Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.96 | 15.09 | 14.96 | 14.99 | 54,989 | +0.04(+0.27%) |
May 29, 2014 | 14.94 | 14.96 | 14.89 | 14.95 | 69,483 | +0.03(+0.20%) |
May 28, 2014 | 14.87 | 14.94 | 14.85 | 14.92 | 190,422 | +0.08(+0.54%) |
May 27, 2014 | 14.71 | 14.84 | 14.69 | 14.84 | 105,921 | +0.32(+2.20%) |
May 23, 2014 | 14.51 | 14.52 | 14.52 | 14.52 | 26,200 | +0.02(+0.13%) |
May 22, 2014 | 14.45 | 14.51 | 14.44 | 14.50 | 7,545 | -0.05(-0.34%) |
May 21, 2014 | 14.55 | 14.60 | 14.54 | 14.55 | 38,942 | +0.05(+0.34%) |
May 20, 2014 | 14.50 | 14.50 | 14.49 | 14.50 | 5,079 | -0.02(-0.13%) |
May 19, 2014 | 14.42 | 14.52 | 14.41 | 14.52 | 8,250 | -0.02(-0.13%) |
May 16, 2014 | 14.55 | 14.55 | 14.51 | 14.54 | 11,238 | +0.04(+0.30%) |
May 15, 2014 | 14.49 | 14.51 | 14.43 | 14.49 | 22,232 | +0.11(+0.80%) |
May 14, 2014 | 14.37 | 14.41 | 14.37 | 14.38 | 12,125 | -0.14(-0.96%) |
May 13, 2014 | 14.50 | 14.53 | 14.48 | 14.52 | 32,280 | +0.03(+0.21%) |
May 12, 2014 | 14.43 | 14.50 | 14.43 | 14.49 | 9,350 | -0.08(-0.55%) |
May 09, 2014 | 14.54 | 14.60 | 14.54 | 14.57 | 53,490 | +0.00(+0.00%) |
May 08, 2014 | 14.57 | 14.60 | 14.54 | 14.57 | 24,293 | -0.01(-0.07%) |
May 07, 2014 | 14.41 | 14.58 | 14.41 | 14.58 | 52,577 | +0.22(+1.54%) |
May 06, 2014 | 14.35 | 14.38 | 14.35 | 14.36 | 12,540 | +0.03(+0.20%) |
May 05, 2014 | 14.31 | 14.35 | 14.27 | 14.33 | 15,541 | -0.14(-0.98%) |
May 02, 2014 | 14.63 | 14.64 | 14.41 | 14.47 | 19,575 | -0.15(-1.01%) |
May 01, 2014 | 14.70 | 14.70 | 14.61 | 14.62 | 45,406 | +0.06(+0.41%) |
Apr 30, 2014 | 14.58 | 14.61 | 14.48 | 14.56 | 33,747 | +0.06(+0.38%) |
Apr 29, 2014 | 14.48 | 14.50 | 14.45 | 14.50 | 65,490 | +0.00(+0.03%) |
Apr 28, 2014 | 14.44 | 14.54 | 14.44 | 14.50 | 6,458 | +0.06(+0.42%) |
Apr 25, 2014 | 14.46 | 14.46 | 14.41 | 14.44 | 41,819 | -0.10(-0.70%) |
Apr 24, 2014 | 14.73 | 14.73 | 14.52 | 14.54 | 81,485 | -0.09(-0.59%) |
Apr 23, 2014 | 14.65 | 14.67 | 14.61 | 14.63 | 38,644 | +0.01(+0.04%) |
Apr 22, 2014 | 14.58 | 14.73 | 14.58 | 14.62 | 16,211 | +0.04(+0.30%) |
Apr 21, 2014 | 14.59 | 14.62 | 14.57 | 14.58 | 37,312 | +0.06(+0.40%) |
Apr 17, 2014 | 14.44 | 14.52 | 14.52 | 14.52 | 161,700 | +0.09(+0.62%) |
Apr 16, 2014 | 14.45 | 14.47 | 14.42 | 14.43 | 11,839 | +0.01(+0.07%) |
