Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.43 | 19.76 | 19.42 | 19.66 | 787,691 | +0.21(+1.09%) |
Apr 29, 2014 | 19.21 | 19.59 | 19.18 | 19.45 | 1,070,955 | +0.31(+1.64%) |
Apr 28, 2014 | 19.19 | 19.22 | 19.00 | 19.14 | 1,264,592 | +0.28(+1.46%) |
Apr 25, 2014 | 18.92 | 18.99 | 18.70 | 18.86 | 295,812 | -0.09(-0.50%) |
Apr 24, 2014 | 19.07 | 19.15 | 18.84 | 18.95 | 445,720 | -0.09(-0.45%) |
Apr 23, 2014 | 19.04 | 19.17 | 18.95 | 19.04 | 502,529 | +0.00(+0.00%) |
Apr 22, 2014 | 19.09 | 19.19 | 19.01 | 19.04 | 421,075 | +0.02(+0.12%) |
Apr 21, 2014 | 18.95 | 19.11 | 18.93 | 19.02 | 222,307 | +0.06(+0.33%) |
Apr 17, 2014 | 18.94 | 18.95 | 18.95 | 18.95 | 1,087,615 | +0.01(+0.04%) |
Apr 16, 2014 | 19.01 | 19.13 | 18.92 | 18.95 | 302,422 | +0.06(+0.29%) |
Apr 15, 2014 | 18.96 | 19.08 | 18.69 | 18.89 | 318,152 | -0.06(-0.29%) |
Apr 14, 2014 | 19.02 | 19.03 | 18.83 | 18.95 | 725,438 | +0.07(+0.38%) |
Apr 11, 2014 | 18.85 | 19.01 | 18.66 | 18.88 | 641,188 | -0.05(-0.25%) |
Apr 10, 2014 | 19.27 | 19.27 | 18.77 | 18.92 | 216,494 | -0.35(-1.80%) |
Apr 09, 2014 | 19.22 | 19.32 | 19.12 | 19.27 | 462,370 | +0.14(+0.74%) |
Apr 08, 2014 | 18.80 | 19.13 | 18.74 | 19.13 | 376,587 | +0.35(+1.89%) |
Apr 07, 2014 | 19.09 | 19.13 | 18.71 | 18.77 | 356,314 | -0.38(-1.97%) |
Apr 04, 2014 | 19.46 | 19.54 | 19.03 | 19.15 | 565,660 | -0.21(-1.10%) |
Apr 03, 2014 | 19.43 | 19.47 | 19.25 | 19.36 | 389,102 | -0.05(-0.24%) |
Apr 02, 2014 | 19.59 | 19.66 | 19.41 | 19.41 | 573,026 | -0.18(-0.92%) |
Apr 01, 2014 | 19.03 | 20.24 | 19.01 | 19.59 | 1,541,759 | +0.61(+3.23%) |
Mar 31, 2014 | 18.99 | 19.01 | 18.74 | 18.98 | 320,484 | +0.06(+0.33%) |
Mar 28, 2014 | 18.62 | 18.97 | 18.55 | 18.92 | 368,009 | +0.39(+2.08%) |
Mar 27, 2014 | 18.30 | 18.64 | 18.17 | 18.53 | 367,006 | +0.26(+1.42%) |
Mar 26, 2014 | 18.47 | 18.47 | 18.21 | 18.27 | 292,940 | -0.09(-0.51%) |
Mar 25, 2014 | 18.45 | 18.53 | 18.27 | 18.36 | 211,108 | +0.01(+0.04%) |
Mar 24, 2014 | 18.66 | 18.73 | 18.29 | 18.36 | 478,191 | -0.26(-1.39%) |
Mar 21, 2014 | 18.46 | 18.69 | 18.46 | 18.62 | 1,277,433 | +0.28(+1.54%) |
Mar 20, 2014 | 18.46 | 18.67 | 18.18 | 18.33 | 1,201,482 | -0.16(-0.85%) |
Mar 19, 2014 | 18.22 | 18.68 | 18.16 | 18.49 | 1,422,789 | +0.29(+1.60%) |
Mar 18, 2014 | 17.92 | 18.22 | 17.89 | 18.20 | 522,107 | +0.27(+1.49%) |
