Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.39 | 14.57 | 14.39 | 14.55 | 37,180 | +0.14(+0.95%) |
Feb 27, 2014 | 14.44 | 14.46 | 14.35 | 14.41 | 24,634 | -0.03(-0.21%) |
Feb 26, 2014 | 14.40 | 14.50 | 14.40 | 14.44 | 68,423 | +0.03(+0.21%) |
Feb 25, 2014 | 14.40 | 14.47 | 14.28 | 14.41 | 65,512 | +0.05(+0.32%) |
Feb 24, 2014 | 14.39 | 14.49 | 14.35 | 14.37 | 61,864 | +0.02(+0.16%) |
Feb 21, 2014 | 14.31 | 14.38 | 14.23 | 14.35 | 50,526 | +0.03(+0.21%) |
Feb 20, 2014 | 14.32 | 14.41 | 14.26 | 14.32 | 25,004 | -0.01(-0.05%) |
Feb 19, 2014 | 14.33 | 14.47 | 14.31 | 14.32 | 132,360 | +0.01(+0.05%) |
Feb 18, 2014 | 14.29 | 14.32 | 14.19 | 14.32 | 178,025 | +0.06(+0.43%) |
Feb 14, 2014 | 14.23 | 14.25 | 14.25 | 14.25 | 32,971 | +0.02(+0.17%) |
Feb 13, 2014 | 14.11 | 14.27 | 14.11 | 14.23 | 43,306 | +0.09(+0.64%) |
Feb 12, 2014 | 14.16 | 14.18 | 14.08 | 14.14 | 57,727 | -0.01(-0.08%) |
Feb 11, 2014 | 14.06 | 14.21 | 14.06 | 14.15 | 130,619 | +0.08(+0.57%) |
Feb 10, 2014 | 13.93 | 14.11 | 13.93 | 14.07 | 34,656 | +0.11(+0.76%) |
Feb 07, 2014 | 13.88 | 13.97 | 13.85 | 13.97 | 50,589 | +0.11(+0.79%) |
Feb 06, 2014 | 13.78 | 13.86 | 13.78 | 13.86 | 42,783 | +0.12(+0.86%) |
Feb 05, 2014 | 13.75 | 13.76 | 13.68 | 13.74 | 47,444 | -0.05(-0.33%) |
Feb 04, 2014 | 13.66 | 13.78 | 13.61 | 13.78 | 74,217 | +0.19(+1.39%) |
Feb 03, 2014 | 13.80 | 13.85 | 13.57 | 13.59 | 86,256 | -0.22(-1.59%) |
Jan 31, 2014 | 13.70 | 13.89 | 13.70 | 13.81 | 166,318 | +0.06(+0.44%) |
Jan 30, 2014 | 13.63 | 13.81 | 13.63 | 13.75 | 71,314 | +0.21(+1.57%) |
Jan 29, 2014 | 13.55 | 13.59 | 13.50 | 13.54 | 79,255 | -0.09(-0.63%) |
Jan 28, 2014 | 13.57 | 13.66 | 13.57 | 13.63 | 87,795 | +0.11(+0.80%) |
Jan 27, 2014 | 13.61 | 13.64 | 13.48 | 13.52 | 47,404 | -0.11(-0.82%) |
Jan 24, 2014 | 13.75 | 13.75 | 13.60 | 13.63 | 101,042 | -0.15(-1.11%) |
Jan 23, 2014 | 13.81 | 13.81 | 13.75 | 13.79 | 582,783 | -0.03(-0.21%) |
Jan 22, 2014 | 13.80 | 13.88 | 13.78 | 13.81 | 79,851 | +0.03(+0.22%) |
Jan 21, 2014 | 13.71 | 13.81 | 13.70 | 13.78 | 61,872 | +0.13(+0.92%) |
Jan 17, 2014 | 13.71 | 13.66 | 13.66 | 13.66 | 85,859 | -0.08(-0.58%) |
Jan 16, 2014 | 13.68 | 13.74 | 13.68 | 13.74 | 91,915 | +0.04(+0.28%) |
Jan 15, 2014 | 13.66 | 13.74 | 13.66 | 13.70 | 154,171 | +0.09(+0.67%) |
