Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.87 | 14.87 | 14.78 | 14.85 | 104,558 | +0.01(+0.07%) |
May 29, 2014 | 14.79 | 14.84 | 14.75 | 14.84 | 82,110 | +0.05(+0.34%) |
May 28, 2014 | 14.78 | 14.82 | 14.61 | 14.79 | 128,231 | +0.00(+0.00%) |
May 27, 2014 | 14.80 | 14.80 | 14.73 | 14.79 | 104,550 | -0.01(-0.07%) |
May 23, 2014 | 14.76 | 14.80 | 14.80 | 14.80 | 79,900 | +0.04(+0.27%) |
May 22, 2014 | 14.77 | 14.78 | 14.72 | 14.76 | 74,431 | +0.00(+0.00%) |
May 21, 2014 | 14.73 | 14.76 | 14.70 | 14.76 | 112,121 | +0.03(+0.20%) |
May 20, 2014 | 14.67 | 14.73 | 14.64 | 14.73 | 111,425 | +0.03(+0.20%) |
May 19, 2014 | 14.65 | 14.70 | 14.64 | 14.70 | 165,453 | +0.00(+0.00%) |
May 16, 2014 | 14.67 | 14.70 | 14.66 | 14.70 | 141,005 | -0.01(-0.07%) |
May 15, 2014 | 14.72 | 14.73 | 14.65 | 14.71 | 151,262 | -0.07(-0.47%) |
May 14, 2014 | 14.70 | 14.78 | 14.66 | 14.78 | 171,490 | +0.03(+0.20%) |
May 13, 2014 | 14.73 | 14.76 | 14.67 | 14.75 | 230,637 | -0.01(-0.07%) |
May 12, 2014 | 14.71 | 14.79 | 14.69 | 14.76 | 135,900 | -0.06(-0.40%) |
May 09, 2014 | 14.85 | 14.88 | 14.80 | 14.82 | 127,873 | -0.05(-0.34%) |
May 08, 2014 | 14.85 | 14.87 | 14.80 | 14.87 | 132,030 | +0.03(+0.20%) |
May 07, 2014 | 14.76 | 14.84 | 14.76 | 14.84 | 130,670 | +0.05(+0.34%) |
May 06, 2014 | 14.72 | 14.79 | 14.72 | 14.79 | 122,502 | +0.00(+0.00%) |
May 05, 2014 | 14.75 | 14.79 | 14.70 | 14.79 | 110,517 | +0.03(+0.20%) |
May 02, 2014 | 14.72 | 14.80 | 14.72 | 14.76 | 128,079 | -0.03(-0.20%) |
May 01, 2014 | 14.71 | 14.79 | 14.70 | 14.79 | 201,002 | +0.02(+0.14%) |
Apr 30, 2014 | 14.68 | 14.77 | 14.66 | 14.77 | 118,458 | +0.05(+0.34%) |
Apr 29, 2014 | 14.67 | 14.73 | 14.65 | 14.72 | 128,802 | +0.03(+0.20%) |
Apr 28, 2014 | 14.68 | 14.72 | 14.67 | 14.69 | 87,931 | +0.00(+0.00%) |
Apr 25, 2014 | 14.60 | 14.71 | 14.60 | 14.69 | 169,138 | +0.09(+0.62%) |
Apr 24, 2014 | 14.61 | 14.63 | 14.58 | 14.60 | 129,427 | -0.07(-0.48%) |
Apr 23, 2014 | 14.62 | 14.69 | 14.61 | 14.67 | 89,567 | +0.07(+0.48%) |
Apr 22, 2014 | 14.54 | 14.60 | 14.54 | 14.60 | 114,674 | +0.04(+0.27%) |
Apr 21, 2014 | 14.53 | 14.57 | 14.51 | 14.56 | 91,665 | +0.03(+0.21%) |
Apr 17, 2014 | 14.50 | 14.53 | 14.53 | 14.53 | 99,000 | +0.04(+0.28%) |
Apr 16, 2014 | 14.46 | 14.51 | 14.40 | 14.49 | 147,835 | +0.03(+0.21%) |