Mar 17, 2014 | 17.67 | 17.94 | 17.67 | 17.93 | 730,999 | +0.32(+1.83%) |
Mar 14, 2014 | 17.56 | 17.74 | 17.56 | 17.61 | 334,102 | +0.02(+0.09%) |
Mar 13, 2014 | 17.72 | 17.72 | 17.54 | 17.59 | 392,740 | -0.04(-0.22%) |
Mar 12, 2014 | 17.58 | 17.70 | 17.35 | 17.63 | 338,658 | -0.03(-0.18%) |
Mar 11, 2014 | 17.43 | 17.83 | 17.34 | 17.66 | 575,274 | +0.24(+1.35%) |
Mar 10, 2014 | 17.57 | 17.57 | 17.29 | 17.43 | 431,971 | -0.13(-0.72%) |
Mar 07, 2014 | 17.83 | 17.89 | 17.44 | 17.55 | 460,014 | -0.30(-1.67%) |
Mar 06, 2014 | 17.92 | 17.93 | 17.77 | 17.85 | 353,659 | +0.01(+0.04%) |
Mar 05, 2014 | 17.92 | 18.07 | 17.80 | 17.85 | 558,102 | -0.08(-0.44%) |
Mar 04, 2014 | 17.72 | 17.99 | 17.55 | 17.92 | 621,132 | +0.35(+2.01%) |
Mar 03, 2014 | 18.40 | 18.62 | 17.24 | 17.57 | 1,350,643 | -0.72(-3.96%) |
Feb 28, 2014 | 18.05 | 18.34 | 18.00 | 18.29 | 1,070,196 | +0.24(+1.31%) |
Feb 27, 2014 | 17.96 | 18.10 | 17.93 | 18.06 | 464,885 | +0.05(+0.31%) |
Feb 26, 2014 | 17.92 | 18.04 | 17.87 | 18.00 | 1,006,060 | +0.16(+0.88%) |
Feb 25, 2014 | 17.70 | 17.92 | 17.67 | 17.85 | 891,840 | +0.16(+0.89%) |
Feb 24, 2014 | 17.62 | 17.74 | 17.57 | 17.69 | 1,082,674 | +0.13(+0.72%) |
Feb 21, 2014 | 17.58 | 17.60 | 17.49 | 17.56 | 430,006 | -0.01(-0.04%) |
Feb 20, 2014 | 17.51 | 17.60 | 17.46 | 17.57 | 581,195 | +0.09(+0.49%) |
Feb 19, 2014 | 17.66 | 17.68 | 17.48 | 17.48 | 515,635 | -0.19(-1.07%) |
Feb 18, 2014 | 17.70 | 17.85 | 17.63 | 17.67 | 895,515 | -0.01(-0.04%) |
Feb 14, 2014 | 18.00 | 17.68 | 17.68 | 17.68 | 582,079 | -0.31(-1.71%) |
Feb 13, 2014 | 17.73 | 17.99 | 17.56 | 17.99 | 682,574 | +0.19(+1.06%) |
Feb 12, 2014 | 17.76 | 17.92 | 17.65 | 17.80 | 339,860 | +0.08(+0.44%) |
Feb 11, 2014 | 17.71 | 17.81 | 17.66 | 17.72 | 468,727 | +0.08(+0.44%) |
Feb 10, 2014 | 17.58 | 17.68 | 17.54 | 17.64 | 324,380 | -0.07(-0.40%) |
Feb 07, 2014 | 17.57 | 17.73 | 17.50 | 17.71 | 805,756 | +0.24(+1.39%) |
Feb 06, 2014 | 17.53 | 17.74 | 17.41 | 17.47 | 850,617 | -0.02(-0.13%) |
Feb 05, 2014 | 17.44 | 17.64 | 17.24 | 17.49 | 803,410 | -0.06(-0.36%) |
Feb 04, 2014 | 17.73 | 17.76 | 17.33 | 17.56 | 1,188,307 | +0.09(+0.49%) |
Feb 03, 2014 | 17.99 | 17.99 | 17.21 | 17.47 | 1,617,094 | -0.48(-2.70%) |
Jan 31, 2014 | 17.79 | 17.97 | 17.74 | 17.95 | 545,210 | -0.02(-0.13%) |