Apr 15, 2014 | 14.51 | 14.53 | 14.41 | 14.42 | 88,760 | +0.26(+1.84%) |
Apr 14, 2014 | 14.16 | 14.17 | 14.10 | 14.16 | 33,223 | -0.10(-0.70%) |
Apr 11, 2014 | 14.24 | 14.27 | 14.23 | 14.26 | 18,173 | +0.02(+0.13%) |
Apr 10, 2014 | 14.25 | 14.26 | 14.21 | 14.24 | 24,258 | -0.10(-0.68%) |
Apr 09, 2014 | 14.43 | 14.43 | 14.29 | 14.34 | 29,632 | -0.01(-0.07%) |
Apr 08, 2014 | 14.33 | 14.37 | 14.33 | 14.35 | 36,157 | -0.15(-1.03%) |
Apr 07, 2014 | 14.45 | 14.50 | 14.44 | 14.50 | 34,121 | +0.08(+0.55%) |
Apr 04, 2014 | 14.47 | 14.49 | 14.39 | 14.42 | 14,451 | -0.18(-1.23%) |
Apr 03, 2014 | 14.64 | 14.65 | 14.59 | 14.60 | 84,900 | +0.03(+0.17%) |
Apr 02, 2014 | 14.59 | 14.59 | 14.53 | 14.57 | 142,841 | -0.12(-0.78%) |
Apr 01, 2014 | 14.64 | 14.71 | 14.62 | 14.69 | 255,132 | +0.04(+0.27%) |
Mar 31, 2014 | 14.55 | 14.65 | 14.46 | 14.65 | 97,937 | +0.11(+0.76%) |
Mar 28, 2014 | 14.57 | 14.61 | 14.52 | 14.54 | 68,484 | -0.01(-0.07%) |
Mar 27, 2014 | 14.48 | 14.58 | 14.47 | 14.55 | 33,832 | +0.09(+0.62%) |
Mar 26, 2014 | 14.35 | 14.47 | 14.35 | 14.46 | 42,069 | +0.12(+0.84%) |
Mar 25, 2014 | 14.34 | 14.35 | 14.29 | 14.34 | 8,043 | -0.02(-0.14%) |
Mar 24, 2014 | 14.29 | 14.36 | 14.26 | 14.36 | 64,009 | +0.25(+1.77%) |
Mar 21, 2014 | 14.05 | 14.11 | 14.04 | 14.11 | 19,554 | -0.05(-0.37%) |
Mar 20, 2014 | 14.18 | 14.20 | 14.13 | 14.16 | 37,622 | +0.01(+0.09%) |
Mar 19, 2014 | 13.98 | 14.16 | 13.98 | 14.15 | 66,991 | +0.28(+1.98%) |
Mar 18, 2014 | 13.90 | 13.90 | 13.80 | 13.88 | 36,335 | +0.12(+0.84%) |
Mar 17, 2014 | 13.65 | 13.79 | 13.59 | 13.76 | 65,570 | +0.18(+1.30%) |
Mar 14, 2014 | 13.52 | 13.67 | 13.52 | 13.58 | 55,204 | -0.11(-0.77%) |
Mar 13, 2014 | 13.74 | 13.76 | 13.67 | 13.69 | 78,389 | -0.06(-0.45%) |
Mar 12, 2014 | 13.77 | 13.78 | 13.71 | 13.75 | 32,877 | -0.19(-1.36%) |
Mar 11, 2014 | 13.94 | 14.02 | 13.93 | 13.94 | 12,088 | -0.10(-0.71%) |
Mar 10, 2014 | 14.06 | 14.06 | 14.00 | 14.04 | 11,339 | -0.00(-0.01%) |
Mar 07, 2014 | 14.14 | 14.14 | 14.04 | 14.04 | 22,101 | +0.12(+0.83%) |
Mar 06, 2014 | 13.96 | 14.00 | 13.90 | 13.93 | 27,124 | -0.14(-1.02%) |
Mar 05, 2014 | 14.39 | 14.39 | 13.98 | 14.07 | 8,319 | -0.02(-0.14%) |
Mar 04, 2014 | 14.10 | 14.12 | 14.06 | 14.09 | 46,793 | +0.18(+1.29%) |
