Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.17 | 15.25 | 15.10 | 15.15 | 3,346,719 | -0.05(-0.35%) |
May 29, 2014 | 15.17 | 15.24 | 15.07 | 15.20 | 3,078,295 | +0.01(+0.06%) |
May 28, 2014 | 15.26 | 15.31 | 14.90 | 15.19 | 2,275,013 | -0.10(-0.64%) |
May 27, 2014 | 15.21 | 15.35 | 15.15 | 15.29 | 2,060,651 | +0.12(+0.76%) |
May 23, 2014 | 15.24 | 15.17 | 15.17 | 15.17 | 3,809,285 | -0.04(-0.29%) |
May 22, 2014 | 15.08 | 15.23 | 14.94 | 15.22 | 1,564,969 | +0.20(+1.36%) |
May 21, 2014 | 14.91 | 15.13 | 14.89 | 15.01 | 3,900,725 | +0.14(+0.95%) |
May 20, 2014 | 15.08 | 15.09 | 14.79 | 14.87 | 3,954,777 | -0.25(-1.64%) |
May 19, 2014 | 15.08 | 15.24 | 15.02 | 15.12 | 1,817,135 | -0.02(-0.12%) |
May 16, 2014 | 15.00 | 15.18 | 14.80 | 15.14 | 3,183,770 | +0.16(+1.07%) |
May 15, 2014 | 15.25 | 15.30 | 14.98 | 14.98 | 3,345,326 | -0.28(-1.86%) |
May 14, 2014 | 15.75 | 15.79 | 15.24 | 15.26 | 4,462,509 | -0.47(-2.99%) |
May 13, 2014 | 15.84 | 15.93 | 15.67 | 15.73 | 2,483,753 | -0.12(-0.73%) |
May 12, 2014 | 16.03 | 16.14 | 15.77 | 15.85 | 3,291,516 | -0.13(-0.83%) |
May 09, 2014 | 15.55 | 16.00 | 15.33 | 15.98 | 5,208,134 | +0.79(+5.20%) |
May 08, 2014 | 15.17 | 15.24 | 14.99 | 15.19 | 4,370,889 | +0.03(+0.18%) |
May 07, 2014 | 15.22 | 15.27 | 15.02 | 15.16 | 2,825,817 | -0.05(-0.35%) |
May 06, 2014 | 15.38 | 15.39 | 15.21 | 15.22 | 2,094,945 | -0.23(-1.49%) |
May 05, 2014 | 15.32 | 15.47 | 15.22 | 15.45 | 1,758,509 | +0.08(+0.52%) |
May 02, 2014 | 15.30 | 15.48 | 15.11 | 15.37 | 2,385,560 | +0.01(+0.06%) |
May 01, 2014 | 15.28 | 15.44 | 15.14 | 15.36 | 2,723,005 | +0.25(+1.65%) |
Apr 30, 2014 | 15.27 | 15.27 | 14.90 | 15.11 | 3,132,187 | -0.17(-1.10%) |
Apr 29, 2014 | 15.32 | 15.47 | 15.19 | 15.28 | 2,511,319 | +0.07(+0.47%) |
Apr 28, 2014 | 15.24 | 15.29 | 14.93 | 15.21 | 2,011,087 | +0.00(+0.00%) |
Apr 25, 2014 | 15.32 | 15.32 | 15.16 | 15.21 | 1,314,201 | -0.13(-0.87%) |
Apr 24, 2014 | 15.35 | 15.48 | 15.10 | 15.34 | 2,205,284 | +0.04(+0.29%) |
Apr 23, 2014 | 15.12 | 15.30 | 15.03 | 15.30 | 1,756,144 | +0.20(+1.29%) |
Apr 22, 2014 | 15.04 | 15.14 | 14.85 | 15.10 | 1,449,353 | +0.05(+0.35%) |
