Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.01 | 14.13 | 13.94 | 14.12 | 1,018,564 | +0.14(+1.01%) |
Apr 29, 2014 | 14.01 | 14.22 | 13.98 | 13.98 | 777,843 | -0.03(-0.19%) |
Apr 28, 2014 | 13.76 | 14.17 | 13.73 | 14.01 | 1,411,390 | +0.26(+1.86%) |
Apr 25, 2014 | 13.64 | 13.81 | 13.63 | 13.75 | 869,839 | +0.00(+0.00%) |
Apr 24, 2014 | 13.88 | 13.90 | 13.70 | 13.75 | 494,766 | -0.11(-0.83%) |
Apr 23, 2014 | 13.82 | 13.92 | 13.73 | 13.87 | 832,015 | +0.10(+0.70%) |
Apr 22, 2014 | 13.77 | 13.87 | 13.70 | 13.77 | 621,331 | -0.01(-0.06%) |
Apr 21, 2014 | 13.83 | 13.89 | 13.70 | 13.78 | 342,288 | -0.08(-0.57%) |
Apr 17, 2014 | 13.88 | 13.86 | 13.86 | 13.86 | 488,057 | +0.00(+0.00%) |
Apr 16, 2014 | 13.83 | 13.88 | 13.67 | 13.86 | 934,684 | +0.12(+0.90%) |
Apr 15, 2014 | 13.85 | 13.88 | 13.64 | 13.73 | 1,402,290 | +0.02(+0.13%) |
Apr 14, 2014 | 13.63 | 13.85 | 13.54 | 13.72 | 1,101,142 | +0.18(+1.37%) |
Apr 11, 2014 | 13.65 | 13.71 | 13.47 | 13.53 | 841,369 | -0.13(-0.97%) |
Apr 10, 2014 | 13.51 | 13.80 | 13.42 | 13.66 | 675,199 | +0.18(+1.37%) |
Apr 09, 2014 | 13.40 | 13.51 | 13.40 | 13.48 | 585,928 | +0.04(+0.33%) |
Apr 08, 2014 | 13.40 | 13.53 | 13.36 | 13.43 | 1,084,489 | +0.07(+0.53%) |
Apr 07, 2014 | 13.33 | 13.41 | 13.32 | 13.36 | 1,196,779 | -0.02(-0.13%) |
Apr 04, 2014 | 13.32 | 13.41 | 13.29 | 13.38 | 2,122,631 | +0.09(+0.66%) |
Apr 03, 2014 | 13.25 | 13.40 | 13.19 | 13.29 | 1,990,367 | +0.10(+0.73%) |
Apr 02, 2014 | 13.21 | 13.28 | 13.07 | 13.20 | 2,179,218 | +0.00(+0.00%) |
Apr 01, 2014 | 13.18 | 13.34 | 13.08 | 13.20 | 1,597,985 | +0.02(+0.13%) |
Mar 31, 2014 | 13.21 | 13.21 | 13.07 | 13.18 | 1,508,606 | -0.01(-0.07%) |
Mar 28, 2014 | 13.15 | 13.24 | 13.10 | 13.19 | 788,656 | +0.05(+0.40%) |
Mar 27, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 614,676 | +0.03(+0.20%) |
Mar 26, 2014 | 13.20 | 13.26 | 13.02 | 13.11 | 1,022,858 | -0.11(-0.87%) |
Mar 25, 2014 | 13.29 | 13.37 | 13.10 | 13.22 | 849,563 | -0.05(-0.40%) |
Mar 24, 2014 | 13.21 | 13.41 | 13.19 | 13.28 | 689,003 | -0.07(-0.53%) |
Mar 21, 2014 | 13.23 | 13.41 | 13.20 | 13.35 | 1,396,841 | +0.11(+0.86%) |
Mar 20, 2014 | 13.20 | 13.29 | 13.11 | 13.23 | 741,613 | -0.02(-0.13%) |
Mar 19, 2014 | 13.34 | 13.43 | 13.17 | 13.25 | 1,534,545 | -0.13(-0.99%) |
Mar 18, 2014 | 13.32 | 13.43 | 13.27 | 13.38 | 1,259,022 | +0.04(+0.33%) |