Jan 30, 2014 | 18.10 | 18.18 | 17.81 | 17.98 | 1,058,305 | +0.23(+1.32%) |
Jan 29, 2014 | 17.92 | 18.22 | 17.66 | 17.74 | 932,719 | -0.22(-1.22%) |
Jan 28, 2014 | 17.65 | 18.00 | 17.65 | 17.96 | 854,099 | +0.29(+1.64%) |
Jan 27, 2014 | 17.96 | 18.02 | 17.48 | 17.67 | 977,740 | -0.28(-1.57%) |
Jan 24, 2014 | 18.12 | 18.12 | 17.91 | 17.95 | 670,932 | -0.29(-1.59%) |
Jan 23, 2014 | 18.31 | 18.38 | 18.06 | 18.24 | 387,911 | -0.17(-0.93%) |
Jan 22, 2014 | 18.62 | 18.68 | 18.33 | 18.42 | 748,031 | -0.13(-0.67%) |
Jan 21, 2014 | 18.55 | 18.57 | 18.43 | 18.54 | 430,723 | +0.16(+0.89%) |
Jan 17, 2014 | 18.52 | 18.38 | 18.38 | 18.38 | 449,500 | -0.18(-0.97%) |
Jan 16, 2014 | 18.27 | 18.60 | 18.27 | 18.56 | 418,727 | +0.16(+0.89%) |
Jan 15, 2014 | 18.19 | 18.59 | 17.93 | 18.39 | 648,319 | +0.20(+1.12%) |
Jan 14, 2014 | 17.95 | 18.19 | 17.88 | 18.19 | 450,896 | +0.30(+1.66%) |
Jan 13, 2014 | 18.32 | 18.37 | 17.80 | 17.89 | 449,504 | -0.45(-2.47%) |
Jan 10, 2014 | 18.29 | 18.45 | 18.18 | 18.35 | 388,523 | +0.02(+0.09%) |
Jan 09, 2014 | 18.07 | 18.38 | 18.07 | 18.33 | 711,292 | +0.30(+1.65%) |
Jan 08, 2014 | 18.06 | 18.17 | 17.99 | 18.03 | 692,019 | -0.07(-0.39%) |
Jan 07, 2014 | 18.00 | 18.22 | 17.92 | 18.10 | 632,978 | +0.09(+0.52%) |
Jan 06, 2014 | 18.25 | 18.31 | 17.77 | 18.01 | 846,801 | -0.23(-1.29%) |
Jan 03, 2014 | 17.82 | 18.37 | 17.81 | 18.24 | 776,206 | +0.42(+2.37%) |
Jan 02, 2014 | 17.82 | 17.95 | 17.63 | 17.82 | 736,111 | -0.11(-0.61%) |
Dec 31, 2013 | 18.02 | 17.93 | 17.93 | 17.93 | 195,145 | -0.09(-0.52%) |
Dec 30, 2013 | 17.60 | 18.13 | 17.60 | 18.02 | 443,896 | +0.37(+2.08%) |
Dec 27, 2013 | 17.81 | 17.85 | 17.56 | 17.66 | 248,014 | -0.16(-0.88%) |
Dec 26, 2013 | 17.86 | 17.91 | 17.78 | 17.81 | 183,613 | +0.06(+0.35%) |
Dec 24, 2013 | 17.70 | 17.83 | 17.69 | 17.75 | 140,384 | +0.01(+0.04%) |
Dec 23, 2013 | 17.71 | 17.92 | 17.59 | 17.74 | 760,682 | +0.15(+0.84%) |
Dec 20, 2013 | 17.43 | 17.69 | 17.42 | 17.59 | 767,500 | +0.17(+0.99%) |
Dec 19, 2013 | 17.46 | 17.61 | 17.33 | 17.42 | 957,953 | -0.10(-0.58%) |
Dec 18, 2013 | 17.48 | 17.59 | 17.12 | 17.52 | 529,448 | +0.00(+0.00%) |
Dec 17, 2013 | 17.74 | 17.74 | 17.43 | 17.52 | 587,855 | -0.26(-1.45%) |
Dec 16, 2013 | 17.20 | 17.99 | 17.14 | 17.78 | 1,590,130 | +0.62(+3.60%) |
Dec 13, 2013 | 17.33 | 17.33 | 17.12 | 17.16 | 1,100,884 | -0.12(-0.68%) |
