Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.76 | 14.87 | 14.72 | 14.84 | 232,967 | +0.07(+0.50%) |
Apr 29, 2014 | 14.71 | 14.78 | 14.71 | 14.77 | 243,070 | +0.09(+0.63%) |
Apr 28, 2014 | 14.65 | 14.68 | 14.56 | 14.68 | 372,417 | +0.07(+0.50%) |
Apr 25, 2014 | 14.62 | 14.63 | 14.52 | 14.60 | 272,218 | -0.02(-0.13%) |
Apr 24, 2014 | 14.68 | 14.73 | 14.54 | 14.62 | 307,496 | -0.01(-0.08%) |
Apr 23, 2014 | 14.60 | 14.65 | 14.53 | 14.63 | 570,808 | +0.04(+0.29%) |
Apr 22, 2014 | 14.78 | 14.78 | 14.51 | 14.59 | 499,924 | -0.19(-1.28%) |
Apr 21, 2014 | 14.76 | 14.82 | 14.71 | 14.78 | 257,479 | +0.01(+0.08%) |
Apr 17, 2014 | 14.81 | 14.77 | 14.77 | 14.77 | 449,401 | -0.02(-0.17%) |
Apr 16, 2014 | 14.76 | 14.81 | 14.72 | 14.79 | 420,106 | +0.07(+0.50%) |
Apr 15, 2014 | 14.67 | 14.75 | 14.61 | 14.72 | 530,948 | +0.00(+0.00%) |
Apr 14, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 433,750 | +0.13(+0.88%) |
Apr 11, 2014 | 14.63 | 14.75 | 14.35 | 14.59 | 836,450 | -0.21(-1.43%) |
Apr 10, 2014 | 14.74 | 14.94 | 14.71 | 14.80 | 1,157,849 | +0.04(+0.25%) |
Apr 09, 2014 | 14.62 | 14.78 | 14.61 | 14.77 | 361,262 | +0.19(+1.29%) |
Apr 08, 2014 | 14.45 | 14.60 | 14.41 | 14.58 | 275,206 | +0.16(+1.10%) |
Apr 07, 2014 | 14.40 | 14.44 | 14.36 | 14.42 | 363,741 | +0.02(+0.13%) |
Apr 04, 2014 | 14.38 | 14.51 | 14.33 | 14.40 | 375,845 | +0.10(+0.72%) |
Apr 03, 2014 | 14.52 | 14.58 | 14.12 | 14.30 | 1,107,708 | -0.43(-2.93%) |
Apr 02, 2014 | 14.65 | 14.76 | 14.61 | 14.73 | 463,875 | +0.10(+0.71%) |
Apr 01, 2014 | 14.53 | 14.66 | 14.47 | 14.63 | 351,964 | +0.09(+0.63%) |
Mar 31, 2014 | 14.53 | 14.60 | 14.49 | 14.54 | 430,239 | +0.08(+0.55%) |
Mar 28, 2014 | 14.30 | 14.47 | 14.28 | 14.46 | 458,522 | +0.20(+1.41%) |
Mar 27, 2014 | 14.24 | 14.26 | 14.16 | 14.26 | 484,397 | +0.06(+0.43%) |
Mar 26, 2014 | 14.10 | 14.23 | 14.02 | 14.19 | 438,853 | +0.12(+0.86%) |
Mar 25, 2014 | 14.17 | 14.17 | 14.04 | 14.07 | 478,156 | -0.01(-0.04%) |
Mar 24, 2014 | 14.10 | 14.10 | 14.03 | 14.08 | 712,195 | +0.04(+0.30%) |
Mar 21, 2014 | 14.14 | 14.14 | 14.00 | 14.04 | 1,488,012 | -0.07(-0.47%) |
Mar 20, 2014 | 14.10 | 14.12 | 14.04 | 14.10 | 812,946 | -0.01(-0.09%) |
Mar 19, 2014 | 14.18 | 14.25 | 14.05 | 14.12 | 451,402 | -0.07(-0.51%) |
Mar 18, 2014 | 14.21 | 14.30 | 14.15 | 14.19 | 415,348 | -0.05(-0.38%) |