Mar 17, 2014 | 13.21 | 13.41 | 13.10 | 13.34 | 861,871 | +0.21(+1.61%) |
Mar 14, 2014 | 13.11 | 13.42 | 12.96 | 13.13 | 2,963,696 | -0.27(-2.04%) |
Mar 13, 2014 | 13.65 | 13.71 | 13.26 | 13.40 | 875,859 | -0.19(-1.42%) |
Mar 12, 2014 | 13.37 | 13.80 | 13.30 | 13.59 | 1,781,599 | +0.21(+1.58%) |
Mar 11, 2014 | 13.88 | 13.90 | 13.29 | 13.38 | 1,468,366 | -0.56(-4.04%) |
Mar 10, 2014 | 13.73 | 14.01 | 13.46 | 13.95 | 1,439,150 | +0.20(+1.47%) |
Mar 07, 2014 | 13.20 | 13.90 | 13.18 | 13.74 | 2,628,032 | +0.48(+3.58%) |
Mar 06, 2014 | 13.20 | 13.36 | 13.14 | 13.27 | 964,971 | +0.06(+0.47%) |
Mar 05, 2014 | 13.29 | 13.43 | 13.09 | 13.21 | 821,419 | -0.05(-0.40%) |
Mar 04, 2014 | 13.18 | 13.43 | 13.16 | 13.26 | 706,397 | +0.14(+1.07%) |
Mar 03, 2014 | 13.02 | 13.30 | 12.99 | 13.12 | 732,349 | +0.05(+0.40%) |
Feb 28, 2014 | 12.94 | 13.20 | 12.86 | 13.07 | 877,527 | +0.12(+0.95%) |
Feb 27, 2014 | 12.96 | 13.42 | 12.85 | 12.94 | 1,093,438 | -0.08(-0.61%) |
Feb 26, 2014 | 13.03 | 13.62 | 12.97 | 13.02 | 4,625,290 | -0.03(-0.20%) |
Feb 25, 2014 | 12.99 | 13.23 | 12.96 | 13.05 | 1,287,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.76 | 13.15 | 12.73 | 12.92 | 1,136,895 | +0.19(+1.52%) |
Feb 21, 2014 | 12.79 | 13.02 | 12.66 | 12.73 | 702,745 | -0.07(-0.55%) |
Feb 20, 2014 | 12.73 | 13.10 | 12.52 | 12.80 | 1,371,742 | +0.39(+3.12%) |
Feb 19, 2014 | 12.41 | 12.56 | 12.30 | 12.41 | 731,561 | -0.07(-0.56%) |
Feb 18, 2014 | 12.97 | 13.05 | 12.41 | 12.48 | 1,521,172 | -0.48(-3.73%) |
Feb 14, 2014 | 12.34 | 12.97 | 12.97 | 12.97 | 3,375,257 | +0.90(+7.43%) |
Feb 13, 2014 | 11.80 | 12.12 | 11.71 | 12.07 | 756,144 | +0.26(+2.24%) |
Feb 12, 2014 | 11.65 | 11.88 | 11.54 | 11.81 | 633,552 | +0.15(+1.28%) |
Feb 11, 2014 | 11.68 | 11.71 | 11.58 | 11.66 | 704,700 | +0.00(+0.00%) |
Feb 10, 2014 | 11.62 | 11.75 | 11.57 | 11.66 | 543,379 | +0.00(+0.00%) |
Feb 07, 2014 | 11.90 | 11.99 | 11.60 | 11.66 | 616,805 | -0.23(-1.92%) |
Feb 06, 2014 | 12.07 | 12.12 | 11.72 | 11.89 | 965,883 | +0.13(+1.12%) |
Feb 05, 2014 | 11.82 | 11.82 | 11.29 | 11.75 | 1,264,043 | -0.05(-0.45%) |
Feb 04, 2014 | 12.58 | 12.70 | 11.40 | 11.81 | 2,167,407 | +0.11(+0.98%) |
Feb 03, 2014 | 11.83 | 12.17 | 11.55 | 11.69 | 1,384,142 | -0.18(-1.48%) |
Jan 31, 2014 | 11.81 | 12.03 | 11.75 | 11.87 | 912,986 | -0.01(-0.07%) |