Apr 15, 2014 | 14.47 | 14.49 | 14.44 | 14.46 | 187,486 | -0.01(-0.07%) |
Apr 14, 2014 | 14.49 | 14.50 | 14.46 | 14.47 | 143,925 | +0.00(+0.00%) |
Apr 11, 2014 | 14.47 | 14.55 | 14.47 | 14.47 | 111,922 | -0.14(-0.96%) |
Apr 10, 2014 | 14.64 | 14.68 | 14.61 | 14.61 | 174,189 | -0.03(-0.20%) |
Apr 09, 2014 | 14.59 | 14.75 | 14.59 | 14.64 | 152,851 | +0.01(+0.07%) |
Apr 08, 2014 | 14.55 | 14.63 | 14.55 | 14.63 | 74,332 | +0.06(+0.41%) |
Apr 07, 2014 | 14.56 | 14.58 | 14.51 | 14.57 | 113,222 | -0.02(-0.14%) |
Apr 04, 2014 | 14.48 | 14.59 | 14.48 | 14.59 | 99,844 | +0.13(+0.90%) |
Apr 03, 2014 | 14.43 | 14.52 | 14.43 | 14.46 | 96,955 | +0.00(+0.00%) |
Apr 02, 2014 | 14.49 | 14.51 | 14.40 | 14.46 | 260,031 | -0.06(-0.41%) |
Apr 01, 2014 | 14.51 | 14.54 | 14.49 | 14.52 | 140,430 | +0.02(+0.14%) |
Mar 31, 2014 | 14.50 | 14.54 | 14.49 | 14.50 | 169,163 | -0.02(-0.14%) |
Mar 28, 2014 | 14.43 | 14.53 | 14.43 | 14.52 | 122,595 | +0.07(+0.48%) |
Mar 27, 2014 | 14.48 | 14.49 | 14.42 | 14.45 | 167,794 | -0.07(-0.48%) |
Mar 26, 2014 | 14.46 | 14.53 | 14.46 | 14.52 | 117,839 | +0.04(+0.28%) |
Mar 25, 2014 | 14.49 | 14.50 | 14.44 | 14.48 | 109,236 | +0.00(+0.00%) |
Mar 24, 2014 | 14.54 | 14.54 | 14.45 | 14.48 | 83,917 | -0.04(-0.28%) |
Mar 21, 2014 | 14.54 | 14.57 | 14.49 | 14.52 | 88,145 | +0.00(+0.00%) |
Mar 20, 2014 | 14.57 | 14.59 | 14.46 | 14.52 | 119,188 | -0.12(-0.82%) |
Mar 19, 2014 | 14.57 | 14.69 | 14.55 | 14.64 | 167,517 | +0.04(+0.27%) |
Mar 18, 2014 | 14.56 | 14.60 | 14.51 | 14.60 | 120,789 | +0.04(+0.27%) |
Mar 17, 2014 | 14.52 | 14.59 | 14.50 | 14.56 | 108,461 | +0.03(+0.21%) |
Mar 14, 2014 | 14.51 | 14.54 | 14.48 | 14.53 | 95,931 | -0.02(-0.14%) |
Mar 13, 2014 | 14.60 | 14.60 | 14.48 | 14.55 | 133,531 | -0.15(-1.02%) |
Mar 12, 2014 | 14.59 | 14.70 | 14.58 | 14.70 | 110,137 | +0.08(+0.55%) |
Mar 11, 2014 | 14.57 | 14.67 | 14.52 | 14.62 | 138,721 | -0.05(-0.34%) |
Mar 10, 2014 | 14.61 | 14.67 | 14.58 | 14.67 | 101,020 | +0.08(+0.55%) |
Mar 07, 2014 | 14.79 | 14.79 | 14.52 | 14.59 | 157,878 | -0.21(-1.42%) |
Mar 06, 2014 | 14.78 | 14.80 | 14.71 | 14.80 | 69,977 | +0.03(+0.20%) |
Mar 05, 2014 | 14.70 | 14.79 | 14.63 | 14.77 | 153,434 | +0.09(+0.61%) |
Mar 04, 2014 | 14.60 | 14.68 | 14.59 | 14.68 | 127,941 | +0.10(+0.69%) |