Mar 17, 2014 | 14.15 | 14.27 | 14.10 | 14.24 | 433,766 | +0.12(+0.86%) |
Mar 14, 2014 | 14.14 | 14.19 | 14.07 | 14.12 | 207,976 | -0.03(-0.21%) |
Mar 13, 2014 | 14.27 | 14.27 | 14.11 | 14.15 | 287,592 | -0.07(-0.51%) |
Mar 12, 2014 | 14.17 | 14.24 | 14.12 | 14.23 | 266,564 | +0.07(+0.49%) |
Mar 11, 2014 | 14.17 | 14.19 | 14.13 | 14.16 | 190,920 | -0.01(-0.09%) |
Mar 10, 2014 | 14.17 | 14.22 | 14.04 | 14.17 | 491,085 | -0.05(-0.34%) |
Mar 07, 2014 | 14.21 | 14.25 | 14.16 | 14.22 | 325,271 | -0.07(-0.51%) |
Mar 06, 2014 | 14.23 | 14.30 | 14.17 | 14.29 | 391,110 | +0.05(+0.38%) |
Mar 05, 2014 | 13.99 | 14.23 | 13.99 | 14.23 | 420,875 | +0.28(+2.03%) |
Mar 04, 2014 | 13.99 | 14.01 | 13.89 | 13.95 | 407,650 | +0.06(+0.43%) |
Mar 03, 2014 | 13.91 | 13.93 | 13.83 | 13.89 | 353,933 | -0.08(-0.60%) |
Feb 28, 2014 | 13.87 | 14.02 | 13.79 | 13.97 | 634,681 | +0.13(+0.96%) |
Feb 27, 2014 | 13.76 | 13.88 | 13.75 | 13.84 | 494,738 | +0.09(+0.66%) |
Feb 26, 2014 | 13.83 | 13.87 | 13.68 | 13.75 | 546,315 | -0.07(-0.52%) |
Feb 25, 2014 | 13.78 | 13.88 | 13.72 | 13.82 | 547,432 | +0.05(+0.35%) |
Feb 24, 2014 | 13.81 | 13.93 | 13.72 | 13.78 | 516,285 | +0.02(+0.18%) |
Feb 21, 2014 | 13.73 | 13.91 | 13.67 | 13.75 | 765,447 | -0.04(-0.31%) |
Feb 20, 2014 | 14.11 | 14.19 | 13.78 | 13.79 | 1,154,192 | -0.37(-2.64%) |
Feb 19, 2014 | 14.13 | 14.21 | 14.09 | 14.17 | 829,139 | -0.01(-0.04%) |
Feb 18, 2014 | 14.14 | 14.24 | 14.10 | 14.17 | 419,720 | +0.05(+0.34%) |
Feb 14, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 357,652 | -0.04(-0.30%) |
Feb 13, 2014 | 13.95 | 14.18 | 13.94 | 14.17 | 684,323 | +0.18(+1.29%) |
Feb 12, 2014 | 13.98 | 14.03 | 13.89 | 13.99 | 614,264 | +0.11(+0.79%) |
Feb 11, 2014 | 13.64 | 13.90 | 13.60 | 13.88 | 623,828 | +0.23(+1.67%) |
Feb 10, 2014 | 13.75 | 13.78 | 13.57 | 13.65 | 593,188 | -0.14(-1.00%) |
Feb 07, 2014 | 13.69 | 13.79 | 13.66 | 13.79 | 1,226,102 | +0.17(+1.23%) |
Feb 06, 2014 | 13.45 | 13.63 | 13.44 | 13.62 | 731,610 | +0.16(+1.16%) |
Feb 05, 2014 | 13.18 | 13.48 | 13.16 | 13.46 | 773,636 | +0.26(+1.95%) |
Feb 04, 2014 | 13.17 | 13.22 | 13.13 | 13.21 | 625,598 | +0.01(+0.09%) |
Feb 03, 2014 | 13.30 | 13.36 | 13.16 | 13.19 | 1,499,403 | -0.02(-0.18%) |
Jan 31, 2014 | 13.10 | 13.31 | 13.05 | 13.22 | 976,705 | +0.01(+0.09%) |