Apr 21, 2014 | 14.98 | 15.13 | 14.69 | 15.05 | 2,001,868 | +0.06(+0.41%) |
Apr 17, 2014 | 14.84 | 14.99 | 14.99 | 14.99 | 1,253,617 | +0.08(+0.54%) |
Apr 16, 2014 | 14.84 | 15.00 | 14.60 | 14.91 | 1,802,605 | +0.14(+0.96%) |
Apr 15, 2014 | 14.90 | 15.05 | 14.49 | 14.76 | 2,468,801 | -0.12(-0.83%) |
Apr 14, 2014 | 14.79 | 14.92 | 14.65 | 14.89 | 2,762,751 | +0.20(+1.39%) |
Apr 11, 2014 | 14.90 | 15.24 | 14.62 | 14.68 | 3,607,640 | -0.26(-1.72%) |
Apr 10, 2014 | 15.30 | 15.38 | 14.94 | 14.94 | 2,690,344 | -0.33(-2.15%) |
Apr 09, 2014 | 15.15 | 15.29 | 15.06 | 15.27 | 1,918,894 | +0.13(+0.88%) |
Apr 08, 2014 | 15.25 | 15.28 | 15.02 | 15.14 | 2,836,862 | -0.03(-0.18%) |
Apr 07, 2014 | 15.19 | 15.43 | 15.09 | 15.16 | 3,410,257 | -0.04(-0.23%) |
Apr 04, 2014 | 15.30 | 15.57 | 15.19 | 15.20 | 3,186,360 | +0.01(+0.06%) |
Apr 03, 2014 | 15.51 | 15.55 | 15.17 | 15.19 | 4,181,920 | -0.29(-1.89%) |
Apr 02, 2014 | 15.45 | 15.55 | 15.33 | 15.48 | 2,670,885 | +0.00(+0.00%) |
Apr 01, 2014 | 15.39 | 15.54 | 15.27 | 15.48 | 3,692,107 | +0.20(+1.28%) |
Mar 31, 2014 | 15.23 | 15.31 | 15.09 | 15.29 | 2,702,421 | +0.17(+1.12%) |
Mar 28, 2014 | 15.10 | 15.34 | 15.09 | 15.12 | 2,266,576 | +0.01(+0.06%) |
Mar 27, 2014 | 15.17 | 15.30 | 15.08 | 15.11 | 4,597,302 | -0.01(-0.06%) |
Mar 26, 2014 | 15.42 | 15.47 | 15.11 | 15.12 | 3,613,604 | -0.29(-1.90%) |
Mar 25, 2014 | 15.60 | 15.62 | 15.33 | 15.41 | 2,543,669 | -0.10(-0.63%) |
Mar 24, 2014 | 15.63 | 15.69 | 15.44 | 15.51 | 2,585,323 | -0.10(-0.63%) |
Mar 21, 2014 | 15.74 | 15.74 | 15.39 | 15.61 | 5,247,021 | +0.06(+0.40%) |
Mar 20, 2014 | 15.49 | 15.59 | 15.38 | 15.55 | 1,448,627 | -0.04(-0.23%) |
Mar 19, 2014 | 15.69 | 15.80 | 15.50 | 15.58 | 2,709,565 | -0.14(-0.90%) |
Mar 18, 2014 | 15.47 | 15.75 | 15.43 | 15.72 | 3,464,542 | +0.28(+1.84%) |
Mar 17, 2014 | 15.58 | 15.81 | 15.35 | 15.44 | 1,922,789 | -0.04(-0.23%) |
Mar 14, 2014 | 15.42 | 15.66 | 15.32 | 15.47 | 2,672,052 | +0.08(+0.52%) |
Mar 13, 2014 | 15.82 | 15.90 | 15.37 | 15.39 | 2,832,941 | -0.44(-2.75%) |
Mar 12, 2014 | 15.71 | 15.88 | 15.44 | 15.83 | 3,133,825 | +0.11(+0.68%) |
Mar 11, 2014 | 15.77 | 15.81 | 15.55 | 15.72 | 2,210,741 | -0.04(-0.28%) |