Jan 14, 2014 | 13.52 | 13.65 | 13.52 | 13.61 | 82,534 | +0.11(+0.81%) |
Jan 13, 2014 | 13.57 | 13.61 | 13.47 | 13.50 | 187,565 | -0.09(-0.64%) |
Jan 10, 2014 | 13.49 | 13.61 | 13.43 | 13.59 | 52,066 | +0.15(+1.13%) |
Jan 09, 2014 | 13.44 | 13.47 | 13.32 | 13.44 | 70,738 | +0.02(+0.11%) |
Jan 08, 2014 | 13.45 | 13.48 | 13.36 | 13.42 | 59,969 | -0.06(-0.45%) |
Jan 07, 2014 | 13.44 | 13.53 | 13.41 | 13.48 | 119,895 | +0.05(+0.39%) |
Jan 06, 2014 | 13.39 | 13.48 | 13.36 | 13.43 | 61,437 | +0.05(+0.40%) |
Jan 03, 2014 | 13.31 | 13.41 | 13.31 | 13.38 | 232,973 | +0.10(+0.74%) |
Jan 02, 2014 | 13.25 | 13.32 | 13.18 | 13.28 | 77,184 | -0.02(-0.17%) |
Dec 31, 2013 | 13.44 | 13.30 | 13.30 | 13.30 | 90,738 | -0.06(-0.45%) |
Dec 30, 2013 | 13.32 | 13.39 | 13.32 | 13.36 | 47,316 | +0.02(+0.11%) |
Dec 27, 2013 | 13.31 | 13.34 | 13.25 | 13.34 | 72,628 | +0.02(+0.11%) |
Dec 26, 2013 | 13.31 | 13.42 | 13.31 | 13.33 | 42,092 | +0.02(+0.17%) |
Dec 24, 2013 | 13.28 | 13.34 | 13.28 | 13.31 | 16,148 | +0.00(+0.00%) |
Dec 23, 2013 | 13.31 | 13.38 | 13.29 | 13.31 | 57,888 | +0.02(+0.17%) |
Dec 20, 2013 | 13.22 | 13.28 | 13.21 | 13.28 | 98,309 | +0.11(+0.81%) |
Dec 19, 2013 | 13.33 | 13.33 | 13.14 | 13.18 | 180,525 | -0.21(-1.59%) |
Dec 18, 2013 | 13.17 | 13.40 | 12.89 | 13.39 | 63,529 | +0.24(+1.81%) |
Dec 17, 2013 | 13.07 | 13.18 | 13.07 | 13.15 | 46,098 | +0.07(+0.57%) |
Dec 16, 2013 | 13.08 | 13.10 | 13.04 | 13.08 | 27,677 | +0.02(+0.17%) |
Dec 13, 2013 | 13.02 | 13.19 | 13.00 | 13.05 | 104,603 | +0.05(+0.40%) |
Dec 12, 2013 | 13.07 | 13.07 | 12.96 | 13.00 | 116,948 | -0.09(-0.69%) |
Dec 11, 2013 | 13.39 | 13.39 | 13.06 | 13.09 | 86,369 | -0.30(-2.24%) |
Dec 10, 2013 | 13.46 | 13.47 | 13.39 | 13.39 | 39,435 | -0.04(-0.28%) |
Dec 09, 2013 | 13.44 | 13.44 | 13.32 | 13.43 | 47,183 | +0.05(+0.39%) |
Dec 06, 2013 | 13.34 | 13.41 | 13.31 | 13.38 | 74,316 | +0.11(+0.85%) |
Dec 05, 2013 | 13.12 | 13.29 | 13.12 | 13.26 | 45,150 | +0.02(+0.11%) |
Dec 04, 2013 | 13.13 | 13.29 | 13.05 | 13.25 | 76,912 | +0.07(+0.51%) |
Dec 03, 2013 | 13.20 | 13.21 | 13.11 | 13.18 | 97,023 | +0.00(+0.00%) |
Dec 02, 2013 | 13.25 | 13.28 | 13.15 | 13.18 | 205,366 | -0.08(-0.62%) |
Nov 29, 2013 | 13.41 | 13.41 | 13.26 | 13.26 | 17,870 | -0.14(-1.06%) |
