Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.79 | 14.80 | 14.38 | 14.53 | 22,768 | -0.34(-2.27%) |
Apr 29, 2014 | 15.06 | 15.09 | 14.74 | 14.86 | 20,884 | -0.09(-0.59%) |
Apr 28, 2014 | 15.00 | 15.09 | 14.62 | 14.95 | 14,371 | -0.02(-0.16%) |
Apr 25, 2014 | 14.97 | 15.10 | 14.92 | 14.98 | 42,978 | -0.06(-0.38%) |
Apr 24, 2014 | 15.28 | 15.28 | 14.90 | 15.03 | 15,504 | -0.11(-0.74%) |
Apr 23, 2014 | 15.03 | 15.29 | 14.95 | 15.14 | 28,023 | +0.00(+0.00%) |
Apr 22, 2014 | 15.20 | 15.25 | 14.97 | 15.14 | 28,566 | -0.10(-0.69%) |
Apr 21, 2014 | 15.04 | 15.30 | 15.04 | 15.25 | 17,012 | +0.17(+1.12%) |
Apr 17, 2014 | 14.40 | 15.08 | 15.08 | 15.08 | 25,101 | +0.59(+4.05%) |
Apr 16, 2014 | 14.58 | 14.90 | 14.40 | 14.49 | 29,438 | -0.18(-1.21%) |
Apr 15, 2014 | 15.10 | 15.10 | 14.43 | 14.67 | 46,262 | -0.37(-2.46%) |
Apr 14, 2014 | 15.22 | 15.34 | 14.84 | 15.04 | 129,860 | -0.01(-0.05%) |
Apr 11, 2014 | 14.93 | 15.11 | 14.69 | 15.05 | 38,999 | -0.02(-0.16%) |
Apr 10, 2014 | 15.47 | 15.47 | 14.78 | 15.07 | 38,543 | -0.43(-2.75%) |
Apr 09, 2014 | 15.41 | 15.62 | 15.29 | 15.50 | 52,747 | +0.19(+1.26%) |
Apr 08, 2014 | 15.52 | 15.69 | 15.26 | 15.31 | 60,761 | -0.16(-1.04%) |
Apr 07, 2014 | 15.57 | 15.89 | 15.47 | 15.47 | 32,600 | -0.11(-0.72%) |
Apr 04, 2014 | 16.21 | 16.21 | 15.33 | 15.58 | 28,979 | -0.47(-2.91%) |
Apr 03, 2014 | 16.25 | 16.32 | 15.95 | 16.05 | 70,885 | -0.26(-1.58%) |
Apr 02, 2014 | 16.32 | 16.38 | 16.15 | 16.30 | 24,189 | +0.06(+0.35%) |
Apr 01, 2014 | 15.96 | 16.45 | 15.88 | 16.25 | 37,359 | +0.36(+2.28%) |
Mar 31, 2014 | 15.96 | 16.17 | 15.73 | 15.89 | 47,072 | -0.05(-0.30%) |
Mar 28, 2014 | 15.86 | 16.12 | 15.86 | 15.93 | 20,303 | +0.02(+0.15%) |
Mar 27, 2014 | 15.76 | 16.01 | 15.66 | 15.91 | 38,866 | +0.21(+1.33%) |
Mar 26, 2014 | 15.93 | 15.93 | 15.60 | 15.70 | 26,573 | -0.06(-0.36%) |
Mar 25, 2014 | 15.57 | 15.80 | 15.57 | 15.76 | 20,874 | +0.21(+1.34%) |
Mar 24, 2014 | 15.68 | 15.76 | 15.49 | 15.55 | 34,101 | -0.18(-1.12%) |
Mar 21, 2014 | 15.78 | 15.85 | 15.62 | 15.72 | 43,734 | -0.01(-0.05%) |
Mar 20, 2014 | 15.65 | 15.80 | 15.49 | 15.73 | 25,243 | +0.11(+0.72%) |
Mar 19, 2014 | 15.87 | 15.87 | 15.60 | 15.62 | 9,400 | -0.19(-1.22%) |
Mar 18, 2014 | 15.69 | 15.84 | 15.69 | 15.81 | 10,381 | +0.10(+0.61%) |