Mar 10, 2014 | 15.95 | 15.98 | 15.72 | 15.77 | 2,182,640 | -0.13(-0.84%) |
Mar 07, 2014 | 16.25 | 16.30 | 15.84 | 15.90 | 2,817,160 | -0.33(-2.02%) |
Mar 06, 2014 | 16.27 | 16.36 | 16.15 | 16.23 | 2,137,050 | -0.02(-0.11%) |
Mar 05, 2014 | 16.36 | 16.45 | 16.10 | 16.25 | 2,601,246 | -0.09(-0.54%) |
Mar 04, 2014 | 16.16 | 16.34 | 16.11 | 16.34 | 3,559,930 | +0.25(+1.55%) |
Mar 03, 2014 | 16.15 | 16.28 | 15.95 | 16.09 | 4,046,080 | -0.19(-1.15%) |
Feb 28, 2014 | 16.03 | 16.34 | 15.91 | 16.27 | 2,832,859 | +0.28(+1.72%) |
Feb 27, 2014 | 15.94 | 16.03 | 15.86 | 16.00 | 2,661,197 | -0.01(-0.06%) |
Feb 26, 2014 | 15.94 | 16.11 | 15.83 | 16.01 | 2,562,358 | +0.06(+0.39%) |
Feb 25, 2014 | 15.92 | 16.08 | 15.89 | 15.95 | 2,699,715 | +0.02(+0.11%) |
Feb 24, 2014 | 15.80 | 16.03 | 15.70 | 15.93 | 2,786,611 | +0.23(+1.47%) |
Feb 21, 2014 | 15.49 | 15.77 | 15.48 | 15.70 | 3,597,037 | +0.16(+1.03%) |
Feb 20, 2014 | 15.63 | 15.66 | 15.37 | 15.54 | 2,870,810 | -0.08(-0.51%) |
Feb 19, 2014 | 15.71 | 15.86 | 15.59 | 15.62 | 2,497,699 | -0.14(-0.90%) |
Feb 18, 2014 | 15.73 | 15.82 | 15.59 | 15.76 | 2,657,349 | +0.06(+0.40%) |
Feb 14, 2014 | 15.64 | 15.70 | 15.70 | 15.70 | 2,058,500 | +0.02(+0.11%) |
Feb 13, 2014 | 15.58 | 15.82 | 15.46 | 15.68 | 2,442,625 | +0.01(+0.06%) |
Feb 12, 2014 | 15.92 | 16.03 | 15.63 | 15.67 | 3,728,401 | -0.25(-1.56%) |
Feb 11, 2014 | 15.56 | 15.98 | 15.46 | 15.92 | 7,780,978 | +0.37(+2.40%) |
Feb 10, 2014 | 15.12 | 15.62 | 15.07 | 15.55 | 6,853,885 | +0.09(+0.57%) |
Feb 07, 2014 | 15.52 | 15.98 | 15.16 | 15.46 | 14,858,239 | +1.23(+8.68%) |
Feb 06, 2014 | 13.89 | 14.30 | 13.86 | 14.22 | 5,613,109 | +0.36(+2.63%) |
Feb 05, 2014 | 13.81 | 14.12 | 13.80 | 13.86 | 6,535,644 | +0.08(+0.58%) |
Feb 04, 2014 | 13.81 | 13.96 | 13.71 | 13.78 | 9,143,122 | +0.00(+0.00%) |
Feb 03, 2014 | 14.21 | 14.26 | 13.74 | 13.78 | 5,320,254 | -0.39(-2.76%) |
Jan 31, 2014 | 14.33 | 14.42 | 14.16 | 14.17 | 3,424,332 | -0.21(-1.48%) |
Jan 30, 2014 | 14.45 | 14.47 | 14.35 | 14.38 | 10,626,818 | -0.02(-0.12%) |
Jan 29, 2014 | 14.29 | 14.45 | 14.21 | 14.40 | 6,278,635 | -0.02(-0.12%) |
Jan 28, 2014 | 14.54 | 14.61 | 14.41 | 14.42 | 5,032,957 | -0.13(-0.91%) |
