Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.96 | 16.01 | 15.75 | 15.84 | 3,419,419 | -0.17(-1.07%) |
Jun 27, 2014 | 15.66 | 16.11 | 15.64 | 16.01 | 10,641,341 | +0.31(+1.95%) |
Jun 26, 2014 | 15.85 | 15.87 | 15.69 | 15.70 | 1,498,687 | -0.15(-0.97%) |
Jun 25, 2014 | 15.80 | 15.91 | 15.69 | 15.85 | 1,414,411 | -0.01(-0.06%) |
Jun 24, 2014 | 15.66 | 16.17 | 15.64 | 15.86 | 1,982,230 | +0.06(+0.40%) |
Jun 23, 2014 | 15.86 | 16.00 | 15.76 | 15.80 | 1,435,976 | -0.03(-0.17%) |
Jun 20, 2014 | 15.80 | 15.84 | 15.65 | 15.83 | 2,189,638 | +0.04(+0.23%) |
Jun 19, 2014 | 15.95 | 16.03 | 15.71 | 15.79 | 2,587,909 | -0.12(-0.74%) |
Jun 18, 2014 | 16.29 | 16.30 | 15.72 | 15.91 | 3,947,570 | -0.43(-2.64%) |
Jun 17, 2014 | 16.14 | 16.42 | 16.04 | 16.34 | 3,268,594 | +0.15(+0.95%) |
Jun 16, 2014 | 15.94 | 16.20 | 15.92 | 16.19 | 1,727,157 | +0.24(+1.52%) |
Jun 13, 2014 | 15.91 | 16.02 | 15.76 | 15.94 | 1,642,218 | +0.04(+0.23%) |
Jun 12, 2014 | 15.89 | 16.13 | 15.71 | 15.91 | 3,797,864 | +0.28(+1.79%) |
Jun 11, 2014 | 15.81 | 15.81 | 15.50 | 15.63 | 2,035,344 | -0.26(-1.64%) |
Jun 10, 2014 | 16.03 | 16.03 | 15.81 | 15.89 | 1,766,260 | +0.04(+0.28%) |
Jun 06, 2014 | 15.62 | 15.85 | 15.56 | 15.85 | 2,709,679 | +0.22(+1.44%) |
Jun 05, 2014 | 15.21 | 15.62 | 14.98 | 15.62 | 3,676,001 | +0.43(+2.85%) |
Jun 04, 2014 | 15.20 | 15.30 | 15.12 | 15.19 | 1,301,182 | -0.10(-0.65%) |
Jun 03, 2014 | 15.28 | 15.38 | 15.06 | 15.29 | 4,424,264 | -0.07(-0.47%) |
Jun 02, 2014 | 15.67 | 15.67 | 15.25 | 15.36 | 3,068,946 | -0.29(-1.84%) |
May 30, 2014 | 15.69 | 15.75 | 15.36 | 15.65 | 4,361,166 | -0.02(-0.11%) |
May 29, 2014 | 15.52 | 15.89 | 15.48 | 15.67 | 2,961,140 | +0.26(+1.70%) |
May 28, 2014 | 15.39 | 15.64 | 15.35 | 15.40 | 3,250,485 | +0.11(+0.71%) |
May 27, 2014 | 15.21 | 15.35 | 15.04 | 15.30 | 2,386,094 | +0.22(+1.43%) |
May 23, 2014 | 15.17 | 15.08 | 15.08 | 15.08 | 3,684,140 | -0.12(-0.80%) |
May 22, 2014 | 14.54 | 15.30 | 14.47 | 15.20 | 4,402,877 | +0.72(+5.01%) |
May 21, 2014 | 14.14 | 14.56 | 13.92 | 14.48 | 4,712,471 | +0.38(+2.67%) |
May 20, 2014 | 13.92 | 14.12 | 13.89 | 14.10 | 2,081,095 | +0.14(+1.03%) |
May 19, 2014 | 13.89 | 14.05 | 13.83 | 13.96 | 2,118,030 | +0.02(+0.13%) |
