0.15%) |
Apr 17, 2014 | 14.39 | 14.54 | 14.54 | 14.54 | 127,755 | +0.09(+0.63%) |
Apr 16, 2014 | 14.40 | 14.47 | 14.28 | 14.44 | 68,141 | +0.11(+0.79%) |
Apr 15, 2014 | 14.30 | 14.44 | 14.19 | 14.33 | 73,928 | +0.04(+0.25%) |
Apr 14, 2014 | 14.38 | 14.48 | 14.20 | 14.30 | 115,860 | +0.04(+0.30%) |
Apr 11, 2014 | 14.37 | 14.56 | 14.22 | 14.25 | 405,118 | -0.25(-1.75%) |
Apr 10, 2014 | 14.77 | 14.97 | 14.47 | 14.51 | 340,713 | -0.23(-1.53%) |
Apr 09, 2014 | 14.70 | 14.79 | 14.52 | 14.73 | 174,034 | +0.02(+0.14%) |
Apr 08, 2014 | 14.37 | 14.75 | 14.30 | 14.71 | 147,409 | +0.35(+2.41%) |
Apr 07, 2014 | 14.33 | 14.49 | 14.31 | 14.37 | 101,847 | +0.00(+0.00%) |
Apr 04, 2014 | 14.48 | 14.48 | 14.20 | 14.37 | 342,090 | +0.00(+0.00%) |
Apr 03, 2014 | 14.49 | 14.53 | 14.32 | 14.37 | 129,565 | -0.13(-0.92%) |
Apr 02, 2014 | 14.58 | 14.58 | 14.44 | 14.50 | 133,536 | -0.04(-0.24%) |
Apr 01, 2014 | 14.33 | 14.61 | 14.26 | 14.54 | 234,815 | +0.28(+1.93%) |
Mar 31, 2014 | 14.34 | 14.40 | 14.15 | 14.26 | 207,030 | +0.05(+0.35%) |
Mar 28, 2014 | 14.27 | 14.42 | 14.18 | 14.21 | 171,345 | -0.03(-0.20%) |
Mar 27, 2014 | 14.14 | 14.32 | 14.13 | 14.24 | 157,002 | +0.02(+0.15%) |
Mar 26, 2014 | 14.74 | 14.74 | 14.22 | 14.22 | 126,005 | -0.47(-3.22%) |
Mar 25, 2014 | 14.58 | 14.69 | 14.50 | 14.69 | 217,305 | +0.17(+1.17%) |
Mar 24, 2014 | 14.19 | 14.56 | 14.13 | 14.52 | 235,161 | +0.41(+2.90%) |
Mar 21, 2014 | 14.80 | 14.80 | 14.11 | 14.11 | 567,019 | -0.64(-4.35%) |
Mar 20, 2014 | 14.68 | 14.85 | 14.64 | 14.75 | 32,606 | +0.02(+0.14%) |
Mar 19, 2014 | 14.93 | 15.03 | 14.61 | 14.73 | 90,420 | -0.18(-1.18%) |
Mar 18, 2014 | 14.98 | 15.06 | 14.82 | 14.91 | 210,554 | -0.08(-0.56%) |
Mar 17, 2014 | 14.86 | 15.06 | 14.85 | 14.99 | 164,987 | +0.18(+1.24%) |
Mar 14, 2014 | 14.57 | 14.85 | 14.51 | 14.81 | 149,703 | +0.18(+1.25%) |
Mar 13, 2014 | 14.54 | 14.63 | 14.36 | 14.63 | 134,780 | +0.13(+0.92%) |
Mar 12, 2014 | 14.46 | 14.56 | 14.46 | 14.49 | 105,318 | +0.00(+0.00%) |
Mar 11, 2014 | 14.59 | 14.65 | 14.49 | 14.49 | 147,215 | -0.11(-0.72%) |
Mar 10, 2014 | 14.57 | 14.63 | 14.49 | 14.60 | 102,740 | -0.04(-0.24%) |
Mar 07, 2014 | 14.70 | 14.76 | 14.52 | 14.63 | 162,428 | -0.05(-0.34%) |
Mar 06, 2014 | 15.03 | 15.03 | 14.63 | 14.68 | 100,605 | -0.32(-2.16%) |
Mar 05, 2014 | 14.96 | 15.03 | 14.78 | 15.01 | 134,513 | -0.01(-0.09%) |
Mar 04, 2014 | 14.87 | 15.16 | 14.81 | 15.02 | 225,069 | +0.30(+2.06%) |
