Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.04 | 18.23 | 17.69 | 17.88 | 206,772 | -0.13(-0.70%) |
Jun 27, 2014 | 17.16 | 18.02 | 17.03 | 18.00 | 564,839 | +0.73(+4.23%) |
Jun 26, 2014 | 17.12 | 17.57 | 17.07 | 17.27 | 219,439 | +0.09(+0.51%) |
Jun 25, 2014 | 16.64 | 17.20 | 16.60 | 17.19 | 212,677 | +0.47(+2.79%) |
Jun 24, 2014 | 16.43 | 16.75 | 16.32 | 16.72 | 155,399 | +0.30(+1.84%) |
Jun 23, 2014 | 16.55 | 16.61 | 16.25 | 16.42 | 179,708 | -0.14(-0.82%) |
Jun 20, 2014 | 16.43 | 16.57 | 16.12 | 16.55 | 269,621 | +0.21(+1.31%) |
Jun 19, 2014 | 16.36 | 16.53 | 16.22 | 16.34 | 107,576 | +0.04(+0.24%) |
Jun 18, 2014 | 16.32 | 16.32 | 15.97 | 16.30 | 99,414 | +0.03(+0.18%) |
Jun 17, 2014 | 16.04 | 16.36 | 16.00 | 16.27 | 139,881 | +0.29(+1.83%) |
Jun 16, 2014 | 16.00 | 16.30 | 15.86 | 15.98 | 87,171 | -0.03(-0.18%) |
Jun 13, 2014 | 16.12 | 16.18 | 15.77 | 16.01 | 178,214 | -0.11(-0.66%) |
Jun 12, 2014 | 16.16 | 16.19 | 15.90 | 16.12 | 77,607 | -0.05(-0.30%) |
Jun 11, 2014 | 16.12 | 16.35 | 16.09 | 16.16 | 164,765 | -0.09(-0.54%) |
Jun 10, 2014 | 16.13 | 16.25 | 15.98 | 16.25 | 73,557 | +0.11(+0.66%) |
Jun 06, 2014 | 16.18 | 16.28 | 16.03 | 16.14 | 131,495 | +0.11(+0.67%) |
Jun 05, 2014 | 15.57 | 16.07 | 15.46 | 16.04 | 103,019 | +0.50(+3.19%) |
Jun 04, 2014 | 15.53 | 15.60 | 15.31 | 15.54 | 89,351 | +0.01(+0.06%) |
Jun 03, 2014 | 15.69 | 15.69 | 15.24 | 15.53 | 136,812 | -0.16(-0.99%) |
Jun 02, 2014 | 16.04 | 16.04 | 15.65 | 15.69 | 110,419 | -0.37(-2.30%) |
May 30, 2014 | 16.12 | 16.28 | 15.91 | 16.06 | 76,518 | -0.13(-0.78%) |
May 29, 2014 | 16.09 | 16.33 | 16.05 | 16.18 | 60,821 | +0.06(+0.36%) |
May 28, 2014 | 16.29 | 16.40 | 16.09 | 16.12 | 77,335 | -0.22(-1.37%) |
May 27, 2014 | 16.00 | 16.37 | 15.86 | 16.35 | 246,928 | +0.50(+3.13%) |
May 23, 2014 | 15.63 | 15.85 | 15.85 | 15.85 | 116,118 | +0.25(+1.62%) |
May 22, 2014 | 15.51 | 15.65 | 15.43 | 15.60 | 254,223 | +0.05(+0.31%) |
May 21, 2014 | 15.63 | 15.63 | 15.22 | 15.55 | 146,964 | +0.03(+0.19%) |
May 20, 2014 | 15.96 | 16.06 | 15.50 | 15.52 | 346,521 | -0.54(-3.33%) |
May 19, 2014 | 15.91 | 16.12 | 15.88 | 16.06 | 116,125 | +0.04(+0.24%) |
May 16, 2014 | 16.24 | 16.40 | 15.76 | 16.02 | 121,213 | -0.24(-1.50%) |
May 15, 2014 | 16.20 | 16.30 | 15.78 | 16.26 | 278,925 | +0.02(+0.12%) |