Nov 27, 2013 | 13.37 | 13.41 | 13.29 | 13.41 | 106,516 | +0.11(+0.85%) |
Nov 26, 2013 | 13.38 | 13.38 | 13.27 | 13.29 | 70,720 | -0.04(-0.28%) |
Nov 25, 2013 | 13.41 | 13.41 | 13.32 | 13.33 | 40,565 | -0.06(-0.45%) |
Nov 22, 2013 | 13.48 | 13.48 | 13.34 | 13.39 | 80,217 | -0.07(-0.50%) |
Nov 21, 2013 | 13.39 | 13.48 | 13.35 | 13.46 | 46,107 | +0.09(+0.67%) |
Nov 20, 2013 | 13.53 | 13.60 | 13.31 | 13.37 | 147,691 | -0.13(-1.00%) |
Nov 19, 2013 | 13.62 | 13.62 | 13.47 | 13.50 | 89,035 | -0.11(-0.83%) |
Nov 18, 2013 | 13.71 | 13.71 | 13.60 | 13.62 | 106,791 | -0.08(-0.60%) |
Nov 15, 2013 | 13.66 | 13.72 | 13.62 | 13.70 | 84,105 | +0.04(+0.33%) |
Nov 14, 2013 | 13.56 | 13.74 | 13.56 | 13.65 | 53,937 | +0.20(+1.45%) |
Nov 12, 2013 | 13.50 | 13.50 | 13.36 | 13.46 | 64,376 | -0.06(-0.44%) |
Nov 11, 2013 | 13.50 | 13.59 | 13.50 | 13.52 | 30,190 | +0.01(+0.06%) |
Nov 08, 2013 | 13.60 | 13.60 | 13.33 | 13.51 | 109,928 | -0.17(-1.26%) |
Nov 07, 2013 | 13.88 | 13.88 | 13.66 | 13.68 | 94,080 | -0.19(-1.35%) |
Nov 06, 2013 | 13.94 | 13.99 | 13.85 | 13.87 | 62,385 | -0.01(-0.08%) |
Nov 05, 2013 | 14.06 | 14.06 | 13.86 | 13.88 | 126,433 | -0.24(-1.67%) |
Nov 04, 2013 | 14.13 | 14.13 | 13.98 | 14.12 | 238,402 | +0.04(+0.27%) |
Nov 01, 2013 | 14.01 | 14.10 | 13.93 | 14.08 | 335,802 | +0.07(+0.48%) |
Oct 31, 2013 | 14.07 | 14.13 | 13.94 | 14.01 | 80,590 | -0.08(-0.59%) |
Oct 30, 2013 | 14.16 | 14.17 | 14.04 | 14.10 | 74,813 | -0.10(-0.69%) |
Oct 29, 2013 | 14.25 | 14.25 | 14.14 | 14.19 | 168,563 | -0.08(-0.58%) |
Oct 28, 2013 | 14.39 | 14.39 | 14.20 | 14.28 | 225,962 | -0.12(-0.83%) |
Oct 25, 2013 | 14.26 | 14.40 | 14.25 | 14.40 | 145,088 | +0.16(+1.11%) |
Oct 24, 2013 | 14.22 | 14.25 | 14.16 | 14.24 | 38,006 | +0.01(+0.11%) |
Oct 23, 2013 | 14.19 | 14.24 | 14.13 | 14.22 | 77,307 | +0.02(+0.16%) |
Oct 22, 2013 | 14.08 | 14.26 | 14.08 | 14.20 | 110,216 | +0.14(+1.01%) |
Oct 21, 2013 | 14.13 | 14.13 | 14.01 | 14.06 | 68,832 | -0.10(-0.69%) |
Oct 18, 2013 | 14.23 | 14.23 | 14.08 | 14.16 | 137,918 | -0.02(-0.16%) |
Oct 17, 2013 | 13.92 | 14.20 | 13.92 | 14.18 | 96,913 | +0.20(+1.45%) |
Oct 16, 2013 | 13.74 | 13.98 | 13.74 | 13.98 | 68,726 | +0.26(+1.91%) |
Oct 15, 2013 | 13.73 | 13.82 | 13.69 | 13.71 | 71,275 | -0.06(-0.44%) |