Jan 30, 2014 | 11.80 | 12.09 | 11.77 | 11.88 | 714,433 | +0.08(+0.67%) |
Jan 29, 2014 | 12.06 | 12.13 | 11.79 | 11.80 | 1,196,794 | -0.42(-3.46%) |
Jan 28, 2014 | 12.12 | 12.33 | 11.95 | 12.22 | 1,275,151 | +0.27(+2.28%) |
Jan 27, 2014 | 12.19 | 12.63 | 11.86 | 11.95 | 1,610,826 | -0.29(-2.37%) |
Jan 24, 2014 | 12.70 | 12.75 | 11.97 | 12.24 | 1,443,236 | -0.49(-3.87%) |
Jan 23, 2014 | 12.49 | 12.78 | 12.03 | 12.73 | 1,794,660 | +0.04(+0.35%) |
Jan 22, 2014 | 12.53 | 12.73 | 12.34 | 12.69 | 1,266,987 | +0.01(+0.07%) |
Jan 21, 2014 | 12.91 | 12.97 | 12.56 | 12.68 | 1,406,547 | -0.26(-2.04%) |
Jan 17, 2014 | 13.13 | 12.94 | 12.94 | 12.94 | 1,702,404 | -0.63(-4.67%) |
Jan 16, 2014 | 13.39 | 13.69 | 13.31 | 13.58 | 762,871 | +0.11(+0.85%) |
Jan 15, 2014 | 13.32 | 13.51 | 13.21 | 13.46 | 494,456 | +0.14(+1.06%) |
Jan 14, 2014 | 13.29 | 13.40 | 13.20 | 13.32 | 402,248 | +0.10(+0.73%) |
Jan 13, 2014 | 13.26 | 13.40 | 13.17 | 13.22 | 519,916 | -0.11(-0.86%) |
Jan 10, 2014 | 13.35 | 13.37 | 13.18 | 13.34 | 294,788 | +0.00(+0.00%) |
Jan 09, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 651,441 | +0.05(+0.40%) |
Jan 08, 2014 | 13.29 | 13.42 | 13.07 | 13.29 | 789,380 | -0.08(-0.59%) |
Jan 07, 2014 | 13.25 | 13.50 | 13.14 | 13.36 | 566,848 | -0.01(-0.07%) |
Jan 06, 2014 | 13.80 | 13.80 | 13.24 | 13.37 | 948,264 | -0.33(-2.44%) |
Jan 03, 2014 | 13.67 | 13.88 | 13.65 | 13.71 | 528,671 | +0.01(+0.06%) |
Jan 02, 2014 | 13.43 | 13.74 | 13.34 | 13.70 | 890,902 | +0.28(+2.10%) |
Dec 31, 2013 | 13.57 | 13.42 | 13.42 | 13.42 | 547,615 | -0.14(-1.04%) |
Dec 30, 2013 | 13.57 | 13.65 | 13.31 | 13.56 | 646,627 | -0.07(-0.52%) |
Dec 27, 2013 | 13.37 | 13.70 | 13.29 | 13.63 | 1,169,556 | +0.44(+3.34%) |
Dec 26, 2013 | 13.27 | 13.38 | 13.17 | 13.19 | 316,775 | -0.03(-0.20%) |
Dec 24, 2013 | 13.19 | 13.42 | 13.17 | 13.21 | 349,346 | -0.04(-0.27%) |
Dec 23, 2013 | 13.38 | 13.41 | 13.02 | 13.25 | 1,863,029 | -0.04(-0.33%) |
Dec 20, 2013 | 13.33 | 13.41 | 13.15 | 13.29 | 824,799 | -0.06(-0.46%) |
Dec 19, 2013 | 13.24 | 13.37 | 13.20 | 13.36 | 416,594 | +0.08(+0.60%) |
Dec 18, 2013 | 13.29 | 13.34 | 13.19 | 13.28 | 484,106 | +0.03(+0.20%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.23 | 13.25 | 476,983 | -0.10(-0.73%) |
Dec 16, 2013 | 13.46 | 13.52 | 13.21 | 13.35 | 1,404,475 | -0.07(-0.52%) |
Dec 13, 2013 | 13.33 | 13.43 | 13.03 | 13.42 | 1,826,974 | -0.33(-2.43%) |