Jan 30, 2014 | 13.15 | 13.23 | 13.15 | 13.21 | 1,061,055 | +0.07(+0.55%) |
Jan 29, 2014 | 13.27 | 13.31 | 13.10 | 13.13 | 1,071,392 | -0.14(-1.04%) |
Jan 28, 2014 | 13.37 | 13.37 | 13.25 | 13.27 | 1,194,631 | -0.09(-0.67%) |
Jan 27, 2014 | 13.43 | 13.46 | 13.28 | 13.36 | 842,307 | -0.07(-0.49%) |
Jan 24, 2014 | 13.43 | 13.52 | 13.37 | 13.43 | 889,202 | -0.04(-0.31%) |
Jan 23, 2014 | 13.49 | 13.53 | 13.40 | 13.47 | 536,765 | -0.10(-0.75%) |
Jan 22, 2014 | 13.66 | 13.67 | 13.53 | 13.57 | 724,998 | -0.03(-0.22%) |
Jan 21, 2014 | 13.58 | 13.63 | 13.50 | 13.60 | 637,092 | +0.06(+0.44%) |
Jan 17, 2014 | 13.51 | 13.54 | 13.54 | 13.54 | 492,629 | -0.01(-0.09%) |
Jan 16, 2014 | 13.58 | 13.61 | 13.51 | 13.55 | 907,813 | -0.01(-0.04%) |
Jan 15, 2014 | 13.64 | 13.67 | 13.54 | 13.56 | 2,246,463 | -0.08(-0.61%) |
Jan 14, 2014 | 13.87 | 13.91 | 13.43 | 13.64 | 1,242,644 | -0.32(-2.32%) |
Jan 13, 2014 | 14.08 | 14.17 | 13.90 | 13.97 | 613,450 | -0.06(-0.46%) |
Jan 10, 2014 | 13.90 | 14.08 | 13.85 | 14.03 | 486,922 | +0.06(+0.43%) |
Jan 09, 2014 | 14.01 | 14.05 | 13.88 | 13.97 | 409,189 | +0.00(+0.00%) |
Jan 08, 2014 | 14.08 | 14.08 | 13.92 | 13.97 | 464,232 | -0.08(-0.55%) |
Jan 07, 2014 | 14.10 | 14.16 | 14.00 | 14.05 | 669,474 | -0.13(-0.92%) |
Jan 06, 2014 | 14.24 | 14.24 | 14.01 | 14.18 | 484,379 | -0.06(-0.42%) |
Jan 03, 2014 | 14.26 | 14.30 | 14.16 | 14.24 | 305,666 | +0.04(+0.29%) |
Jan 02, 2014 | 14.48 | 14.48 | 14.10 | 14.20 | 347,043 | -0.29(-2.01%) |
Dec 31, 2013 | 14.41 | 14.49 | 14.49 | 14.49 | 301,536 | +0.13(+0.91%) |
Dec 30, 2013 | 14.29 | 14.40 | 14.24 | 14.36 | 299,816 | +0.12(+0.84%) |
Dec 27, 2013 | 14.36 | 14.41 | 14.18 | 14.24 | 464,123 | -0.17(-1.16%) |
Dec 26, 2013 | 14.33 | 14.41 | 14.25 | 14.41 | 129,432 | +0.12(+0.88%) |
Dec 24, 2013 | 14.27 | 14.32 | 14.15 | 14.28 | 188,967 | +0.06(+0.42%) |
Dec 23, 2013 | 14.30 | 14.30 | 14.14 | 14.22 | 425,904 | +0.01(+0.08%) |
Dec 20, 2013 | 14.20 | 14.23 | 14.03 | 14.21 | 901,350 | +0.08(+0.55%) |
Dec 19, 2013 | 14.01 | 14.14 | 13.91 | 14.13 | 292,055 | +0.10(+0.68%) |
Dec 18, 2013 | 14.06 | 14.16 | 13.93 | 14.04 | 508,045 | +0.02(+0.13%) |
Dec 17, 2013 | 13.97 | 14.13 | 13.89 | 14.02 | 529,246 | +0.06(+0.43%) |
Dec 16, 2013 | 14.09 | 14.25 | 13.95 | 13.96 | 580,780 | -0.04(-0.26%) |