Mar 03, 2014 | 14.54 | 14.59 | 14.52 | 14.58 | 103,596 | -0.01(-0.07%) |
Feb 28, 2014 | 14.51 | 14.59 | 14.44 | 14.59 | 127,479 | +0.06(+0.41%) |
Feb 27, 2014 | 14.48 | 14.54 | 14.42 | 14.53 | 253,095 | +0.09(+0.62%) |
Feb 26, 2014 | 14.43 | 14.49 | 14.43 | 14.44 | 98,045 | -0.01(-0.07%) |
Feb 25, 2014 | 14.41 | 14.47 | 14.41 | 14.45 | 105,688 | +0.01(+0.07%) |
Feb 24, 2014 | 14.41 | 14.46 | 14.36 | 14.44 | 142,776 | +0.03(+0.21%) |
Feb 21, 2014 | 14.41 | 14.41 | 14.36 | 14.41 | 138,060 | +0.01(+0.07%) |
Feb 20, 2014 | 14.34 | 14.42 | 14.33 | 14.40 | 78,827 | +0.03(+0.21%) |
Feb 19, 2014 | 14.34 | 14.42 | 14.32 | 14.37 | 148,029 | +0.02(+0.14%) |
Feb 18, 2014 | 14.26 | 14.42 | 14.24 | 14.35 | 167,570 | +0.05(+0.35%) |
Feb 14, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 147,600 | +0.09(+0.63%) |
Feb 13, 2014 | 14.23 | 14.26 | 14.20 | 14.21 | 138,688 | -0.11(-0.77%) |
Feb 12, 2014 | 14.30 | 14.35 | 14.30 | 14.32 | 135,203 | -0.02(-0.14%) |
Feb 11, 2014 | 14.30 | 14.35 | 14.30 | 14.34 | 163,494 | -0.02(-0.14%) |
Feb 10, 2014 | 14.30 | 14.36 | 14.30 | 14.36 | 113,550 | +0.04(+0.28%) |
Feb 07, 2014 | 14.23 | 14.36 | 14.22 | 14.32 | 82,398 | +0.05(+0.35%) |
Feb 06, 2014 | 14.21 | 14.27 | 14.21 | 14.27 | 80,180 | +0.02(+0.14%) |
Feb 05, 2014 | 14.17 | 14.26 | 14.12 | 14.25 | 190,309 | +0.03(+0.21%) |
Feb 04, 2014 | 14.16 | 14.23 | 14.08 | 14.22 | 115,458 | +0.03(+0.21%) |
Feb 03, 2014 | 14.17 | 14.19 | 14.13 | 14.19 | 142,113 | +0.04(+0.28%) |
Jan 31, 2014 | 14.00 | 14.15 | 13.99 | 14.15 | 122,383 | +0.02(+0.14%) |
Jan 30, 2014 | 14.13 | 14.14 | 14.08 | 14.13 | 123,506 | +0.07(+0.50%) |
Jan 29, 2014 | 14.15 | 14.18 | 14.06 | 14.06 | 203,963 | -0.15(-1.06%) |
Jan 28, 2014 | 14.20 | 14.22 | 14.15 | 14.21 | 127,685 | +0.00(+0.00%) |
Jan 27, 2014 | 14.25 | 14.27 | 14.18 | 14.21 | 155,528 | -0.07(-0.49%) |
Jan 24, 2014 | 14.35 | 14.37 | 14.23 | 14.28 | 234,530 | -0.12(-0.83%) |
Jan 23, 2014 | 14.32 | 14.40 | 14.28 | 14.40 | 169,218 | +0.11(+0.77%) |
Jan 22, 2014 | 14.21 | 14.34 | 14.21 | 14.29 | 163,438 | +0.02(+0.14%) |
Jan 21, 2014 | 14.23 | 14.30 | 14.15 | 14.27 | 164,102 | +0.02(+0.14%) |
Jan 17, 2014 | 14.13 | 14.25 | 14.25 | 14.25 | 250,600 | +0.01(+0.07%) |