Mar 17, 2014 | 16.07 | 16.07 | 15.68 | 15.72 | 19,043 | -0.18(-1.16%) |
Mar 14, 2014 | 15.76 | 16.09 | 15.73 | 15.90 | 10,388 | +0.13(+0.81%) |
Mar 13, 2014 | 16.07 | 16.07 | 15.74 | 15.77 | 21,051 | -0.20(-1.26%) |
Mar 12, 2014 | 15.88 | 16.05 | 15.74 | 15.97 | 34,758 | +0.08(+0.50%) |
Mar 11, 2014 | 16.32 | 16.32 | 15.76 | 15.89 | 24,866 | -0.54(-3.27%) |
Mar 10, 2014 | 16.16 | 16.43 | 16.16 | 16.43 | 22,378 | +0.17(+1.04%) |
Mar 07, 2014 | 16.21 | 16.46 | 16.14 | 16.26 | 11,506 | +0.07(+0.45%) |
Mar 06, 2014 | 16.16 | 16.19 | 15.87 | 16.19 | 11,319 | +0.10(+0.60%) |
Mar 05, 2014 | 16.19 | 16.19 | 15.85 | 16.09 | 15,852 | -0.16(-0.99%) |
Mar 04, 2014 | 15.61 | 16.44 | 15.59 | 16.25 | 44,115 | +0.83(+5.36%) |
Mar 03, 2014 | 15.40 | 15.48 | 15.28 | 15.43 | 50,508 | -0.05(-0.31%) |
Feb 28, 2014 | 15.45 | 15.65 | 15.45 | 15.48 | 27,686 | +0.00(+0.00%) |
Feb 27, 2014 | 15.50 | 15.63 | 15.40 | 15.48 | 64,955 | -0.01(-0.05%) |
Feb 26, 2014 | 15.50 | 15.66 | 15.25 | 15.48 | 65,385 | -0.08(-0.52%) |
Feb 25, 2014 | 15.70 | 15.70 | 15.26 | 15.56 | 42,023 | -0.06(-0.36%) |
Feb 24, 2014 | 15.90 | 15.90 | 15.61 | 15.62 | 11,468 | -0.25(-1.57%) |
Feb 21, 2014 | 15.93 | 16.15 | 15.73 | 15.87 | 38,838 | +0.00(+0.00%) |
Feb 20, 2014 | 15.72 | 15.93 | 15.72 | 15.87 | 15,923 | +0.22(+1.44%) |
Feb 19, 2014 | 15.85 | 15.96 | 15.50 | 15.64 | 33,296 | -0.20(-1.27%) |
Feb 18, 2014 | 15.97 | 16.01 | 15.80 | 15.85 | 23,839 | -0.13(-0.80%) |
Feb 14, 2014 | 15.96 | 15.97 | 15.97 | 15.97 | 14,575 | +0.02(+0.10%) |
Feb 13, 2014 | 15.86 | 16.13 | 15.81 | 15.96 | 23,976 | +0.00(+0.00%) |
Feb 12, 2014 | 16.03 | 16.09 | 15.81 | 15.96 | 9,138 | -0.01(-0.05%) |
Feb 11, 2014 | 16.07 | 16.07 | 15.85 | 15.97 | 56,283 | -0.01(-0.05%) |
Feb 10, 2014 | 15.99 | 16.05 | 15.81 | 15.97 | 21,857 | +0.04(+0.25%) |
Feb 07, 2014 | 15.89 | 16.00 | 15.81 | 15.93 | 21,815 | +0.02(+0.15%) |
Feb 06, 2014 | 16.05 | 16.22 | 15.89 | 15.91 | 37,265 | -0.06(-0.40%) |
Feb 05, 2014 | 16.00 | 16.12 | 15.88 | 15.97 | 26,408 | -0.05(-0.30%) |
Feb 04, 2014 | 15.83 | 16.10 | 15.77 | 16.02 | 20,542 | +0.23(+1.47%) |
Feb 03, 2014 | 16.25 | 16.40 | 15.70 | 15.79 | 95,155 | -0.43(-2.67%) |
Jan 31, 2014 | 16.25 | 16.54 | 16.17 | 16.22 | 30,306 | -0.13(-0.79%) |