Dec 13, 2013 | 13.99 | 14.02 | 13.80 | 14.00 | 273,688 | +0.08(+0.56%) |
Dec 12, 2013 | 13.94 | 14.02 | 13.81 | 13.92 | 858,180 | -0.08(-0.60%) |
Dec 11, 2013 | 14.30 | 14.31 | 13.98 | 14.00 | 1,043,423 | -0.19(-1.36%) |
Dec 10, 2013 | 14.09 | 14.21 | 13.98 | 14.19 | 394,274 | +0.09(+0.67%) |
Dec 09, 2013 | 14.07 | 14.14 | 13.95 | 14.10 | 635,644 | +0.03(+0.21%) |
Dec 06, 2013 | 13.85 | 14.09 | 13.84 | 14.07 | 414,773 | +0.24(+1.71%) |
Dec 05, 2013 | 13.71 | 13.89 | 13.64 | 13.83 | 694,859 | +0.14(+1.04%) |
Dec 04, 2013 | 13.53 | 13.70 | 13.49 | 13.69 | 1,337,239 | +0.11(+0.83%) |
Dec 03, 2013 | 13.60 | 13.64 | 13.48 | 13.58 | 526,655 | -0.05(-0.39%) |
Dec 02, 2013 | 13.61 | 13.79 | 13.57 | 13.63 | 515,058 | -0.12(-0.90%) |
Nov 29, 2013 | 13.63 | 13.80 | 13.62 | 13.76 | 159,811 | +0.20(+1.44%) |
Nov 27, 2013 | 13.59 | 13.64 | 13.50 | 13.56 | 435,862 | -0.09(-0.69%) |
Nov 26, 2013 | 13.78 | 13.78 | 13.59 | 13.66 | 492,871 | -0.09(-0.69%) |
Nov 25, 2013 | 13.62 | 13.75 | 13.57 | 13.75 | 320,341 | +0.12(+0.91%) |
Nov 22, 2013 | 13.68 | 13.68 | 13.57 | 13.63 | 354,377 | -0.02(-0.17%) |
Nov 21, 2013 | 13.70 | 13.76 | 13.61 | 13.65 | 267,192 | -0.07(-0.52%) |
Nov 20, 2013 | 13.73 | 13.78 | 13.63 | 13.72 | 354,710 | +0.02(+0.17%) |
Nov 19, 2013 | 13.85 | 13.85 | 13.64 | 13.70 | 149,522 | -0.12(-0.90%) |
Nov 18, 2013 | 13.99 | 13.99 | 13.79 | 13.82 | 233,246 | -0.12(-0.85%) |
Nov 15, 2013 | 13.93 | 13.96 | 13.82 | 13.94 | 389,521 | -0.02(-0.13%) |
Nov 14, 2013 | 13.85 | 13.96 | 13.77 | 13.96 | 246,703 | +0.12(+0.90%) |
Nov 13, 2013 | 13.81 | 13.90 | 13.70 | 13.83 | 313,398 | +0.06(+0.46%) |
Nov 12, 2013 | 13.72 | 13.78 | 13.62 | 13.77 | 301,022 | +0.04(+0.30%) |
Nov 11, 2013 | 13.94 | 13.94 | 13.72 | 13.73 | 240,085 | -0.15(-1.06%) |
Nov 08, 2013 | 13.89 | 13.95 | 13.79 | 13.88 | 282,491 | -0.09(-0.63%) |
Nov 07, 2013 | 14.04 | 14.08 | 13.95 | 13.97 | 301,645 | -0.09(-0.67%) |
Nov 06, 2013 | 13.91 | 14.09 | 13.90 | 14.06 | 408,058 | +0.17(+1.23%) |
Nov 05, 2013 | 13.96 | 13.98 | 13.76 | 13.89 | 595,540 | -0.15(-1.05%) |
Nov 04, 2013 | 14.19 | 14.19 | 13.94 | 14.04 | 435,755 | -0.02(-0.17%) |
Nov 01, 2013 | 14.03 | 14.18 | 13.92 | 14.06 | 451,958 | +0.01(+0.08%) |
Oct 31, 2013 | 14.01 | 14.31 | 13.99 | 14.05 | 574,259 | +0.06(+0.42%) |
Oct 30, 2013 | 14.18 | 14.19 | 13.89 | 13.99 | 551,606 | -0.19(-1.33%) |