Jan 16, 2014 | 14.22 | 14.24 | 14.17 | 14.24 | 148,189 | -0.03(-0.21%) |
Jan 15, 2014 | 14.21 | 14.27 | 14.21 | 14.27 | 187,207 | +0.03(+0.21%) |
Jan 14, 2014 | 14.24 | 14.26 | 14.20 | 14.24 | 174,190 | -0.03(-0.21%) |
Jan 13, 2014 | 14.21 | 14.27 | 14.19 | 14.27 | 177,193 | -0.07(-0.49%) |
Jan 10, 2014 | 14.20 | 14.34 | 14.20 | 14.34 | 110,487 | +0.14(+0.99%) |
Jan 09, 2014 | 14.27 | 14.29 | 14.18 | 14.20 | 99,244 | -0.12(-0.84%) |
Jan 08, 2014 | 14.19 | 14.35 | 14.18 | 14.32 | 142,273 | +0.11(+0.77%) |
Jan 07, 2014 | 14.19 | 14.27 | 14.15 | 14.21 | 127,650 | +0.05(+0.35%) |
Jan 06, 2014 | 14.09 | 14.17 | 14.07 | 14.16 | 146,093 | +0.04(+0.28%) |
Jan 03, 2014 | 14.06 | 14.12 | 14.00 | 14.12 | 213,312 | +0.01(+0.07%) |
Jan 02, 2014 | 14.08 | 14.14 | 14.06 | 14.11 | 129,968 | +0.05(+0.36%) |
Dec 31, 2013 | 14.03 | 14.06 | 14.06 | 14.06 | 208,900 | +0.01(+0.07%) |
Dec 30, 2013 | 14.10 | 14.13 | 14.05 | 14.05 | 130,618 | +0.00(+0.00%) |
Dec 27, 2013 | 14.19 | 14.21 | 14.05 | 14.05 | 122,689 | -0.11(-0.78%) |
Dec 26, 2013 | 14.15 | 14.21 | 14.13 | 14.16 | 151,657 | -0.01(-0.07%) |
Dec 24, 2013 | 14.05 | 14.17 | 14.05 | 14.17 | 111,355 | +0.08(+0.57%) |
Dec 23, 2013 | 13.93 | 14.10 | 13.93 | 14.09 | 258,216 | +0.17(+1.22%) |
Dec 20, 2013 | 13.85 | 13.97 | 13.85 | 13.92 | 194,271 | +0.01(+0.07%) |
Dec 19, 2013 | 13.87 | 13.93 | 13.86 | 13.91 | 239,406 | -0.05(-0.36%) |
Dec 18, 2013 | 13.90 | 13.96 | 13.84 | 13.96 | 134,221 | +0.06(+0.43%) |
Dec 17, 2013 | 13.85 | 13.91 | 13.71 | 13.90 | 178,283 | +0.03(+0.22%) |
Dec 16, 2013 | 13.86 | 13.91 | 13.83 | 13.87 | 166,565 | -0.01(-0.07%) |
Dec 13, 2013 | 13.85 | 13.89 | 13.80 | 13.88 | 187,008 | +0.00(+0.00%) |
Dec 12, 2013 | 13.92 | 13.92 | 13.82 | 13.88 | 232,045 | -0.10(-0.72%) |
Dec 11, 2013 | 13.97 | 13.99 | 13.92 | 13.98 | 191,901 | +0.00(+0.00%) |
Dec 10, 2013 | 13.89 | 13.98 | 13.85 | 13.98 | 141,871 | +0.07(+0.50%) |
Dec 09, 2013 | 13.89 | 13.93 | 13.83 | 13.91 | 187,089 | -0.02(-0.14%) |
Dec 06, 2013 | 13.84 | 13.96 | 13.84 | 13.93 | 175,096 | +0.12(+0.87%) |
Dec 05, 2013 | 13.88 | 13.90 | 13.81 | 13.81 | 144,551 | -0.11(-0.79%) |
Dec 04, 2013 | 13.95 | 13.99 | 13.91 | 13.92 | 140,528 | -0.07(-0.50%) |
Dec 03, 2013 | 13.97 | 14.03 | 13.94 | 13.99 | 213,602 | +0.02(+0.14%) |