May 16, 2014 | 13.70 | 13.98 | 13.68 | 13.94 | 2,398,741 | +0.23(+1.70%) |
May 15, 2014 | 13.54 | 13.77 | 13.45 | 13.71 | 3,479,192 | +0.18(+1.33%) |
May 14, 2014 | 13.62 | 13.78 | 13.45 | 13.53 | 2,989,889 | -0.12(-0.85%) |
May 13, 2014 | 13.46 | 13.75 | 13.46 | 13.64 | 1,886,245 | +0.18(+1.33%) |
May 12, 2014 | 13.28 | 13.70 | 13.28 | 13.46 | 2,358,671 | +0.30(+2.25%) |
May 09, 2014 | 12.92 | 13.27 | 12.78 | 13.17 | 3,786,217 | +0.13(+0.96%) |
May 08, 2014 | 13.26 | 13.53 | 12.92 | 13.04 | 6,541,390 | -0.72(-5.21%) |
May 07, 2014 | 13.72 | 13.82 | 13.29 | 13.76 | 4,218,338 | +0.07(+0.52%) |
May 06, 2014 | 13.88 | 13.89 | 13.64 | 13.69 | 1,535,551 | -0.21(-1.48%) |
May 05, 2014 | 14.02 | 14.12 | 13.81 | 13.89 | 1,710,692 | -0.22(-1.59%) |
May 02, 2014 | 14.08 | 14.18 | 14.04 | 14.12 | 1,280,678 | +0.01(+0.06%) |
May 01, 2014 | 14.21 | 14.32 | 13.94 | 14.11 | 2,210,298 | -0.09(-0.63%) |
Apr 30, 2014 | 14.06 | 14.23 | 14.00 | 14.20 | 2,117,651 | +0.13(+0.89%) |
Apr 29, 2014 | 14.17 | 14.20 | 14.02 | 14.07 | 1,630,210 | -0.06(-0.44%) |
Apr 28, 2014 | 14.03 | 14.42 | 14.00 | 14.14 | 2,313,794 | +0.17(+1.22%) |
Apr 25, 2014 | 14.09 | 14.17 | 13.89 | 13.97 | 1,510,464 | -0.21(-1.45%) |
Apr 24, 2014 | 14.32 | 14.33 | 13.89 | 14.17 | 2,403,544 | -0.04(-0.32%) |
Apr 23, 2014 | 14.06 | 14.57 | 14.06 | 14.22 | 3,998,755 | +0.16(+1.15%) |
Apr 22, 2014 | 13.92 | 14.13 | 13.92 | 14.06 | 1,504,134 | +0.14(+1.03%) |
Apr 21, 2014 | 13.94 | 14.00 | 13.88 | 13.91 | 1,216,884 | +0.00(+0.00%) |
Apr 17, 2014 | 14.02 | 13.91 | 13.91 | 13.91 | 1,460,080 | -0.13(-0.96%) |
Apr 16, 2014 | 13.98 | 14.10 | 13.91 | 14.05 | 1,706,552 | +0.16(+1.16%) |
Apr 15, 2014 | 13.90 | 14.01 | 13.64 | 13.89 | 3,552,350 | +0.28(+2.04%) |
Apr 14, 2014 | 13.63 | 13.83 | 13.51 | 13.61 | 2,079,452 | +0.07(+0.53%) |
Apr 11, 2014 | 13.68 | 13.79 | 13.45 | 13.54 | 2,133,086 | -0.23(-1.69%) |
Apr 10, 2014 | 14.06 | 14.07 | 13.65 | 13.77 | 2,709,246 | -0.27(-1.92%) |
Apr 09, 2014 | 14.05 | 14.10 | 13.91 | 14.04 | 1,460,263 | -0.01(-0.06%) |
Apr 08, 2014 | 14.21 | 14.24 | 13.97 | 14.05 | 2,312,618 | -0.15(-1.07%) |
Apr 07, 2014 | 14.60 | 14.73 | 14.16 | 14.20 | 2,728,499 | -0.40(-2.76%) |
Apr 04, 2014 | 14.62 | 14.81 | 14.44 | 14.60 | 3,542,254 | +0.10(+0.68%) |