Mar 03, 2014 | 13.95 | 13.96 | 13.88 | 13.91 | 85,358 | -0.30(-2.11%) |
Feb 28, 2014 | 14.14 | 14.27 | 14.13 | 14.21 | 625,248 | +0.08(+0.58%) |
Feb 27, 2014 | 14.11 | 14.16 | 14.06 | 14.13 | 12,221 | -0.03(-0.23%) |
Feb 26, 2014 | 14.09 | 14.22 | 14.09 | 14.16 | 108,662 | +0.15(+1.07%) |
Feb 25, 2014 | 14.08 | 14.08 | 13.97 | 14.01 | 38,235 | -0.03(-0.21%) |
Feb 24, 2014 | 14.11 | 14.11 | 14.03 | 14.04 | 62,885 | -0.17(-1.20%) |
Feb 21, 2014 | 14.23 | 14.25 | 14.16 | 14.21 | 64,628 | -0.00(-0.04%) |
Feb 20, 2014 | 14.33 | 14.36 | 14.19 | 14.21 | 65,568 | -0.17(-1.15%) |
Feb 19, 2014 | 14.25 | 14.39 | 14.24 | 14.38 | 36,176 | +0.14(+0.98%) |
Feb 18, 2014 | 14.24 | 14.28 | 14.21 | 14.24 | 48,656 | -0.05(-0.35%) |
Feb 14, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 244,800 | -0.19(-1.31%) |
Feb 13, 2014 | 14.59 | 14.59 | 14.48 | 14.48 | 58,738 | -0.15(-1.03%) |
Feb 12, 2014 | 14.63 | 14.66 | 14.55 | 14.63 | 205,939 | +0.00(+0.00%) |
Feb 11, 2014 | 14.76 | 14.76 | 14.58 | 14.63 | 722,276 | -0.19(-1.28%) |
Feb 10, 2014 | 14.83 | 14.84 | 14.79 | 14.82 | 908,938 | -0.09(-0.64%) |
Feb 07, 2014 | 15.04 | 15.04 | 14.91 | 14.91 | 100,569 | -0.12(-0.77%) |
Feb 06, 2014 | 15.03 | 15.07 | 15.03 | 15.03 | 54,818 | -0.01(-0.06%) |
Feb 05, 2014 | 14.97 | 15.09 | 14.97 | 15.04 | 44,847 | -0.03(-0.20%) |
Feb 04, 2014 | 15.14 | 15.14 | 15.07 | 15.07 | 47,493 | +0.04(+0.30%) |
Feb 03, 2014 | 15.13 | 15.15 | 14.92 | 15.03 | 120,219 | -0.16(-1.09%) |
Jan 31, 2014 | 15.10 | 15.26 | 15.10 | 15.19 | 227,895 | -0.04(-0.26%) |
Jan 30, 2014 | 15.23 | 15.24 | 15.19 | 15.23 | 124,192 | +0.38(+2.56%) |
Jan 29, 2014 | 14.89 | 15.00 | 14.71 | 14.85 | 2,101,313 | -0.22(-1.46%) |
Jan 28, 2014 | 15.01 | 15.12 | 15.01 | 15.07 | 26,706 | +0.01(+0.07%) |
Jan 27, 2014 | 14.96 | 15.10 | 14.92 | 15.06 | 158,636 | +0.19(+1.28%) |
Jan 24, 2014 | 14.91 | 14.98 | 14.87 | 14.87 | 165,539 | -0.08(-0.54%) |
Jan 23, 2014 | 15.06 | 15.06 | 14.92 | 14.95 | 142,688 | -0.36(-2.35%) |
Jan 22, 2014 | 15.24 | 15.31 | 15.24 | 15.31 | 29,812 | +0.07(+0.46%) |
Jan 21, 2014 | 15.29 | 15.30 | 15.20 | 15.24 | 60,629 | +0.17(+1.13%) |
Jan 17, 2014 | 15.16 | 15.07 | 15.07 | 15.07 | 98,000 | -0.15(-0.99%) |
Jan 16, 2014 | 15.21 | 15.26 | 15.21 | 15.22 | 38,550 | -0.01(-0.07%) |