Oct 14, 2013 | 13.65 | 13.77 | 13.65 | 13.77 | 29,224 | +0.01(+0.10%) |
Oct 11, 2013 | 13.57 | 13.76 | 13.57 | 13.76 | 92,718 | +0.15(+1.11%) |
Oct 10, 2013 | 13.36 | 13.62 | 13.36 | 13.61 | 88,325 | +0.33(+2.49%) |
Oct 09, 2013 | 13.29 | 13.41 | 13.26 | 13.28 | 70,845 | +0.00(+0.00%) |
Oct 08, 2013 | 13.43 | 13.45 | 13.28 | 13.28 | 152,279 | -0.14(-1.06%) |
Oct 07, 2013 | 13.28 | 13.48 | 13.13 | 13.42 | 148,210 | +0.05(+0.39%) |
Oct 04, 2013 | 13.37 | 13.44 | 13.29 | 13.37 | 78,880 | -0.01(-0.11%) |
Oct 03, 2013 | 13.57 | 13.57 | 13.35 | 13.38 | 73,353 | -0.23(-1.71%) |
Oct 02, 2013 | 13.54 | 13.63 | 13.49 | 13.62 | 87,148 | +0.01(+0.11%) |
Oct 01, 2013 | 13.41 | 13.74 | 13.41 | 13.60 | 156,203 | +0.06(+0.44%) |
Sep 27, 2013 | 13.57 | 13.59 | 13.47 | 13.54 | 46,979 | -0.07(-0.50%) |
Sep 26, 2013 | 13.53 | 13.61 | 13.53 | 13.61 | 91,100 | +0.07(+0.55%) |
Sep 25, 2013 | 13.48 | 13.54 | 13.44 | 13.53 | 97,376 | +0.04(+0.31%) |
Sep 24, 2013 | 13.59 | 13.60 | 13.48 | 13.49 | 101,242 | -0.10(-0.74%) |
Sep 23, 2013 | 13.62 | 13.73 | 13.59 | 13.59 | 76,006 | -0.08(-0.55%) |
Sep 20, 2013 | 14.00 | 14.00 | 13.66 | 13.67 | 267,106 | -0.24(-1.74%) |
Sep 19, 2013 | 13.96 | 14.09 | 13.91 | 13.91 | 138,875 | -0.04(-0.32%) |
Sep 18, 2013 | 13.45 | 13.96 | 13.33 | 13.96 | 231,029 | +0.48(+3.59%) |
Sep 17, 2013 | 13.52 | 13.58 | 13.46 | 13.47 | 47,452 | -0.01(-0.11%) |
Sep 16, 2013 | 13.35 | 13.54 | 13.45 | 13.49 | 112,782 | +0.14(+1.06%) |
Sep 13, 2013 | 13.29 | 13.38 | 13.29 | 13.35 | 81,878 | +0.04(+0.34%) |
Sep 12, 2013 | 13.39 | 13.45 | 13.29 | 13.30 | 110,030 | -0.09(-0.67%) |
Sep 11, 2013 | 13.29 | 13.39 | 13.29 | 13.39 | 85,165 | +0.10(+0.73%) |
Sep 10, 2013 | 13.33 | 13.36 | 13.23 | 13.29 | 168,607 | -0.01(-0.06%) |
Sep 09, 2013 | 13.07 | 13.30 | 13.07 | 13.30 | 142,020 | +0.25(+1.94%) |
Sep 06, 2013 | 12.94 | 13.15 | 12.94 | 13.05 | 150,731 | +0.22(+1.74%) |
Sep 05, 2013 | 12.95 | 12.95 | 12.83 | 12.83 | 157,075 | -0.15(-1.15%) |
Sep 04, 2013 | 12.86 | 13.01 | 12.83 | 12.97 | 541,248 | +0.10(+0.78%) |
Sep 03, 2013 | 13.09 | 13.09 | 12.77 | 12.87 | 229,705 | -0.10(-0.80%) |
Aug 30, 2013 | 13.10 | 13.16 | 12.97 | 12.98 | 157,358 | -0.12(-0.88%) |
Aug 29, 2013 | 13.05 | 13.09 | 13.00 | 13.09 | 436,823 | +0.01(+0.06%) |