Dec 12, 2013 | 16.83 | 17.35 | 16.79 | 17.28 | 1,309,923 | +0.39(+2.31%) |
Dec 11, 2013 | 16.69 | 17.05 | 16.55 | 16.89 | 1,228,601 | +0.15(+0.89%) |
Dec 10, 2013 | 16.57 | 16.91 | 16.52 | 16.74 | 787,393 | +0.20(+1.23%) |
Dec 09, 2013 | 15.96 | 16.95 | 15.95 | 16.54 | 1,089,039 | +0.67(+4.24%) |
Dec 06, 2013 | 15.66 | 15.91 | 15.52 | 15.87 | 588,045 | +0.42(+2.73%) |
Dec 05, 2013 | 15.76 | 15.88 | 15.43 | 15.44 | 657,945 | -0.36(-2.28%) |
Dec 04, 2013 | 15.76 | 16.06 | 15.55 | 15.80 | 480,116 | +0.01(+0.05%) |
Dec 03, 2013 | 15.86 | 16.01 | 15.65 | 15.80 | 632,736 | -0.13(-0.83%) |
Dec 02, 2013 | 16.16 | 16.42 | 15.89 | 15.93 | 535,972 | -0.22(-1.36%) |
Nov 29, 2013 | 16.04 | 16.21 | 15.99 | 16.15 | 156,098 | +0.05(+0.34%) |
Nov 27, 2013 | 15.91 | 16.15 | 15.89 | 16.09 | 428,164 | +0.13(+0.83%) |
Nov 26, 2013 | 15.90 | 16.03 | 15.87 | 15.96 | 356,114 | +0.01(+0.05%) |
Nov 25, 2013 | 16.00 | 16.05 | 15.88 | 15.95 | 182,309 | -0.04(-0.24%) |
Nov 22, 2013 | 15.99 | 16.03 | 15.91 | 15.99 | 243,526 | +0.05(+0.29%) |
Nov 21, 2013 | 15.88 | 16.06 | 15.80 | 15.94 | 366,314 | +0.06(+0.39%) |
Nov 20, 2013 | 16.30 | 16.31 | 15.84 | 15.88 | 331,515 | -0.41(-2.50%) |
Nov 19, 2013 | 16.23 | 16.40 | 16.22 | 16.29 | 683,532 | -0.04(-0.24%) |
Nov 18, 2013 | 16.29 | 16.48 | 16.20 | 16.33 | 1,237,736 | +0.03(+0.19%) |
Nov 15, 2013 | 16.19 | 16.36 | 16.04 | 16.30 | 806,554 | +0.09(+0.58%) |
Nov 14, 2013 | 15.88 | 16.25 | 15.78 | 16.20 | 842,002 | +0.28(+1.76%) |
Nov 13, 2013 | 15.64 | 15.94 | 15.58 | 15.92 | 574,281 | +0.23(+1.49%) |
Nov 12, 2013 | 15.46 | 15.75 | 15.39 | 15.69 | 420,619 | +0.16(+1.05%) |
Nov 11, 2013 | 15.54 | 15.55 | 15.44 | 15.53 | 580,961 | -0.08(-0.50%) |
Nov 08, 2013 | 15.29 | 15.73 | 15.27 | 15.60 | 674,954 | +0.25(+1.62%) |
Nov 07, 2013 | 15.43 | 15.57 | 15.23 | 15.36 | 1,598,204 | -0.60(-3.75%) |
Nov 06, 2013 | 16.20 | 16.23 | 15.81 | 15.95 | 1,154,519 | -0.20(-1.25%) |
Nov 05, 2013 | 15.95 | 16.86 | 15.95 | 16.16 | 2,624,722 | +0.99(+6.56%) |
Nov 04, 2013 | 15.24 | 15.26 | 15.01 | 15.16 | 999,512 | -0.05(-0.31%) |
Nov 01, 2013 | 15.40 | 15.40 | 15.07 | 15.21 | 1,006,410 | -0.18(-1.16%) |
Oct 31, 2013 | 15.43 | 15.53 | 15.26 | 15.39 | 618,112 | -0.02(-0.15%) |
Oct 30, 2013 | 15.60 | 15.69 | 15.31 | 15.41 | 566,631 | -0.14(-0.90%) |