Apr 03, 2014 | 14.45 | 14.65 | 14.24 | 14.50 | 4,093,070 | -0.04(-0.25%) |
Apr 02, 2014 | 13.76 | 14.55 | 13.73 | 14.54 | 5,606,282 | +0.91(+6.71%) |
Apr 01, 2014 | 13.87 | 13.94 | 13.56 | 13.63 | 2,721,639 | -0.23(-1.68%) |
Mar 31, 2014 | 13.71 | 14.00 | 13.64 | 13.86 | 2,210,065 | +0.20(+1.44%) |
Mar 28, 2014 | 13.25 | 13.67 | 13.22 | 13.66 | 1,921,811 | +0.48(+3.60%) |
Mar 27, 2014 | 13.53 | 13.53 | 13.19 | 13.19 | 1,830,826 | -0.35(-2.58%) |
Mar 26, 2014 | 13.23 | 13.56 | 13.10 | 13.54 | 2,544,203 | +0.30(+2.30%) |
Mar 25, 2014 | 13.37 | 13.46 | 13.19 | 13.23 | 2,974,705 | -0.09(-0.67%) |
Mar 24, 2014 | 13.68 | 13.75 | 13.27 | 13.32 | 2,622,051 | -0.26(-1.91%) |
Mar 21, 2014 | 13.72 | 13.80 | 13.56 | 13.58 | 1,945,113 | -0.04(-0.26%) |
Mar 20, 2014 | 13.32 | 13.63 | 13.28 | 13.62 | 1,754,418 | +0.39(+2.98%) |
Mar 19, 2014 | 13.62 | 13.63 | 13.13 | 13.22 | 1,851,184 | -0.37(-2.71%) |
Mar 18, 2014 | 13.41 | 13.62 | 13.37 | 13.59 | 1,540,313 | +0.15(+1.13%) |
Mar 17, 2014 | 13.33 | 13.50 | 13.32 | 13.44 | 1,382,427 | +0.15(+1.15%) |
Mar 14, 2014 | 13.02 | 13.37 | 13.02 | 13.28 | 1,482,610 | +0.19(+1.44%) |
Mar 13, 2014 | 13.39 | 13.47 | 13.04 | 13.10 | 2,897,372 | -0.26(-1.95%) |
Mar 12, 2014 | 13.10 | 13.37 | 13.10 | 13.36 | 2,222,053 | +0.17(+1.29%) |
Mar 11, 2014 | 13.16 | 13.34 | 13.11 | 13.19 | 1,444,352 | +0.04(+0.27%) |
Mar 10, 2014 | 13.28 | 13.31 | 13.12 | 13.15 | 2,749,612 | -0.09(-0.67%) |
Mar 07, 2014 | 13.25 | 13.28 | 13.09 | 13.24 | 2,074,666 | -0.01(-0.07%) |
Mar 06, 2014 | 13.21 | 13.35 | 12.98 | 13.25 | 1,948,145 | +0.05(+0.41%) |
Mar 05, 2014 | 13.41 | 13.45 | 13.16 | 13.20 | 2,231,481 | -0.20(-1.47%) |
Mar 04, 2014 | 13.33 | 13.44 | 13.30 | 13.39 | 1,879,441 | +0.21(+1.56%) |
Mar 03, 2014 | 13.12 | 13.37 | 13.06 | 13.19 | 2,672,566 | -0.01(-0.07%) |
Feb 28, 2014 | 13.04 | 13.30 | 13.03 | 13.20 | 1,217,003 | +0.12(+0.96%) |
Feb 27, 2014 | 13.04 | 13.15 | 12.89 | 13.07 | 1,618,231 | +0.03(+0.21%) |
Feb 26, 2014 | 13.03 | 13.20 | 12.95 | 13.04 | 1,735,427 | +0.05(+0.41%) |
Feb 25, 2014 | 12.95 | 13.13 | 12.94 | 12.99 | 1,252,952 | +0.05(+0.41%) |
Feb 24, 2014 | 13.03 | 13.08 | 12.93 | 12.94 | 2,001,459 | +0.06(+0.49%) |
Feb 21, 2014 | 13.02 | 13.08 | 12.82 | 12.87 | 1,792,379 | -0.12(-0.89%) |