May 14, 2014 | 16.52 | 16.52 | 16.20 | 16.24 | 185,005 | -0.34(-2.05%) |
May 13, 2014 | 16.94 | 16.95 | 16.53 | 16.58 | 123,814 | -0.39(-2.29%) |
May 12, 2014 | 16.39 | 17.07 | 16.25 | 16.97 | 199,602 | +0.72(+4.43%) |
May 09, 2014 | 15.94 | 16.32 | 15.92 | 16.25 | 105,866 | +0.25(+1.58%) |
May 08, 2014 | 15.96 | 16.18 | 15.90 | 16.00 | 206,311 | +0.04(+0.24%) |
May 07, 2014 | 15.94 | 16.10 | 15.77 | 15.96 | 223,918 | +0.00(+0.00%) |
May 06, 2014 | 15.89 | 16.06 | 15.80 | 15.96 | 193,523 | -0.05(-0.30%) |
May 05, 2014 | 15.66 | 16.12 | 15.64 | 16.01 | 158,663 | +0.25(+1.61%) |
May 02, 2014 | 15.95 | 16.15 | 15.60 | 15.76 | 133,492 | -0.22(-1.40%) |
May 01, 2014 | 15.36 | 16.00 | 15.09 | 15.98 | 328,370 | +0.60(+3.92%) |
Apr 30, 2014 | 15.49 | 15.66 | 15.15 | 15.38 | 256,697 | -0.23(-1.50%) |
Apr 29, 2014 | 15.65 | 15.79 | 15.55 | 15.61 | 187,446 | -0.02(-0.12%) |
Apr 28, 2014 | 15.80 | 15.93 | 15.24 | 15.63 | 328,103 | -0.06(-0.37%) |
Apr 25, 2014 | 15.64 | 15.88 | 15.39 | 15.69 | 302,324 | -0.10(-0.62%) |
Apr 24, 2014 | 16.49 | 16.72 | 15.39 | 15.78 | 411,424 | -1.34(-7.84%) |
Apr 23, 2014 | 17.36 | 17.47 | 16.98 | 17.13 | 188,969 | -0.26(-1.51%) |
Apr 22, 2014 | 16.77 | 17.45 | 16.71 | 17.39 | 137,367 | +0.71(+4.26%) |
Apr 21, 2014 | 16.55 | 16.87 | 16.47 | 16.68 | 156,779 | +0.20(+1.24%) |
Apr 17, 2014 | 16.49 | 16.48 | 16.48 | 16.48 | 98,340 | -0.01(-0.06%) |
Apr 16, 2014 | 16.86 | 16.89 | 16.45 | 16.49 | 110,561 | -0.20(-1.22%) |
Apr 15, 2014 | 16.62 | 17.13 | 16.16 | 16.69 | 163,402 | +0.14(+0.82%) |
Apr 14, 2014 | 16.86 | 17.44 | 16.36 | 16.55 | 187,037 | -0.17(-0.99%) |
Apr 11, 2014 | 16.98 | 17.30 | 16.63 | 16.72 | 124,817 | -0.46(-2.66%) |
Apr 10, 2014 | 18.00 | 18.00 | 17.07 | 17.18 | 208,017 | -0.96(-5.31%) |
Apr 09, 2014 | 18.15 | 18.22 | 17.80 | 18.14 | 129,173 | +0.08(+0.43%) |
Apr 08, 2014 | 17.99 | 18.32 | 17.87 | 18.06 | 116,725 | +0.12(+0.65%) |
Apr 07, 2014 | 18.25 | 18.30 | 17.71 | 17.94 | 148,574 | -0.34(-1.86%) |
Apr 04, 2014 | 19.15 | 19.15 | 18.06 | 18.29 | 174,705 | -0.69(-3.64%) |
Apr 03, 2014 | 19.05 | 19.09 | 18.78 | 18.98 | 89,229 | -0.12(-0.61%) |
Apr 02, 2014 | 19.29 | 19.29 | 18.82 | 19.09 | 167,701 | -0.09(-0.46%) |
Apr 01, 2014 | 18.66 | 19.23 | 18.60 | 19.18 | 215,454 | +0.64(+3.42%) |