Mar 03, 2014 | 14.66 | 14.76 | 14.51 | 14.72 | 90,946 | +0.00(+0.00%) |
Feb 28, 2014 | 14.85 | 14.89 | 14.70 | 14.72 | 106,187 | -0.08(-0.57%) |
Feb 27, 2014 | 14.78 | 14.85 | 14.74 | 14.80 | 183,791 | +0.03(+0.19%) |
Feb 26, 2014 | 14.73 | 14.86 | 14.57 | 14.78 | 80,162 | +0.06(+0.38%) |
Feb 25, 2014 | 14.66 | 14.77 | 14.63 | 14.72 | 69,412 | +0.08(+0.53%) |
Feb 24, 2014 | 14.66 | 14.75 | 14.55 | 14.64 | 90,003 | +0.09(+0.63%) |
Feb 21, 2014 | 14.76 | 14.77 | 14.53 | 14.55 | 135,111 | -0.13(-0.86%) |
Feb 20, 2014 | 14.82 | 14.82 | 14.64 | 14.68 | 93,835 | -0.09(-0.62%) |
Feb 19, 2014 | 14.83 | 14.92 | 14.66 | 14.77 | 184,789 | +0.06(+0.38%) |
Feb 18, 2014 | 14.54 | 14.80 | 14.43 | 14.71 | 81,695 | +0.18(+1.26%) |
Feb 14, 2014 | 14.51 | 14.53 | 14.53 | 14.53 | 53,739 | +0.05(+0.34%) |
Feb 13, 2014 | 14.43 | 14.63 | 14.37 | 14.48 | 110,390 | -0.07(-0.49%) |
Feb 12, 2014 | 14.63 | 14.80 | 14.53 | 14.55 | 46,770 | -0.10(-0.67%) |
Feb 11, 2014 | 14.39 | 14.78 | 14.32 | 14.65 | 153,591 | +0.27(+1.86%) |
Feb 10, 2014 | 14.24 | 14.46 | 14.12 | 14.38 | 111,544 | +0.14(+0.99%) |
Feb 07, 2014 | 14.20 | 14.30 | 14.08 | 14.24 | 116,782 | +0.09(+0.65%) |
Feb 06, 2014 | 14.20 | 14.20 | 14.06 | 14.15 | 130,028 | -0.01(-0.05%) |
Feb 05, 2014 | 14.11 | 14.19 | 13.99 | 14.15 | 187,562 | +0.01(+0.05%) |
Feb 04, 2014 | 14.10 | 14.37 | 14.09 | 14.15 | 180,036 | +0.06(+0.45%) |
Feb 03, 2014 | 14.75 | 14.80 | 14.06 | 14.08 | 280,885 | -0.66(-4.50%) |
Jan 31, 2014 | 14.78 | 14.87 | 14.70 | 14.75 | 186,663 | -0.25(-1.65%) |
Jan 30, 2014 | 14.76 | 15.14 | 14.68 | 14.99 | 135,218 | +0.26(+1.77%) |
Jan 29, 2014 | 14.68 | 14.88 | 14.55 | 14.73 | 235,829 | -0.08(-0.57%) |
Jan 28, 2014 | 14.75 | 14.83 | 14.57 | 14.82 | 330,237 | +0.14(+0.96%) |
Jan 27, 2014 | 14.47 | 14.68 | 14.40 | 14.68 | 316,017 | +0.28(+1.96%) |
Jan 24, 2014 | 14.15 | 14.49 | 14.15 | 14.39 | 371,305 | +0.22(+1.54%) |
Jan 23, 2014 | 14.22 | 14.27 | 14.13 | 14.18 | 84,239 | -0.07(-0.49%) |
Jan 22, 2014 | 14.31 | 14.31 | 14.18 | 14.25 | 141,131 | -0.03(-0.20%) |
Jan 21, 2014 | 14.27 | 14.51 | 14.17 | 14.27 | 146,273 | +0.07(+0.50%) |
Jan 17, 2014 | 14.18 | 14.20 | 14.20 | 14.20 | 116,270 | -0.06(-0.40%) |
Jan 16, 2014 | 14.24 | 14.33 | 14.18 | 14.26 | 64,758 | -0.04(-0.30%) |
Jan 15, 2014 | 14.22 | 14.39 | 14.22 | 14.30 | 86,301 | +0.08(+0.55%) |
Jan 14, 2014 | 14.00 | 14.27 | 14.00 | 14.22 | 107,104 | +0.23(+1.61%) |