Feb 20, 2014 | 12.77 | 13.12 | 12.77 | 12.99 | 2,022,458 | +0.25(+1.96%) |
Feb 19, 2014 | 12.74 | 12.83 | 12.67 | 12.74 | 2,175,624 | -0.01(-0.07%) |
Feb 18, 2014 | 13.21 | 13.22 | 12.74 | 12.75 | 2,397,073 | -0.35(-2.66%) |
Feb 14, 2014 | 12.69 | 13.10 | 13.10 | 13.10 | 3,004,939 | +0.47(+3.75%) |
Feb 13, 2014 | 12.53 | 12.77 | 12.50 | 12.62 | 3,446,826 | -0.04(-0.28%) |
Feb 12, 2014 | 12.48 | 12.70 | 12.33 | 12.66 | 6,576,589 | +0.10(+0.78%) |
Feb 11, 2014 | 12.33 | 12.70 | 12.12 | 12.56 | 20,296,620 | -1.00(-7.37%) |
Feb 10, 2014 | 13.44 | 13.61 | 13.33 | 13.56 | 2,694,477 | +0.11(+0.80%) |
Feb 07, 2014 | 13.65 | 13.77 | 13.45 | 13.45 | 1,407,932 | -0.20(-1.44%) |
Feb 06, 2014 | 13.29 | 13.70 | 13.27 | 13.65 | 2,304,435 | +0.41(+3.10%) |
Feb 05, 2014 | 13.40 | 13.48 | 13.12 | 13.24 | 1,976,638 | -0.16(-1.20%) |
Feb 04, 2014 | 13.41 | 13.50 | 13.34 | 13.40 | 2,242,651 | +0.11(+0.81%) |
Feb 03, 2014 | 14.10 | 14.15 | 13.28 | 13.29 | 3,985,890 | -0.80(-5.70%) |
Jan 31, 2014 | 14.19 | 14.37 | 14.07 | 14.10 | 1,753,212 | -0.22(-1.56%) |
Jan 30, 2014 | 14.44 | 14.50 | 14.22 | 14.32 | 2,777,909 | +0.06(+0.44%) |
Jan 29, 2014 | 14.86 | 14.86 | 14.25 | 14.26 | 3,122,591 | -0.71(-4.77%) |
Jan 28, 2014 | 14.96 | 15.10 | 14.86 | 14.97 | 1,896,793 | +0.07(+0.48%) |
Jan 27, 2014 | 14.94 | 15.02 | 14.69 | 14.90 | 3,112,736 | +0.17(+1.15%) |
Jan 24, 2014 | 15.36 | 15.41 | 14.72 | 14.73 | 3,530,023 | -0.71(-4.62%) |
Jan 23, 2014 | 15.60 | 15.60 | 15.26 | 15.44 | 1,917,186 | -0.19(-1.20%) |
Jan 22, 2014 | 15.61 | 15.81 | 15.55 | 15.63 | 1,172,888 | +0.04(+0.29%) |
Jan 21, 2014 | 15.62 | 15.79 | 15.44 | 15.59 | 2,200,869 | +0.41(+2.70%) |
Jan 17, 2014 | 15.46 | 15.18 | 15.18 | 15.18 | 862,701 | -0.32(-2.07%) |
Jan 16, 2014 | 15.50 | 15.59 | 15.39 | 15.50 | 1,065,426 | -0.01(-0.06%) |
Jan 15, 2014 | 15.57 | 15.73 | 15.48 | 15.51 | 1,090,331 | -0.06(-0.40%) |
Jan 14, 2014 | 15.27 | 15.60 | 15.27 | 15.57 | 1,203,749 | +0.32(+2.11%) |
Jan 13, 2014 | 15.35 | 15.52 | 15.19 | 15.25 | 2,124,742 | -0.10(-0.64%) |
Jan 10, 2014 | 15.41 | 15.52 | 15.26 | 15.35 | 1,779,387 | -0.01(-0.06%) |
Jan 09, 2014 | 15.42 | 15.49 | 15.20 | 15.35 | 1,429,306 | -0.04(-0.23%) |
Jan 08, 2014 | 15.53 | 15.61 | 15.27 | 15.39 | 3,290,794 | -0.62(-3.90%) |