Aug 28, 2013 | 13.13 | 13.16 | 13.06 | 13.09 | 113,621 | -0.08(-0.62%) |
Aug 27, 2013 | 13.09 | 13.22 | 13.09 | 13.17 | 285,559 | -0.05(-0.37%) |
Aug 26, 2013 | 13.25 | 13.28 | 13.18 | 13.22 | 148,359 | -0.04(-0.31%) |
Aug 23, 2013 | 13.10 | 13.26 | 13.09 | 13.26 | 460,567 | +0.14(+1.08%) |
Aug 22, 2013 | 13.06 | 13.12 | 12.79 | 13.12 | 858,200 | +0.07(+0.51%) |
Aug 21, 2013 | 13.03 | 13.24 | 12.86 | 13.05 | 874,359 | -0.01(-0.11%) |
Aug 20, 2013 | 12.79 | 13.12 | 12.79 | 13.06 | 208,908 | +0.30(+2.32%) |
Aug 19, 2013 | 12.91 | 12.97 | 12.77 | 12.77 | 300,259 | -0.18(-1.37%) |
Aug 16, 2013 | 13.24 | 13.24 | 12.94 | 12.94 | 155,051 | -0.34(-2.57%) |
Aug 15, 2013 | 13.46 | 13.46 | 13.23 | 13.29 | 169,196 | -0.26(-1.95%) |
Aug 14, 2013 | 13.56 | 13.59 | 13.52 | 13.55 | 151,818 | -0.03(-0.19%) |
Aug 13, 2013 | 13.76 | 13.76 | 13.55 | 13.58 | 410,810 | -0.20(-1.46%) |
Aug 12, 2013 | 13.82 | 13.82 | 13.72 | 13.78 | 122,499 | -0.11(-0.78%) |
Aug 09, 2013 | 13.75 | 13.96 | 13.73 | 13.89 | 170,032 | +0.14(+1.00%) |
Aug 08, 2013 | 13.79 | 13.80 | 13.69 | 13.75 | 218,422 | -0.01(-0.11%) |
Aug 07, 2013 | 13.78 | 13.78 | 13.70 | 13.76 | 75,262 | -0.03(-0.22%) |
Aug 06, 2013 | 13.82 | 13.90 | 13.77 | 13.79 | 185,093 | -0.05(-0.38%) |
Aug 05, 2013 | 13.84 | 13.90 | 13.81 | 13.84 | 276,989 | -0.01(-0.11%) |
Aug 02, 2013 | 13.92 | 13.98 | 13.84 | 13.86 | 163,605 | -0.05(-0.37%) |
Aug 01, 2013 | 14.02 | 14.07 | 13.87 | 13.91 | 251,327 | -0.09(-0.66%) |
Jul 31, 2013 | 14.23 | 14.31 | 13.87 | 14.00 | 594,645 | -0.20(-1.44%) |
Jul 30, 2013 | 14.28 | 14.38 | 14.17 | 14.21 | 201,820 | -0.04(-0.31%) |
Jul 29, 2013 | 14.34 | 14.38 | 14.24 | 14.25 | 132,686 | -0.12(-0.83%) |
Jul 26, 2013 | 14.31 | 14.38 | 14.25 | 14.37 | 133,209 | +0.02(+0.16%) |
Jul 25, 2013 | 14.33 | 14.37 | 14.24 | 14.35 | 230,926 | +0.03(+0.21%) |
Jul 24, 2013 | 14.62 | 14.62 | 14.24 | 14.32 | 298,351 | -0.30(-2.08%) |
Jul 23, 2013 | 14.63 | 14.66 | 14.56 | 14.63 | 236,423 | -0.01(-0.05%) |
Jul 22, 2013 | 14.58 | 14.65 | 14.57 | 14.63 | 189,761 | +0.06(+0.41%) |
Jul 19, 2013 | 14.54 | 14.63 | 14.54 | 14.57 | 351,764 | -0.04(-0.25%) |
Jul 18, 2013 | 14.48 | 14.61 | 14.48 | 14.61 | 389,989 | +0.14(+0.98%) |
Jul 17, 2013 | 14.48 | 14.51 | 14.39 | 14.47 | 474,503 | +0.06(+0.41%) |