Oct 29, 2013 | 15.34 | 15.58 | 15.33 | 15.55 | 690,993 | +0.23(+1.47%) |
Oct 28, 2013 | 15.29 | 15.46 | 15.26 | 15.32 | 654,134 | +0.06(+0.41%) |
Oct 25, 2013 | 15.11 | 15.27 | 15.03 | 15.26 | 625,431 | +0.19(+1.29%) |
Oct 24, 2013 | 14.84 | 15.17 | 14.51 | 15.07 | 1,875,896 | +0.65(+4.53%) |
Oct 23, 2013 | 14.50 | 14.56 | 14.11 | 14.42 | 1,064,641 | -0.20(-1.38%) |
Oct 22, 2013 | 14.96 | 14.98 | 14.58 | 14.62 | 824,978 | -0.31(-2.08%) |
Oct 21, 2013 | 14.90 | 15.20 | 14.82 | 14.93 | 1,340,135 | +0.06(+0.42%) |
Oct 18, 2013 | 14.68 | 14.91 | 14.65 | 14.87 | 1,141,330 | +0.19(+1.27%) |
Oct 17, 2013 | 14.34 | 14.77 | 14.29 | 14.68 | 708,586 | +0.34(+2.39%) |
Oct 16, 2013 | 14.35 | 14.36 | 14.14 | 14.34 | 606,702 | +0.08(+0.54%) |
Oct 15, 2013 | 14.24 | 14.39 | 14.05 | 14.26 | 3,355,684 | +0.02(+0.16%) |
Oct 14, 2013 | 14.36 | 14.36 | 14.21 | 14.24 | 709,086 | -0.14(-0.97%) |
Oct 11, 2013 | 14.38 | 14.50 | 14.30 | 14.38 | 1,009,505 | +0.00(+0.00%) |
Oct 10, 2013 | 14.26 | 14.70 | 14.24 | 14.38 | 2,404,576 | +0.25(+1.76%) |
Oct 09, 2013 | 14.90 | 14.90 | 14.10 | 14.13 | 2,657,419 | -0.82(-5.46%) |
Oct 08, 2013 | 15.32 | 15.32 | 14.76 | 14.94 | 1,762,241 | -0.60(-3.85%) |
Oct 07, 2013 | 15.50 | 15.60 | 15.45 | 15.54 | 587,688 | -0.10(-0.65%) |
Oct 04, 2013 | 15.36 | 15.67 | 15.32 | 15.64 | 496,539 | +0.27(+1.77%) |
Oct 03, 2013 | 15.78 | 15.80 | 15.22 | 15.37 | 734,821 | -0.43(-2.71%) |
Oct 02, 2013 | 15.87 | 15.93 | 15.77 | 15.80 | 376,755 | -0.10(-0.64%) |
Oct 01, 2013 | 15.75 | 15.95 | 15.72 | 15.90 | 466,053 | +0.22(+1.39%) |
Sep 30, 2013 | 15.73 | 15.88 | 15.58 | 15.68 | 720,375 | -0.05(-0.35%) |
Sep 27, 2013 | 15.88 | 15.98 | 15.74 | 15.74 | 564,569 | -0.19(-1.22%) |
Sep 26, 2013 | 15.81 | 15.97 | 15.80 | 15.93 | 513,101 | +0.12(+0.79%) |
Sep 25, 2013 | 15.69 | 15.95 | 15.69 | 15.81 | 630,919 | +0.07(+0.44%) |
Sep 24, 2013 | 15.87 | 16.01 | 15.74 | 15.74 | 1,051,741 | -0.18(-1.12%) |
Sep 23, 2013 | 15.92 | 15.99 | 15.72 | 15.92 | 876,267 | +0.02(+0.15%) |
Sep 20, 2013 | 16.29 | 16.31 | 15.85 | 15.89 | 930,698 | -0.39(-2.39%) |
Sep 19, 2013 | 16.01 | 16.32 | 15.97 | 16.28 | 554,939 | +0.37(+2.30%) |
Sep 18, 2013 | 15.66 | 15.94 | 15.57 | 15.92 | 529,523 | +0.22(+1.39%) |
Sep 17, 2013 | 15.60 | 15.86 | 15.54 | 15.70 | 622,291 | +0.16(+1.00%) |