Oct 29, 2013 | 13.95 | 14.19 | 13.95 | 14.18 | 567,803 | +0.26(+1.90%) |
Oct 28, 2013 | 13.81 | 13.99 | 13.81 | 13.91 | 382,147 | +0.06(+0.47%) |
Oct 25, 2013 | 13.70 | 13.85 | 13.58 | 13.85 | 450,399 | +0.07(+0.51%) |
Oct 24, 2013 | 14.01 | 14.08 | 13.59 | 13.78 | 723,817 | -0.55(-3.85%) |
Oct 23, 2013 | 14.46 | 14.56 | 14.28 | 14.33 | 536,521 | -0.21(-1.41%) |
Oct 22, 2013 | 14.30 | 14.56 | 14.29 | 14.53 | 561,387 | +0.25(+1.73%) |
Oct 21, 2013 | 14.23 | 14.36 | 14.19 | 14.29 | 315,950 | +0.05(+0.37%) |
Oct 18, 2013 | 14.21 | 14.35 | 14.21 | 14.24 | 626,806 | +0.01(+0.08%) |
Oct 17, 2013 | 13.88 | 14.26 | 13.87 | 14.22 | 796,185 | +0.30(+2.15%) |
Oct 16, 2013 | 13.93 | 13.99 | 13.84 | 13.92 | 430,578 | -0.01(-0.08%) |
Oct 15, 2013 | 14.14 | 14.15 | 13.87 | 13.94 | 475,867 | -0.31(-2.14%) |
Oct 14, 2013 | 14.06 | 14.27 | 14.06 | 14.24 | 123,686 | +0.08(+0.58%) |
Oct 11, 2013 | 14.16 | 14.17 | 14.03 | 14.16 | 212,467 | +0.04(+0.25%) |
Oct 10, 2013 | 13.91 | 14.14 | 13.87 | 14.12 | 263,650 | +0.34(+2.50%) |
Oct 09, 2013 | 13.77 | 13.89 | 13.72 | 13.78 | 470,793 | +0.03(+0.21%) |
Oct 08, 2013 | 13.97 | 14.00 | 13.71 | 13.75 | 647,721 | -0.22(-1.54%) |
Oct 07, 2013 | 13.95 | 14.08 | 13.85 | 13.97 | 531,262 | -0.06(-0.42%) |
Oct 04, 2013 | 13.75 | 14.04 | 13.70 | 14.02 | 594,617 | +0.30(+2.17%) |
Oct 03, 2013 | 13.57 | 13.73 | 13.56 | 13.73 | 480,428 | +0.17(+1.29%) |
Oct 02, 2013 | 13.46 | 13.56 | 13.41 | 13.55 | 367,365 | +0.02(+0.13%) |
Oct 01, 2013 | 13.48 | 13.67 | 13.38 | 13.53 | 548,555 | -0.01(-0.09%) |
Sep 30, 2013 | 13.56 | 13.74 | 13.53 | 13.55 | 253,072 | -0.02(-0.17%) |
Sep 27, 2013 | 13.62 | 13.66 | 13.56 | 13.57 | 256,493 | -0.06(-0.43%) |
Sep 26, 2013 | 13.71 | 13.84 | 13.61 | 13.63 | 297,546 | -0.10(-0.72%) |
Sep 25, 2013 | 13.77 | 13.83 | 13.67 | 13.73 | 395,789 | -0.03(-0.25%) |
Sep 24, 2013 | 13.67 | 13.78 | 13.59 | 13.76 | 462,531 | +0.10(+0.73%) |
Sep 23, 2013 | 13.59 | 13.71 | 13.57 | 13.66 | 351,579 | +0.06(+0.47%) |
Sep 20, 2013 | 13.79 | 13.81 | 13.57 | 13.60 | 562,752 | -0.12(-0.85%) |
Sep 19, 2013 | 13.81 | 13.84 | 13.70 | 13.71 | 208,712 | -0.06(-0.42%) |
Sep 18, 2013 | 13.70 | 13.79 | 13.56 | 13.77 | 327,733 | +0.05(+0.34%) |
Sep 17, 2013 | 13.67 | 13.78 | 13.63 | 13.73 | 308,850 | +0.07(+0.51%) |