Jan 13, 2014 | 14.06 | 14.09 | 13.89 | 14.00 | 176,098 | -0.12(-0.85%) |
Jan 10, 2014 | 14.37 | 14.37 | 14.08 | 14.12 | 129,071 | -0.21(-1.48%) |
Jan 09, 2014 | 14.13 | 14.37 | 13.87 | 14.33 | 207,012 | +0.20(+1.45%) |
Jan 08, 2014 | 14.25 | 14.25 | 14.03 | 14.13 | 83,326 | -0.16(-1.14%) |
Jan 07, 2014 | 14.20 | 14.34 | 14.17 | 14.29 | 107,025 | +0.09(+0.65%) |
Jan 06, 2014 | 14.43 | 14.43 | 14.16 | 14.20 | 110,828 | -0.18(-1.28%) |
Jan 03, 2014 | 14.32 | 14.42 | 14.30 | 14.38 | 72,123 | +0.07(+0.49%) |
Jan 02, 2014 | 14.42 | 14.42 | 14.23 | 14.31 | 101,502 | -0.11(-0.78%) |
Dec 31, 2013 | 14.44 | 14.42 | 14.42 | 14.42 | 222,331 | -0.03(-0.20%) |
Dec 30, 2013 | 14.46 | 14.57 | 14.40 | 14.45 | 148,837 | -0.05(-0.34%) |
Dec 27, 2013 | 14.57 | 14.68 | 14.30 | 14.50 | 102,669 | -0.06(-0.44%) |
Dec 26, 2013 | 14.67 | 14.74 | 14.53 | 14.56 | 128,269 | -0.06(-0.43%) |
Dec 24, 2013 | 14.59 | 14.71 | 14.59 | 14.63 | 126,136 | +0.03(+0.19%) |
Dec 23, 2013 | 14.64 | 14.67 | 14.47 | 14.60 | 155,157 | +0.05(+0.34%) |
Dec 20, 2013 | 14.17 | 14.56 | 14.17 | 14.55 | 417,545 | +0.44(+3.15%) |
Dec 19, 2013 | 14.17 | 14.22 | 14.07 | 14.11 | 376,575 | -0.09(-0.65%) |
Dec 18, 2013 | 13.89 | 14.25 | 13.86 | 14.20 | 311,100 | +0.31(+2.23%) |
Dec 17, 2013 | 13.78 | 13.97 | 13.71 | 13.89 | 343,732 | +0.00(+0.00%) |
Dec 16, 2013 | 13.54 | 13.95 | 13.54 | 13.89 | 237,807 | +0.35(+2.61%) |
Dec 13, 2013 | 13.48 | 13.58 | 13.39 | 13.53 | 163,204 | +0.12(+0.89%) |
Dec 12, 2013 | 13.60 | 14.12 | 13.40 | 13.41 | 414,585 | -0.71(-4.99%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.09 | 14.12 | 213,665 | -0.17(-1.18%) |
Dec 10, 2013 | 14.36 | 14.40 | 14.28 | 14.29 | 202,414 | -0.04(-0.30%) |
Dec 09, 2013 | 14.37 | 14.37 | 14.25 | 14.33 | 137,367 | +0.02(+0.15%) |
Dec 06, 2013 | 14.29 | 14.46 | 14.29 | 14.31 | 315,956 | +0.13(+0.90%) |
Dec 05, 2013 | 14.22 | 14.37 | 14.09 | 14.18 | 158,293 | -0.08(-0.59%) |
Dec 04, 2013 | 14.01 | 14.29 | 13.96 | 14.27 | 118,570 | +0.17(+1.20%) |
Dec 03, 2013 | 14.05 | 14.11 | 13.90 | 14.10 | 143,609 | -0.01(-0.05%) |
Dec 02, 2013 | 14.48 | 14.53 | 14.11 | 14.11 | 247,898 | -0.42(-2.87%) |
Nov 29, 2013 | 14.41 | 14.56 | 14.22 | 14.52 | 123,360 | +0.20(+1.38%) |
Nov 27, 2013 | 14.40 | 14.41 | 14.25 | 14.32 | 168,186 | -0.06(-0.44%) |
Nov 26, 2013 | 14.42 | 14.51 | 14.33 | 14.39 | 152,227 | -0.08(-0.54%) |
Nov 25, 2013 | 14.36 | 14.51 | 14.28 | 14.46 | 364,203 | +0.10(+0.69%) |