Dec 02, 2013 | 14.09 | 14.09 | 13.97 | 13.97 | 138,570 | -0.12(-0.85%) |
Nov 29, 2013 | 13.97 | 14.09 | 13.96 | 14.09 | 78,045 | +0.09(+0.64%) |
Nov 27, 2013 | 13.95 | 14.00 | 13.95 | 14.00 | 102,894 | +0.02(+0.14%) |
Nov 26, 2013 | 13.98 | 14.00 | 13.97 | 13.98 | 121,247 | -0.04(-0.29%) |
Nov 25, 2013 | 14.02 | 14.07 | 13.98 | 14.02 | 145,813 | -0.01(-0.07%) |
Nov 22, 2013 | 14.03 | 14.08 | 14.00 | 14.03 | 157,565 | +0.00(+0.00%) |
Nov 21, 2013 | 14.06 | 14.11 | 14.02 | 14.03 | 146,978 | -0.02(-0.14%) |
Nov 20, 2013 | 14.07 | 14.13 | 14.03 | 14.05 | 164,581 | -0.07(-0.50%) |
Nov 19, 2013 | 14.09 | 14.14 | 14.05 | 14.12 | 164,974 | +0.04(+0.28%) |
Nov 18, 2013 | 14.12 | 14.17 | 14.08 | 14.08 | 132,341 | -0.08(-0.56%) |
Nov 15, 2013 | 14.17 | 14.25 | 14.14 | 14.16 | 118,417 | -0.05(-0.35%) |
Nov 14, 2013 | 14.12 | 14.24 | 14.11 | 14.21 | 158,018 | +0.07(+0.50%) |
Nov 12, 2013 | 14.20 | 14.24 | 14.13 | 14.14 | 206,960 | -0.19(-1.33%) |
Nov 11, 2013 | 14.25 | 14.33 | 14.25 | 14.33 | 161,215 | +0.10(+0.70%) |
Nov 08, 2013 | 14.30 | 14.31 | 14.20 | 14.23 | 113,329 | -0.14(-0.97%) |
Nov 07, 2013 | 14.36 | 14.40 | 14.28 | 14.37 | 192,695 | -0.02(-0.14%) |
Nov 06, 2013 | 14.37 | 14.42 | 14.35 | 14.39 | 231,715 | +0.02(+0.14%) |
Nov 05, 2013 | 14.37 | 14.42 | 14.34 | 14.37 | 159,449 | -0.02(-0.14%) |
Nov 04, 2013 | 14.42 | 14.45 | 14.38 | 14.39 | 197,487 | -0.04(-0.28%) |
Nov 01, 2013 | 14.48 | 14.48 | 14.37 | 14.43 | 212,680 | -0.04(-0.28%) |
Oct 31, 2013 | 14.47 | 14.47 | 14.39 | 14.47 | 140,143 | +0.01(+0.07%) |
Oct 30, 2013 | 14.48 | 14.49 | 14.43 | 14.46 | 130,564 | -0.02(-0.14%) |
Oct 29, 2013 | 14.44 | 14.49 | 14.41 | 14.48 | 101,112 | -0.01(-0.07%) |
Oct 28, 2013 | 14.41 | 14.49 | 14.40 | 14.49 | 124,086 | +0.07(+0.49%) |
Oct 25, 2013 | 14.41 | 14.45 | 14.36 | 14.42 | 121,354 | +0.01(+0.07%) |
Oct 24, 2013 | 14.38 | 14.42 | 14.35 | 14.41 | 140,603 | +0.03(+0.21%) |
Oct 23, 2013 | 14.32 | 14.39 | 14.28 | 14.38 | 150,524 | +0.04(+0.28%) |
Oct 22, 2013 | 14.23 | 14.34 | 14.23 | 14.34 | 200,222 | +0.10(+0.70%) |
Oct 21, 2013 | 14.26 | 14.29 | 14.17 | 14.24 | 130,521 | -0.02(-0.14%) |
Oct 18, 2013 | 14.20 | 14.31 | 14.20 | 14.26 | 210,283 | -0.01(-0.07%) |
Oct 17, 2013 | 14.06 | 14.27 | 14.05 | 14.27 | 150,507 | +0.18(+1.28%) |