Sep 16, 2013 | 13.69 | 13.78 | 13.59 | 13.66 | 317,103 | +0.09(+0.64%) |
Sep 13, 2013 | 13.54 | 13.69 | 13.53 | 13.57 | 345,067 | +0.03(+0.22%) |
Sep 12, 2013 | 13.77 | 13.81 | 13.49 | 13.54 | 556,894 | -0.29(-2.07%) |
Sep 11, 2013 | 13.46 | 13.84 | 13.46 | 13.83 | 955,582 | +0.26(+1.92%) |
Sep 10, 2013 | 13.71 | 13.71 | 13.50 | 13.56 | 417,497 | -0.09(-0.68%) |
Sep 09, 2013 | 13.49 | 13.68 | 13.47 | 13.66 | 400,107 | +0.19(+1.42%) |
Sep 06, 2013 | 13.68 | 13.72 | 13.35 | 13.47 | 749,866 | -0.02(-0.17%) |
Sep 05, 2013 | 13.40 | 13.61 | 13.39 | 13.49 | 501,967 | +0.08(+0.56%) |
Sep 04, 2013 | 13.11 | 13.43 | 13.09 | 13.41 | 1,260,463 | +0.25(+1.94%) |
Sep 03, 2013 | 13.69 | 13.71 | 13.14 | 13.16 | 1,222,001 | -0.78(-5.60%) |
Aug 30, 2013 | 13.91 | 14.02 | 13.87 | 13.94 | 433,831 | +0.02(+0.12%) |
Aug 29, 2013 | 13.88 | 14.05 | 13.83 | 13.92 | 485,455 | -0.01(-0.04%) |
Aug 28, 2013 | 13.86 | 13.99 | 13.73 | 13.93 | 389,158 | +0.04(+0.29%) |
Aug 27, 2013 | 13.81 | 13.91 | 13.68 | 13.89 | 795,021 | -0.01(-0.08%) |
Aug 26, 2013 | 13.99 | 14.00 | 13.86 | 13.90 | 320,122 | -0.12(-0.87%) |
Aug 23, 2013 | 13.98 | 14.04 | 13.87 | 14.02 | 431,269 | +0.06(+0.46%) |
Aug 22, 2013 | 13.99 | 14.00 | 13.75 | 13.96 | 437,966 | -0.06(-0.41%) |
Aug 21, 2013 | 14.18 | 14.18 | 13.94 | 14.02 | 308,607 | -0.25(-1.78%) |
Aug 20, 2013 | 14.16 | 14.35 | 14.09 | 14.27 | 366,418 | +0.12(+0.82%) |
Aug 19, 2013 | 14.23 | 14.28 | 13.98 | 14.16 | 386,456 | -0.09(-0.61%) |
Aug 16, 2013 | 14.24 | 14.47 | 14.16 | 14.24 | 373,268 | -0.05(-0.32%) |
Aug 15, 2013 | 14.25 | 14.50 | 14.10 | 14.29 | 434,348 | -0.08(-0.56%) |
Aug 14, 2013 | 14.28 | 14.48 | 14.20 | 14.37 | 431,861 | +0.11(+0.77%) |
Aug 13, 2013 | 14.28 | 14.31 | 14.18 | 14.26 | 342,598 | +0.00(+0.03%) |
Aug 12, 2013 | 14.35 | 14.37 | 14.06 | 14.26 | 455,109 | -0.16(-1.08%) |
Aug 09, 2013 | 14.30 | 14.49 | 14.30 | 14.41 | 366,365 | -0.06(-0.44%) |
Aug 08, 2013 | 14.24 | 14.54 | 14.21 | 14.47 | 499,997 | +0.27(+1.90%) |
Aug 07, 2013 | 13.96 | 14.22 | 13.94 | 14.20 | 228,290 | +0.10(+0.69%) |
Aug 06, 2013 | 14.28 | 14.31 | 14.03 | 14.11 | 476,704 | -0.25(-1.72%) |
Aug 05, 2013 | 14.31 | 14.38 | 14.30 | 14.35 | 78,186 | +0.05(+0.32%) |
Aug 02, 2013 | 14.27 | 14.46 | 14.26 | 14.31 | 439,027 | +0.01(+0.04%) |