Nov 22, 2013 | 14.43 | 14.49 | 14.20 | 14.37 | 185,164 | -0.05(-0.34%) |
Nov 21, 2013 | 14.37 | 14.50 | 14.30 | 14.42 | 342,104 | +0.13(+0.89%) |
Nov 20, 2013 | 14.39 | 14.58 | 14.22 | 14.29 | 120,093 | -0.06(-0.39%) |
Nov 19, 2013 | 14.44 | 14.59 | 14.16 | 14.34 | 208,799 | -0.04(-0.25%) |
Nov 18, 2013 | 14.73 | 14.73 | 14.36 | 14.38 | 138,197 | -0.29(-1.97%) |
Nov 15, 2013 | 14.51 | 14.68 | 14.39 | 14.67 | 199,654 | +0.13(+0.92%) |
Nov 14, 2013 | 14.56 | 14.66 | 14.39 | 14.54 | 210,370 | -0.28(-1.86%) |
Nov 12, 2013 | 14.80 | 14.83 | 14.73 | 14.81 | 350,996 | +0.01(+0.10%) |
Nov 11, 2013 | 14.87 | 14.92 | 14.76 | 14.80 | 589,080 | -0.12(-0.80%) |
Nov 08, 2013 | 14.79 | 15.15 | 14.59 | 14.92 | 573,036 | +0.12(+0.81%) |
Nov 07, 2013 | 14.66 | 14.86 | 14.61 | 14.80 | 856,638 | +0.16(+1.11%) |
Nov 06, 2013 | 14.78 | 14.92 | 14.57 | 14.63 | 512,976 | -0.04(-0.24%) |
Nov 05, 2013 | 14.69 | 14.71 | 14.44 | 14.67 | 664,030 | +0.27(+1.86%) |
Nov 04, 2013 | 14.46 | 14.53 | 14.11 | 14.40 | 1,466,984 | +1.16(+8.79%) |
Nov 01, 2013 | 13.27 | 13.42 | 13.10 | 13.24 | 270,324 | -0.06(-0.48%) |
Oct 31, 2013 | 13.66 | 13.70 | 13.26 | 13.30 | 531,541 | -0.32(-2.38%) |
Oct 30, 2013 | 13.79 | 13.79 | 13.61 | 13.63 | 238,160 | -0.16(-1.18%) |
Oct 29, 2013 | 13.84 | 13.89 | 13.55 | 13.79 | 223,951 | -0.02(-0.15%) |
Oct 28, 2013 | 13.85 | 13.85 | 13.56 | 13.81 | 198,052 | -0.04(-0.31%) |
Oct 25, 2013 | 13.90 | 13.90 | 13.63 | 13.85 | 154,042 | +0.01(+0.05%) |
Oct 24, 2013 | 13.89 | 13.98 | 13.69 | 13.84 | 226,100 | -0.01(-0.10%) |
Oct 23, 2013 | 13.79 | 13.92 | 13.79 | 13.86 | 175,491 | +0.04(+0.26%) |
Oct 22, 2013 | 13.72 | 13.89 | 13.70 | 13.82 | 202,028 | +0.06(+0.46%) |
Oct 21, 2013 | 13.90 | 13.94 | 13.73 | 13.76 | 180,492 | -0.12(-0.86%) |
Oct 18, 2013 | 13.70 | 13.93 | 13.59 | 13.88 | 505,749 | +0.28(+2.07%) |
Oct 17, 2013 | 13.27 | 13.61 | 13.24 | 13.60 | 316,155 | +0.32(+2.44%) |
Oct 16, 2013 | 13.19 | 13.38 | 13.19 | 13.27 | 111,706 | +0.13(+1.02%) |
Oct 15, 2013 | 13.23 | 13.30 | 13.08 | 13.14 | 141,719 | -0.16(-1.17%) |
Oct 14, 2013 | 13.25 | 13.35 | 13.12 | 13.29 | 135,351 | +0.01(+0.05%) |
Oct 11, 2013 | 13.00 | 13.30 | 12.98 | 13.29 | 425,099 | +0.31(+2.39%) |
Oct 10, 2013 | 12.93 | 13.03 | 12.89 | 12.98 | 237,601 | +0.16(+1.27%) |
Oct 09, 2013 | 12.91 | 12.91 | 12.74 | 12.81 | 218,801 | -0.10(-0.77%) |
Oct 08, 2013 | 12.92 | 13.09 | 12.77 | 12.91 | 563,357 | +0.11(+0.88%) |
