Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.19 | 17.21 | 16.89 | 17.06 | 87,806 | +0.12(+0.70%) |
May 29, 2014 | 17.08 | 17.09 | 16.85 | 16.94 | 17,508 | +0.00(+0.00%) |
May 28, 2014 | 16.94 | 17.17 | 16.94 | 16.94 | 162,742 | -0.06(-0.37%) |
May 27, 2014 | 17.06 | 17.12 | 16.97 | 17.00 | 149,220 | -0.05(-0.27%) |
May 23, 2014 | 16.83 | 17.05 | 17.05 | 17.05 | 20,863 | +0.19(+1.10%) |
May 22, 2014 | 16.78 | 16.98 | 16.70 | 16.86 | 7,337 | +0.22(+1.33%) |
May 21, 2014 | 16.60 | 16.76 | 16.43 | 16.64 | 23,219 | +0.23(+1.38%) |
May 20, 2014 | 16.92 | 16.99 | 16.22 | 16.41 | 41,568 | -0.44(-2.63%) |
May 19, 2014 | 16.57 | 17.06 | 16.55 | 16.86 | 36,596 | +0.32(+1.92%) |
May 16, 2014 | 16.14 | 16.60 | 16.14 | 16.54 | 21,742 | +0.35(+2.18%) |
May 15, 2014 | 15.85 | 16.30 | 15.45 | 16.19 | 24,254 | +0.22(+1.36%) |
May 14, 2014 | 16.66 | 16.66 | 15.77 | 15.97 | 25,897 | -0.65(-3.92%) |
May 13, 2014 | 16.82 | 16.97 | 16.59 | 16.62 | 14,250 | -0.22(-1.29%) |
May 12, 2014 | 16.58 | 16.99 | 16.40 | 16.84 | 40,070 | +0.26(+1.58%) |
May 09, 2014 | 16.09 | 16.74 | 16.09 | 16.58 | 29,648 | +0.37(+2.29%) |
May 08, 2014 | 16.31 | 16.69 | 16.07 | 16.21 | 36,411 | -0.08(-0.50%) |
May 07, 2014 | 16.55 | 16.55 | 16.22 | 16.29 | 45,832 | -0.17(-1.05%) |
May 06, 2014 | 16.53 | 16.71 | 16.31 | 16.46 | 32,345 | -0.09(-0.55%) |
May 05, 2014 | 15.77 | 16.66 | 15.77 | 16.55 | 82,998 | +0.76(+4.82%) |
May 02, 2014 | 15.40 | 15.83 | 15.17 | 15.79 | 45,751 | +0.62(+4.06%) |
May 01, 2014 | 15.15 | 15.26 | 14.97 | 15.17 | 27,441 | +0.03(+0.18%) |
Apr 30, 2014 | 15.34 | 15.74 | 15.13 | 15.15 | 32,716 | +0.02(+0.12%) |
Apr 29, 2014 | 14.96 | 15.37 | 14.96 | 15.13 | 13,700 | +0.28(+1.89%) |
Apr 28, 2014 | 14.79 | 15.20 | 14.61 | 14.85 | 44,855 | +0.16(+1.11%) |
Apr 25, 2014 | 14.84 | 14.87 | 14.67 | 14.68 | 22,989 | -0.18(-1.22%) |
Apr 24, 2014 | 15.34 | 15.45 | 14.84 | 14.87 | 9,910 | -0.44(-2.90%) |
Apr 23, 2014 | 15.30 | 15.33 | 15.23 | 15.31 | 11,342 | -0.08(-0.53%) |
Apr 22, 2014 | 15.00 | 15.40 | 14.97 | 15.39 | 14,010 | +0.48(+3.22%) |
Apr 21, 2014 | 14.82 | 14.95 | 14.71 | 14.91 | 8,231 | +0.08(+0.55%) |
Apr 17, 2014 | 14.82 | 14.83 | 14.83 | 14.83 | 6,402 | -0.05(-0.37%) |
Apr 16, 2014 | 14.64 | 15.06 | 14.58 | 14.88 | 7,775 | +0.16(+1.11%) |