Oct 16, 2013 | 13.93 | 14.11 | 13.93 | 14.09 | 103,164 | +0.15(+1.08%) |
Oct 15, 2013 | 14.00 | 14.03 | 13.93 | 13.94 | 116,333 | -0.07(-0.50%) |
Oct 14, 2013 | 13.98 | 14.07 | 13.97 | 14.01 | 120,577 | +0.00(+0.00%) |
Oct 11, 2013 | 14.01 | 14.11 | 13.98 | 14.01 | 133,346 | -0.02(-0.14%) |
Oct 10, 2013 | 14.02 | 14.05 | 14.00 | 14.03 | 189,224 | -0.03(-0.21%) |
Oct 09, 2013 | 14.02 | 14.07 | 14.02 | 14.06 | 163,956 | +0.02(+0.14%) |
Oct 08, 2013 | 14.17 | 14.17 | 14.03 | 14.04 | 180,119 | -0.14(-0.99%) |
Oct 07, 2013 | 14.16 | 14.19 | 14.09 | 14.18 | 161,134 | -0.04(-0.28%) |
Oct 04, 2013 | 14.22 | 14.24 | 14.16 | 14.22 | 176,993 | +0.01(+0.07%) |
Oct 03, 2013 | 14.25 | 14.25 | 14.15 | 14.21 | 142,576 | -0.04(-0.28%) |
Oct 02, 2013 | 14.03 | 14.25 | 14.03 | 14.25 | 226,661 | +0.00(+0.00%) |
Oct 01, 2013 | 14.19 | 14.25 | 14.15 | 14.25 | 91,331 | +0.01(+0.07%) |
Sep 27, 2013 | 14.25 | 14.28 | 14.21 | 14.24 | 77,015 | -0.05(-0.35%) |
Sep 26, 2013 | 14.25 | 14.29 | 14.20 | 14.29 | 125,109 | +0.02(+0.14%) |
Sep 25, 2013 | 14.26 | 14.28 | 14.22 | 14.27 | 137,983 | +0.02(+0.14%) |
Sep 24, 2013 | 14.12 | 14.25 | 14.09 | 14.25 | 310,802 | +0.16(+1.16%) |
Sep 23, 2013 | 14.06 | 14.12 | 14.02 | 14.09 | 156,659 | +0.05(+0.33%) |
Sep 20, 2013 | 14.04 | 14.07 | 13.99 | 14.04 | 192,565 | +0.00(+0.00%) |
Sep 19, 2013 | 14.07 | 14.15 | 14.01 | 14.04 | 210,770 | -0.02(-0.14%) |
Sep 18, 2013 | 13.80 | 14.10 | 13.78 | 14.06 | 211,431 | +0.26(+1.88%) |
Sep 17, 2013 | 13.85 | 13.87 | 13.78 | 13.80 | 177,297 | -0.04(-0.29%) |
Sep 16, 2013 | 13.79 | 13.85 | 13.68 | 13.84 | 202,555 | +0.16(+1.17%) |
Sep 13, 2013 | 13.67 | 13.73 | 13.66 | 13.68 | 116,308 | -0.11(-0.80%) |
Sep 12, 2013 | 13.76 | 13.83 | 13.75 | 13.79 | 183,076 | +0.01(+0.07%) |
Sep 11, 2013 | 13.75 | 13.83 | 13.74 | 13.78 | 143,525 | -0.06(-0.43%) |
Sep 10, 2013 | 13.74 | 13.84 | 13.73 | 13.84 | 158,401 | +0.04(+0.29%) |
Sep 09, 2013 | 13.70 | 13.80 | 13.70 | 13.80 | 193,173 | +0.07(+0.51%) |
Sep 06, 2013 | 13.67 | 13.74 | 13.66 | 13.73 | 214,027 | +0.05(+0.37%) |
Sep 05, 2013 | 13.82 | 13.86 | 13.68 | 13.68 | 223,968 | -0.16(-1.16%) |
Sep 04, 2013 | 13.85 | 13.93 | 13.81 | 13.84 | 350,811 | -0.08(-0.57%) |
Sep 03, 2013 | 13.89 | 13.92 | 13.76 | 13.92 | 147,643 | +0.02(+0.14%) |