Dec 12, 2013 | 13.60 | 13.77 | 13.60 | 13.75 | 389,379 | +0.07(+0.51%) |
Dec 11, 2013 | 13.64 | 13.84 | 13.57 | 13.68 | 741,021 | +0.02(+0.13%) |
Dec 10, 2013 | 13.78 | 13.81 | 13.53 | 13.66 | 749,378 | -0.14(-1.02%) |
Dec 09, 2013 | 13.73 | 13.84 | 13.49 | 13.80 | 655,468 | +0.11(+0.77%) |
Dec 06, 2013 | 14.17 | 14.17 | 13.54 | 13.70 | 957,264 | -0.42(-2.99%) |
Dec 05, 2013 | 14.08 | 14.17 | 14.08 | 14.12 | 239,938 | -0.01(-0.06%) |
Dec 04, 2013 | 14.26 | 14.26 | 13.94 | 14.13 | 354,693 | -0.12(-0.86%) |
Dec 03, 2013 | 14.11 | 14.40 | 13.97 | 14.25 | 764,027 | +0.07(+0.50%) |
Dec 02, 2013 | 14.41 | 14.50 | 14.12 | 14.18 | 587,290 | -0.26(-1.83%) |
Nov 29, 2013 | 14.26 | 14.68 | 14.25 | 14.45 | 522,572 | -0.09(-0.60%) |
Nov 27, 2013 | 14.29 | 14.63 | 14.28 | 14.53 | 477,907 | +0.29(+2.04%) |
Nov 26, 2013 | 14.30 | 14.42 | 14.16 | 14.24 | 526,673 | +0.00(+0.00%) |
Nov 25, 2013 | 14.17 | 14.30 | 14.13 | 14.24 | 355,428 | +0.09(+0.62%) |
Nov 22, 2013 | 14.03 | 14.18 | 13.89 | 14.16 | 579,856 | +0.17(+1.20%) |
Nov 21, 2013 | 13.59 | 14.19 | 13.56 | 13.99 | 743,696 | +0.43(+3.18%) |
Nov 20, 2013 | 13.77 | 13.97 | 13.46 | 13.56 | 867,554 | -0.11(-0.84%) |
Nov 19, 2013 | 13.56 | 13.78 | 13.56 | 13.67 | 526,832 | +0.04(+0.32%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.58 | 13.63 | 1,718,139 | -0.21(-1.53%) |
Nov 15, 2013 | 13.64 | 14.06 | 13.51 | 13.84 | 2,302,964 | +0.09(+0.64%) |
Nov 14, 2013 | 13.61 | 13.77 | 13.43 | 13.75 | 715,698 | +0.33(+2.42%) |
Nov 12, 2013 | 13.43 | 13.44 | 13.20 | 13.43 | 661,514 | +0.04(+0.26%) |
Nov 11, 2013 | 13.22 | 13.43 | 13.15 | 13.39 | 653,519 | +0.20(+1.53%) |
Nov 08, 2013 | 13.25 | 13.39 | 13.03 | 13.19 | 1,967,887 | -0.11(-0.79%) |
Nov 07, 2013 | 13.52 | 14.25 | 12.87 | 13.29 | 2,656,567 | -0.26(-1.88%) |
Nov 06, 2013 | 13.53 | 13.62 | 13.38 | 13.55 | 1,327,023 | +0.11(+0.78%) |
Nov 05, 2013 | 13.51 | 13.58 | 13.23 | 13.44 | 848,231 | -0.11(-0.84%) |
Nov 04, 2013 | 13.63 | 13.80 | 13.41 | 13.56 | 1,053,069 | -0.09(-0.64%) |
Nov 01, 2013 | 13.51 | 13.69 | 13.33 | 13.65 | 578,751 | +0.11(+0.85%) |
Oct 31, 2013 | 13.86 | 13.97 | 13.31 | 13.53 | 1,130,453 | -0.33(-2.35%) |
Oct 30, 2013 | 13.90 | 14.01 | 13.80 | 13.86 | 882,490 | +0.03(+0.19%) |
Oct 29, 2013 | 13.94 | 14.04 | 13.79 | 13.83 | 734,664 | -0.11(-0.82%) |