Jan 07, 2014 | 15.74 | 16.11 | 15.74 | 16.01 | 3,061,017 | +0.30(+1.93%) |
Jan 06, 2014 | 15.72 | 15.82 | 15.40 | 15.71 | 8,770,095 | +0.03(+0.17%) |
Jan 03, 2014 | 15.35 | 15.91 | 15.34 | 15.68 | 3,894,182 | +0.46(+3.05%) |
Jan 02, 2014 | 15.32 | 15.34 | 15.13 | 15.22 | 1,587,139 | -0.12(-0.76%) |
Dec 31, 2013 | 15.44 | 15.34 | 15.34 | 15.34 | 1,227,082 | -0.06(-0.41%) |
Dec 30, 2013 | 15.32 | 15.48 | 15.19 | 15.40 | 2,094,777 | +0.10(+0.64%) |
Dec 27, 2013 | 15.11 | 15.39 | 15.10 | 15.30 | 1,525,447 | +0.22(+1.48%) |
Dec 26, 2013 | 15.19 | 15.23 | 14.95 | 15.08 | 1,269,645 | -0.12(-0.76%) |
Dec 24, 2013 | 15.10 | 15.24 | 15.10 | 15.19 | 463,502 | +0.05(+0.35%) |
Dec 23, 2013 | 15.17 | 15.25 | 15.02 | 15.14 | 1,027,123 | +0.00(+0.00%) |
Dec 20, 2013 | 15.03 | 15.17 | 14.95 | 15.14 | 3,121,991 | +0.09(+0.59%) |
Dec 19, 2013 | 14.90 | 15.08 | 14.81 | 15.05 | 1,921,249 | +0.09(+0.60%) |
Dec 18, 2013 | 14.85 | 15.09 | 14.71 | 14.96 | 2,931,459 | +0.12(+0.78%) |
Dec 17, 2013 | 14.95 | 14.96 | 14.59 | 14.85 | 3,678,691 | -0.07(-0.48%) |
Dec 16, 2013 | 15.24 | 15.32 | 14.81 | 14.92 | 3,414,000 | -0.25(-1.65%) |
Dec 13, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 1,677,306 | -0.02(-0.12%) |
Dec 12, 2013 | 15.56 | 15.60 | 15.15 | 15.19 | 2,319,737 | -0.37(-2.41%) |
Dec 11, 2013 | 15.94 | 16.07 | 15.56 | 15.56 | 2,005,110 | -0.35(-2.19%) |
Dec 10, 2013 | 16.03 | 16.07 | 15.68 | 15.91 | 2,153,592 | -0.22(-1.38%) |
Dec 09, 2013 | 16.05 | 16.18 | 15.97 | 16.13 | 2,356,255 | -0.31(-1.90%) |
Dec 06, 2013 | 16.43 | 16.62 | 16.38 | 16.44 | 2,005,433 | +0.12(+0.77%) |
Dec 05, 2013 | 16.28 | 16.43 | 16.17 | 16.32 | 1,849,359 | -0.02(-0.11%) |
Dec 04, 2013 | 16.10 | 16.68 | 16.07 | 16.34 | 3,704,537 | +0.20(+1.22%) |
Dec 03, 2013 | 16.06 | 16.34 | 16.02 | 16.14 | 2,500,261 | +0.03(+0.17%) |
Dec 02, 2013 | 16.05 | 16.27 | 15.98 | 16.11 | 1,667,567 | +0.07(+0.45%) |
Nov 29, 2013 | 16.09 | 16.24 | 16.02 | 16.04 | 782,246 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.12 | 15.95 | 16.10 | 1,258,279 | +0.04(+0.28%) |
Nov 26, 2013 | 16.16 | 16.30 | 16.04 | 16.06 | 1,814,507 | -0.08(-0.50%) |
Nov 25, 2013 | 16.26 | 16.30 | 16.11 | 16.14 | 2,543,498 | -0.04(-0.28%) |