Sep 16, 2013 | 15.49 | 15.60 | 15.30 | 15.54 | 792,816 | +0.07(+0.45%) |
Sep 13, 2013 | 15.52 | 15.54 | 15.31 | 15.47 | 724,487 | -0.06(-0.40%) |
Sep 12, 2013 | 15.31 | 15.69 | 15.27 | 15.53 | 735,258 | +0.19(+1.22%) |
Sep 11, 2013 | 15.41 | 15.48 | 15.26 | 15.35 | 677,721 | -0.10(-0.65%) |
Sep 10, 2013 | 15.05 | 15.45 | 15.03 | 15.45 | 1,265,250 | +0.54(+3.65%) |
Sep 09, 2013 | 14.65 | 15.01 | 14.62 | 14.91 | 955,626 | +0.28(+1.91%) |
Sep 06, 2013 | 14.42 | 14.69 | 14.37 | 14.63 | 616,254 | +0.21(+1.46%) |
Sep 05, 2013 | 14.38 | 14.48 | 14.33 | 14.42 | 492,524 | +0.04(+0.27%) |
Sep 04, 2013 | 14.30 | 14.51 | 14.27 | 14.38 | 572,841 | +0.04(+0.27%) |
Sep 03, 2013 | 14.56 | 14.58 | 14.26 | 14.34 | 601,377 | -0.06(-0.43%) |
Aug 30, 2013 | 14.47 | 14.52 | 14.29 | 14.40 | 456,547 | -0.02(-0.11%) |
Aug 29, 2013 | 14.44 | 14.56 | 14.39 | 14.42 | 407,079 | -0.09(-0.59%) |
Aug 28, 2013 | 14.69 | 14.73 | 14.45 | 14.50 | 521,856 | -0.19(-1.27%) |
Aug 27, 2013 | 14.66 | 14.93 | 14.54 | 14.69 | 651,127 | -0.07(-0.47%) |
Aug 26, 2013 | 14.59 | 14.92 | 14.59 | 14.76 | 467,727 | +0.16(+1.06%) |
Aug 23, 2013 | 14.52 | 14.67 | 14.42 | 14.60 | 495,945 | +0.05(+0.37%) |
Aug 22, 2013 | 14.38 | 14.59 | 14.35 | 14.55 | 415,292 | +0.16(+1.08%) |
Aug 21, 2013 | 14.43 | 14.56 | 14.30 | 14.39 | 507,485 | -0.12(-0.80%) |
Aug 20, 2013 | 14.73 | 14.73 | 14.48 | 14.51 | 499,432 | -0.24(-1.62%) |
Aug 19, 2013 | 14.59 | 14.79 | 14.48 | 14.75 | 475,311 | +0.13(+0.90%) |
Aug 16, 2013 | 14.84 | 14.87 | 14.57 | 14.62 | 1,101,207 | -0.28(-1.87%) |
Aug 15, 2013 | 15.01 | 15.01 | 14.69 | 14.89 | 502,072 | -0.22(-1.43%) |
Aug 14, 2013 | 15.02 | 15.13 | 14.90 | 15.11 | 261,488 | +0.08(+0.51%) |
Aug 13, 2013 | 14.94 | 15.03 | 14.77 | 15.03 | 527,349 | +0.08(+0.52%) |
Aug 12, 2013 | 14.99 | 14.99 | 14.79 | 14.96 | 460,625 | -0.10(-0.67%) |
Aug 09, 2013 | 14.98 | 15.10 | 14.76 | 15.06 | 471,401 | +0.01(+0.05%) |
Aug 08, 2013 | 15.29 | 15.37 | 15.00 | 15.05 | 638,576 | -0.19(-1.22%) |
Aug 07, 2013 | 15.37 | 15.65 | 15.22 | 15.23 | 1,214,133 | -0.17(-1.10%) |
Aug 06, 2013 | 14.67 | 15.47 | 14.56 | 15.40 | 1,775,830 | +1.06(+7.43%) |
Aug 05, 2013 | 14.33 | 14.56 | 14.30 | 14.34 | 364,769 | +0.01(+0.05%) |
Aug 02, 2013 | 14.32 | 14.52 | 14.26 | 14.33 | 393,817 | -0.03(-0.22%) |