Oct 28, 2013 | 13.99 | 14.08 | 13.65 | 13.95 | 1,837,083 | -0.09(-0.63%) |
Oct 25, 2013 | 13.99 | 14.08 | 13.77 | 14.03 | 1,014,495 | -0.01(-0.06%) |
Oct 24, 2013 | 14.14 | 14.29 | 13.75 | 14.04 | 836,241 | -0.13(-0.93%) |
Oct 23, 2013 | 14.17 | 14.31 | 14.06 | 14.17 | 363,838 | +0.02(+0.12%) |
Oct 22, 2013 | 14.33 | 14.54 | 14.13 | 14.16 | 732,440 | -0.19(-1.35%) |
Oct 21, 2013 | 14.36 | 14.52 | 14.21 | 14.35 | 591,596 | +0.02(+0.12%) |
Oct 18, 2013 | 14.33 | 14.44 | 14.17 | 14.33 | 674,061 | +0.12(+0.87%) |
Oct 17, 2013 | 14.20 | 14.25 | 14.08 | 14.21 | 371,011 | -0.01(-0.06%) |
Oct 16, 2013 | 14.08 | 14.31 | 14.05 | 14.22 | 942,990 | +0.14(+1.00%) |
Oct 15, 2013 | 14.23 | 14.42 | 14.02 | 14.08 | 1,280,815 | -0.26(-1.84%) |
Oct 14, 2013 | 14.35 | 14.53 | 14.20 | 14.34 | 616,888 | -0.05(-0.37%) |
Oct 11, 2013 | 14.10 | 14.47 | 14.10 | 14.39 | 3,099,593 | +0.33(+2.31%) |
Oct 10, 2013 | 13.98 | 14.21 | 13.95 | 14.07 | 949,542 | +0.17(+1.20%) |
Oct 09, 2013 | 13.77 | 13.93 | 13.51 | 13.90 | 544,802 | +0.07(+0.51%) |
Oct 08, 2013 | 13.82 | 13.94 | 13.78 | 13.83 | 1,161,847 | -0.07(-0.50%) |
Oct 07, 2013 | 13.91 | 13.94 | 13.61 | 13.90 | 1,226,040 | +0.00(+0.00%) |
Oct 04, 2013 | 13.99 | 14.00 | 13.83 | 13.90 | 696,264 | -0.02(-0.13%) |
Oct 03, 2013 | 14.07 | 14.07 | 13.81 | 13.92 | 1,852,985 | -0.03(-0.25%) |
Oct 02, 2013 | 14.34 | 14.34 | 13.83 | 13.95 | 1,109,410 | +0.03(+0.19%) |
Oct 01, 2013 | 14.16 | 14.23 | 13.74 | 13.93 | 1,170,033 | -0.16(-1.11%) |
Sep 30, 2013 | 13.80 | 14.29 | 13.75 | 14.08 | 5,639,286 | +0.20(+1.44%) |
Sep 27, 2013 | 13.51 | 13.89 | 13.37 | 13.88 | 995,976 | +0.31(+2.30%) |
Sep 26, 2013 | 13.41 | 13.77 | 13.37 | 13.57 | 531,301 | +0.10(+0.71%) |
Sep 25, 2013 | 13.60 | 13.59 | 13.35 | 13.47 | 305,173 | -0.11(-0.83%) |
Sep 24, 2013 | 13.59 | 13.68 | 12.56 | 13.59 | 3,243,590 | -0.08(-0.57%) |
Sep 23, 2013 | 13.68 | 13.86 | 13.47 | 13.67 | 1,820,001 | -0.10(-0.76%) |
Sep 20, 2013 | 13.62 | 13.77 | 13.44 | 13.77 | 1,116,903 | +0.10(+0.70%) |
Sep 19, 2013 | 13.52 | 13.74 | 13.34 | 13.67 | 2,636,602 | +0.16(+1.16%) |
Sep 18, 2013 | 13.21 | 13.54 | 13.21 | 13.52 | 2,303,405 | -0.07(-0.51%) |
Sep 17, 2013 | 14.12 | 14.31 | 13.02 | 13.59 | 4,933,914 | -0.53(-3.75%) |
Sep 16, 2013 | 13.79 | 14.20 | 13.79 | 14.12 | 1,348,450 | +0.33(+2.39%) |
Sep 13, 2013 | 13.45 | 13.83 | 13.44 | 13.79 | 1,370,838 | +0.40(+2.98%) |