Jan 15, 2014 | 15.31 | 15.31 | 15.23 | 15.23 | 38,872 | +0.02(+0.16%) |
Jan 14, 2014 | 15.12 | 15.23 | 15.06 | 15.21 | 63,155 | +0.14(+0.96%) |
Jan 13, 2014 | 15.16 | 15.17 | 15.06 | 15.06 | 50,592 | -0.10(-0.65%) |
Jan 10, 2014 | 15.24 | 15.24 | 15.15 | 15.16 | 99,661 | -0.25(-1.62%) |
Jan 09, 2014 | 15.46 | 15.47 | 15.39 | 15.41 | 49,945 | -0.05(-0.32%) |
Jan 08, 2014 | 15.47 | 15.51 | 15.41 | 15.46 | 104,261 | +0.10(+0.65%) |
Jan 07, 2014 | 15.41 | 15.45 | 15.36 | 15.36 | 39,678 | +0.09(+0.62%) |
Jan 06, 2014 | 15.24 | 15.43 | 15.16 | 15.27 | 163,744 | -0.04(-0.23%) |
Jan 03, 2014 | 15.38 | 15.39 | 15.25 | 15.30 | 96,810 | -0.16(-1.03%) |
Jan 02, 2014 | 15.49 | 15.50 | 15.37 | 15.46 | 113,790 | -0.27(-1.72%) |
Dec 31, 2013 | 15.88 | 15.73 | 15.73 | 15.73 | 92,600 | -0.09(-0.57%) |
Dec 30, 2013 | 15.69 | 15.83 | 15.69 | 15.82 | 75,760 | +0.22(+1.41%) |
Dec 27, 2013 | 15.59 | 15.62 | 15.57 | 15.60 | 80,207 | -0.06(-0.38%) |
Dec 26, 2013 | 15.56 | 15.66 | 15.56 | 15.66 | 37,284 | -0.08(-0.51%) |
Dec 24, 2013 | 15.78 | 15.79 | 15.73 | 15.74 | 15,155 | -0.06(-0.38%) |
Dec 23, 2013 | 15.80 | 15.82 | 15.74 | 15.80 | 65,159 | +0.04(+0.22%) |
Dec 20, 2013 | 15.85 | 15.96 | 15.70 | 15.77 | 104,037 | -0.14(-0.91%) |
Dec 19, 2013 | 15.76 | 15.92 | 15.75 | 15.91 | 2,613,772 | +0.37(+2.38%) |
Dec 18, 2013 | 15.38 | 15.58 | 15.17 | 15.54 | 78,038 | +0.13(+0.84%) |
Dec 17, 2013 | 15.38 | 15.45 | 15.29 | 15.41 | 63,820 | +0.12(+0.78%) |
Dec 16, 2013 | 15.26 | 15.37 | 15.15 | 15.29 | 107,798 | -0.04(-0.26%) |
Dec 13, 2013 | 15.38 | 15.40 | 15.32 | 15.33 | 28,626 | -0.14(-0.90%) |
Dec 12, 2013 | 15.41 | 15.49 | 15.40 | 15.47 | 34,265 | +0.33(+2.18%) |
Dec 11, 2013 | 15.04 | 15.15 | 15.04 | 15.14 | 33,578 | +0.12(+0.80%) |
Dec 10, 2013 | 14.99 | 15.06 | 14.96 | 15.02 | 279,569 | -0.27(-1.77%) |
Dec 09, 2013 | 15.37 | 15.38 | 15.26 | 15.29 | 91,748 | -0.15(-0.97%) |
Dec 06, 2013 | 15.41 | 15.50 | 15.36 | 15.44 | 53,910 | -0.03(-0.16%) |
Dec 05, 2013 | 15.48 | 15.57 | 15.37 | 15.46 | 64,754 | +0.20(+1.31%) |
Dec 04, 2013 | 15.46 | 15.48 | 15.18 | 15.27 | 148,375 | -0.25(-1.64%) |
Dec 03, 2013 | 15.56 | 15.60 | 15.48 | 15.52 | 67,526 | -0.03(-0.19%) |
Dec 02, 2013 | 15.37 | 15.56 | 15.35 | 15.55 | 106,707 | +0.38(+2.50%) |