Jan 27, 2014 | 14.43 | 14.70 | 14.37 | 14.55 | 7,029,454 | +0.20(+1.36%) |
Jan 24, 2014 | 14.45 | 14.50 | 14.21 | 14.36 | 7,886,213 | -0.32(-2.18%) |
Jan 23, 2014 | 14.65 | 14.72 | 14.53 | 14.68 | 3,475,204 | -0.11(-0.72%) |
Jan 22, 2014 | 14.87 | 15.08 | 14.70 | 14.78 | 3,502,819 | -0.10(-0.66%) |
Jan 21, 2014 | 15.23 | 15.23 | 14.82 | 14.88 | 5,254,012 | -0.28(-1.87%) |
Jan 17, 2014 | 15.17 | 15.16 | 15.16 | 15.16 | 2,368,357 | +0.00(+0.00%) |
Jan 16, 2014 | 15.27 | 15.32 | 15.14 | 15.16 | 3,191,352 | -0.12(-0.76%) |
Jan 15, 2014 | 15.36 | 15.39 | 15.18 | 15.28 | 2,487,645 | -0.08(-0.52%) |
Jan 14, 2014 | 15.27 | 15.40 | 15.22 | 15.36 | 2,179,263 | +0.13(+0.87%) |
Jan 13, 2014 | 15.46 | 15.48 | 15.16 | 15.23 | 2,991,140 | -0.22(-1.44%) |
Jan 10, 2014 | 15.46 | 15.55 | 15.34 | 15.45 | 2,324,445 | +0.05(+0.35%) |
Jan 09, 2014 | 15.43 | 15.52 | 15.33 | 15.39 | 3,213,132 | +0.04(+0.29%) |
Jan 08, 2014 | 15.40 | 15.45 | 15.23 | 15.35 | 4,613,515 | -0.10(-0.63%) |
Jan 07, 2014 | 15.67 | 15.67 | 15.39 | 15.45 | 3,678,596 | -0.16(-1.02%) |
Jan 06, 2014 | 15.87 | 15.95 | 15.52 | 15.61 | 3,814,058 | -0.21(-1.35%) |
Jan 03, 2014 | 15.92 | 15.99 | 15.79 | 15.82 | 2,271,402 | -0.12(-0.72%) |
Jan 02, 2014 | 16.03 | 16.13 | 15.82 | 15.94 | 4,135,756 | -0.06(-0.39%) |
Dec 31, 2013 | 15.96 | 16.00 | 16.00 | 16.00 | 2,942,002 | +0.10(+0.61%) |
Dec 30, 2013 | 15.79 | 15.92 | 15.71 | 15.90 | 2,160,787 | +0.16(+1.02%) |
Dec 27, 2013 | 15.75 | 15.82 | 15.59 | 15.74 | 3,031,281 | -0.04(-0.23%) |
Dec 26, 2013 | 15.97 | 16.04 | 15.67 | 15.78 | 2,536,005 | -0.12(-0.73%) |
Dec 24, 2013 | 15.95 | 15.99 | 15.79 | 15.89 | 769,429 | +0.00(+0.00%) |
Dec 23, 2013 | 15.92 | 15.95 | 15.74 | 15.89 | 2,224,020 | +0.13(+0.85%) |
Dec 20, 2013 | 15.47 | 15.95 | 15.37 | 15.76 | 7,946,528 | +0.35(+2.25%) |
Dec 19, 2013 | 15.46 | 15.51 | 15.35 | 15.41 | 2,788,454 | -0.12(-0.80%) |
Dec 18, 2013 | 15.36 | 15.56 | 15.16 | 15.54 | 2,860,014 | +0.13(+0.86%) |
Dec 17, 2013 | 15.55 | 15.60 | 15.24 | 15.40 | 4,531,242 | -0.37(-2.36%) |
Dec 16, 2013 | 15.68 | 15.80 | 15.61 | 15.78 | 2,123,265 | +0.10(+0.62%) |