Jul 16, 2013 | 14.39 | 14.46 | 14.38 | 14.41 | 381,871 | +0.00(+0.00%) |
Jul 15, 2013 | 14.35 | 14.45 | 14.32 | 14.41 | 359,742 | +0.06(+0.39%) |
Jul 12, 2013 | 14.44 | 14.46 | 14.28 | 14.35 | 190,845 | -0.09(-0.64%) |
Jul 11, 2013 | 14.24 | 14.45 | 14.24 | 14.45 | 332,948 | +0.37(+2.61%) |
Jul 10, 2013 | 14.06 | 14.12 | 13.97 | 14.08 | 487,300 | -0.00(-0.03%) |
Jul 09, 2013 | 13.93 | 14.13 | 13.90 | 14.08 | 1,055,136 | +0.19(+1.34%) |
Jul 08, 2013 | 13.90 | 14.02 | 13.88 | 13.90 | 704,976 | +0.04(+0.27%) |
Jul 05, 2013 | 13.93 | 13.93 | 13.59 | 13.86 | 317,668 | -0.06(-0.43%) |
Jul 03, 2013 | 14.43 | 14.43 | 13.78 | 13.92 | 583,115 | -0.10(-0.69%) |
Jul 02, 2013 | 13.79 | 14.04 | 13.79 | 14.02 | 1,146,165 | +0.22(+1.56%) |
Jul 01, 2013 | 13.89 | 13.98 | 13.78 | 13.80 | 1,294,219 | -0.06(-0.43%) |
Jun 28, 2013 | 13.86 | 13.97 | 13.78 | 13.86 | 2,437,061 | +0.22(+1.58%) |
Jun 26, 2013 | 13.56 | 13.67 | 13.52 | 13.64 | 11,730,738 | +0.19(+1.38%) |
Jun 25, 2013 | 13.35 | 13.52 | 13.26 | 13.46 | 404,626 | +0.23(+1.74%) |
Jun 24, 2013 | 13.08 | 13.51 | 12.95 | 13.23 | 953,188 | -0.07(-0.50%) |
Jun 21, 2013 | 13.22 | 13.41 | 13.06 | 13.29 | 977,413 | +0.16(+1.19%) |
Jun 20, 2013 | 13.53 | 13.55 | 13.06 | 13.14 | 523,516 | -0.55(-3.99%) |
Jun 19, 2013 | 14.11 | 14.15 | 13.66 | 13.68 | 230,674 | -0.44(-3.14%) |
Jun 18, 2013 | 14.05 | 14.21 | 14.00 | 14.13 | 160,603 | +0.07(+0.50%) |
Jun 17, 2013 | 14.10 | 14.18 | 13.97 | 14.06 | 562,291 | +0.03(+0.24%) |
Jun 14, 2013 | 13.96 | 14.17 | 13.93 | 14.02 | 219,599 | +0.06(+0.42%) |
Jun 13, 2013 | 13.57 | 13.99 | 13.55 | 13.96 | 769,937 | +0.38(+2.77%) |
Jun 12, 2013 | 13.85 | 13.85 | 13.55 | 13.59 | 392,849 | -0.21(-1.50%) |
Jun 11, 2013 | 13.86 | 13.94 | 13.77 | 13.80 | 433,888 | -0.19(-1.37%) |
Jun 10, 2013 | 14.12 | 14.16 | 13.96 | 13.99 | 1,652,464 | -0.12(-0.85%) |
Jun 07, 2013 | 14.19 | 14.19 | 13.93 | 14.11 | 472,872 | -0.03(-0.20%) |
Jun 06, 2013 | 13.88 | 14.13 | 13.81 | 14.13 | 230,172 | +0.24(+1.75%) |
Jun 05, 2013 | 13.99 | 14.05 | 13.85 | 13.89 | 321,742 | -0.14(-1.00%) |
Jun 04, 2013 | 14.23 | 14.26 | 14.02 | 14.03 | 321,471 | -0.18(-1.25%) |
Jun 03, 2013 | 14.13 | 14.27 | 14.03 | 14.21 | 421,367 | +0.06(+0.43%) |
May 31, 2013 | 14.31 | 14.39 | 14.15 | 14.15 | 396,176 | -0.18(-1.22%) |