Aug 01, 2013 | 14.92 | 14.93 | 14.35 | 14.36 | 824,482 | -0.49(-3.32%) |
Jul 31, 2013 | 14.93 | 15.08 | 14.77 | 14.86 | 778,268 | -0.02(-0.10%) |
Jul 30, 2013 | 14.68 | 14.93 | 14.62 | 14.87 | 370,130 | +0.22(+1.47%) |
Jul 29, 2013 | 14.52 | 14.76 | 14.48 | 14.66 | 753,535 | +0.15(+1.01%) |
Jul 26, 2013 | 14.62 | 14.62 | 14.46 | 14.51 | 534,695 | -0.08(-0.53%) |
Jul 25, 2013 | 14.63 | 14.71 | 14.54 | 14.59 | 351,516 | -0.09(-0.63%) |
Jul 24, 2013 | 14.91 | 14.91 | 14.66 | 14.68 | 691,739 | -0.21(-1.40%) |
Jul 23, 2013 | 14.86 | 14.91 | 14.79 | 14.89 | 566,332 | +0.05(+0.31%) |
Jul 22, 2013 | 14.76 | 14.94 | 14.76 | 14.84 | 485,709 | +0.02(+0.10%) |
Jul 19, 2013 | 14.66 | 14.88 | 14.61 | 14.83 | 582,424 | +0.15(+1.05%) |
Jul 18, 2013 | 14.64 | 14.71 | 14.56 | 14.67 | 924,609 | +0.07(+0.50%) |
Jul 17, 2013 | 14.64 | 14.76 | 14.59 | 14.60 | 413,983 | -0.02(-0.13%) |
Jul 16, 2013 | 14.63 | 14.67 | 14.54 | 14.62 | 411,627 | -0.01(-0.05%) |
Jul 15, 2013 | 14.62 | 14.69 | 14.51 | 14.62 | 1,387,483 | -0.08(-0.58%) |
Jul 12, 2013 | 14.63 | 14.76 | 14.49 | 14.71 | 844,375 | +0.02(+0.16%) |
Jul 11, 2013 | 14.82 | 14.85 | 14.61 | 14.69 | 834,664 | +0.02(+0.16%) |
Jul 10, 2013 | 14.55 | 14.72 | 14.48 | 14.66 | 856,039 | +0.00(+0.00%) |
Jul 09, 2013 | 15.04 | 15.12 | 14.52 | 14.66 | 1,228,783 | -0.46(-3.01%) |
Jul 08, 2013 | 15.16 | 15.20 | 15.05 | 15.12 | 303,759 | +0.02(+0.15%) |
Jul 05, 2013 | 14.92 | 15.10 | 14.85 | 15.10 | 212,928 | +0.10(+0.67%) |
Jul 03, 2013 | 15.04 | 15.11 | 14.89 | 15.00 | 160,396 | -0.01(-0.05%) |
Jul 02, 2013 | 14.65 | 15.02 | 14.65 | 15.00 | 689,964 | +0.30(+2.05%) |
Jul 01, 2013 | 14.93 | 15.14 | 14.66 | 14.70 | 888,045 | -0.13(-0.88%) |
Jun 28, 2013 | 14.79 | 14.95 | 14.79 | 14.83 | 1,123,282 | -0.06(-0.41%) |
Jun 27, 2013 | 14.96 | 14.96 | 14.80 | 14.89 | 1,232,854 | +0.05(+0.31%) |
Jun 26, 2013 | 15.03 | 15.05 | 14.84 | 14.85 | 1,522,131 | -0.07(-0.47%) |
Jun 25, 2013 | 15.12 | 15.12 | 14.88 | 14.92 | 718,520 | -0.02(-0.10%) |
Jun 24, 2013 | 15.14 | 15.21 | 14.74 | 14.93 | 852,853 | -0.30(-1.98%) |
Jun 21, 2013 | 15.44 | 15.59 | 15.19 | 15.23 | 832,208 | -0.25(-1.64%) |
Jun 20, 2013 | 15.89 | 15.93 | 15.28 | 15.49 | 2,028,817 | -0.58(-3.60%) |
Jun 19, 2013 | 16.21 | 16.25 | 16.02 | 16.07 | 698,261 | -0.14(-0.86%) |
Jun 18, 2013 | 16.13 | 16.36 | 16.06 | 16.21 | 1,706,078 | +0.08(+0.48%) |