Nov 29, 2013 | 15.16 | 15.18 | 15.13 | 15.17 | 129,936 | -0.14(-0.91%) |
Nov 27, 2013 | 15.19 | 15.32 | 15.18 | 15.31 | 55,727 | +0.04(+0.29%) |
Nov 26, 2013 | 15.27 | 15.28 | 15.21 | 15.27 | 52,223 | +0.09(+0.56%) |
Nov 25, 2013 | 15.35 | 15.35 | 15.14 | 15.18 | 93,598 | -0.07(-0.46%) |
Nov 22, 2013 | 15.22 | 15.26 | 15.21 | 15.25 | 51,679 | -0.01(-0.03%) |
Nov 21, 2013 | 15.27 | 15.32 | 15.21 | 15.26 | 531,758 | +0.02(+0.10%) |
Nov 20, 2013 | 15.06 | 15.25 | 15.00 | 15.24 | 104,528 | +0.33(+2.21%) |
Nov 19, 2013 | 14.92 | 14.93 | 14.87 | 14.91 | 152,549 | -0.01(-0.07%) |
Nov 18, 2013 | 14.82 | 14.95 | 14.81 | 14.92 | 92,683 | +0.15(+1.02%) |
Nov 15, 2013 | 14.79 | 14.79 | 14.74 | 14.77 | 109,509 | +0.00(+0.00%) |
Nov 14, 2013 | 14.81 | 14.81 | 14.70 | 14.77 | 152,648 | -0.21(-1.37%) |
Nov 12, 2013 | 14.83 | 15.05 | 14.81 | 14.97 | 785,468 | +0.17(+1.18%) |
Nov 11, 2013 | 14.80 | 14.83 | 14.80 | 14.80 | 29,205 | +0.04(+0.27%) |
Nov 08, 2013 | 14.74 | 14.82 | 14.74 | 14.76 | 160,941 | +0.21(+1.44%) |
Nov 07, 2013 | 14.54 | 14.58 | 14.48 | 14.55 | 56,426 | +0.12(+0.83%) |
Nov 06, 2013 | 14.44 | 14.46 | 14.42 | 14.43 | 77,936 | -0.08(-0.55%) |
Nov 05, 2013 | 14.49 | 14.56 | 14.48 | 14.51 | 35,721 | +0.04(+0.28%) |
Nov 04, 2013 | 14.46 | 14.49 | 14.40 | 14.47 | 45,848 | +0.00(+0.00%) |
Nov 01, 2013 | 14.48 | 14.57 | 14.46 | 14.47 | 107,442 | +0.09(+0.63%) |
Oct 31, 2013 | 14.35 | 14.42 | 14.31 | 14.38 | 143,541 | +0.20(+1.41%) |
Oct 30, 2013 | 14.04 | 14.25 | 14.00 | 14.18 | 64,434 | +0.03(+0.18%) |
Oct 29, 2013 | 14.10 | 14.17 | 14.07 | 14.15 | 75,957 | +0.09(+0.68%) |
Oct 28, 2013 | 14.08 | 14.11 | 13.96 | 14.06 | 514,178 | -0.01(-0.07%) |
Oct 25, 2013 | 14.18 | 14.18 | 14.03 | 14.07 | 924,455 | -0.07(-0.50%) |
Oct 24, 2013 | 14.19 | 14.19 | 14.09 | 14.14 | 157,213 | -0.14(-0.98%) |
Oct 23, 2013 | 14.29 | 14.31 | 14.25 | 14.28 | 71,555 | +0.08(+0.56%) |
Oct 22, 2013 | 14.32 | 14.33 | 14.16 | 14.20 | 149,839 | -0.27(-1.87%) |
Oct 21, 2013 | 14.46 | 14.49 | 14.43 | 14.47 | 94,517 | -0.01(-0.07%) |
Oct 18, 2013 | 14.48 | 14.51 | 14.44 | 14.48 | 81,301 | +0.06(+0.42%) |
Oct 17, 2013 | 14.46 | 14.49 | 14.38 | 14.42 | 253,651 | -0.45(-3.03%) |