Apr 15, 2014 | 14.67 | 14.76 | 14.49 | 14.72 | 8,158 | +0.15(+1.06%) |
Apr 14, 2014 | 14.72 | 14.86 | 14.49 | 14.57 | 43,347 | +0.03(+0.19%) |
Apr 11, 2014 | 14.60 | 14.82 | 14.39 | 14.54 | 34,095 | -0.19(-1.29%) |
Apr 10, 2014 | 15.24 | 15.24 | 14.73 | 14.73 | 13,382 | -0.59(-3.84%) |
Apr 09, 2014 | 15.40 | 15.55 | 15.18 | 15.32 | 15,782 | -0.02(-0.12%) |
Apr 08, 2014 | 15.26 | 15.61 | 15.26 | 15.34 | 13,711 | +0.29(+1.93%) |
Apr 07, 2014 | 15.16 | 15.30 | 15.01 | 15.05 | 12,700 | -0.27(-1.77%) |
Apr 04, 2014 | 15.70 | 15.84 | 15.01 | 15.32 | 19,795 | -0.24(-1.57%) |
Apr 03, 2014 | 15.54 | 15.77 | 15.49 | 15.56 | 14,179 | -0.11(-0.69%) |
Apr 02, 2014 | 15.73 | 15.84 | 15.46 | 15.67 | 24,648 | +0.05(+0.29%) |
Apr 01, 2014 | 15.35 | 15.84 | 15.13 | 15.63 | 39,814 | +0.38(+2.50%) |
Mar 31, 2014 | 15.51 | 15.51 | 15.25 | 15.25 | 40,477 | -0.11(-0.71%) |
Mar 28, 2014 | 15.30 | 15.87 | 15.25 | 15.35 | 12,290 | +0.02(+0.12%) |
Mar 27, 2014 | 15.48 | 15.68 | 15.00 | 15.34 | 13,460 | -0.20(-1.28%) |
Mar 26, 2014 | 16.02 | 16.07 | 15.54 | 15.54 | 10,264 | -0.47(-2.94%) |
Mar 25, 2014 | 15.86 | 16.06 | 15.48 | 16.01 | 10,804 | +0.28(+1.79%) |
Mar 24, 2014 | 16.04 | 16.04 | 15.65 | 15.73 | 16,720 | -0.22(-1.36%) |
Mar 21, 2014 | 16.38 | 16.40 | 15.93 | 15.94 | 16,225 | -0.43(-2.66%) |
Mar 20, 2014 | 15.95 | 16.81 | 15.80 | 16.38 | 38,923 | +0.43(+2.73%) |
Mar 19, 2014 | 15.96 | 15.96 | 15.73 | 15.94 | 7,397 | -0.13(-0.79%) |
Mar 18, 2014 | 15.87 | 16.08 | 15.85 | 16.07 | 6,526 | +0.23(+1.43%) |
Mar 17, 2014 | 15.85 | 15.85 | 15.51 | 15.84 | 7,200 | -0.02(-0.11%) |
Mar 14, 2014 | 15.55 | 15.87 | 15.35 | 15.86 | 18,694 | +0.24(+1.57%) |
Mar 13, 2014 | 15.74 | 15.74 | 15.54 | 15.62 | 8,566 | -0.16(-1.03%) |
Mar 12, 2014 | 15.75 | 15.84 | 15.59 | 15.78 | 6,746 | -0.08(-0.51%) |
Mar 11, 2014 | 15.78 | 15.86 | 15.43 | 15.86 | 19,549 | +0.09(+0.57%) |
Mar 10, 2014 | 15.65 | 15.77 | 15.54 | 15.77 | 12,520 | +0.03(+0.17%) |
Mar 07, 2014 | 15.96 | 16.20 | 15.66 | 15.74 | 4,758 | -0.10(-0.63%) |
Mar 06, 2014 | 15.94 | 15.94 | 15.71 | 15.84 | 7,639 | -0.14(-0.85%) |
Mar 05, 2014 | 15.78 | 15.98 | 15.78 | 15.98 | 6,741 | +0.14(+0.91%) |
Mar 04, 2014 | 15.74 | 16.50 | 15.60 | 15.84 | 43,547 | +0.21(+1.33%) |