Aug 01, 2013 | 14.34 | 14.38 | 14.20 | 14.30 | 434,636 | +0.02(+0.16%) |
Jul 31, 2013 | 14.57 | 14.63 | 14.26 | 14.28 | 946,349 | -0.22(-1.55%) |
Jul 30, 2013 | 14.51 | 14.62 | 14.44 | 14.50 | 594,855 | +0.03(+0.20%) |
Jul 29, 2013 | 14.44 | 14.58 | 14.40 | 14.47 | 346,852 | +0.01(+0.08%) |
Jul 26, 2013 | 14.40 | 14.57 | 14.36 | 14.46 | 424,668 | +0.00(+0.00%) |
Jul 25, 2013 | 14.50 | 14.57 | 14.34 | 14.46 | 420,458 | -0.05(-0.36%) |
Jul 24, 2013 | 14.32 | 14.54 | 14.29 | 14.51 | 620,777 | +0.25(+1.73%) |
Jul 23, 2013 | 14.24 | 14.35 | 14.13 | 14.27 | 513,070 | +0.08(+0.57%) |
Jul 22, 2013 | 14.28 | 14.39 | 14.19 | 14.19 | 455,908 | -0.04(-0.28%) |
Jul 19, 2013 | 14.22 | 14.37 | 14.15 | 14.23 | 403,883 | -0.03(-0.24%) |
Jul 18, 2013 | 14.19 | 14.36 | 14.15 | 14.26 | 422,444 | +0.11(+0.81%) |
Jul 17, 2013 | 14.16 | 14.26 | 14.08 | 14.15 | 437,696 | +0.01(+0.08%) |
Jul 16, 2013 | 14.09 | 14.26 | 14.07 | 14.13 | 350,490 | -0.01(-0.04%) |
Jul 15, 2013 | 14.11 | 14.29 | 14.05 | 14.14 | 359,413 | -0.01(-0.08%) |
Jul 12, 2013 | 14.27 | 14.35 | 14.10 | 14.15 | 333,722 | -0.15(-1.05%) |
Jul 11, 2013 | 14.04 | 14.35 | 14.01 | 14.30 | 579,179 | +0.49(+3.52%) |
Jul 10, 2013 | 13.74 | 13.92 | 13.62 | 13.82 | 432,178 | +0.01(+0.04%) |
Jul 09, 2013 | 13.75 | 13.81 | 13.58 | 13.81 | 478,803 | +0.14(+1.04%) |
Jul 08, 2013 | 13.60 | 13.74 | 13.59 | 13.67 | 412,720 | +0.13(+0.93%) |
Jul 05, 2013 | 13.49 | 13.66 | 13.42 | 13.54 | 545,262 | +0.01(+0.08%) |
Jul 03, 2013 | 13.46 | 13.56 | 13.40 | 13.53 | 412,364 | +0.03(+0.21%) |
Jul 02, 2013 | 13.58 | 13.82 | 13.39 | 13.50 | 1,018,141 | -0.18(-1.34%) |
Jul 01, 2013 | 13.85 | 13.87 | 13.53 | 13.68 | 462,114 | -0.03(-0.25%) |
Jun 28, 2013 | 13.06 | 13.82 | 13.04 | 13.72 | 1,443,926 | +0.66(+5.03%) |
Jun 27, 2013 | 12.72 | 13.08 | 12.72 | 13.06 | 1,328,675 | +0.49(+3.91%) |
Jun 26, 2013 | 12.52 | 12.73 | 12.51 | 12.57 | 1,203,553 | +0.13(+1.06%) |
Jun 25, 2013 | 12.38 | 12.45 | 12.26 | 12.44 | 612,478 | +0.12(+0.97%) |
Jun 24, 2013 | 12.30 | 12.42 | 12.18 | 12.32 | 869,426 | -0.13(-1.05%) |
Jun 21, 2013 | 12.36 | 12.68 | 12.30 | 12.45 | 1,378,216 | +0.05(+0.37%) |
Jun 20, 2013 | 12.55 | 12.60 | 12.36 | 12.41 | 1,151,090 | -0.38(-2.99%) |
Jun 19, 2013 | 13.04 | 13.04 | 12.74 | 12.79 | 1,141,769 | -0.26(-1.97%) |
Jun 18, 2013 | 12.82 | 13.06 | 12.82 | 13.04 | 362,408 | +0.18(+1.38%) |