Oct 16, 2013 | 14.89 | 14.97 | 14.83 | 14.87 | 112,257 | +0.03(+0.20%) |
Oct 15, 2013 | 15.01 | 15.01 | 14.80 | 14.84 | 153,097 | -0.09(-0.60%) |
Oct 14, 2013 | 14.83 | 14.94 | 14.79 | 14.93 | 320,871 | -0.03(-0.17%) |
Oct 11, 2013 | 14.99 | 15.05 | 14.95 | 14.96 | 1,905,676 | +0.20(+1.32%) |
Oct 10, 2013 | 14.66 | 14.79 | 14.61 | 14.76 | 74,443 | +0.18(+1.23%) |
Oct 09, 2013 | 14.55 | 14.69 | 14.50 | 14.58 | 208,645 | +0.16(+1.11%) |
Oct 08, 2013 | 14.37 | 14.44 | 14.31 | 14.42 | 48,141 | +0.03(+0.21%) |
Oct 07, 2013 | 14.44 | 14.44 | 14.35 | 14.39 | 107,267 | -0.14(-0.96%) |
Oct 04, 2013 | 14.47 | 14.57 | 14.47 | 14.53 | 63,016 | +0.08(+0.55%) |
Oct 03, 2013 | 14.50 | 14.55 | 14.39 | 14.45 | 419,523 | -0.01(-0.07%) |
Oct 02, 2013 | 14.66 | 14.66 | 14.39 | 14.46 | 843,976 | -0.29(-1.97%) |
Oct 01, 2013 | 14.66 | 14.81 | 14.66 | 14.75 | 195,684 | +0.50(+3.51%) |
Sep 27, 2013 | 14.26 | 14.26 | 14.20 | 14.25 | 20,529 | -0.13(-0.90%) |
Sep 26, 2013 | 14.29 | 14.41 | 14.26 | 14.38 | 49,916 | +0.10(+0.70%) |
Sep 25, 2013 | 14.39 | 14.40 | 14.24 | 14.28 | 116,528 | -0.11(-0.76%) |
Sep 24, 2013 | 14.53 | 14.53 | 14.35 | 14.39 | 59,743 | -0.02(-0.14%) |
Sep 23, 2013 | 14.40 | 14.43 | 14.32 | 14.41 | 79,088 | +0.05(+0.35%) |
Sep 20, 2013 | 14.09 | 14.36 | 14.08 | 14.36 | 539,584 | +0.38(+2.75%) |
Sep 19, 2013 | 13.95 | 14.02 | 13.87 | 13.97 | 271,968 | +0.01(+0.11%) |
Sep 18, 2013 | 14.64 | 14.64 | 13.95 | 13.96 | 313,763 | -0.55(-3.79%) |
Sep 17, 2013 | 14.48 | 14.54 | 14.48 | 14.51 | 92,600 | -0.02(-0.14%) |
Sep 16, 2013 | 14.38 | 14.53 | 14.38 | 14.53 | 97,076 | +0.15(+1.04%) |
Sep 13, 2013 | 14.47 | 14.54 | 14.37 | 14.38 | 172,153 | -0.01(-0.07%) |
Sep 12, 2013 | 14.31 | 14.40 | 14.30 | 14.39 | 205,388 | +0.40(+2.86%) |
Sep 11, 2013 | 14.00 | 14.02 | 13.98 | 13.99 | 25,166 | +0.01(+0.07%) |
Sep 10, 2013 | 13.97 | 14.05 | 13.96 | 13.98 | 94,444 | +0.21(+1.56%) |
Sep 09, 2013 | 13.72 | 13.77 | 13.72 | 13.77 | 27,416 | +0.02(+0.11%) |
Sep 06, 2013 | 13.83 | 13.83 | 13.73 | 13.75 | 66,791 | -0.20(-1.43%) |
Sep 05, 2013 | 13.75 | 13.98 | 13.73 | 13.95 | 91,592 | +0.25(+1.86%) |
Sep 04, 2013 | 13.70 | 13.79 | 13.68 | 13.70 | 104,701 | +0.18(+1.33%) |
Sep 03, 2013 | 13.62 | 13.66 | 13.49 | 13.52 | 119,297 | -0.17(-1.28%) |