Mar 03, 2014 | 15.81 | 15.81 | 15.13 | 15.63 | 32,777 | -0.17(-1.08%) |
Feb 28, 2014 | 15.85 | 15.99 | 15.65 | 15.80 | 21,479 | +0.02(+0.11%) |
Feb 27, 2014 | 15.78 | 15.93 | 15.39 | 15.78 | 31,410 | -0.10(-0.62%) |
Feb 26, 2014 | 15.65 | 16.01 | 15.65 | 15.88 | 13,299 | +0.14(+0.92%) |
Feb 25, 2014 | 15.84 | 15.84 | 15.62 | 15.74 | 62,323 | -0.06(-0.40%) |
Feb 24, 2014 | 15.74 | 15.95 | 15.55 | 15.80 | 8,688 | +0.25(+1.62%) |
Feb 21, 2014 | 15.51 | 15.72 | 15.50 | 15.55 | 13,635 | +0.13(+0.82%) |
Feb 20, 2014 | 15.07 | 15.51 | 14.98 | 15.42 | 22,465 | +0.32(+2.09%) |
Feb 19, 2014 | 15.35 | 15.47 | 15.01 | 15.10 | 17,080 | -0.23(-1.47%) |
Feb 18, 2014 | 15.29 | 15.51 | 15.29 | 15.33 | 14,278 | +0.05(+0.30%) |
Feb 14, 2014 | 15.15 | 15.29 | 15.29 | 15.29 | 17,853 | +0.14(+0.89%) |
Feb 13, 2014 | 14.93 | 15.38 | 14.75 | 15.15 | 9,540 | +0.26(+1.76%) |
Feb 12, 2014 | 14.80 | 15.09 | 14.73 | 14.89 | 14,088 | +0.11(+0.73%) |
Feb 11, 2014 | 14.70 | 14.97 | 14.47 | 14.78 | 16,656 | +0.30(+2.05%) |
Feb 10, 2014 | 14.46 | 14.78 | 14.28 | 14.48 | 18,910 | +0.05(+0.37%) |
Feb 07, 2014 | 14.46 | 14.50 | 14.25 | 14.43 | 14,139 | +0.08(+0.57%) |
Feb 06, 2014 | 14.72 | 14.72 | 14.27 | 14.35 | 16,692 | -0.28(-1.91%) |
Feb 05, 2014 | 14.76 | 14.98 | 14.60 | 14.63 | 19,019 | -0.11(-0.73%) |
Feb 04, 2014 | 14.92 | 15.06 | 14.57 | 14.73 | 11,759 | -0.18(-1.21%) |
Feb 03, 2014 | 14.03 | 15.15 | 13.99 | 14.92 | 86,275 | +0.93(+6.64%) |
Jan 31, 2014 | 14.24 | 14.50 | 13.90 | 13.99 | 26,757 | -0.51(-3.54%) |
Jan 30, 2014 | 14.62 | 14.98 | 14.44 | 14.50 | 13,195 | +0.34(+2.42%) |
Jan 29, 2014 | 14.46 | 14.88 | 14.02 | 14.16 | 12,108 | -0.61(-4.15%) |
Jan 28, 2014 | 14.91 | 15.03 | 14.60 | 14.77 | 15,184 | -0.41(-2.73%) |
Jan 27, 2014 | 15.16 | 15.38 | 14.94 | 15.19 | 35,620 | +0.21(+1.38%) |
Jan 24, 2014 | 15.19 | 15.37 | 14.90 | 14.98 | 8,559 | -0.23(-1.48%) |
Jan 23, 2014 | 14.83 | 15.47 | 14.80 | 15.20 | 23,879 | +0.38(+2.55%) |
Jan 22, 2014 | 14.79 | 14.88 | 14.77 | 14.83 | 17,786 | +0.04(+0.24%) |
Jan 21, 2014 | 14.85 | 14.85 | 14.65 | 14.79 | 57,301 | -0.02(-0.12%) |
Jan 17, 2014 | 14.69 | 14.81 | 14.81 | 14.81 | 30,717 | +0.12(+0.80%) |
Jan 16, 2014 | 15.06 | 15.06 | 14.61 | 14.69 | 19,365 | -0.37(-2.45%) |