Dec 13, 2013 | 15.53 | 15.72 | 15.38 | 15.68 | 4,866,748 | +0.15(+0.97%) |
Dec 12, 2013 | 15.66 | 15.67 | 15.53 | 15.53 | 4,587,632 | -0.10(-0.62%) |
Dec 11, 2013 | 15.67 | 15.75 | 15.52 | 15.63 | 3,675,150 | -0.04(-0.23%) |
Dec 10, 2013 | 15.53 | 15.73 | 15.48 | 15.66 | 2,948,774 | +0.11(+0.68%) |
Dec 09, 2013 | 15.89 | 15.89 | 15.50 | 15.55 | 4,605,383 | -0.23(-1.46%) |
Dec 06, 2013 | 15.68 | 15.86 | 15.55 | 15.79 | 0 | +0.28(+1.83%) |
Dec 05, 2013 | 14.68 | 15.58 | 14.68 | 15.50 | 0 | -0.11(-0.68%) |
Dec 04, 2013 | 15.48 | 15.64 | 15.43 | 15.61 | 0 | +0.07(+0.46%) |
Dec 03, 2013 | 15.65 | 15.65 | 15.45 | 15.54 | 0 | -0.13(-0.85%) |
Dec 02, 2013 | 15.91 | 15.95 | 15.63 | 15.67 | 5,192,617 | -0.28(-1.73%) |
Nov 29, 2013 | 15.85 | 15.95 | 15.84 | 15.95 | 0 | +0.09(+0.56%) |
Nov 27, 2013 | 15.68 | 15.93 | 15.55 | 15.86 | 0 | +0.15(+0.96%) |
Nov 26, 2013 | 15.47 | 15.72 | 15.42 | 15.71 | 0 | +0.19(+1.20%) |
Nov 25, 2013 | 15.65 | 15.69 | 15.41 | 15.52 | 3,826,899 | -0.06(-0.40%) |
Nov 22, 2013 | 15.63 | 15.71 | 15.53 | 15.58 | 0 | -0.01(-0.06%) |
Nov 21, 2013 | 15.72 | 15.76 | 15.57 | 15.59 | 4,587,054 | -0.10(-0.62%) |
Nov 20, 2013 | 15.57 | 15.79 | 15.49 | 15.69 | 0 | +0.17(+1.09%) |
Nov 19, 2013 | 15.47 | 15.68 | 15.43 | 15.52 | 0 | +0.05(+0.34%) |
Nov 18, 2013 | 15.78 | 15.82 | 15.42 | 15.47 | 0 | -0.30(-1.91%) |
Nov 15, 2013 | 15.38 | 15.81 | 15.38 | 15.77 | 0 | +0.45(+2.96%) |
Nov 14, 2013 | 15.31 | 15.43 | 15.25 | 15.32 | 3,289,445 | +0.09(+0.58%) |
Nov 12, 2013 | 14.96 | 15.37 | 14.84 | 15.23 | 0 | -0.24(-1.55%) |
Nov 11, 2013 | 15.63 | 15.67 | 15.40 | 15.47 | 6,057,965 | -0.16(-1.02%) |
Nov 08, 2013 | 15.37 | 15.64 | 15.24 | 15.63 | 0 | +0.30(+1.97%) |
Nov 07, 2013 | 15.55 | 15.64 | 15.32 | 15.32 | 4,377,419 | -0.13(-0.86%) |
Nov 06, 2013 | 15.74 | 15.82 | 15.40 | 15.46 | 4,419,333 | -0.24(-1.56%) |
Nov 05, 2013 | 15.60 | 15.85 | 15.52 | 15.70 | 4,298,714 | -0.07(-0.42%) |
Nov 04, 2013 | 15.74 | 15.86 | 15.69 | 15.77 | 3,233,484 | -0.00(-0.03%) |
Nov 01, 2013 | 15.64 | 15.81 | 15.49 | 15.77 | 0 | +0.15(+0.97%) |
Oct 31, 2013 | 15.42 | 15.78 | 15.39 | 15.62 | 5,290,718 | +0.22(+1.41%) |
Oct 30, 2013 | 15.50 | 15.55 | 15.37 | 15.40 | 9,045,452 | -0.10(-0.63%) |