Mar 31, 2014 | 18.07 | 18.81 | 18.07 | 18.55 | 169,646 | +0.58(+3.25%) |
Mar 28, 2014 | 17.99 | 18.64 | 17.89 | 17.96 | 100,235 | -0.05(-0.27%) |
Mar 27, 2014 | 18.21 | 18.28 | 17.85 | 18.01 | 120,777 | -0.20(-1.12%) |
Mar 26, 2014 | 18.82 | 18.82 | 18.15 | 18.22 | 96,498 | -0.46(-2.45%) |
Mar 25, 2014 | 18.91 | 19.08 | 18.42 | 18.67 | 91,952 | -0.11(-0.57%) |
Mar 24, 2014 | 18.98 | 19.06 | 18.48 | 18.78 | 132,063 | -0.19(-1.03%) |
Mar 21, 2014 | 18.87 | 19.28 | 18.87 | 18.97 | 277,342 | +0.11(+0.57%) |
Mar 20, 2014 | 18.86 | 18.96 | 18.77 | 18.87 | 92,064 | -0.01(-0.05%) |
Mar 19, 2014 | 18.93 | 19.12 | 18.69 | 18.88 | 92,132 | -0.13(-0.67%) |
Mar 18, 2014 | 18.89 | 19.22 | 18.84 | 19.00 | 173,257 | +0.08(+0.41%) |
Mar 17, 2014 | 19.23 | 19.35 | 18.87 | 18.93 | 150,719 | -0.27(-1.42%) |
Mar 14, 2014 | 19.17 | 19.40 | 19.17 | 19.20 | 93,702 | -0.04(-0.20%) |
Mar 13, 2014 | 19.42 | 19.43 | 19.06 | 19.24 | 150,658 | -0.07(-0.35%) |
Mar 12, 2014 | 19.31 | 19.41 | 19.12 | 19.30 | 141,940 | -0.17(-0.90%) |
Mar 11, 2014 | 19.78 | 20.24 | 19.34 | 19.48 | 134,452 | -0.26(-1.33%) |
Mar 10, 2014 | 19.61 | 20.08 | 19.58 | 19.74 | 157,498 | +0.12(+0.59%) |
Mar 07, 2014 | 19.47 | 19.65 | 18.98 | 19.63 | 115,496 | +0.31(+1.61%) |
Mar 06, 2014 | 19.26 | 19.43 | 19.10 | 19.31 | 103,717 | +0.03(+0.15%) |
Mar 05, 2014 | 19.34 | 19.42 | 19.07 | 19.28 | 91,489 | -0.13(-0.65%) |
Mar 04, 2014 | 19.16 | 20.02 | 19.13 | 19.41 | 214,677 | +0.50(+2.62%) |
Mar 03, 2014 | 19.17 | 19.26 | 18.73 | 18.92 | 136,803 | -0.36(-1.87%) |
Feb 28, 2014 | 19.29 | 19.33 | 19.04 | 19.28 | 207,884 | +0.03(+0.15%) |
Feb 27, 2014 | 19.03 | 19.26 | 18.83 | 19.25 | 109,862 | +0.12(+0.61%) |
Feb 26, 2014 | 19.04 | 19.20 | 18.87 | 19.13 | 126,911 | +0.06(+0.31%) |
Feb 25, 2014 | 19.64 | 19.72 | 19.01 | 19.07 | 176,476 | -0.57(-2.92%) |
Feb 24, 2014 | 19.30 | 19.78 | 18.96 | 19.64 | 217,646 | +0.68(+3.59%) |
Feb 21, 2014 | 18.87 | 19.05 | 18.69 | 18.96 | 217,241 | +0.16(+0.83%) |
Feb 20, 2014 | 18.54 | 18.89 | 18.40 | 18.81 | 65,360 | +0.26(+1.42%) |
Feb 19, 2014 | 18.71 | 19.02 | 18.43 | 18.55 | 112,873 | -0.26(-1.40%) |
Feb 18, 2014 | 18.57 | 18.93 | 18.53 | 18.81 | 193,428 | +0.22(+1.20%) |
Feb 14, 2014 | 18.90 | 18.58 | 18.58 | 18.58 | 75,783 | -0.27(-1.44%) |
Feb 13, 2014 | 18.48 | 18.87 | 18.48 | 18.86 | 95,129 | +0.27(+1.47%) |