Jan 15, 2014 | 15.05 | 15.06 | 14.90 | 15.06 | 7,021 | +0.01(+0.06%) |
Jan 14, 2014 | 14.84 | 15.10 | 14.81 | 15.05 | 28,102 | +0.21(+1.40%) |
Jan 13, 2014 | 15.17 | 15.17 | 14.74 | 14.84 | 15,872 | -0.30(-1.97%) |
Jan 10, 2014 | 15.42 | 15.42 | 14.98 | 15.14 | 11,031 | -0.23(-1.53%) |
Jan 09, 2014 | 15.55 | 15.55 | 15.23 | 15.38 | 4,792 | -0.07(-0.47%) |
Jan 08, 2014 | 15.60 | 15.65 | 15.28 | 15.45 | 11,522 | -0.18(-1.15%) |
Jan 07, 2014 | 15.74 | 15.82 | 15.52 | 15.63 | 7,206 | -0.11(-0.69%) |
Jan 06, 2014 | 15.99 | 15.99 | 15.62 | 15.74 | 5,079 | -0.25(-1.58%) |
Jan 03, 2014 | 15.92 | 16.05 | 15.60 | 15.99 | 10,879 | +0.05(+0.28%) |
Jan 02, 2014 | 16.11 | 16.34 | 15.70 | 15.94 | 23,311 | -0.16(-1.01%) |
Dec 31, 2013 | 16.10 | 16.11 | 16.11 | 16.11 | 9,869 | +0.07(+0.45%) |
Dec 30, 2013 | 16.20 | 16.20 | 15.84 | 16.03 | 197,459 | -0.16(-1.00%) |
Dec 27, 2013 | 16.33 | 16.33 | 16.01 | 16.20 | 9,565 | -0.14(-0.83%) |
Dec 26, 2013 | 16.31 | 16.39 | 16.11 | 16.33 | 8,621 | +0.04(+0.28%) |
Dec 24, 2013 | 16.28 | 16.29 | 16.15 | 16.29 | 5,705 | +0.00(+0.00%) |
Dec 23, 2013 | 16.14 | 16.29 | 15.72 | 16.29 | 6,414 | +0.45(+2.85%) |
Dec 20, 2013 | 15.47 | 15.92 | 15.38 | 15.84 | 48,902 | +0.39(+2.51%) |
Dec 19, 2013 | 15.56 | 15.56 | 15.17 | 15.45 | 7,586 | -0.07(-0.46%) |
Dec 18, 2013 | 15.42 | 15.56 | 15.03 | 15.52 | 15,485 | +0.17(+1.12%) |
Dec 17, 2013 | 15.48 | 15.55 | 15.22 | 15.35 | 5,908 | -0.07(-0.47%) |
Dec 16, 2013 | 15.43 | 15.43 | 15.27 | 15.42 | 4,370 | +0.10(+0.65%) |
Dec 13, 2013 | 15.33 | 15.42 | 15.30 | 15.32 | 10,285 | +0.05(+0.36%) |
Dec 12, 2013 | 15.19 | 15.52 | 15.19 | 15.27 | 4,625 | -0.05(-0.35%) |
Dec 11, 2013 | 15.18 | 15.43 | 15.03 | 15.32 | 15,394 | +0.21(+1.37%) |
Dec 10, 2013 | 15.48 | 15.48 | 15.00 | 15.11 | 11,291 | -0.34(-2.21%) |
Dec 09, 2013 | 16.22 | 16.25 | 15.38 | 15.46 | 14,524 | -0.80(-4.91%) |
Dec 06, 2013 | 16.27 | 16.29 | 16.08 | 16.25 | 17,044 | +0.20(+1.23%) |
Dec 05, 2013 | 15.97 | 16.16 | 15.89 | 16.06 | 17,351 | +0.12(+0.73%) |
Dec 04, 2013 | 15.67 | 16.07 | 15.67 | 15.94 | 34,819 | +0.17(+1.08%) |
Dec 03, 2013 | 15.48 | 15.97 | 15.28 | 15.77 | 22,187 | +0.17(+1.09%) |
Dec 02, 2013 | 15.89 | 15.89 | 15.03 | 15.60 | 29,270 | -0.39(-2.41%) |
Nov 29, 2013 | 16.08 | 16.08 | 15.72 | 15.99 | 9,619 | +0.01(+0.06%) |