Oct 07, 2013 | 12.48 | 12.91 | 12.41 | 12.80 | 476,414 | +0.20(+1.57%) |
Oct 04, 2013 | 12.55 | 12.73 | 12.54 | 12.60 | 2,134,032 | +0.01(+0.11%) |
Oct 03, 2013 | 12.69 | 12.70 | 12.50 | 12.59 | 308,489 | -0.16(-1.22%) |
Oct 02, 2013 | 12.81 | 12.90 | 12.67 | 12.74 | 333,730 | -0.06(-0.44%) |
Oct 01, 2013 | 12.55 | 12.88 | 12.45 | 12.80 | 696,572 | +0.10(+0.78%) |
Sep 27, 2013 | 12.70 | 12.79 | 12.69 | 12.70 | 381,826 | -0.08(-0.61%) |
Sep 26, 2013 | 12.73 | 12.86 | 12.70 | 12.78 | 388,015 | +0.01(+0.11%) |
Sep 25, 2013 | 12.74 | 12.83 | 12.69 | 12.77 | 3,018,989 | -0.91(-6.65%) |
Sep 24, 2013 | 13.77 | 13.86 | 13.58 | 13.67 | 69,307 | -0.06(-0.41%) |
Sep 23, 2013 | 13.81 | 13.84 | 13.61 | 13.73 | 68,666 | -0.11(-0.76%) |
Sep 20, 2013 | 13.80 | 13.87 | 13.68 | 13.84 | 238,467 | +0.11(+0.82%) |
Sep 19, 2013 | 14.03 | 14.03 | 13.67 | 13.72 | 72,602 | -0.28(-1.97%) |
Sep 18, 2013 | 13.64 | 14.08 | 13.44 | 14.00 | 258,077 | +0.35(+2.58%) |
Sep 17, 2013 | 13.63 | 13.71 | 13.61 | 13.65 | 72,167 | +0.01(+0.10%) |
Sep 16, 2013 | 13.89 | 13.89 | 13.57 | 13.63 | 180,076 | -0.07(-0.51%) |
Sep 13, 2013 | 13.75 | 13.83 | 13.58 | 13.70 | 80,588 | +0.02(+0.15%) |
Sep 12, 2013 | 13.99 | 13.99 | 13.67 | 13.68 | 77,817 | -0.27(-1.92%) |
Sep 11, 2013 | 13.93 | 14.07 | 13.88 | 13.95 | 132,025 | +0.06(+0.41%) |
Sep 10, 2013 | 13.71 | 13.89 | 13.67 | 13.89 | 156,468 | +0.28(+2.02%) |
Sep 09, 2013 | 13.44 | 13.67 | 13.40 | 13.62 | 178,719 | +0.24(+1.79%) |
Sep 06, 2013 | 13.22 | 13.47 | 13.03 | 13.38 | 151,280 | +0.30(+2.32%) |
Sep 05, 2013 | 13.03 | 13.09 | 12.91 | 13.08 | 372,404 | +0.05(+0.38%) |
Sep 04, 2013 | 13.00 | 13.09 | 12.87 | 13.03 | 125,645 | +0.07(+0.54%) |
Sep 03, 2013 | 12.92 | 13.11 | 12.80 | 12.96 | 210,226 | +0.19(+1.49%) |
Aug 30, 2013 | 13.08 | 13.11 | 12.69 | 12.77 | 705,429 | -0.35(-2.69%) |
Aug 29, 2013 | 13.00 | 13.16 | 13.00 | 13.12 | 176,064 | +0.13(+1.03%) |
Aug 28, 2013 | 12.80 | 13.16 | 12.79 | 12.98 | 141,021 | +0.20(+1.54%) |
Aug 27, 2013 | 12.84 | 12.98 | 12.72 | 12.79 | 78,628 | -0.16(-1.20%) |
Aug 26, 2013 | 12.79 | 12.95 | 12.79 | 12.94 | 66,607 | +0.13(+0.99%) |
Aug 23, 2013 | 12.83 | 12.89 | 12.75 | 12.81 | 84,963 | -0.02(-0.17%) |
Aug 22, 2013 | 12.60 | 12.88 | 12.56 | 12.84 | 30,529 | +0.27(+2.13%) |
Aug 21, 2013 | 12.53 | 12.73 | 12.39 | 12.57 | 53,630 | -0.04(-0.28%) |
Aug 20, 2013 | 12.43 | 12.72 | 12.43 | 12.60 | 110,707 | +0.23(+1.82%) |
Aug 19, 2013 | 12.66 | 12.72 | 12.37 | 12.38 | 141,611 | -0.31(-2.45%) |