Feb 12, 2014 | 18.50 | 18.66 | 18.30 | 18.58 | 283,501 | +0.04(+0.21%) |
Feb 11, 2014 | 18.39 | 18.75 | 18.34 | 18.55 | 148,268 | +0.16(+0.85%) |
Feb 10, 2014 | 18.11 | 18.46 | 17.86 | 18.39 | 175,184 | +0.27(+1.50%) |
Feb 07, 2014 | 18.66 | 18.67 | 18.11 | 18.12 | 328,502 | -0.53(-2.87%) |
Feb 06, 2014 | 19.01 | 19.21 | 18.25 | 18.65 | 309,744 | -0.23(-1.24%) |
Feb 05, 2014 | 18.74 | 19.00 | 18.39 | 18.89 | 283,706 | +0.11(+0.57%) |
Feb 04, 2014 | 19.03 | 19.03 | 18.50 | 18.78 | 205,325 | -0.24(-1.28%) |
Feb 03, 2014 | 19.63 | 19.87 | 18.83 | 19.02 | 265,692 | -0.60(-3.07%) |
Jan 31, 2014 | 20.36 | 20.66 | 19.60 | 19.63 | 306,539 | -1.14(-5.48%) |
Jan 30, 2014 | 20.81 | 20.96 | 20.67 | 20.76 | 132,130 | +0.02(+0.09%) |
Jan 29, 2014 | 21.02 | 21.02 | 20.71 | 20.74 | 288,252 | -0.41(-1.93%) |
Jan 28, 2014 | 21.49 | 21.57 | 20.89 | 21.15 | 304,752 | -0.29(-1.36%) |
Jan 27, 2014 | 21.98 | 22.09 | 21.33 | 21.44 | 234,831 | -0.53(-2.39%) |
Jan 24, 2014 | 22.65 | 22.74 | 21.71 | 21.97 | 335,420 | -0.93(-4.08%) |
Jan 23, 2014 | 23.48 | 23.71 | 22.54 | 22.90 | 203,529 | -1.02(-4.27%) |
Jan 22, 2014 | 24.61 | 25.25 | 23.90 | 23.92 | 268,826 | -0.68(-2.77%) |
Jan 21, 2014 | 23.77 | 24.97 | 23.58 | 24.60 | 402,619 | +1.01(+4.29%) |
Jan 17, 2014 | 23.38 | 23.59 | 23.59 | 23.59 | 175,628 | +0.23(+1.00%) |
Jan 16, 2014 | 22.54 | 23.83 | 22.44 | 23.36 | 162,156 | +0.82(+3.62%) |
Jan 15, 2014 | 21.84 | 22.64 | 21.76 | 22.54 | 145,438 | +0.70(+3.21%) |
Jan 14, 2014 | 21.61 | 21.91 | 21.56 | 21.84 | 68,231 | +0.34(+1.58%) |
Jan 13, 2014 | 22.15 | 22.15 | 21.40 | 21.50 | 86,996 | -0.77(-3.45%) |
Jan 10, 2014 | 22.25 | 22.39 | 22.01 | 22.27 | 82,526 | +0.09(+0.39%) |
Jan 09, 2014 | 21.77 | 22.20 | 21.56 | 22.18 | 155,401 | +0.48(+2.20%) |
Jan 08, 2014 | 21.82 | 21.92 | 21.61 | 21.71 | 159,364 | -0.19(-0.89%) |
Jan 07, 2014 | 21.62 | 21.96 | 21.39 | 21.90 | 130,808 | +0.30(+1.40%) |
Jan 06, 2014 | 22.18 | 22.18 | 21.56 | 21.60 | 168,411 | -0.45(-2.03%) |
Jan 03, 2014 | 22.24 | 22.32 | 21.86 | 22.05 | 124,591 | -0.22(-1.00%) |
Jan 02, 2014 | 22.57 | 22.61 | 22.18 | 22.27 | 129,955 | -0.30(-1.34%) |
Dec 31, 2013 | 22.30 | 22.57 | 22.57 | 22.57 | 147,556 | +0.25(+1.10%) |
Dec 30, 2013 | 22.32 | 22.52 | 22.03 | 22.33 | 69,401 | +0.06(+0.26%) |