May 30, 2013 | 14.47 | 14.56 | 14.31 | 14.32 | 311,123 | -0.15(-1.05%) |
May 29, 2013 | 14.67 | 14.67 | 14.29 | 14.47 | 667,415 | -0.29(-1.95%) |
May 28, 2013 | 15.04 | 15.10 | 14.70 | 14.76 | 431,173 | -0.16(-1.04%) |
May 24, 2013 | 14.93 | 14.93 | 14.76 | 14.92 | 172,595 | -0.03(-0.20%) |
May 23, 2013 | 15.09 | 15.09 | 14.86 | 14.95 | 356,207 | -0.28(-1.83%) |
May 22, 2013 | 15.65 | 15.75 | 15.14 | 15.23 | 181,883 | -0.40(-2.54%) |
May 21, 2013 | 15.56 | 15.65 | 15.56 | 15.62 | 104,870 | +0.10(+0.64%) |
May 20, 2013 | 15.49 | 15.54 | 15.46 | 15.52 | 117,109 | +0.02(+0.14%) |
May 17, 2013 | 15.48 | 15.50 | 15.41 | 15.50 | 129,774 | +0.09(+0.57%) |
May 16, 2013 | 15.49 | 15.52 | 15.36 | 15.41 | 166,634 | -0.07(-0.43%) |
May 15, 2013 | 15.38 | 15.48 | 15.27 | 15.48 | 217,195 | +0.20(+1.30%) |
May 13, 2013 | 15.22 | 15.29 | 15.19 | 15.28 | 95,193 | +0.07(+0.44%) |
May 10, 2013 | 15.20 | 15.21 | 15.14 | 15.21 | 103,618 | +0.07(+0.44%) |
May 09, 2013 | 15.24 | 15.26 | 15.12 | 15.15 | 124,524 | -0.11(-0.73%) |
May 08, 2013 | 15.26 | 15.28 | 15.17 | 15.26 | 175,459 | +0.01(+0.10%) |
May 07, 2013 | 15.18 | 15.30 | 15.16 | 15.24 | 124,370 | +0.07(+0.49%) |
May 06, 2013 | 15.12 | 15.17 | 15.11 | 15.17 | 154,242 | +0.10(+0.63%) |
May 03, 2013 | 15.12 | 15.15 | 15.05 | 15.07 | 129,644 | +0.04(+0.25%) |
May 02, 2013 | 14.93 | 15.07 | 14.93 | 15.04 | 145,904 | +0.12(+0.79%) |
May 01, 2013 | 15.04 | 15.05 | 14.88 | 14.92 | 182,988 | -0.13(-0.83%) |
Apr 30, 2013 | 14.90 | 15.04 | 14.86 | 15.04 | 99,823 | +0.18(+1.19%) |
Apr 29, 2013 | 14.76 | 14.88 | 14.76 | 14.87 | 204,766 | +0.10(+0.70%) |
Apr 26, 2013 | 14.77 | 14.79 | 14.73 | 14.76 | 89,232 | -0.03(-0.20%) |
Apr 25, 2013 | 14.84 | 14.87 | 14.70 | 14.79 | 83,759 | -0.06(-0.40%) |
Apr 24, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 89,511 | +0.05(+0.35%) |
Apr 23, 2013 | 14.80 | 14.83 | 14.71 | 14.80 | 99,434 | +0.07(+0.50%) |
Apr 22, 2013 | 14.80 | 14.80 | 14.65 | 14.73 | 111,289 | -0.03(-0.20%) |
Apr 19, 2013 | 14.57 | 14.76 | 14.54 | 14.76 | 95,203 | +0.22(+1.52%) |
Apr 18, 2013 | 14.59 | 14.59 | 14.46 | 14.53 | 112,478 | -0.01(-0.05%) |
Apr 17, 2013 | 14.61 | 14.62 | 14.44 | 14.54 | 128,531 | -0.18(-1.20%) |