Jan 30, 2014 | 16.35 | 16.44 | 16.24 | 16.35 | 21,327 | +0.18(+1.14%) |
Jan 29, 2014 | 16.32 | 16.41 | 16.02 | 16.17 | 36,088 | -0.22(-1.37%) |
Jan 28, 2014 | 16.24 | 16.42 | 16.13 | 16.39 | 28,505 | +0.21(+1.29%) |
Jan 27, 2014 | 16.94 | 16.94 | 16.00 | 16.18 | 66,591 | +0.09(+0.55%) |
Jan 24, 2014 | 16.21 | 16.32 | 15.93 | 16.09 | 45,169 | -0.17(-1.04%) |
Jan 23, 2014 | 16.33 | 16.35 | 16.06 | 16.26 | 29,758 | -0.04(-0.25%) |
Jan 22, 2014 | 16.40 | 16.40 | 16.17 | 16.30 | 16,524 | -0.07(-0.44%) |
Jan 21, 2014 | 16.25 | 16.41 | 16.00 | 16.37 | 29,786 | +0.30(+1.85%) |
Jan 17, 2014 | 16.04 | 16.08 | 16.08 | 16.08 | 24,916 | +0.04(+0.25%) |
Jan 16, 2014 | 15.90 | 16.08 | 15.73 | 16.04 | 23,442 | +0.12(+0.76%) |
Jan 15, 2014 | 15.60 | 15.95 | 15.38 | 15.92 | 35,236 | +0.31(+2.01%) |
Jan 14, 2014 | 15.56 | 15.73 | 15.44 | 15.60 | 36,320 | +0.15(+0.99%) |
Jan 13, 2014 | 15.52 | 15.64 | 15.23 | 15.45 | 64,765 | -0.18(-1.18%) |
Jan 10, 2014 | 15.83 | 15.89 | 15.38 | 15.64 | 40,221 | -0.14(-0.87%) |
Jan 09, 2014 | 16.39 | 16.39 | 15.68 | 15.77 | 30,679 | -0.54(-3.30%) |
Jan 08, 2014 | 16.50 | 16.64 | 16.21 | 16.31 | 22,455 | -0.28(-1.69%) |
Jan 07, 2014 | 16.52 | 16.65 | 16.43 | 16.59 | 16,201 | +0.23(+1.42%) |
Jan 06, 2014 | 16.66 | 16.66 | 16.34 | 16.36 | 33,254 | -0.22(-1.36%) |
Jan 03, 2014 | 16.41 | 16.58 | 16.38 | 16.58 | 29,156 | +0.16(+0.98%) |
Jan 02, 2014 | 16.46 | 16.46 | 16.34 | 16.42 | 34,878 | +0.05(+0.29%) |
Dec 31, 2013 | 16.41 | 16.37 | 16.37 | 16.37 | 26,101 | -0.02(-0.15%) |
Dec 30, 2013 | 16.25 | 16.41 | 16.17 | 16.40 | 41,388 | +0.06(+0.34%) |
Dec 27, 2013 | 16.41 | 16.41 | 16.22 | 16.34 | 21,005 | +0.00(+0.00%) |
Dec 26, 2013 | 16.25 | 16.39 | 16.14 | 16.34 | 22,444 | +0.10(+0.59%) |
Dec 24, 2013 | 16.22 | 16.36 | 16.21 | 16.25 | 11,153 | -0.01(-0.05%) |
Dec 23, 2013 | 16.13 | 16.27 | 16.09 | 16.25 | 48,061 | +0.18(+1.10%) |
Dec 20, 2013 | 16.34 | 16.41 | 16.02 | 16.08 | 61,914 | -0.21(-1.28%) |
Dec 19, 2013 | 16.41 | 16.41 | 16.19 | 16.29 | 29,879 | -0.13(-0.78%) |
Dec 18, 2013 | 16.39 | 16.42 | 16.29 | 16.41 | 37,159 | +0.08(+0.49%) |
Dec 17, 2013 | 16.21 | 16.38 | 16.13 | 16.33 | 32,152 | +0.09(+0.54%) |
Dec 16, 2013 | 16.03 | 16.29 | 16.03 | 16.25 | 46,726 | +0.26(+1.60%) |