Nov 22, 2013 | 16.15 | 16.26 | 16.06 | 16.18 | 1,393,426 | +0.03(+0.17%) |
Nov 21, 2013 | 16.04 | 16.31 | 15.98 | 16.16 | 1,418,352 | +0.15(+0.95%) |
Nov 20, 2013 | 16.11 | 16.20 | 15.94 | 16.01 | 2,173,232 | -0.11(-0.66%) |
Nov 19, 2013 | 16.13 | 16.30 | 15.94 | 16.11 | 3,033,505 | -0.02(-0.11%) |
Nov 18, 2013 | 16.28 | 16.39 | 16.05 | 16.13 | 1,789,407 | -0.16(-0.99%) |
Nov 15, 2013 | 16.19 | 16.33 | 16.11 | 16.29 | 2,024,238 | +0.09(+0.55%) |
Nov 14, 2013 | 16.06 | 16.35 | 16.05 | 16.20 | 3,006,662 | -0.04(-0.22%) |
Nov 12, 2013 | 16.62 | 16.66 | 15.80 | 16.24 | 5,662,190 | -1.35(-7.66%) |
Nov 11, 2013 | 17.29 | 17.59 | 17.29 | 17.59 | 1,434,480 | +0.29(+1.65%) |
Nov 08, 2013 | 17.19 | 17.41 | 17.12 | 17.30 | 1,046,802 | +0.07(+0.41%) |
Nov 07, 2013 | 17.56 | 17.58 | 17.18 | 17.23 | 1,675,238 | -0.22(-1.28%) |
Nov 06, 2013 | 17.44 | 17.55 | 17.30 | 17.45 | 838,401 | +0.06(+0.36%) |
Nov 05, 2013 | 17.32 | 17.51 | 17.27 | 17.39 | 1,129,333 | -0.04(-0.20%) |
Nov 04, 2013 | 17.47 | 17.55 | 17.35 | 17.42 | 1,131,187 | -0.02(-0.10%) |
Nov 01, 2013 | 17.45 | 17.51 | 17.27 | 17.44 | 1,785,420 | +0.04(+0.26%) |
Oct 31, 2013 | 17.40 | 17.50 | 17.23 | 17.40 | 1,308,689 | -0.03(-0.15%) |
Oct 30, 2013 | 17.70 | 17.73 | 17.38 | 17.42 | 935,724 | -0.29(-1.61%) |
Oct 29, 2013 | 17.59 | 17.74 | 17.54 | 17.71 | 819,677 | +0.12(+0.66%) |
Oct 28, 2013 | 17.55 | 17.74 | 17.49 | 17.59 | 1,473,150 | +0.11(+0.61%) |
Oct 25, 2013 | 17.20 | 17.49 | 17.15 | 17.49 | 1,576,452 | +0.29(+1.71%) |
Oct 24, 2013 | 17.04 | 17.21 | 16.92 | 17.19 | 1,201,743 | +0.23(+1.37%) |
Oct 23, 2013 | 17.01 | 17.15 | 16.91 | 16.96 | 1,127,585 | -0.12(-0.73%) |
Oct 22, 2013 | 16.58 | 17.15 | 16.57 | 17.09 | 1,771,828 | +0.65(+3.96%) |
Oct 21, 2013 | 16.86 | 17.14 | 16.43 | 16.43 | 2,592,880 | +0.12(+0.77%) |
Oct 18, 2013 | 16.49 | 16.49 | 16.10 | 16.31 | 1,327,278 | -0.04(-0.22%) |
Oct 17, 2013 | 15.99 | 16.41 | 15.90 | 16.35 | 2,467,660 | +0.34(+2.12%) |
Oct 16, 2013 | 16.01 | 16.18 | 15.95 | 16.01 | 1,012,812 | +0.04(+0.28%) |
Oct 15, 2013 | 15.93 | 16.18 | 15.84 | 15.96 | 1,237,840 | -0.05(-0.33%) |
Oct 14, 2013 | 15.85 | 16.06 | 15.80 | 16.01 | 1,190,235 | +0.00(+0.00%) |
Oct 11, 2013 | 16.15 | 16.15 | 15.94 | 16.01 | 1,408,588 | -0.13(-0.83%) |