Jun 17, 2013 | 16.10 | 16.45 | 16.08 | 16.13 | 1,316,917 | +0.13(+0.82%) |
Jun 14, 2013 | 16.07 | 16.08 | 15.88 | 16.00 | 1,139,871 | -0.05(-0.34%) |
Jun 13, 2013 | 15.94 | 16.15 | 15.79 | 16.05 | 1,003,684 | +0.16(+1.02%) |
Jun 12, 2013 | 15.98 | 16.21 | 15.84 | 15.89 | 677,068 | -0.04(-0.24%) |
Jun 11, 2013 | 15.92 | 16.05 | 15.77 | 15.93 | 497,936 | -0.17(-1.05%) |
Jun 10, 2013 | 15.99 | 16.42 | 15.74 | 16.10 | 1,298,100 | -0.35(-2.11%) |
Jun 07, 2013 | 16.32 | 16.48 | 16.11 | 16.45 | 576,150 | +0.18(+1.09%) |
Jun 06, 2013 | 16.24 | 16.31 | 16.08 | 16.27 | 645,317 | +0.00(+0.00%) |
Jun 05, 2013 | 16.38 | 16.47 | 16.12 | 16.27 | 645,974 | -0.16(-0.99%) |
Jun 04, 2013 | 16.49 | 16.62 | 16.42 | 16.43 | 691,680 | -0.14(-0.84%) |
Jun 03, 2013 | 15.97 | 16.59 | 15.96 | 16.57 | 1,433,106 | +0.59(+3.72%) |
May 31, 2013 | 16.16 | 16.21 | 15.83 | 15.98 | 3,692,639 | -0.25(-1.57%) |
May 30, 2013 | 16.01 | 16.44 | 15.99 | 16.23 | 1,344,783 | +0.22(+1.40%) |
May 29, 2013 | 15.79 | 16.10 | 15.75 | 16.01 | 694,337 | +0.12(+0.73%) |
May 28, 2013 | 15.72 | 16.11 | 15.72 | 15.89 | 785,614 | +0.07(+0.44%) |
May 24, 2013 | 15.87 | 16.04 | 15.69 | 15.82 | 524,703 | -0.08(-0.53%) |
May 23, 2013 | 15.63 | 15.96 | 15.60 | 15.91 | 532,057 | +0.20(+1.28%) |
May 22, 2013 | 15.91 | 16.03 | 15.59 | 15.71 | 1,208,319 | -0.25(-1.55%) |
May 21, 2013 | 15.93 | 16.11 | 15.91 | 15.95 | 646,067 | +0.08(+0.49%) |
May 20, 2013 | 15.85 | 16.03 | 15.84 | 15.88 | 500,968 | +0.04(+0.24%) |
May 17, 2013 | 15.88 | 16.13 | 15.80 | 15.84 | 700,703 | -0.08(-0.49%) |
May 16, 2013 | 15.71 | 15.94 | 15.40 | 15.91 | 1,391,056 | +0.08(+0.54%) |
May 15, 2013 | 15.57 | 15.97 | 15.52 | 15.83 | 600,046 | +0.27(+1.75%) |
May 13, 2013 | 15.69 | 15.69 | 15.52 | 15.56 | 720,003 | -0.13(-0.83%) |
May 10, 2013 | 15.56 | 15.83 | 15.56 | 15.69 | 759,535 | +0.04(+0.25%) |
May 09, 2013 | 15.74 | 15.86 | 15.58 | 15.65 | 900,114 | -0.08(-0.54%) |
May 08, 2013 | 15.63 | 15.77 | 15.60 | 15.73 | 859,038 | +0.08(+0.49%) |
May 07, 2013 | 15.33 | 15.68 | 15.29 | 15.66 | 559,255 | +0.37(+2.41%) |
May 06, 2013 | 15.11 | 15.40 | 14.97 | 15.29 | 481,185 | +0.21(+1.37%) |
May 03, 2013 | 15.02 | 15.71 | 14.90 | 15.08 | 936,772 | +0.18(+1.18%) |
May 02, 2013 | 14.91 | 15.10 | 14.64 | 14.90 | 1,251,361 | -0.13(-0.87%) |