Dec 13, 2013 | 15.93 | 16.11 | 15.93 | 15.99 | 10,595 | +0.05(+0.30%) |
Dec 12, 2013 | 16.01 | 16.01 | 15.81 | 15.94 | 48,791 | -0.02(-0.10%) |
Dec 11, 2013 | 16.01 | 16.01 | 15.82 | 15.96 | 38,924 | -0.06(-0.35%) |
Dec 10, 2013 | 16.05 | 16.09 | 15.96 | 16.01 | 46,533 | -0.02(-0.10%) |
Dec 09, 2013 | 16.01 | 16.11 | 15.93 | 16.03 | 20,530 | +0.00(+0.00%) |
Dec 06, 2013 | 15.97 | 16.13 | 15.93 | 16.03 | 24,171 | +0.19(+1.21%) |
Dec 05, 2013 | 15.87 | 16.01 | 15.66 | 15.84 | 23,387 | +0.01(+0.05%) |
Dec 04, 2013 | 16.19 | 16.21 | 15.51 | 15.83 | 32,686 | -0.33(-2.03%) |
Dec 03, 2013 | 16.21 | 16.21 | 16.13 | 16.16 | 40,471 | -0.02(-0.15%) |
Dec 02, 2013 | 16.20 | 16.21 | 16.12 | 16.18 | 96,314 | -0.02(-0.10%) |
Nov 29, 2013 | 16.21 | 16.21 | 16.17 | 16.20 | 20,698 | -0.01(-0.05%) |
Nov 27, 2013 | 16.17 | 16.23 | 16.13 | 16.21 | 29,169 | +0.01(+0.05%) |
Nov 26, 2013 | 16.03 | 16.21 | 15.93 | 16.20 | 126,641 | +0.26(+1.66%) |
Nov 25, 2013 | 15.95 | 16.01 | 15.87 | 15.93 | 25,659 | -0.03(-0.20%) |
Nov 22, 2013 | 15.78 | 16.01 | 15.78 | 15.97 | 23,838 | +0.14(+0.91%) |
Nov 21, 2013 | 15.45 | 16.01 | 15.45 | 15.82 | 26,490 | +0.37(+2.38%) |
Nov 20, 2013 | 15.10 | 15.49 | 15.05 | 15.45 | 45,476 | +0.38(+2.50%) |
Nov 19, 2013 | 15.17 | 15.32 | 15.04 | 15.08 | 22,312 | -0.13(-0.84%) |
Nov 18, 2013 | 15.28 | 15.29 | 15.05 | 15.21 | 20,791 | -0.09(-0.58%) |
Nov 15, 2013 | 15.16 | 15.33 | 15.16 | 15.29 | 17,978 | +0.08(+0.53%) |
Nov 14, 2013 | 15.21 | 15.29 | 15.10 | 15.21 | 16,917 | +0.02(+0.11%) |
Nov 13, 2013 | 15.27 | 15.32 | 15.17 | 15.20 | 10,967 | -0.07(-0.47%) |
Nov 12, 2013 | 15.30 | 15.33 | 15.03 | 15.27 | 14,791 | -0.03(-0.21%) |
Nov 11, 2013 | 15.37 | 15.41 | 15.29 | 15.30 | 7,725 | -0.10(-0.62%) |
Nov 08, 2013 | 15.13 | 15.43 | 15.05 | 15.40 | 34,859 | +0.18(+1.21%) |
Nov 07, 2013 | 15.36 | 15.36 | 15.01 | 15.21 | 26,739 | -0.02(-0.16%) |
Nov 06, 2013 | 15.29 | 15.37 | 15.04 | 15.24 | 8,344 | +0.08(+0.53%) |
Nov 05, 2013 | 14.93 | 15.21 | 14.90 | 15.16 | 27,763 | +0.11(+0.75%) |
Nov 04, 2013 | 15.02 | 15.33 | 14.95 | 15.05 | 41,722 | -0.02(-0.16%) |
Nov 01, 2013 | 15.51 | 15.60 | 14.93 | 15.07 | 67,047 | -0.42(-2.74%) |
Oct 31, 2013 | 15.46 | 15.53 | 14.71 | 15.49 | 41,710 | -0.02(-0.10%) |
Oct 30, 2013 | 15.99 | 15.99 | 15.51 | 15.51 | 29,620 | -0.42(-2.66%) |