Dec 27, 2013 | 22.54 | 22.58 | 22.02 | 22.27 | 131,878 | -0.18(-0.78%) |
Dec 26, 2013 | 22.23 | 22.45 | 21.89 | 22.44 | 100,343 | +0.35(+1.58%) |
Dec 24, 2013 | 21.55 | 22.20 | 21.55 | 22.09 | 86,766 | +0.62(+2.90%) |
Dec 23, 2013 | 21.38 | 21.65 | 21.00 | 21.47 | 205,005 | +0.13(+0.59%) |
Dec 20, 2013 | 21.23 | 21.64 | 20.96 | 21.34 | 422,702 | +0.19(+0.92%) |
Dec 19, 2013 | 20.98 | 21.33 | 20.86 | 21.15 | 117,064 | +0.18(+0.83%) |
Dec 18, 2013 | 20.70 | 21.16 | 20.63 | 20.98 | 151,796 | +0.27(+1.31%) |
Dec 17, 2013 | 20.83 | 20.83 | 20.31 | 20.70 | 202,170 | -0.13(-0.61%) |
Dec 16, 2013 | 21.17 | 21.22 | 20.65 | 20.83 | 255,457 | -0.31(-1.47%) |
Dec 13, 2013 | 20.81 | 21.24 | 20.73 | 21.14 | 114,172 | +0.33(+1.59%) |
Dec 12, 2013 | 20.68 | 20.91 | 20.59 | 20.81 | 120,612 | +0.11(+0.52%) |
Dec 11, 2013 | 21.05 | 21.33 | 20.48 | 20.70 | 147,673 | -0.30(-1.43%) |
Dec 10, 2013 | 21.44 | 21.67 | 20.95 | 21.00 | 169,735 | -0.53(-2.48%) |
Dec 09, 2013 | 21.36 | 21.60 | 21.29 | 21.54 | 88,432 | +0.15(+0.68%) |
Dec 06, 2013 | 21.43 | 21.81 | 21.36 | 21.39 | 158,169 | +0.00(+0.00%) |
Dec 05, 2013 | 21.25 | 21.65 | 21.06 | 21.39 | 65,409 | +0.17(+0.78%) |
Dec 04, 2013 | 21.64 | 21.81 | 20.99 | 21.23 | 187,070 | -0.55(-2.54%) |
Dec 03, 2013 | 21.64 | 21.93 | 21.64 | 21.78 | 294,224 | +0.05(+0.22%) |
Dec 02, 2013 | 21.71 | 21.89 | 21.45 | 21.73 | 134,305 | -0.04(-0.18%) |
Nov 29, 2013 | 21.58 | 22.14 | 21.58 | 21.77 | 63,455 | +0.21(+0.99%) |
Nov 27, 2013 | 21.61 | 21.65 | 21.38 | 21.56 | 116,530 | -0.09(-0.40%) |
Nov 26, 2013 | 21.45 | 21.76 | 21.45 | 21.65 | 130,222 | +0.17(+0.77%) |
Nov 25, 2013 | 21.56 | 21.71 | 21.44 | 21.48 | 102,277 | -0.07(-0.32%) |
Nov 22, 2013 | 21.68 | 21.75 | 21.38 | 21.55 | 119,640 | -0.15(-0.67%) |
Nov 21, 2013 | 21.43 | 21.77 | 21.35 | 21.69 | 136,881 | +0.29(+1.36%) |
Nov 20, 2013 | 21.63 | 21.71 | 21.20 | 21.40 | 149,911 | -0.19(-0.90%) |
Nov 19, 2013 | 21.38 | 21.64 | 21.19 | 21.60 | 164,705 | +0.28(+1.32%) |
Nov 18, 2013 | 21.83 | 21.85 | 21.13 | 21.32 | 215,376 | -0.47(-2.14%) |
Nov 15, 2013 | 21.57 | 21.85 | 21.52 | 21.78 | 140,482 | +0.16(+0.72%) |
Nov 14, 2013 | 21.87 | 22.11 | 21.58 | 21.63 | 286,770 | -0.30(-1.37%) |
Nov 13, 2013 | 21.57 | 22.00 | 21.28 | 21.93 | 282,700 | +0.17(+0.76%) |