Oct 29, 2013 | 15.36 | 15.55 | 15.31 | 15.50 | 7,414,418 | +0.15(+0.98%) |
Oct 28, 2013 | 15.20 | 15.37 | 15.12 | 15.35 | 0 | +0.12(+0.82%) |
Oct 25, 2013 | 15.58 | 15.58 | 15.17 | 15.23 | 0 | -0.12(-0.81%) |
Oct 24, 2013 | 15.16 | 15.45 | 15.11 | 15.35 | 5,333,155 | +0.16(+1.05%) |
Oct 23, 2013 | 14.92 | 15.31 | 14.92 | 15.19 | 5,795,880 | +0.10(+0.64%) |
Oct 22, 2013 | 15.00 | 15.15 | 14.91 | 15.09 | 8,193,303 | +0.13(+0.90%) |
Oct 21, 2013 | 14.97 | 15.07 | 14.91 | 14.96 | 3,499,511 | +0.00(+0.00%) |
Oct 18, 2013 | 14.96 | 15.00 | 14.87 | 14.96 | 6,543,068 | +0.05(+0.33%) |
Oct 17, 2013 | 14.77 | 14.92 | 14.76 | 14.91 | 4,473,308 | +0.01(+0.09%) |
Oct 16, 2013 | 14.84 | 14.91 | 14.71 | 14.90 | 4,995,950 | +0.18(+1.21%) |
Oct 15, 2013 | 14.61 | 14.80 | 14.58 | 14.72 | 4,963,557 | +0.02(+0.12%) |
Oct 14, 2013 | 14.48 | 14.76 | 14.41 | 14.70 | 4,061,892 | +0.13(+0.91%) |
Oct 11, 2013 | 14.35 | 14.74 | 14.33 | 14.57 | 0 | +0.17(+1.17%) |
Oct 10, 2013 | 14.19 | 14.43 | 14.15 | 14.40 | 6,201,653 | +0.30(+2.14%) |
Oct 09, 2013 | 14.03 | 14.16 | 13.98 | 14.10 | 4,742,265 | +0.07(+0.51%) |
Oct 08, 2013 | 13.77 | 14.18 | 13.77 | 14.03 | 0 | -0.10(-0.69%) |
Oct 07, 2013 | 13.94 | 14.19 | 13.93 | 14.13 | 9,757,493 | +0.06(+0.44%) |
Oct 04, 2013 | 14.06 | 14.21 | 14.02 | 14.06 | 0 | -0.03(-0.19%) |
Oct 03, 2013 | 14.33 | 14.43 | 14.02 | 14.09 | 20,084,716 | -0.24(-1.67%) |
Oct 02, 2013 | 14.07 | 14.45 | 13.94 | 14.33 | 0 | +0.20(+1.45%) |
Oct 01, 2013 | 14.25 | 14.33 | 14.03 | 14.13 | 9,926,644 | -0.23(-1.61%) |
Sep 27, 2013 | 14.29 | 14.43 | 14.20 | 14.36 | 0 | -0.11(-0.74%) |
Sep 26, 2013 | 14.89 | 14.98 | 14.29 | 14.46 | 14,346,655 | -0.45(-3.04%) |
Sep 25, 2013 | 15.12 | 15.13 | 14.81 | 14.92 | 0 | -0.21(-1.41%) |
Sep 24, 2013 | 14.68 | 15.27 | 14.65 | 15.13 | 6,271,867 | +0.45(+3.09%) |
Sep 23, 2013 | 14.76 | 14.77 | 14.53 | 14.68 | 2,654,198 | -0.09(-0.63%) |
Sep 20, 2013 | 15.02 | 15.09 | 14.62 | 14.77 | 0 | -0.21(-1.40%) |
Sep 19, 2013 | 15.18 | 15.18 | 14.79 | 14.98 | 3,701,248 | -0.15(-1.02%) |
Sep 18, 2013 | 15.08 | 15.25 | 14.95 | 15.13 | 0 | +0.04(+0.29%) |