Apr 16, 2013 | 14.53 | 14.72 | 14.45 | 14.72 | 115,996 | +0.24(+1.68%) |
Apr 15, 2013 | 14.70 | 14.74 | 14.46 | 14.47 | 112,255 | -0.30(-2.00%) |
Apr 12, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 110,668 | +0.03(+0.20%) |
Apr 11, 2013 | 14.63 | 14.80 | 14.63 | 14.74 | 203,981 | +0.09(+0.61%) |
Apr 10, 2013 | 14.59 | 14.66 | 14.57 | 14.65 | 138,877 | +0.10(+0.66%) |
Apr 09, 2013 | 14.56 | 14.61 | 14.47 | 14.56 | 119,173 | -0.01(-0.05%) |
Apr 08, 2013 | 14.45 | 14.57 | 14.36 | 14.56 | 121,715 | +0.15(+1.02%) |
Apr 05, 2013 | 14.25 | 14.42 | 14.21 | 14.42 | 98,293 | +0.04(+0.26%) |
Apr 04, 2013 | 14.14 | 14.38 | 14.14 | 14.38 | 122,331 | +0.24(+1.67%) |
Apr 03, 2013 | 14.23 | 14.23 | 14.11 | 14.14 | 171,785 | -0.05(-0.36%) |
Apr 02, 2013 | 14.18 | 14.24 | 14.16 | 14.19 | 101,227 | +0.08(+0.58%) |
Apr 01, 2013 | 14.17 | 14.17 | 14.02 | 14.11 | 153,517 | +0.01(+0.05%) |
Mar 28, 2013 | 14.09 | 14.11 | 14.02 | 14.11 | 173,822 | +0.05(+0.37%) |
Mar 27, 2013 | 13.99 | 14.05 | 13.96 | 14.05 | 164,756 | +0.01(+0.11%) |
Mar 26, 2013 | 13.98 | 14.04 | 13.95 | 14.04 | 167,175 | +0.13(+0.90%) |
Mar 25, 2013 | 13.92 | 13.99 | 13.88 | 13.91 | 175,293 | +0.01(+0.05%) |
Mar 22, 2013 | 13.89 | 13.92 | 13.85 | 13.91 | 142,484 | +0.08(+0.59%) |
Mar 21, 2013 | 13.77 | 13.92 | 13.77 | 13.82 | 210,952 | -0.06(-0.42%) |
Mar 20, 2013 | 13.88 | 13.89 | 13.83 | 13.88 | 133,856 | +0.06(+0.43%) |
Mar 19, 2013 | 13.92 | 13.93 | 13.75 | 13.82 | 125,326 | -0.09(-0.63%) |
Mar 18, 2013 | 13.92 | 13.93 | 13.86 | 13.91 | 145,015 | -0.06(-0.42%) |
Mar 15, 2013 | 13.93 | 13.98 | 13.88 | 13.97 | 84,580 | +0.02(+0.16%) |
Mar 14, 2013 | 13.90 | 13.96 | 13.90 | 13.95 | 113,490 | +0.09(+0.64%) |
Mar 13, 2013 | 13.87 | 13.89 | 13.80 | 13.86 | 159,181 | +0.01(+0.05%) |
Mar 12, 2013 | 13.90 | 13.90 | 13.81 | 13.85 | 85,219 | -0.03(-0.21%) |
Mar 11, 2013 | 13.89 | 13.89 | 13.83 | 13.88 | 117,002 | +0.00(+0.00%) |
Mar 08, 2013 | 13.90 | 13.90 | 13.80 | 13.88 | 213,807 | +0.01(+0.11%) |
Mar 07, 2013 | 13.95 | 13.96 | 13.85 | 13.87 | 180,963 | -0.07(-0.48%) |
Mar 06, 2013 | 14.01 | 14.01 | 13.88 | 13.93 | 117,153 | -0.03(-0.21%) |
Mar 05, 2013 | 13.92 | 13.99 | 13.89 | 13.96 | 104,944 | +0.11(+0.80%) |
Mar 04, 2013 | 13.76 | 13.89 | 13.73 | 13.85 | 117,488 | +0.10(+0.70%) |