Sep 12, 2013 | 13.42 | 13.46 | 13.34 | 13.39 | 794,622 | -0.02(-0.13%) |
Sep 11, 2013 | 13.37 | 13.47 | 13.27 | 13.40 | 768,274 | -0.01(-0.06%) |
Sep 10, 2013 | 13.57 | 13.60 | 13.34 | 13.41 | 1,042,770 | -0.10(-0.77%) |
Sep 09, 2013 | 13.68 | 13.74 | 13.40 | 13.52 | 565,810 | -0.21(-1.52%) |
Sep 06, 2013 | 13.88 | 14.01 | 13.67 | 13.73 | 329,173 | -0.18(-1.31%) |
Sep 05, 2013 | 14.03 | 14.07 | 13.83 | 13.91 | 1,200,136 | -0.17(-1.23%) |
Sep 04, 2013 | 14.03 | 14.10 | 13.92 | 14.08 | 262,374 | +0.06(+0.43%) |
Sep 03, 2013 | 14.16 | 14.21 | 13.95 | 14.02 | 308,030 | -0.14(-0.98%) |
Aug 30, 2013 | 13.87 | 14.20 | 13.77 | 14.16 | 485,727 | +0.25(+1.81%) |
Aug 29, 2013 | 13.55 | 13.91 | 13.44 | 13.91 | 657,384 | +0.33(+2.43%) |
Aug 28, 2013 | 13.87 | 13.87 | 13.30 | 13.58 | 748,361 | -0.24(-1.76%) |
Aug 27, 2013 | 14.27 | 14.34 | 13.72 | 13.82 | 596,439 | -0.54(-3.75%) |
Aug 26, 2013 | 14.40 | 14.51 | 14.33 | 14.36 | 177,438 | -0.04(-0.30%) |
Aug 23, 2013 | 14.60 | 14.65 | 14.33 | 14.40 | 264,066 | -0.17(-1.19%) |
Aug 22, 2013 | 14.66 | 14.73 | 14.52 | 14.58 | 291,056 | -0.05(-0.36%) |
Aug 21, 2013 | 14.79 | 14.84 | 14.61 | 14.63 | 271,088 | -0.13(-0.88%) |
Aug 20, 2013 | 14.75 | 14.79 | 14.68 | 14.76 | 260,597 | +0.00(+0.00%) |
Aug 19, 2013 | 14.70 | 14.77 | 14.65 | 14.76 | 114,900 | +0.09(+0.59%) |
Aug 16, 2013 | 14.68 | 14.77 | 14.54 | 14.67 | 274,868 | -0.09(-0.59%) |
Aug 15, 2013 | 14.52 | 14.83 | 14.29 | 14.76 | 695,918 | +0.20(+1.37%) |
Aug 14, 2013 | 14.44 | 14.56 | 14.19 | 14.56 | 853,786 | +0.15(+1.02%) |
Aug 13, 2013 | 14.71 | 14.83 | 14.38 | 14.41 | 584,617 | -0.32(-2.18%) |
Aug 12, 2013 | 14.64 | 14.81 | 14.64 | 14.73 | 315,439 | +0.02(+0.12%) |
Aug 09, 2013 | 14.57 | 14.86 | 14.51 | 14.72 | 438,888 | +0.11(+0.77%) |
Aug 08, 2013 | 15.01 | 15.08 | 14.46 | 14.60 | 1,467,356 | -0.41(-2.72%) |
Aug 07, 2013 | 15.20 | 15.20 | 14.86 | 15.01 | 921,692 | -0.20(-1.31%) |
Aug 06, 2013 | 15.17 | 15.41 | 15.01 | 15.21 | 1,957,510 | +0.03(+0.17%) |
Aug 05, 2013 | 14.99 | 15.24 | 14.92 | 15.19 | 2,275,508 | +0.19(+1.28%) |
Aug 02, 2013 | 15.06 | 15.08 | 14.83 | 14.99 | 397,554 | -0.01(-0.06%) |
Aug 01, 2013 | 15.00 | 15.11 | 14.87 | 15.00 | 667,346 | +0.07(+0.47%) |
Jul 31, 2013 | 14.90 | 15.03 | 14.79 | 14.93 | 335,347 | +0.05(+0.35%) |