Oct 10, 2013 | 15.97 | 16.17 | 15.93 | 16.15 | 1,341,891 | +0.28(+1.74%) |
Oct 09, 2013 | 15.72 | 15.93 | 15.52 | 15.87 | 1,822,017 | +0.21(+1.37%) |
Oct 08, 2013 | 15.99 | 16.13 | 15.61 | 15.66 | 2,349,070 | -0.37(-2.34%) |
Oct 07, 2013 | 16.09 | 16.33 | 15.93 | 16.03 | 1,524,704 | -0.26(-1.59%) |
Oct 04, 2013 | 16.35 | 16.39 | 16.18 | 16.29 | 1,871,634 | -0.04(-0.27%) |
Oct 03, 2013 | 16.60 | 16.75 | 16.32 | 16.34 | 2,771,261 | -0.38(-2.29%) |
Oct 02, 2013 | 16.96 | 17.04 | 16.59 | 16.72 | 2,872,812 | -0.41(-2.40%) |
Oct 01, 2013 | 17.16 | 17.51 | 17.08 | 17.13 | 2,795,940 | +0.06(+0.37%) |
Sep 27, 2013 | 17.04 | 17.15 | 16.98 | 17.07 | 1,151,786 | -0.10(-0.57%) |
Sep 26, 2013 | 17.07 | 17.25 | 17.03 | 17.17 | 1,292,667 | +0.12(+0.68%) |
Sep 25, 2013 | 17.09 | 17.15 | 16.97 | 17.05 | 1,322,934 | -0.01(-0.05%) |
Sep 24, 2013 | 16.98 | 17.17 | 16.85 | 17.06 | 1,272,461 | +0.12(+0.68%) |
Sep 23, 2013 | 17.06 | 17.17 | 16.84 | 16.94 | 923,455 | -0.10(-0.58%) |
Sep 20, 2013 | 17.40 | 17.45 | 17.01 | 17.04 | 2,270,484 | -0.33(-1.90%) |
Sep 19, 2013 | 17.51 | 17.63 | 17.34 | 17.37 | 1,332,504 | -0.15(-0.87%) |
Sep 18, 2013 | 17.53 | 17.72 | 17.29 | 17.52 | 1,569,113 | +0.04(+0.20%) |
Sep 17, 2013 | 17.32 | 17.64 | 17.32 | 17.49 | 880,015 | +0.12(+0.67%) |
Sep 16, 2013 | 17.51 | 17.55 | 17.17 | 17.37 | 1,416,895 | +0.04(+0.21%) |
Sep 13, 2013 | 17.19 | 17.38 | 17.00 | 17.34 | 1,206,415 | +0.21(+1.20%) |
Sep 12, 2013 | 17.24 | 17.28 | 16.94 | 17.13 | 976,568 | -0.15(-0.88%) |
Sep 11, 2013 | 17.16 | 17.30 | 16.93 | 17.28 | 1,567,916 | +0.13(+0.78%) |
Sep 10, 2013 | 16.99 | 17.26 | 16.94 | 17.15 | 1,625,254 | +0.16(+0.95%) |
Sep 09, 2013 | 16.62 | 17.02 | 16.62 | 16.99 | 1,230,346 | +0.37(+2.26%) |
Sep 06, 2013 | 16.91 | 16.91 | 16.55 | 16.61 | 2,204,893 | -0.22(-1.33%) |
Sep 05, 2013 | 16.80 | 16.86 | 16.59 | 16.84 | 1,673,364 | +0.11(+0.64%) |
Sep 04, 2013 | 16.81 | 16.81 | 16.60 | 16.73 | 1,838,257 | -0.08(-0.48%) |
Sep 03, 2013 | 16.92 | 17.18 | 16.68 | 16.81 | 3,640,468 | -0.29(-1.67%) |
Aug 30, 2013 | 17.12 | 17.42 | 17.04 | 17.09 | 1,647,151 | -0.06(-0.36%) |
Aug 29, 2013 | 16.96 | 17.26 | 16.79 | 17.16 | 1,702,793 | +0.24(+1.42%) |
Aug 28, 2013 | 16.74 | 17.00 | 16.59 | 16.92 | 1,614,520 | +0.14(+0.85%) |