Nov 27, 2013 | 15.96 | 16.14 | 15.55 | 15.98 | 19,336 | -0.04(-0.28%) |
Nov 26, 2013 | 15.25 | 16.06 | 15.25 | 16.02 | 11,216 | +0.74(+4.82%) |
Nov 25, 2013 | 15.07 | 15.48 | 15.07 | 15.29 | 7,871 | +0.21(+1.37%) |
Nov 22, 2013 | 14.94 | 15.22 | 14.85 | 15.08 | 9,287 | +0.18(+1.20%) |
Nov 21, 2013 | 14.38 | 15.03 | 14.38 | 14.90 | 45,839 | +0.54(+3.75%) |
Nov 20, 2013 | 14.35 | 14.46 | 14.34 | 14.36 | 12,595 | +0.00(+0.00%) |
Nov 19, 2013 | 14.15 | 14.36 | 13.95 | 14.36 | 17,691 | +0.17(+1.20%) |
Nov 18, 2013 | 14.31 | 14.42 | 14.18 | 14.19 | 8,183 | -0.03(-0.19%) |
Nov 15, 2013 | 14.16 | 14.24 | 14.03 | 14.22 | 8,624 | +0.03(+0.19%) |
Nov 14, 2013 | 14.30 | 14.59 | 14.11 | 14.19 | 12,604 | -0.05(-0.38%) |
Nov 13, 2013 | 14.10 | 14.49 | 14.00 | 14.24 | 15,527 | +0.09(+0.63%) |
Nov 12, 2013 | 14.20 | 14.38 | 14.14 | 14.15 | 12,724 | -0.03(-0.19%) |
Nov 11, 2013 | 14.27 | 14.39 | 14.04 | 14.18 | 30,717 | -0.09(-0.63%) |
Nov 08, 2013 | 13.90 | 14.76 | 13.90 | 14.27 | 47,511 | +0.36(+2.58%) |
Nov 07, 2013 | 14.02 | 14.02 | 13.80 | 13.91 | 11,164 | -0.01(-0.06%) |
Nov 06, 2013 | 13.89 | 14.06 | 13.69 | 13.92 | 13,253 | +0.11(+0.78%) |
Nov 05, 2013 | 13.47 | 13.87 | 13.47 | 13.81 | 6,606 | +0.10(+0.72%) |
Nov 04, 2013 | 13.82 | 14.13 | 13.52 | 13.71 | 28,885 | -0.01(-0.07%) |
Nov 01, 2013 | 13.80 | 13.89 | 13.48 | 13.72 | 33,355 | +0.10(+0.72%) |
Oct 31, 2013 | 13.46 | 13.76 | 13.46 | 13.62 | 71,216 | +0.39(+2.92%) |
Oct 30, 2013 | 13.60 | 13.65 | 13.24 | 13.24 | 33,955 | -0.42(-3.09%) |
Oct 29, 2013 | 13.60 | 13.69 | 13.60 | 13.66 | 7,332 | +0.14(+1.06%) |
Oct 28, 2013 | 13.43 | 13.69 | 13.43 | 13.52 | 66,661 | -0.09(-0.66%) |
Oct 25, 2013 | 13.84 | 13.85 | 13.53 | 13.61 | 15,200 | -0.17(-1.24%) |
Oct 24, 2013 | 13.80 | 13.85 | 13.70 | 13.78 | 7,184 | -0.04(-0.32%) |
Oct 23, 2013 | 13.89 | 14.06 | 13.71 | 13.82 | 13,716 | -0.14(-1.03%) |
Oct 22, 2013 | 14.04 | 14.09 | 13.90 | 13.97 | 16,529 | +0.04(+0.26%) |
Oct 21, 2013 | 14.00 | 14.08 | 13.89 | 13.93 | 40,266 | +0.01(+0.06%) |
Oct 18, 2013 | 13.65 | 14.00 | 13.65 | 13.92 | 34,253 | +0.05(+0.39%) |
Oct 17, 2013 | 13.89 | 14.00 | 13.74 | 13.87 | 35,502 | -0.01(-0.06%) |
Oct 16, 2013 | 13.69 | 14.08 | 13.60 | 13.88 | 12,086 | +0.06(+0.45%) |