Nov 12, 2013 | 21.93 | 22.02 | 21.56 | 21.76 | 185,210 | -0.18(-0.80%) |
Nov 11, 2013 | 21.98 | 22.16 | 21.65 | 21.94 | 112,067 | -0.04(-0.18%) |
Nov 08, 2013 | 21.37 | 22.21 | 21.20 | 21.98 | 241,807 | +0.59(+2.77%) |
Nov 07, 2013 | 21.56 | 21.79 | 21.11 | 21.38 | 268,342 | -0.07(-0.32%) |
Nov 06, 2013 | 21.70 | 21.76 | 21.31 | 21.45 | 125,310 | -0.05(-0.23%) |
Nov 05, 2013 | 21.57 | 21.81 | 21.19 | 21.50 | 125,311 | -0.13(-0.58%) |
Nov 04, 2013 | 20.96 | 21.75 | 20.76 | 21.63 | 219,105 | +0.68(+3.25%) |
Nov 01, 2013 | 20.82 | 20.99 | 20.58 | 20.95 | 427,046 | +0.08(+0.37%) |
Oct 31, 2013 | 20.79 | 21.17 | 20.64 | 20.87 | 335,250 | +0.12(+0.56%) |
Oct 30, 2013 | 20.77 | 21.13 | 20.64 | 20.75 | 304,580 | +0.06(+0.28%) |
Oct 29, 2013 | 20.35 | 20.81 | 20.26 | 20.69 | 340,825 | +0.43(+2.11%) |
Oct 28, 2013 | 19.60 | 20.29 | 19.44 | 20.27 | 327,071 | +0.72(+3.68%) |
Oct 25, 2013 | 19.35 | 20.04 | 19.27 | 19.55 | 486,522 | +0.28(+1.46%) |
Oct 24, 2013 | 18.64 | 20.64 | 18.52 | 19.26 | 1,189,811 | +1.67(+9.50%) |
Oct 23, 2013 | 17.50 | 17.60 | 17.33 | 17.59 | 230,003 | +0.05(+0.28%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.36 | 17.54 | 255,603 | +0.22(+1.29%) |
Oct 21, 2013 | 17.18 | 17.35 | 16.95 | 17.32 | 204,188 | +0.20(+1.19%) |
Oct 18, 2013 | 16.90 | 17.23 | 16.73 | 17.12 | 353,587 | +0.38(+2.26%) |
Oct 17, 2013 | 16.48 | 16.74 | 16.41 | 16.74 | 180,698 | +0.22(+1.35%) |
Oct 16, 2013 | 16.57 | 16.72 | 16.47 | 16.51 | 166,541 | -0.01(-0.06%) |
Oct 15, 2013 | 16.68 | 16.84 | 16.39 | 16.52 | 126,355 | -0.15(-0.87%) |
Oct 14, 2013 | 16.50 | 16.84 | 16.38 | 16.67 | 139,845 | +0.03(+0.17%) |
Oct 11, 2013 | 16.24 | 16.88 | 16.24 | 16.64 | 138,878 | +0.31(+1.91%) |
Oct 10, 2013 | 16.48 | 16.72 | 16.26 | 16.33 | 95,720 | +0.08(+0.48%) |
Oct 09, 2013 | 16.20 | 16.36 | 16.00 | 16.25 | 122,723 | +0.12(+0.72%) |
Oct 08, 2013 | 16.13 | 16.26 | 15.89 | 16.13 | 125,399 | +0.06(+0.36%) |
Oct 07, 2013 | 16.15 | 16.38 | 16.06 | 16.08 | 146,540 | -0.18(-1.14%) |
Oct 04, 2013 | 16.48 | 16.69 | 16.17 | 16.26 | 146,849 | -0.25(-1.53%) |
Oct 03, 2013 | 16.81 | 16.81 | 16.11 | 16.51 | 239,526 | -0.36(-2.13%) |
Oct 02, 2013 | 16.77 | 16.97 | 16.66 | 16.87 | 73,002 | +0.00(+0.00%) |
Oct 01, 2013 | 16.82 | 16.87 | 16.58 | 16.87 | 97,435 | +0.10(+0.59%) |