Aug 30, 2013 | 13.72 | 13.77 | 13.60 | 13.69 | 216,805 | +0.14(+1.03%) |
Aug 29, 2013 | 13.56 | 13.60 | 13.49 | 13.55 | 152,731 | +0.09(+0.67%) |
Aug 28, 2013 | 13.40 | 13.46 | 13.38 | 13.46 | 74,877 | -0.00(-0.04%) |
Aug 27, 2013 | 13.43 | 13.47 | 13.38 | 13.46 | 195,258 | -0.15(-1.07%) |
Aug 26, 2013 | 13.67 | 13.74 | 13.59 | 13.61 | 46,896 | -0.06(-0.43%) |
Aug 23, 2013 | 13.95 | 13.95 | 13.64 | 13.67 | 175,778 | -0.26(-1.87%) |
Aug 22, 2013 | 13.95 | 13.97 | 13.85 | 13.93 | 75,712 | -0.07(-0.50%) |
Aug 21, 2013 | 14.06 | 14.06 | 13.80 | 14.00 | 134,329 | +0.04(+0.29%) |
Aug 20, 2013 | 14.01 | 14.01 | 13.89 | 13.96 | 90,529 | -0.05(-0.37%) |
Aug 19, 2013 | 13.98 | 14.05 | 13.96 | 14.01 | 66,033 | +0.08(+0.59%) |
Aug 16, 2013 | 13.93 | 14.08 | 13.93 | 13.93 | 453,504 | -0.12(-0.85%) |
Aug 15, 2013 | 14.47 | 14.47 | 13.98 | 14.05 | 486,950 | -0.32(-2.23%) |
Aug 14, 2013 | 14.52 | 14.53 | 14.35 | 14.37 | 114,795 | -0.15(-1.03%) |
Aug 13, 2013 | 14.42 | 14.54 | 14.41 | 14.52 | 111,466 | +0.18(+1.26%) |
Aug 12, 2013 | 14.25 | 14.37 | 14.24 | 14.34 | 189,606 | -0.27(-1.85%) |
Aug 09, 2013 | 14.65 | 14.67 | 14.57 | 14.61 | 118,340 | +0.00(+0.00%) |
Aug 08, 2013 | 14.86 | 14.86 | 14.60 | 14.61 | 218,855 | -0.33(-2.18%) |
Aug 07, 2013 | 14.94 | 14.96 | 14.88 | 14.94 | 307,394 | -0.01(-0.10%) |
Aug 06, 2013 | 14.90 | 14.99 | 14.88 | 14.95 | 487,361 | +0.20(+1.36%) |
Aug 05, 2013 | 14.65 | 14.77 | 14.65 | 14.75 | 78,152 | +0.08(+0.55%) |
Aug 02, 2013 | 14.63 | 14.67 | 14.56 | 14.67 | 84,900 | +0.04(+0.27%) |
Aug 01, 2013 | 14.46 | 14.66 | 14.46 | 14.63 | 113,496 | +0.14(+0.97%) |
Jul 31, 2013 | 14.48 | 14.69 | 14.39 | 14.49 | 218,768 | +0.05(+0.35%) |
Jul 30, 2013 | 14.45 | 14.54 | 14.43 | 14.44 | 76,030 | +0.06(+0.42%) |
Jul 29, 2013 | 14.34 | 14.40 | 14.34 | 14.38 | 52,523 | +0.02(+0.14%) |
Jul 26, 2013 | 14.43 | 14.61 | 14.34 | 14.36 | 131,392 | -0.01(-0.07%) |
Jul 25, 2013 | 14.49 | 14.49 | 14.36 | 14.37 | 126,187 | -0.14(-0.96%) |
Jul 24, 2013 | 14.16 | 14.60 | 14.00 | 14.51 | 674,220 | +0.30(+2.11%) |
Jul 23, 2013 | 14.36 | 14.40 | 14.17 | 14.21 | 1,234,624 | -0.12(-0.84%) |
Jul 22, 2013 | 14.49 | 14.83 | 14.26 | 14.33 | 838,487 | -0.50(-3.37%) |
Jul 19, 2013 | 14.87 | 14.90 | 14.80 | 14.83 | 105,227 | -0.16(-1.07%) |