Oct 29, 2013 | 15.92 | 16.01 | 15.62 | 15.93 | 27,164 | +0.07(+0.45%) |
Oct 28, 2013 | 15.85 | 15.93 | 15.81 | 15.86 | 60,594 | +0.01(+0.05%) |
Oct 25, 2013 | 15.61 | 15.87 | 15.52 | 15.85 | 74,712 | +0.26(+1.69%) |
Oct 24, 2013 | 15.57 | 15.60 | 15.43 | 15.59 | 20,408 | +0.00(+0.00%) |
Oct 23, 2013 | 15.53 | 15.60 | 15.49 | 15.59 | 18,247 | +0.02(+0.10%) |
Oct 22, 2013 | 15.54 | 15.60 | 15.45 | 15.57 | 35,916 | +0.06(+0.36%) |
Oct 21, 2013 | 15.57 | 15.60 | 15.50 | 15.52 | 13,093 | -0.07(-0.46%) |
Oct 18, 2013 | 15.24 | 15.60 | 15.24 | 15.59 | 38,255 | +0.32(+2.10%) |
Oct 17, 2013 | 15.07 | 15.29 | 15.07 | 15.27 | 31,453 | +0.09(+0.58%) |
Oct 16, 2013 | 15.21 | 15.25 | 15.13 | 15.18 | 24,806 | -0.02(-0.16%) |
Oct 15, 2013 | 15.22 | 15.23 | 15.13 | 15.21 | 27,371 | +0.02(+0.11%) |
Oct 14, 2013 | 14.91 | 15.20 | 14.91 | 15.19 | 16,913 | +0.26(+1.77%) |
Oct 11, 2013 | 14.80 | 14.96 | 14.75 | 14.93 | 53,503 | +0.13(+0.87%) |
Oct 10, 2013 | 14.57 | 14.81 | 14.56 | 14.80 | 16,982 | +0.41(+2.84%) |
Oct 09, 2013 | 14.28 | 14.56 | 14.24 | 14.39 | 32,234 | +0.13(+0.90%) |
Oct 08, 2013 | 14.38 | 14.51 | 14.26 | 14.26 | 15,358 | -0.14(-0.95%) |
Oct 07, 2013 | 14.37 | 14.80 | 14.29 | 14.40 | 24,612 | -0.07(-0.50%) |
Oct 04, 2013 | 14.41 | 14.67 | 14.38 | 14.47 | 25,543 | +0.00(+0.00%) |
Oct 03, 2013 | 14.60 | 14.60 | 14.28 | 14.47 | 33,827 | -0.20(-1.36%) |
Oct 02, 2013 | 14.93 | 15.08 | 14.61 | 14.67 | 33,503 | -0.42(-2.76%) |
Oct 01, 2013 | 15.03 | 15.17 | 14.98 | 15.09 | 19,112 | +0.10(+0.69%) |
Sep 30, 2013 | 14.78 | 15.13 | 14.50 | 14.98 | 28,259 | +0.06(+0.43%) |
Sep 27, 2013 | 15.01 | 15.07 | 14.78 | 14.92 | 24,891 | -0.15(-1.01%) |
Sep 26, 2013 | 15.11 | 15.14 | 14.82 | 15.07 | 24,365 | +0.05(+0.32%) |
Sep 25, 2013 | 15.13 | 15.25 | 14.96 | 15.02 | 14,020 | -0.04(-0.27%) |
Sep 24, 2013 | 15.08 | 15.18 | 14.88 | 15.06 | 20,493 | -0.04(-0.26%) |
Sep 23, 2013 | 14.97 | 15.33 | 14.93 | 15.10 | 17,353 | +0.16(+1.07%) |
Sep 20, 2013 | 15.10 | 15.17 | 14.93 | 14.94 | 46,281 | -0.05(-0.32%) |
Sep 19, 2013 | 14.99 | 15.05 | 14.83 | 14.99 | 19,284 | +0.01(+0.05%) |
Sep 18, 2013 | 15.02 | 15.13 | 14.78 | 14.98 | 30,698 | -0.02(-0.11%) |
Sep 17, 2013 | 14.91 | 15.01 | 14.67 | 15.00 | 32,364 | +0.14(+0.91%) |