Aug 30, 2013 | 13.78 | 13.90 | 13.75 | 13.90 | 100,566 | +0.10(+0.72%) |
Aug 29, 2013 | 13.78 | 13.85 | 13.70 | 13.80 | 169,191 | +0.05(+0.36%) |
Aug 28, 2013 | 13.73 | 13.79 | 13.70 | 13.75 | 177,991 | -0.02(-0.15%) |
Aug 27, 2013 | 13.76 | 13.77 | 13.71 | 13.77 | 127,183 | -0.03(-0.22%) |
Aug 26, 2013 | 13.77 | 14.01 | 13.75 | 13.80 | 132,679 | +0.00(+0.02%) |
Aug 23, 2013 | 13.78 | 13.80 | 13.75 | 13.80 | 166,289 | +0.01(+0.05%) |
Aug 22, 2013 | 13.73 | 13.83 | 13.69 | 13.79 | 137,967 | +0.06(+0.40%) |
Aug 21, 2013 | 13.77 | 13.77 | 13.72 | 13.73 | 149,669 | -0.08(-0.54%) |
Aug 20, 2013 | 13.76 | 13.90 | 13.70 | 13.81 | 138,049 | +0.00(+0.00%) |
Aug 19, 2013 | 13.91 | 14.06 | 13.80 | 13.81 | 176,707 | -0.14(-1.00%) |
Aug 16, 2013 | 13.98 | 14.02 | 13.90 | 13.95 | 142,413 | -0.05(-0.36%) |
Aug 15, 2013 | 14.07 | 14.07 | 13.96 | 14.00 | 211,814 | -0.08(-0.57%) |
Aug 14, 2013 | 14.10 | 14.14 | 14.07 | 14.08 | 147,787 | -0.06(-0.42%) |
Aug 13, 2013 | 14.16 | 14.20 | 14.11 | 14.14 | 122,477 | -0.07(-0.49%) |
Aug 12, 2013 | 14.22 | 14.31 | 14.14 | 14.21 | 137,856 | -0.10(-0.70%) |
Aug 09, 2013 | 14.13 | 14.31 | 14.12 | 14.31 | 94,540 | +0.10(+0.70%) |
Aug 08, 2013 | 14.20 | 14.23 | 14.16 | 14.21 | 287,518 | +0.00(+0.00%) |
Aug 07, 2013 | 14.20 | 14.25 | 14.17 | 14.21 | 128,817 | -0.04(-0.28%) |
Aug 06, 2013 | 14.23 | 14.28 | 14.20 | 14.25 | 147,120 | -0.05(-0.35%) |
Aug 05, 2013 | 14.37 | 14.42 | 14.23 | 14.30 | 117,307 | -0.11(-0.76%) |
Aug 02, 2013 | 14.42 | 14.47 | 14.38 | 14.41 | 105,352 | -0.05(-0.35%) |
Aug 01, 2013 | 14.60 | 14.60 | 14.46 | 14.46 | 96,252 | -0.15(-1.03%) |
Jul 31, 2013 | 14.53 | 14.61 | 14.46 | 14.61 | 125,582 | +0.05(+0.34%) |
Jul 30, 2013 | 14.56 | 14.62 | 14.50 | 14.56 | 108,160 | -0.03(-0.21%) |
Jul 29, 2013 | 14.63 | 14.68 | 14.51 | 14.59 | 99,562 | -0.13(-0.88%) |
Jul 26, 2013 | 14.58 | 14.72 | 14.54 | 14.72 | 180,521 | +0.12(+0.82%) |
Jul 25, 2013 | 14.47 | 14.60 | 14.43 | 14.60 | 91,950 | +0.09(+0.62%) |
Jul 24, 2013 | 14.54 | 14.61 | 14.45 | 14.51 | 142,348 | -0.07(-0.48%) |
Jul 23, 2013 | 14.59 | 14.61 | 14.54 | 14.58 | 107,822 | +0.04(+0.28%) |
Jul 22, 2013 | 14.59 | 14.64 | 14.51 | 14.54 | 137,873 | -0.10(-0.68%) |
Jul 19, 2013 | 14.64 | 14.64 | 14.54 | 14.64 | 92,979 | -0.01(-0.07%) |