Sep 17, 2013 | 15.12 | 15.24 | 15.00 | 15.09 | 0 | +0.03(+0.21%) |
Sep 16, 2013 | 15.23 | 15.26 | 14.90 | 15.06 | 0 | +0.06(+0.41%) |
Sep 13, 2013 | 15.15 | 15.16 | 14.89 | 15.00 | 0 | -0.19(-1.26%) |
Sep 12, 2013 | 15.20 | 15.32 | 15.04 | 15.19 | 5,447,553 | +0.05(+0.32%) |
Sep 11, 2013 | 14.78 | 15.15 | 14.65 | 15.14 | 8,504,159 | +0.44(+2.99%) |
Sep 10, 2013 | 14.54 | 14.71 | 14.43 | 14.70 | 4,832,264 | +0.20(+1.35%) |
Sep 09, 2013 | 14.35 | 14.51 | 14.35 | 14.50 | 0 | +0.13(+0.90%) |
Sep 06, 2013 | 14.48 | 14.51 | 14.28 | 14.37 | 0 | -0.04(-0.31%) |
Sep 05, 2013 | 14.18 | 14.45 | 14.10 | 14.42 | 0 | +0.19(+1.31%) |
Sep 04, 2013 | 14.02 | 14.28 | 13.99 | 14.23 | 5,618,717 | +0.22(+1.58%) |
Sep 03, 2013 | 14.11 | 14.23 | 13.93 | 14.01 | 4,261,610 | +0.07(+0.51%) |
Aug 30, 2013 | 13.98 | 14.01 | 13.84 | 13.94 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 13.97 | 14.11 | 13.89 | 14.00 | 3,110,537 | +0.01(+0.06%) |
Aug 28, 2013 | 13.99 | 14.04 | 13.92 | 13.99 | 0 | +0.03(+0.20%) |
Aug 27, 2013 | 13.98 | 14.21 | 13.93 | 13.96 | 0 | -0.12(-0.83%) |
Aug 26, 2013 | 14.02 | 14.12 | 13.95 | 14.08 | 4,647,635 | +0.10(+0.70%) |
Aug 23, 2013 | 13.95 | 14.02 | 13.82 | 13.98 | 0 | +0.04(+0.25%) |
Aug 22, 2013 | 13.99 | 14.05 | 13.88 | 13.95 | 4,205,476 | -0.04(-0.32%) |
Aug 21, 2013 | 13.86 | 14.01 | 13.75 | 13.99 | 0 | +0.05(+0.38%) |
Aug 20, 2013 | 14.05 | 14.05 | 13.78 | 13.94 | 4,805,104 | +0.00(+0.00%) |
Aug 19, 2013 | 14.25 | 14.26 | 13.93 | 13.94 | 6,877,041 | -0.25(-1.75%) |
Aug 16, 2013 | 14.24 | 14.43 | 14.17 | 14.19 | 0 | -0.11(-0.75%) |
Aug 15, 2013 | 14.02 | 14.37 | 13.94 | 14.29 | 5,810,018 | +0.18(+1.26%) |
Aug 14, 2013 | 14.05 | 14.21 | 13.90 | 14.12 | 4,438,400 | +0.06(+0.44%) |
Aug 13, 2013 | 14.13 | 14.16 | 14.03 | 14.05 | 4,071,686 | -0.08(-0.57%) |
Aug 12, 2013 | 14.10 | 14.26 | 13.97 | 14.13 | 5,499,247 | -0.05(-0.37%) |
Aug 09, 2013 | 14.29 | 14.35 | 14.17 | 14.19 | 4,836,328 | -0.13(-0.93%) |
Aug 08, 2013 | 14.27 | 14.48 | 14.13 | 14.32 | 8,008,723 | +0.16(+1.13%) |
Aug 07, 2013 | 14.34 | 14.34 | 14.07 | 14.16 | 5,355,076 | -0.20(-1.42%) |
Aug 06, 2013 | 14.20 | 14.43 | 14.05 | 14.37 | 6,978,505 | +0.16(+1.12%) |