Oct 15, 2013 | 13.89 | 14.14 | 13.71 | 13.81 | 10,690 | -0.15(-1.09%) |
Oct 14, 2013 | 13.69 | 14.09 | 13.50 | 13.97 | 13,707 | +0.22(+1.63%) |
Oct 11, 2013 | 13.64 | 13.86 | 13.58 | 13.74 | 17,941 | -0.04(-0.26%) |
Oct 10, 2013 | 13.59 | 14.16 | 13.49 | 13.78 | 31,889 | +0.38(+2.81%) |
Oct 09, 2013 | 13.40 | 13.58 | 13.35 | 13.40 | 10,753 | +0.02(+0.13%) |
Oct 08, 2013 | 13.51 | 13.51 | 13.38 | 13.38 | 6,359 | -0.07(-0.53%) |
Oct 07, 2013 | 13.60 | 13.78 | 13.44 | 13.45 | 10,831 | -0.27(-1.96%) |
Oct 04, 2013 | 13.50 | 13.97 | 13.25 | 13.72 | 17,394 | +0.19(+1.39%) |
Oct 03, 2013 | 13.63 | 13.63 | 13.36 | 13.54 | 9,716 | -0.08(-0.59%) |
Oct 02, 2013 | 13.92 | 14.08 | 13.62 | 13.62 | 16,792 | -0.30(-2.13%) |
Oct 01, 2013 | 13.99 | 14.12 | 13.70 | 13.91 | 18,146 | +0.00(+0.00%) |
Sep 30, 2013 | 13.58 | 14.09 | 13.58 | 13.91 | 14,752 | +0.10(+0.71%) |
Sep 27, 2013 | 13.89 | 13.97 | 13.62 | 13.81 | 9,015 | -0.14(-1.03%) |
Sep 26, 2013 | 13.98 | 14.23 | 13.96 | 13.96 | 6,077 | +0.06(+0.45%) |
Sep 25, 2013 | 13.94 | 13.95 | 13.69 | 13.89 | 45,424 | +0.01(+0.06%) |
Sep 24, 2013 | 14.15 | 14.15 | 13.75 | 13.89 | 31,334 | +0.00(+0.00%) |
Sep 23, 2013 | 14.04 | 14.07 | 13.87 | 13.89 | 18,918 | +0.00(+0.00%) |
Sep 20, 2013 | 13.66 | 14.03 | 13.63 | 13.89 | 37,513 | +0.34(+2.52%) |
Sep 19, 2013 | 14.05 | 14.05 | 13.54 | 13.54 | 6,794 | -0.49(-3.52%) |
Sep 18, 2013 | 14.08 | 14.53 | 13.83 | 14.04 | 10,313 | +0.07(+0.51%) |
Sep 17, 2013 | 14.04 | 14.18 | 13.82 | 13.97 | 5,148 | -0.07(-0.51%) |
Sep 16, 2013 | 13.92 | 14.19 | 13.83 | 14.04 | 5,449 | +0.12(+0.84%) |
Sep 13, 2013 | 14.08 | 14.35 | 13.88 | 13.92 | 3,593 | -0.12(-0.83%) |
Sep 12, 2013 | 14.00 | 14.50 | 13.89 | 14.04 | 14,700 | +0.00(+0.00%) |
Sep 11, 2013 | 13.76 | 14.26 | 13.75 | 14.04 | 14,556 | +0.13(+0.90%) |
Sep 10, 2013 | 13.72 | 13.91 | 13.53 | 13.91 | 7,678 | +0.15(+1.11%) |
Sep 09, 2013 | 13.70 | 13.84 | 13.51 | 13.76 | 14,886 | +0.17(+1.25%) |
Sep 06, 2013 | 13.69 | 13.89 | 13.47 | 13.59 | 24,669 | -0.04(-0.33%) |
Sep 05, 2013 | 13.57 | 13.63 | 13.49 | 13.63 | 1,199 | +0.11(+0.80%) |
Sep 04, 2013 | 13.71 | 13.78 | 13.47 | 13.53 | 12,652 | -0.04(-0.26%) |
Sep 03, 2013 | 13.68 | 14.11 | 13.46 | 13.56 | 19,406 | +0.06(+0.47%) |