Jun 17, 2013 | 12.86 | 12.98 | 12.77 | 12.87 | 381,442 | +0.13(+1.03%) |
Jun 14, 2013 | 12.71 | 12.78 | 12.63 | 12.74 | 475,715 | +0.00(+0.00%) |
Jun 13, 2013 | 12.62 | 12.79 | 12.49 | 12.74 | 459,123 | +0.14(+1.09%) |
Jun 12, 2013 | 12.92 | 12.92 | 12.56 | 12.60 | 1,253,159 | -0.20(-1.52%) |
Jun 11, 2013 | 12.62 | 12.87 | 12.50 | 12.79 | 552,473 | +0.07(+0.53%) |
Jun 10, 2013 | 12.60 | 12.77 | 12.49 | 12.73 | 334,195 | +0.13(+1.03%) |
Jun 07, 2013 | 12.64 | 12.64 | 12.41 | 12.60 | 351,256 | +0.02(+0.18%) |
Jun 06, 2013 | 12.52 | 12.58 | 12.33 | 12.57 | 684,165 | +0.03(+0.23%) |
Jun 05, 2013 | 12.76 | 12.77 | 12.32 | 12.54 | 599,559 | -0.26(-1.99%) |
Jun 04, 2013 | 12.82 | 12.84 | 12.64 | 12.80 | 552,180 | -0.07(-0.57%) |
Jun 03, 2013 | 12.68 | 12.94 | 12.65 | 12.87 | 439,346 | +0.24(+1.88%) |
May 31, 2013 | 12.89 | 12.93 | 12.64 | 12.64 | 572,479 | -0.32(-2.49%) |
May 30, 2013 | 13.05 | 13.15 | 12.90 | 12.96 | 261,706 | -0.06(-0.43%) |
May 29, 2013 | 12.86 | 13.09 | 12.84 | 13.02 | 399,881 | +0.11(+0.83%) |
May 28, 2013 | 13.04 | 13.08 | 12.82 | 12.91 | 325,311 | -0.06(-0.44%) |
May 24, 2013 | 12.88 | 13.05 | 12.83 | 12.96 | 252,102 | -0.06(-0.48%) |
May 23, 2013 | 13.05 | 13.09 | 12.72 | 13.03 | 409,656 | -0.03(-0.22%) |
May 22, 2013 | 13.23 | 13.36 | 13.05 | 13.05 | 404,695 | -0.20(-1.54%) |
May 21, 2013 | 12.82 | 13.43 | 12.75 | 13.26 | 694,163 | +0.50(+3.91%) |
May 20, 2013 | 12.89 | 12.89 | 12.74 | 12.76 | 172,038 | -0.06(-0.49%) |
May 17, 2013 | 12.91 | 12.91 | 12.71 | 12.82 | 282,404 | -0.04(-0.31%) |
May 16, 2013 | 12.87 | 13.00 | 12.83 | 12.86 | 368,181 | -0.02(-0.13%) |
May 15, 2013 | 12.78 | 12.93 | 12.76 | 12.88 | 539,914 | -0.12(-0.92%) |
May 13, 2013 | 12.95 | 13.02 | 12.83 | 13.00 | 280,936 | +0.14(+1.05%) |
May 10, 2013 | 12.83 | 12.88 | 12.79 | 12.86 | 339,532 | -0.02(-0.17%) |
May 09, 2013 | 12.97 | 13.04 | 12.86 | 12.89 | 282,430 | -0.08(-0.61%) |
May 08, 2013 | 13.01 | 13.08 | 12.89 | 12.96 | 325,622 | -0.02(-0.13%) |
May 07, 2013 | 12.90 | 13.09 | 12.90 | 12.98 | 359,563 | +0.13(+1.01%) |
May 06, 2013 | 12.81 | 12.89 | 12.79 | 12.85 | 245,728 | +0.02(+0.18%) |
May 03, 2013 | 12.90 | 13.05 | 12.82 | 12.83 | 367,321 | +0.03(+0.26%) |
May 02, 2013 | 12.78 | 12.89 | 12.69 | 12.80 | 386,475 | +0.04(+0.31%) |