Sep 30, 2013 | 16.64 | 16.79 | 16.51 | 16.77 | 123,160 | -0.05(-0.29%) |
Sep 27, 2013 | 16.68 | 16.90 | 16.62 | 16.82 | 129,467 | -0.01(-0.06%) |
Sep 26, 2013 | 16.95 | 17.02 | 16.61 | 16.83 | 141,412 | -0.13(-0.74%) |
Sep 25, 2013 | 16.51 | 17.00 | 16.51 | 16.96 | 225,452 | +0.43(+2.59%) |
Sep 24, 2013 | 16.42 | 16.72 | 16.15 | 16.53 | 141,301 | +0.16(+0.95%) |
Sep 23, 2013 | 16.33 | 16.43 | 16.21 | 16.38 | 99,734 | -0.02(-0.12%) |
Sep 20, 2013 | 16.33 | 16.48 | 16.13 | 16.40 | 220,765 | +0.17(+1.02%) |
Sep 19, 2013 | 16.24 | 16.27 | 15.97 | 16.23 | 79,599 | +0.06(+0.36%) |
Sep 18, 2013 | 16.06 | 16.24 | 15.79 | 16.17 | 143,690 | +0.10(+0.60%) |
Sep 17, 2013 | 16.21 | 16.32 | 16.03 | 16.07 | 144,529 | -0.17(-1.08%) |
Sep 16, 2013 | 16.02 | 16.36 | 15.91 | 16.25 | 224,784 | +0.37(+2.32%) |
Sep 13, 2013 | 15.61 | 15.89 | 15.54 | 15.88 | 126,712 | +0.36(+2.32%) |
Sep 12, 2013 | 15.69 | 15.82 | 15.50 | 15.52 | 74,147 | -0.17(-1.05%) |
Sep 11, 2013 | 15.43 | 16.18 | 15.38 | 15.69 | 220,541 | +0.26(+1.70%) |
Sep 10, 2013 | 15.65 | 15.71 | 15.28 | 15.42 | 138,135 | -0.11(-0.69%) |
Sep 09, 2013 | 15.18 | 15.55 | 15.18 | 15.53 | 68,282 | +0.45(+2.96%) |
Sep 06, 2013 | 15.16 | 15.21 | 14.96 | 15.08 | 128,073 | +0.03(+0.19%) |
Sep 05, 2013 | 14.82 | 15.12 | 14.71 | 15.05 | 97,578 | +0.28(+1.91%) |
Sep 04, 2013 | 14.67 | 14.82 | 14.54 | 14.77 | 88,533 | +0.16(+1.06%) |
Sep 03, 2013 | 14.81 | 15.05 | 14.49 | 14.62 | 121,040 | +0.04(+0.27%) |
Aug 30, 2013 | 15.04 | 15.06 | 14.57 | 14.58 | 217,528 | -0.52(-3.47%) |
Aug 29, 2013 | 15.15 | 15.31 | 15.02 | 15.10 | 53,546 | -0.04(-0.26%) |
Aug 28, 2013 | 15.34 | 15.45 | 15.10 | 15.14 | 83,836 | -0.22(-1.45%) |
Aug 27, 2013 | 15.38 | 15.54 | 15.28 | 15.37 | 199,484 | -0.24(-1.56%) |
Aug 26, 2013 | 15.63 | 15.71 | 15.51 | 15.61 | 53,552 | +0.01(+0.06%) |
Aug 23, 2013 | 15.32 | 15.64 | 15.26 | 15.60 | 106,333 | +0.28(+1.84%) |
Aug 22, 2013 | 15.14 | 15.51 | 15.04 | 15.32 | 105,180 | +0.25(+1.68%) |
Aug 21, 2013 | 15.05 | 15.23 | 14.86 | 15.06 | 70,755 | -0.04(-0.26%) |
Aug 20, 2013 | 14.94 | 15.13 | 14.78 | 15.10 | 51,299 | +0.17(+1.11%) |
Aug 19, 2013 | 15.03 | 15.12 | 14.89 | 14.94 | 102,423 | -0.06(-0.39%) |
Aug 16, 2013 | 15.07 | 15.16 | 15.00 | 15.00 | 157,072 | -0.17(-1.15%) |
Aug 15, 2013 | 15.38 | 15.40 | 15.09 | 15.17 | 112,032 | -0.37(-2.38%) |