Aug 30, 2013 | 13.62 | 13.82 | 13.33 | 13.50 | 20,757 | -0.17(-1.25%) |
Aug 29, 2013 | 13.64 | 13.82 | 13.53 | 13.67 | 22,501 | +0.12(+0.86%) |
Aug 28, 2013 | 14.00 | 14.06 | 13.46 | 13.55 | 29,901 | -0.26(-1.88%) |
Aug 27, 2013 | 14.11 | 14.62 | 13.69 | 13.81 | 9,507 | -0.57(-3.93%) |
Aug 26, 2013 | 14.44 | 14.81 | 14.38 | 14.38 | 14,888 | -0.04(-0.31%) |
Aug 23, 2013 | 14.90 | 14.90 | 14.35 | 14.42 | 5,626 | -0.43(-2.90%) |
Aug 22, 2013 | 14.59 | 14.85 | 14.45 | 14.85 | 7,347 | +0.54(+3.76%) |
Aug 21, 2013 | 14.72 | 14.81 | 14.32 | 14.32 | 11,866 | -0.13(-0.93%) |
Aug 20, 2013 | 14.37 | 14.55 | 14.15 | 14.45 | 11,015 | +0.21(+1.45%) |
Aug 19, 2013 | 14.32 | 14.80 | 14.24 | 14.24 | 6,909 | -0.13(-0.94%) |
Aug 16, 2013 | 14.51 | 14.83 | 14.37 | 14.38 | 27,424 | -0.22(-1.48%) |
Aug 15, 2013 | 14.79 | 15.20 | 14.59 | 14.59 | 14,510 | -0.37(-2.46%) |
Aug 14, 2013 | 14.65 | 15.08 | 14.64 | 14.96 | 6,934 | +0.06(+0.42%) |
Aug 13, 2013 | 15.03 | 15.13 | 14.87 | 14.90 | 4,922 | -0.13(-0.90%) |
Aug 12, 2013 | 14.89 | 15.17 | 14.77 | 15.03 | 11,807 | -0.07(-0.48%) |
Aug 09, 2013 | 15.26 | 15.49 | 15.10 | 15.11 | 15,426 | -0.13(-0.88%) |
Aug 08, 2013 | 14.74 | 15.26 | 14.74 | 15.24 | 12,268 | +0.58(+3.98%) |
Aug 07, 2013 | 14.46 | 14.79 | 14.41 | 14.66 | 11,131 | +0.07(+0.49%) |
Aug 06, 2013 | 14.80 | 14.82 | 14.41 | 14.59 | 15,479 | -0.18(-1.22%) |
Aug 05, 2013 | 14.73 | 14.86 | 14.47 | 14.76 | 1,474 | -0.04(-0.24%) |
Aug 02, 2013 | 14.93 | 14.99 | 14.45 | 14.80 | 7,522 | -0.18(-1.20%) |
Aug 01, 2013 | 14.96 | 14.98 | 14.68 | 14.98 | 9,658 | +0.35(+2.39%) |
Jul 31, 2013 | 14.76 | 14.98 | 14.50 | 14.63 | 11,770 | -0.03(-0.18%) |
Jul 30, 2013 | 14.81 | 14.81 | 14.26 | 14.66 | 13,973 | +0.04(+0.31%) |
Jul 29, 2013 | 13.96 | 14.81 | 13.94 | 14.61 | 38,716 | +0.66(+4.69%) |
Jul 26, 2013 | 13.99 | 14.32 | 13.89 | 13.96 | 10,481 | -0.21(-1.46%) |
Jul 25, 2013 | 14.17 | 14.26 | 14.00 | 14.16 | 22,782 | +0.00(+0.00%) |
Jul 24, 2013 | 14.32 | 14.45 | 14.04 | 14.16 | 10,893 | -0.15(-1.07%) |
Jul 23, 2013 | 14.04 | 14.43 | 14.04 | 14.32 | 15,816 | +0.04(+0.25%) |
Jul 22, 2013 | 14.27 | 14.52 | 14.17 | 14.28 | 39,867 | +0.07(+0.51%) |
Jul 19, 2013 | 14.35 | 14.55 | 14.15 | 14.21 | 18,483 | -0.22(-1.55%) |
Jul 18, 2013 | 14.24 | 14.93 | 14.15 | 14.43 | 16,574 | +0.25(+1.77%) |