Jul 18, 2013 | 14.72 | 14.72 | 14.60 | 14.65 | 129,231 | +0.05(+0.34%) |
Jul 17, 2013 | 14.51 | 14.68 | 14.51 | 14.60 | 200,682 | +0.09(+0.62%) |
Jul 16, 2013 | 14.45 | 14.51 | 14.37 | 14.51 | 129,310 | -0.01(-0.07%) |
Jul 15, 2013 | 14.49 | 14.53 | 14.42 | 14.52 | 198,339 | +0.10(+0.69%) |
Jul 12, 2013 | 14.38 | 14.50 | 14.34 | 14.42 | 135,450 | -0.05(-0.35%) |
Jul 11, 2013 | 14.27 | 14.55 | 14.23 | 14.47 | 219,348 | +0.19(+1.33%) |
Jul 10, 2013 | 14.29 | 14.35 | 14.22 | 14.28 | 246,244 | -0.07(-0.49%) |
Jul 09, 2013 | 14.26 | 14.36 | 14.17 | 14.35 | 130,548 | +0.18(+1.27%) |
Jul 08, 2013 | 14.24 | 14.34 | 14.15 | 14.17 | 177,058 | -0.11(-0.77%) |
Jul 05, 2013 | 14.39 | 14.39 | 14.05 | 14.28 | 269,544 | -0.11(-0.76%) |
Jul 03, 2013 | 14.32 | 14.45 | 14.24 | 14.39 | 179,632 | -0.10(-0.69%) |
Jul 02, 2013 | 14.75 | 14.79 | 14.47 | 14.49 | 255,903 | -0.21(-1.43%) |
Jul 01, 2013 | 14.77 | 14.83 | 14.68 | 14.70 | 108,475 | +0.04(+0.27%) |
Jun 28, 2013 | 14.88 | 14.88 | 14.65 | 14.66 | 112,352 | -0.05(-0.34%) |
Jun 26, 2013 | 14.56 | 14.75 | 14.42 | 14.71 | 258,344 | +0.28(+1.94%) |
Jun 25, 2013 | 14.45 | 14.54 | 14.25 | 14.43 | 234,355 | +0.03(+0.21%) |
Jun 24, 2013 | 14.42 | 14.46 | 14.28 | 14.40 | 279,428 | -0.18(-1.23%) |
Jun 21, 2013 | 14.69 | 14.69 | 14.34 | 14.58 | 243,723 | -0.06(-0.41%) |
Jun 20, 2013 | 14.84 | 14.84 | 14.50 | 14.64 | 268,642 | -0.30(-2.01%) |
Jun 19, 2013 | 15.14 | 15.14 | 14.86 | 14.94 | 185,830 | -0.19(-1.26%) |
Jun 18, 2013 | 15.14 | 15.14 | 15.01 | 15.13 | 96,316 | -0.02(-0.13%) |
Jun 17, 2013 | 15.18 | 15.18 | 15.07 | 15.15 | 151,792 | +0.05(+0.33%) |
Jun 14, 2013 | 14.91 | 15.10 | 14.85 | 15.10 | 150,458 | +0.25(+1.68%) |
Jun 13, 2013 | 14.91 | 14.98 | 14.69 | 14.85 | 472,891 | -0.20(-1.33%) |
Jun 12, 2013 | 15.13 | 15.13 | 14.90 | 15.05 | 159,812 | -0.06(-0.40%) |
Jun 11, 2013 | 15.05 | 15.11 | 14.90 | 15.11 | 191,381 | +0.00(+0.00%) |
Jun 10, 2013 | 15.42 | 15.42 | 15.09 | 15.11 | 220,278 | -0.27(-1.76%) |
Jun 07, 2013 | 15.64 | 15.70 | 15.35 | 15.38 | 167,089 | -0.30(-1.91%) |
Jun 06, 2013 | 15.49 | 15.68 | 15.45 | 15.68 | 112,494 | +0.19(+1.23%) |
Jun 05, 2013 | 15.57 | 15.60 | 15.41 | 15.49 | 149,283 | -0.21(-1.34%) |
Jun 04, 2013 | 15.37 | 15.70 | 15.25 | 15.70 | 173,321 | +0.26(+1.68%) |