Sep 16, 2013 | 14.87 | 15.04 | 14.73 | 14.86 | 16,294 | -0.01(-0.05%) |
Sep 13, 2013 | 14.95 | 14.97 | 14.62 | 14.87 | 11,995 | -0.02(-0.11%) |
Sep 12, 2013 | 15.11 | 15.18 | 14.76 | 14.89 | 30,983 | -0.30(-2.00%) |
Sep 11, 2013 | 15.21 | 15.21 | 14.77 | 15.19 | 34,491 | +0.02(+0.16%) |
Sep 10, 2013 | 14.63 | 15.19 | 14.61 | 15.17 | 40,298 | +0.59(+4.06%) |
Sep 09, 2013 | 14.67 | 14.70 | 14.49 | 14.57 | 31,262 | -0.01(-0.05%) |
Sep 06, 2013 | 14.54 | 14.63 | 14.06 | 14.58 | 28,131 | +0.09(+0.61%) |
Sep 05, 2013 | 15.03 | 15.05 | 14.45 | 14.49 | 31,833 | -0.47(-3.15%) |
Sep 04, 2013 | 14.94 | 15.09 | 14.87 | 14.97 | 29,906 | +0.06(+0.37%) |
Sep 03, 2013 | 15.51 | 15.51 | 14.73 | 14.91 | 32,271 | -0.40(-2.61%) |
Aug 30, 2013 | 15.50 | 15.57 | 15.18 | 15.31 | 37,143 | -0.16(-1.03%) |
Aug 29, 2013 | 15.38 | 15.49 | 14.95 | 15.47 | 49,626 | +0.52(+3.47%) |
Aug 28, 2013 | 15.06 | 15.13 | 14.94 | 14.95 | 31,430 | -0.08(-0.53%) |
Aug 27, 2013 | 15.06 | 15.17 | 14.96 | 15.03 | 31,970 | -0.19(-1.26%) |
Aug 26, 2013 | 15.38 | 15.38 | 15.09 | 15.22 | 18,622 | -0.16(-1.04%) |
Aug 23, 2013 | 15.33 | 15.39 | 15.06 | 15.38 | 10,884 | +0.06(+0.36%) |
Aug 22, 2013 | 15.29 | 15.39 | 15.19 | 15.33 | 33,518 | +0.04(+0.26%) |
Aug 21, 2013 | 15.04 | 15.41 | 14.99 | 15.29 | 55,656 | +0.13(+0.84%) |
Aug 20, 2013 | 15.17 | 15.37 | 15.09 | 15.16 | 32,060 | +0.06(+0.37%) |
Aug 19, 2013 | 14.92 | 15.15 | 14.92 | 15.10 | 16,651 | +0.18(+1.23%) |
Aug 16, 2013 | 14.63 | 15.13 | 14.63 | 14.92 | 31,356 | +0.17(+1.14%) |
Aug 15, 2013 | 14.87 | 14.87 | 14.33 | 14.75 | 48,039 | -0.24(-1.60%) |
Aug 14, 2013 | 15.07 | 15.17 | 14.81 | 14.99 | 13,094 | -0.17(-1.11%) |
Aug 13, 2013 | 15.21 | 15.21 | 15.05 | 15.16 | 5,678 | -0.03(-0.21%) |
Aug 12, 2013 | 15.16 | 15.19 | 14.85 | 15.19 | 13,731 | -0.07(-0.47%) |
Aug 09, 2013 | 15.40 | 15.42 | 15.11 | 15.26 | 14,903 | -0.14(-0.88%) |
Aug 08, 2013 | 15.50 | 15.50 | 15.27 | 15.40 | 17,170 | +0.06(+0.36%) |
Aug 07, 2013 | 15.44 | 15.48 | 15.33 | 15.34 | 10,697 | -0.10(-0.67%) |
Aug 06, 2013 | 15.33 | 15.47 | 15.29 | 15.45 | 17,648 | -0.02(-0.10%) |
Aug 05, 2013 | 15.42 | 15.49 | 15.33 | 15.46 | 10,894 | +0.06(+0.36%) |
Aug 02, 2013 | 15.50 | 15.50 | 15.29 | 15.41 | 12,726 | -0.06(-0.41%) |