Jul 30, 2013 | 14.99 | 15.02 | 14.78 | 14.88 | 611,212 | -0.08(-0.52%) |
Jul 29, 2013 | 14.81 | 14.99 | 14.69 | 14.96 | 461,849 | +0.10(+0.64%) |
Jul 26, 2013 | 15.05 | 15.06 | 14.77 | 14.86 | 358,799 | -0.21(-1.38%) |
Jul 25, 2013 | 14.82 | 15.12 | 14.74 | 15.07 | 856,129 | +0.19(+1.28%) |
Jul 24, 2013 | 14.93 | 14.96 | 14.70 | 14.88 | 429,978 | +0.06(+0.41%) |
Jul 23, 2013 | 14.90 | 14.96 | 14.64 | 14.82 | 1,864,074 | +0.10(+0.65%) |
Jul 22, 2013 | 14.82 | 14.84 | 14.71 | 14.73 | 531,750 | -0.11(-0.76%) |
Jul 19, 2013 | 14.90 | 15.00 | 14.81 | 14.84 | 689,958 | -0.06(-0.41%) |
Jul 18, 2013 | 15.07 | 15.14 | 14.86 | 14.90 | 785,857 | -0.10(-0.69%) |
Jul 17, 2013 | 14.88 | 15.12 | 14.81 | 15.00 | 1,102,371 | -0.04(-0.29%) |
Jul 16, 2013 | 15.02 | 15.06 | 14.94 | 15.05 | 584,834 | +0.12(+0.81%) |
Jul 15, 2013 | 15.20 | 15.25 | 14.87 | 14.93 | 280,432 | -0.28(-1.83%) |
Jul 12, 2013 | 15.12 | 15.22 | 15.07 | 15.20 | 1,448,709 | +0.04(+0.29%) |
Jul 11, 2013 | 15.16 | 15.19 | 14.99 | 15.16 | 1,139,709 | +0.05(+0.34%) |
Jul 10, 2013 | 15.12 | 15.19 | 15.03 | 15.11 | 603,461 | +0.01(+0.06%) |
Jul 09, 2013 | 14.99 | 15.12 | 14.98 | 15.10 | 600,048 | +0.10(+0.64%) |
Jul 08, 2013 | 15.06 | 15.06 | 14.79 | 15.00 | 985,189 | +0.01(+0.06%) |
Jul 05, 2013 | 15.03 | 15.04 | 14.93 | 14.99 | 659,945 | +0.01(+0.06%) |
Jul 03, 2013 | 14.94 | 15.01 | 14.89 | 14.99 | 382,104 | -0.01(-0.06%) |
Jul 02, 2013 | 14.93 | 15.07 | 14.86 | 14.99 | 765,748 | +0.07(+0.47%) |
Jul 01, 2013 | 14.93 | 14.99 | 14.83 | 14.93 | 1,368,381 | +0.00(+0.00%) |
Jun 28, 2013 | 14.94 | 14.97 | 14.69 | 14.93 | 2,192,248 | -0.05(-0.35%) |
Jun 27, 2013 | 14.83 | 14.98 | 14.74 | 14.98 | 2,041,661 | +0.19(+1.29%) |
Jun 26, 2013 | 14.60 | 14.89 | 14.60 | 14.79 | 3,937,578 | +0.23(+1.61%) |
Jun 25, 2013 | 14.51 | 14.66 | 14.38 | 14.55 | 1,237,110 | +0.12(+0.84%) |
Jun 24, 2013 | 14.60 | 14.61 | 14.30 | 14.43 | 1,388,268 | -0.33(-2.24%) |
Jun 21, 2013 | 14.55 | 14.83 | 14.33 | 14.76 | 2,926,936 | +0.21(+1.43%) |
Jun 20, 2013 | 14.60 | 14.64 | 14.17 | 14.55 | 3,205,861 | -0.38(-2.56%) |
Jun 19, 2013 | 14.99 | 15.07 | 14.25 | 14.93 | 8,205,406 | -0.10(-0.64%) |
Jun 18, 2013 | 15.11 | 15.13 | 14.91 | 15.03 | 7,731,869 | -0.08(-0.52%) |
Jun 17, 2013 | 15.30 | 15.33 | 15.04 | 15.11 | 6,318,703 | -0.11(-0.74%) |
Jun 14, 2013 | 15.16 | 15.25 | 14.94 | 15.22 | 10,416,524 | +0.14(+0.92%) |