Aug 05, 2013 | 14.50 | 14.50 | 14.11 | 14.21 | 9,860,137 | -0.30(-2.08%) |
Aug 02, 2013 | 14.34 | 14.62 | 14.31 | 14.51 | 9,311,619 | +0.11(+0.77%) |
Aug 01, 2013 | 14.15 | 14.45 | 14.15 | 14.40 | 11,613,923 | +0.25(+1.79%) |
Jul 31, 2013 | 14.21 | 14.39 | 14.05 | 14.14 | 0 | -0.02(-0.13%) |
Jul 30, 2013 | 13.85 | 14.17 | 13.73 | 14.16 | 0 | +0.39(+2.84%) |
Jul 29, 2013 | 14.09 | 14.09 | 13.67 | 13.77 | 0 | -0.34(-2.39%) |
Jul 26, 2013 | 13.80 | 14.18 | 13.59 | 14.11 | 0 | +0.28(+2.06%) |
Jul 25, 2013 | 13.90 | 14.09 | 13.72 | 13.82 | 0 | -0.12(-0.89%) |
Jul 24, 2013 | 13.89 | 14.10 | 13.69 | 13.95 | 0 | +0.05(+0.38%) |
Jul 23, 2013 | 13.93 | 14.09 | 13.80 | 13.89 | 0 | -0.07(-0.51%) |
Jul 22, 2013 | 14.17 | 14.18 | 13.86 | 13.97 | 0 | -0.21(-1.50%) |
Jul 19, 2013 | 13.63 | 14.28 | 13.55 | 14.18 | 0 | +0.44(+3.23%) |
Jul 18, 2013 | 14.15 | 14.29 | 13.61 | 13.73 | 12,193,415 | -0.40(-2.86%) |
Jul 17, 2013 | 13.64 | 14.17 | 13.57 | 14.14 | 13,982,228 | +0.57(+4.22%) |
Jul 16, 2013 | 12.94 | 13.62 | 12.94 | 13.57 | 0 | +0.54(+4.16%) |
Jul 15, 2013 | 13.26 | 13.34 | 12.78 | 13.02 | 0 | -0.23(-1.74%) |
Jul 12, 2013 | 13.38 | 13.42 | 13.23 | 13.26 | 0 | -0.18(-1.32%) |
Jul 11, 2013 | 13.85 | 13.85 | 13.28 | 13.43 | 0 | -0.23(-1.69%) |
Jul 10, 2013 | 13.76 | 13.82 | 13.45 | 13.66 | 0 | -0.28(-2.04%) |
Jul 09, 2013 | 14.02 | 14.18 | 13.76 | 13.95 | 0 | -0.22(-1.54%) |
Jul 08, 2013 | 13.88 | 14.24 | 13.76 | 14.17 | 0 | +0.26(+1.88%) |
Jul 05, 2013 | 13.27 | 14.16 | 13.22 | 13.90 | 0 | +0.70(+5.31%) |
Jul 03, 2013 | 13.27 | 13.40 | 13.08 | 13.20 | 0 | -0.12(-0.87%) |
Jul 02, 2013 | 13.04 | 13.42 | 13.04 | 13.32 | 0 | +0.19(+1.42%) |
Jul 01, 2013 | 13.84 | 13.84 | 13.10 | 13.13 | 29,102,292 | -0.41(-3.02%) |
Jun 28, 2013 | 13.76 | 14.00 | 13.54 | 13.54 | 19,134,302 | -0.13(-0.97%) |
Jun 26, 2013 | 13.93 | 13.93 | 13.48 | 13.67 | 0 | -0.28(-2.04%) |
Jun 25, 2013 | 13.81 | 13.97 | 13.63 | 13.96 | 0 | +0.17(+1.22%) |
Jun 24, 2013 | 13.89 | 14.06 | 13.49 | 13.79 | 0 | -0.08(-0.58%) |
Jun 21, 2013 | 13.94 | 14.03 | 13.67 | 13.87 | 9,375,055 | +0.28(+2.09%) |
Jun 20, 2013 | 14.53 | 14.53 | 13.54 | 13.58 | 10,445,831 | -0.44(-3.16%) |