Aug 01, 2013 | 15.49 | 15.57 | 15.32 | 15.47 | 15,757 | +0.10(+0.62%) |
Jul 31, 2013 | 15.45 | 15.45 | 15.25 | 15.37 | 19,864 | -0.02(-0.16%) |
Jul 30, 2013 | 15.50 | 15.50 | 15.26 | 15.40 | 10,074 | -0.05(-0.31%) |
Jul 29, 2013 | 15.50 | 15.50 | 15.30 | 15.45 | 36,660 | -0.02(-0.16%) |
Jul 26, 2013 | 15.49 | 15.66 | 15.31 | 15.47 | 19,347 | -0.10(-0.67%) |
Jul 25, 2013 | 14.98 | 15.63 | 14.93 | 15.57 | 51,535 | +0.61(+4.06%) |
Jul 24, 2013 | 15.13 | 15.17 | 14.72 | 14.97 | 51,814 | -0.12(-0.79%) |
Jul 23, 2013 | 15.23 | 15.42 | 15.07 | 15.09 | 24,184 | -0.02(-0.16%) |
Jul 22, 2013 | 15.02 | 15.21 | 14.99 | 15.11 | 27,100 | +0.10(+0.69%) |
Jul 19, 2013 | 14.98 | 15.06 | 14.63 | 15.01 | 19,184 | -0.01(-0.05%) |
Jul 18, 2013 | 15.02 | 15.08 | 14.93 | 15.01 | 31,496 | -0.01(-0.05%) |
Jul 17, 2013 | 14.89 | 15.02 | 14.67 | 15.02 | 22,173 | +0.16(+1.08%) |
Jul 16, 2013 | 14.86 | 14.90 | 14.74 | 14.86 | 42,586 | -0.02(-0.16%) |
Jul 15, 2013 | 14.63 | 14.91 | 14.41 | 14.89 | 28,482 | +0.26(+1.75%) |
Jul 12, 2013 | 14.46 | 14.73 | 14.39 | 14.63 | 80,239 | +0.03(+0.22%) |
Jul 11, 2013 | 14.93 | 14.93 | 14.29 | 14.60 | 23,188 | -0.23(-1.56%) |
Jul 10, 2013 | 14.71 | 14.86 | 14.65 | 14.83 | 33,445 | +0.17(+1.14%) |
Jul 09, 2013 | 14.62 | 14.67 | 14.41 | 14.66 | 21,318 | +0.15(+1.05%) |
Jul 08, 2013 | 14.48 | 14.58 | 14.17 | 14.51 | 33,683 | +0.09(+0.61%) |
Jul 05, 2013 | 14.11 | 14.74 | 14.00 | 14.42 | 52,427 | +0.55(+3.98%) |
Jul 03, 2013 | 13.66 | 13.89 | 13.61 | 13.87 | 16,696 | +0.02(+0.17%) |
Jul 02, 2013 | 14.21 | 14.62 | 13.57 | 13.85 | 45,904 | -0.52(-3.61%) |
Jul 01, 2013 | 14.14 | 14.69 | 14.12 | 14.37 | 44,297 | +0.47(+3.39%) |
Jun 28, 2013 | 13.61 | 14.03 | 13.61 | 13.90 | 318,421 | +0.22(+1.64%) |
Jun 27, 2013 | 13.48 | 13.82 | 13.38 | 13.67 | 30,473 | +0.22(+1.66%) |
Jun 26, 2013 | 13.53 | 13.61 | 13.37 | 13.45 | 33,104 | -0.20(-1.46%) |
Jun 25, 2013 | 13.68 | 13.71 | 13.38 | 13.65 | 18,648 | +0.12(+0.88%) |
Jun 24, 2013 | 13.35 | 13.85 | 13.05 | 13.53 | 56,389 | -0.08(-0.59%) |
Jun 21, 2013 | 14.13 | 14.30 | 13.55 | 13.61 | 120,189 | -0.35(-2.51%) |
Jun 20, 2013 | 14.17 | 14.34 | 13.90 | 13.96 | 52,362 | -0.48(-3.31%) |
Jun 19, 2013 | 14.64 | 14.68 | 14.44 | 14.44 | 26,719 | -0.18(-1.25%) |
Jun 18, 2013 | 14.42 | 14.83 | 14.39 | 14.62 | 70,237 | +0.10(+0.66%) |