Aug 16, 2013 | 12.57 | 12.73 | 12.46 | 12.69 | 189,081 | +0.06(+0.45%) |
Aug 15, 2013 | 12.57 | 12.74 | 12.43 | 12.63 | 150,512 | -0.07(-0.56%) |
Aug 14, 2013 | 12.69 | 12.81 | 12.64 | 12.70 | 71,799 | +0.04(+0.28%) |
Aug 13, 2013 | 12.69 | 12.71 | 12.55 | 12.67 | 84,893 | -0.02(-0.17%) |
Aug 12, 2013 | 12.38 | 12.75 | 12.34 | 12.69 | 160,448 | +0.31(+2.51%) |
Aug 09, 2013 | 12.36 | 12.50 | 12.34 | 12.38 | 41,639 | -0.04(-0.34%) |
Aug 08, 2013 | 12.48 | 12.48 | 12.27 | 12.42 | 66,191 | +0.04(+0.29%) |
Aug 07, 2013 | 12.43 | 12.45 | 12.31 | 12.38 | 93,463 | -0.04(-0.34%) |
Aug 06, 2013 | 12.31 | 12.55 | 12.27 | 12.43 | 83,387 | +0.05(+0.40%) |
Aug 05, 2013 | 12.43 | 12.43 | 12.29 | 12.38 | 109,080 | +0.02(+0.17%) |
Aug 02, 2013 | 12.38 | 12.41 | 12.33 | 12.36 | 67,875 | +0.01(+0.11%) |
Aug 01, 2013 | 12.43 | 12.50 | 12.15 | 12.34 | 152,439 | +0.03(+0.23%) |
Jul 31, 2013 | 12.76 | 12.76 | 12.30 | 12.31 | 210,774 | -0.44(-3.48%) |
Jul 30, 2013 | 12.91 | 12.95 | 12.73 | 12.76 | 85,898 | -0.11(-0.88%) |
Jul 29, 2013 | 13.13 | 13.15 | 12.75 | 12.87 | 184,626 | -0.29(-2.20%) |
Jul 26, 2013 | 13.14 | 13.27 | 13.05 | 13.16 | 90,909 | -0.08(-0.59%) |
Jul 25, 2013 | 13.08 | 13.31 | 13.08 | 13.24 | 100,089 | +0.10(+0.75%) |
Jul 24, 2013 | 13.32 | 13.32 | 13.06 | 13.14 | 107,633 | -0.15(-1.12%) |
Jul 23, 2013 | 13.37 | 13.38 | 13.20 | 13.29 | 140,675 | -0.03(-0.21%) |
Jul 22, 2013 | 13.36 | 13.48 | 13.22 | 13.32 | 137,017 | -0.11(-0.79%) |
Jul 19, 2013 | 13.39 | 13.48 | 13.32 | 13.42 | 107,452 | +0.04(+0.26%) |
Jul 18, 2013 | 13.41 | 13.54 | 13.25 | 13.39 | 81,855 | +0.02(+0.13%) |
Jul 17, 2013 | 13.48 | 13.48 | 13.22 | 13.37 | 124,186 | -0.02(-0.18%) |
Jul 16, 2013 | 13.36 | 13.54 | 13.29 | 13.39 | 158,726 | -0.02(-0.16%) |
Jul 15, 2013 | 13.40 | 13.50 | 13.36 | 13.41 | 190,306 | +0.01(+0.11%) |
Jul 12, 2013 | 13.20 | 13.65 | 13.20 | 13.40 | 497,352 | +0.49(+3.77%) |
Jul 11, 2013 | 12.70 | 12.95 | 12.61 | 12.91 | 123,208 | +0.30(+2.35%) |
Jul 10, 2013 | 12.39 | 12.67 | 12.36 | 12.62 | 130,181 | +0.18(+1.48%) |
Jul 09, 2013 | 12.24 | 12.44 | 12.22 | 12.43 | 89,709 | +0.21(+1.73%) |
Jul 08, 2013 | 12.39 | 12.39 | 12.20 | 12.22 | 71,825 | -0.11(-0.86%) |
Jul 05, 2013 | 12.29 | 12.35 | 11.92 | 12.33 | 90,482 | +0.08(+0.63%) |
Jul 03, 2013 | 12.24 | 12.33 | 12.17 | 12.25 | 77,007 | -0.01(-0.11%) |
Jul 02, 2013 | 12.19 | 12.29 | 12.17 | 12.26 | 137,535 | +0.10(+0.81%) |