Jul 17, 2013 | 14.49 | 14.77 | 14.06 | 14.18 | 10,607 | -0.14(-1.00%) |
Jul 16, 2013 | 14.57 | 14.68 | 14.24 | 14.32 | 22,845 | -0.16(-1.11%) |
Jul 15, 2013 | 14.70 | 14.70 | 14.32 | 14.49 | 13,131 | +0.15(+1.06%) |
Jul 12, 2013 | 14.55 | 14.59 | 13.96 | 14.33 | 7,637 | -0.27(-1.84%) |
Jul 11, 2013 | 14.72 | 14.72 | 14.42 | 14.60 | 7,700 | +0.10(+0.68%) |
Jul 10, 2013 | 14.55 | 14.62 | 14.25 | 14.50 | 12,523 | -0.10(-0.68%) |
Jul 09, 2013 | 14.72 | 14.72 | 14.34 | 14.60 | 5,557 | +0.05(+0.37%) |
Jul 08, 2013 | 14.43 | 14.83 | 14.27 | 14.55 | 18,509 | +0.15(+1.06%) |
Jul 05, 2013 | 14.14 | 14.41 | 14.00 | 14.40 | 9,561 | +0.48(+3.48%) |
Jul 03, 2013 | 13.82 | 14.06 | 13.47 | 13.91 | 10,499 | +0.13(+0.98%) |
Jul 02, 2013 | 14.03 | 14.03 | 13.38 | 13.78 | 22,189 | -0.23(-1.67%) |
Jul 01, 2013 | 13.91 | 14.14 | 13.88 | 14.01 | 36,750 | +0.07(+0.52%) |
Jun 28, 2013 | 12.86 | 13.94 | 12.86 | 13.94 | 89,308 | +1.08(+8.37%) |
Jun 27, 2013 | 12.73 | 12.93 | 12.73 | 12.86 | 6,787 | +0.22(+1.70%) |
Jun 26, 2013 | 12.73 | 12.79 | 12.57 | 12.65 | 73,382 | +0.00(+0.00%) |
Jun 25, 2013 | 12.75 | 12.75 | 12.59 | 12.65 | 34,991 | -0.11(-0.84%) |
Jun 24, 2013 | 12.95 | 12.95 | 12.60 | 12.75 | 15,820 | -0.20(-1.52%) |
Jun 21, 2013 | 13.21 | 13.29 | 12.69 | 12.95 | 33,384 | -0.22(-1.70%) |
Jun 20, 2013 | 13.54 | 13.70 | 13.08 | 13.18 | 17,929 | -0.63(-4.55%) |
Jun 19, 2013 | 14.06 | 14.06 | 13.62 | 13.80 | 12,477 | -0.30(-2.10%) |
Jun 18, 2013 | 14.07 | 14.14 | 13.88 | 14.10 | 4,168 | +0.03(+0.19%) |
Jun 17, 2013 | 13.93 | 14.12 | 13.82 | 14.07 | 9,069 | +0.38(+2.75%) |
Jun 14, 2013 | 13.97 | 13.97 | 13.69 | 13.70 | 2,931 | -0.28(-1.99%) |
Jun 13, 2013 | 13.79 | 14.00 | 13.79 | 13.97 | 2,061 | +0.23(+1.70%) |
Jun 12, 2013 | 14.01 | 14.01 | 13.46 | 13.74 | 8,028 | -0.20(-1.42%) |
Jun 11, 2013 | 13.73 | 14.01 | 13.55 | 13.94 | 14,726 | +0.01(+0.06%) |
Jun 10, 2013 | 13.89 | 13.94 | 13.55 | 13.93 | 4,814 | +0.04(+0.32%) |
Jun 07, 2013 | 13.80 | 13.89 | 13.40 | 13.89 | 9,216 | +0.23(+1.71%) |
Jun 06, 2013 | 13.35 | 13.72 | 13.24 | 13.65 | 14,009 | +0.25(+1.88%) |
Jun 05, 2013 | 13.34 | 13.82 | 13.34 | 13.40 | 5,957 | -0.20(-1.45%) |
Jun 04, 2013 | 13.69 | 13.86 | 13.54 | 13.60 | 9,998 | -0.05(-0.39%) |