Aug 14, 2013 | 15.56 | 15.62 | 15.45 | 15.54 | 101,878 | -0.06(-0.37%) |
Aug 13, 2013 | 15.63 | 15.69 | 15.49 | 15.60 | 60,282 | +0.02(+0.12%) |
Aug 12, 2013 | 15.18 | 15.58 | 15.12 | 15.58 | 101,610 | +0.32(+2.10%) |
Aug 09, 2013 | 15.07 | 15.32 | 14.90 | 15.26 | 224,222 | +0.17(+1.16%) |
Aug 08, 2013 | 15.20 | 15.38 | 14.89 | 15.08 | 195,717 | +0.01(+0.06%) |
Aug 07, 2013 | 15.41 | 15.48 | 14.71 | 15.07 | 155,557 | -0.35(-2.27%) |
Aug 06, 2013 | 15.30 | 15.48 | 15.22 | 15.42 | 67,631 | +0.05(+0.32%) |
Aug 05, 2013 | 15.30 | 15.39 | 15.07 | 15.38 | 126,688 | +0.07(+0.44%) |
Aug 02, 2013 | 15.22 | 15.31 | 15.05 | 15.31 | 98,704 | +0.05(+0.32%) |
Aug 01, 2013 | 15.28 | 15.35 | 15.10 | 15.26 | 186,657 | +0.10(+0.64%) |
Jul 31, 2013 | 15.25 | 15.36 | 15.02 | 15.16 | 145,875 | -0.07(-0.45%) |
Jul 30, 2013 | 15.27 | 15.27 | 15.01 | 15.23 | 160,946 | -0.07(-0.44%) |
Jul 29, 2013 | 15.70 | 15.70 | 15.17 | 15.30 | 179,526 | -0.40(-2.54%) |
Jul 26, 2013 | 16.14 | 16.17 | 15.59 | 15.70 | 201,733 | -0.63(-3.87%) |
Jul 25, 2013 | 15.50 | 16.33 | 15.50 | 16.33 | 330,295 | +1.13(+7.41%) |
Jul 24, 2013 | 15.41 | 15.41 | 15.08 | 15.20 | 113,125 | -0.19(-1.26%) |
Jul 23, 2013 | 15.64 | 15.64 | 15.37 | 15.39 | 109,563 | -0.19(-1.25%) |
Jul 22, 2013 | 15.49 | 15.67 | 15.49 | 15.59 | 117,650 | -0.01(-0.06%) |
Jul 19, 2013 | 15.66 | 15.84 | 15.55 | 15.60 | 163,345 | -0.13(-0.80%) |
Jul 18, 2013 | 15.55 | 15.91 | 15.54 | 15.72 | 213,785 | +0.21(+1.38%) |
Jul 17, 2013 | 15.61 | 15.69 | 15.45 | 15.51 | 138,733 | -0.05(-0.31%) |
Jul 16, 2013 | 15.54 | 15.76 | 15.39 | 15.56 | 164,255 | +0.27(+1.78%) |
Jul 15, 2013 | 14.91 | 15.31 | 14.91 | 15.29 | 120,387 | +0.42(+2.81%) |
Jul 12, 2013 | 14.90 | 14.95 | 14.74 | 14.87 | 85,952 | -0.03(-0.20%) |
Jul 11, 2013 | 14.95 | 14.96 | 14.81 | 14.90 | 107,742 | +0.15(+0.99%) |
Jul 10, 2013 | 14.77 | 14.81 | 14.67 | 14.75 | 109,474 | -0.02(-0.13%) |
Jul 09, 2013 | 14.87 | 14.94 | 14.53 | 14.77 | 195,452 | -0.05(-0.33%) |
Jul 08, 2013 | 14.66 | 14.85 | 14.48 | 14.82 | 178,887 | +0.20(+1.40%) |
Jul 05, 2013 | 14.30 | 14.62 | 14.24 | 14.62 | 149,669 | +0.51(+3.58%) |
Jul 03, 2013 | 14.18 | 14.22 | 13.97 | 14.11 | 101,314 | -0.14(-0.95%) |
Jul 02, 2013 | 14.08 | 14.26 | 13.99 | 14.25 | 231,175 | +0.12(+0.84%) |