Jul 18, 2013 | 14.97 | 14.99 | 14.88 | 14.99 | 135,252 | -0.08(-0.52%) |
Jul 17, 2013 | 14.85 | 15.15 | 14.78 | 15.07 | 264,173 | +0.21(+1.40%) |
Jul 16, 2013 | 14.86 | 14.93 | 14.82 | 14.86 | 433,018 | -0.10(-0.67%) |
Jul 15, 2013 | 14.97 | 14.99 | 14.93 | 14.96 | 92,231 | +0.00(+0.00%) |
Jul 12, 2013 | 15.05 | 15.06 | 14.94 | 14.96 | 153,195 | +0.00(+0.00%) |
Jul 11, 2013 | 14.94 | 15.04 | 14.93 | 14.96 | 851,445 | -0.44(-2.86%) |
Jul 10, 2013 | 15.35 | 15.43 | 15.21 | 15.40 | 144,032 | -0.02(-0.13%) |
Jul 09, 2013 | 15.49 | 15.50 | 15.40 | 15.42 | 222,005 | -0.15(-1.00%) |
Jul 08, 2013 | 15.67 | 15.67 | 15.56 | 15.57 | 77,114 | -0.19(-1.17%) |
Jul 05, 2013 | 15.75 | 15.93 | 15.74 | 15.76 | 221,993 | +0.35(+2.27%) |
Jul 03, 2013 | 15.41 | 15.41 | 15.28 | 15.41 | 104,085 | -0.07(-0.45%) |
Jul 02, 2013 | 15.32 | 15.52 | 15.32 | 15.48 | 143,439 | +0.12(+0.78%) |
Jul 01, 2013 | 15.50 | 15.57 | 15.21 | 15.36 | 554,443 | -0.26(-1.66%) |
Jun 28, 2013 | 16.04 | 16.09 | 15.60 | 15.62 | 394,289 | -0.11(-0.70%) |
Jun 26, 2013 | 15.57 | 15.75 | 15.56 | 15.73 | 585,907 | +0.53(+3.49%) |
Jun 25, 2013 | 15.18 | 15.26 | 15.15 | 15.20 | 122,326 | +0.05(+0.33%) |
Jun 24, 2013 | 15.11 | 15.21 | 15.08 | 15.15 | 185,236 | +0.12(+0.80%) |
Jun 21, 2013 | 15.01 | 15.08 | 14.99 | 15.03 | 191,726 | -0.16(-1.05%) |
Jun 20, 2013 | 15.01 | 15.20 | 14.89 | 15.19 | 302,640 | +0.73(+5.05%) |
Jun 19, 2013 | 14.24 | 14.47 | 14.21 | 14.46 | 178,849 | +0.17(+1.19%) |
Jun 18, 2013 | 14.24 | 14.35 | 14.20 | 14.29 | 134,262 | +0.17(+1.24%) |
Jun 17, 2013 | 14.10 | 14.15 | 14.10 | 14.12 | 93,557 | +0.06(+0.46%) |
Jun 14, 2013 | 14.09 | 14.12 | 14.05 | 14.05 | 73,991 | -0.08(-0.57%) |
Jun 13, 2013 | 14.17 | 14.22 | 14.08 | 14.13 | 355,079 | +0.06(+0.43%) |
Jun 12, 2013 | 14.20 | 14.22 | 14.02 | 14.07 | 178,450 | -0.11(-0.78%) |
Jun 11, 2013 | 14.28 | 14.28 | 14.16 | 14.18 | 128,774 | +0.07(+0.50%) |
Jun 10, 2013 | 14.16 | 14.19 | 14.08 | 14.11 | 95,915 | -0.06(-0.42%) |
Jun 07, 2013 | 14.08 | 14.19 | 14.04 | 14.17 | 270,638 | +0.34(+2.46%) |
Jun 06, 2013 | 13.95 | 13.99 | 13.72 | 13.83 | 306,706 | -0.10(-0.72%) |
Jun 05, 2013 | 13.94 | 13.99 | 13.86 | 13.93 | 271,475 | -0.04(-0.29%) |
Jun 04, 2013 | 13.97 | 14.07 | 13.96 | 13.97 | 164,140 | +0.12(+0.87%) |