Jun 17, 2013 | 14.09 | 14.55 | 13.97 | 14.52 | 49,248 | +0.50(+3.58%) |
Jun 14, 2013 | 14.19 | 14.36 | 13.87 | 14.02 | 52,602 | -0.22(-1.57%) |
Jun 13, 2013 | 14.11 | 14.34 | 13.65 | 14.24 | 74,318 | +0.06(+0.39%) |
Jun 12, 2013 | 14.52 | 14.61 | 14.15 | 14.19 | 40,607 | -0.20(-1.39%) |
Jun 11, 2013 | 14.52 | 14.68 | 14.13 | 14.39 | 48,937 | -0.36(-2.43%) |
Jun 10, 2013 | 14.25 | 14.75 | 14.00 | 14.75 | 66,613 | +0.63(+4.46%) |
Jun 07, 2013 | 14.19 | 14.19 | 13.95 | 14.12 | 18,157 | -0.04(-0.28%) |
Jun 06, 2013 | 13.97 | 14.19 | 13.65 | 14.16 | 35,043 | +0.14(+0.97%) |
Jun 05, 2013 | 13.99 | 14.19 | 13.88 | 14.02 | 22,238 | +0.06(+0.40%) |
Jun 04, 2013 | 14.11 | 14.19 | 13.67 | 13.97 | 38,342 | -0.14(-0.96%) |
Jun 03, 2013 | 13.87 | 14.19 | 13.64 | 14.10 | 65,138 | +0.35(+2.55%) |
May 31, 2013 | 13.77 | 13.87 | 13.65 | 13.75 | 32,437 | -0.02(-0.17%) |
May 30, 2013 | 13.69 | 13.87 | 13.67 | 13.77 | 8,487 | +0.10(+0.76%) |
May 29, 2013 | 13.87 | 13.92 | 13.64 | 13.67 | 57,467 | -0.32(-2.28%) |
May 28, 2013 | 13.88 | 14.10 | 13.86 | 13.99 | 41,970 | +0.20(+1.45%) |
May 24, 2013 | 13.69 | 13.90 | 13.66 | 13.79 | 6,231 | +0.00(+0.00%) |
May 23, 2013 | 13.75 | 13.85 | 13.63 | 13.79 | 29,278 | -0.02(-0.12%) |
May 22, 2013 | 13.82 | 13.95 | 13.74 | 13.81 | 61,581 | +0.03(+0.23%) |
May 21, 2013 | 13.73 | 13.82 | 13.56 | 13.77 | 49,268 | -0.01(-0.06%) |
May 20, 2013 | 13.62 | 13.95 | 13.48 | 13.78 | 57,838 | +0.26(+1.95%) |
May 17, 2013 | 12.87 | 13.55 | 12.87 | 13.52 | 55,050 | +0.75(+5.87%) |
May 16, 2013 | 12.32 | 12.77 | 12.12 | 12.77 | 26,896 | +0.45(+3.69%) |
May 15, 2013 | 12.48 | 12.51 | 12.19 | 12.32 | 19,257 | +0.22(+1.78%) |
May 13, 2013 | 11.99 | 12.25 | 11.99 | 12.10 | 12,933 | +0.04(+0.33%) |
May 10, 2013 | 12.28 | 12.35 | 11.90 | 12.06 | 36,716 | -0.16(-1.31%) |
May 09, 2013 | 12.58 | 12.58 | 12.08 | 12.22 | 21,927 | -0.40(-3.16%) |
May 08, 2013 | 12.48 | 12.87 | 12.36 | 12.62 | 25,883 | -0.01(-0.06%) |
May 07, 2013 | 12.36 | 12.69 | 12.17 | 12.63 | 25,143 | +0.33(+2.66%) |
May 06, 2013 | 12.54 | 12.55 | 12.27 | 12.30 | 35,233 | -0.24(-1.91%) |
May 03, 2013 | 12.40 | 12.55 | 12.33 | 12.54 | 25,791 | +0.21(+1.68%) |
May 02, 2013 | 12.17 | 12.40 | 11.96 | 12.33 | 19,730 | +0.20(+1.64%) |