Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.08 | 18.40 | 18.03 | 18.23 | 2,523,223 | +0.01(+0.08%) |
Jul 30, 2014 | 18.17 | 18.39 | 18.13 | 18.21 | 1,271,535 | +0.13(+0.72%) |
Jul 29, 2014 | 17.94 | 18.20 | 17.86 | 18.08 | 683,011 | +0.19(+1.07%) |
Jul 28, 2014 | 17.88 | 18.05 | 17.79 | 17.89 | 800,105 | -0.01(-0.04%) |
Jul 25, 2014 | 17.78 | 17.93 | 17.71 | 17.90 | 623,867 | +0.01(+0.08%) |
Jul 24, 2014 | 17.92 | 18.12 | 17.75 | 17.88 | 533,829 | +0.04(+0.23%) |
Jul 23, 2014 | 17.71 | 17.92 | 17.59 | 17.84 | 397,077 | +0.15(+0.85%) |
Jul 22, 2014 | 17.47 | 17.78 | 17.44 | 17.69 | 352,384 | +0.26(+1.50%) |
Jul 21, 2014 | 17.42 | 17.75 | 17.21 | 17.43 | 503,170 | -0.05(-0.31%) |
Jul 18, 2014 | 17.20 | 17.58 | 17.16 | 17.48 | 589,306 | +0.29(+1.68%) |
Jul 17, 2014 | 17.33 | 17.49 | 17.09 | 17.20 | 553,267 | -0.23(-1.30%) |
Jul 16, 2014 | 17.33 | 17.47 | 17.28 | 17.42 | 627,569 | +0.19(+1.08%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.04 | 17.24 | 629,590 | -0.01(-0.08%) |
Jul 14, 2014 | 17.18 | 17.45 | 17.08 | 17.25 | 649,137 | +0.13(+0.76%) |
Jul 11, 2014 | 16.98 | 17.16 | 16.94 | 17.12 | 389,710 | +0.10(+0.57%) |
Jul 10, 2014 | 16.87 | 17.09 | 16.67 | 17.02 | 788,953 | -0.05(-0.28%) |
Jul 09, 2014 | 17.36 | 17.36 | 17.01 | 17.07 | 765,094 | -0.22(-1.27%) |
Jul 08, 2014 | 17.84 | 17.85 | 17.24 | 17.29 | 1,314,603 | -0.54(-3.04%) |
Jul 07, 2014 | 18.20 | 18.30 | 17.64 | 17.84 | 1,170,075 | -0.38(-2.07%) |
Jul 03, 2014 | 18.24 | 18.21 | 18.21 | 18.21 | 302,146 | -0.02(-0.11%) |
Jul 02, 2014 | 18.30 | 18.38 | 18.19 | 18.23 | 730,111 | -0.06(-0.34%) |
Jul 01, 2014 | 18.60 | 18.69 | 18.29 | 18.30 | 926,270 | -0.18(-0.97%) |
Jun 30, 2014 | 18.57 | 18.69 | 18.18 | 18.47 | 1,431,788 | -0.08(-0.41%) |
Jun 27, 2014 | 18.78 | 19.08 | 18.55 | 18.55 | 9,614,987 | -0.25(-1.35%) |
Jun 26, 2014 | 18.47 | 18.87 | 18.32 | 18.80 | 1,597,979 | +0.30(+1.60%) |
Jun 25, 2014 | 18.38 | 18.62 | 18.27 | 18.51 | 791,650 | +0.12(+0.64%) |
Jun 24, 2014 | 18.80 | 18.89 | 18.38 | 18.39 | 980,201 | -0.50(-2.65%) |
Jun 23, 2014 | 18.88 | 19.13 | 18.85 | 18.89 | 1,020,557 | +0.02(+0.11%) |
Jun 20, 2014 | 18.82 | 19.02 | 18.72 | 18.87 | 1,322,213 | +0.16(+0.84%) |
Jun 19, 2014 | 18.45 | 18.80 | 18.36 | 18.71 | 914,599 | +0.30(+1.60%) |
Jun 18, 2014 | 18.54 | 18.54 | 18.34 | 18.42 | 817,641 | -0.12(-0.67%) |
Jun 17, 2014 | 18.78 | 19.19 | 18.47 | 18.54 | 1,219,410 | -0.29(-1.53%) |
Jun 16, 2014 | 18.25 | 19.00 | 18.25 | 18.83 | 1,286,688 | +0.48(+2.62%) |
Jun 13, 2014 | 18.16 | 18.36 | 18.11 | 18.35 | 834,674 | +0.17(+0.94%) |
Jun 12, 2014 | 18.27 | 18.35 | 18.14 | 18.18 | 585,208 | -0.14(-0.75%) |
Jun 11, 2014 | 18.38 | 18.40 | 18.21 | 18.32 | 396,052 | -0.05(-0.26%) |
Jun 10, 2014 | 18.16 | 18.38 | 18.11 | 18.36 | 426,495 | +0.49(+2.77%) |
Jun 06, 2014 | 17.75 | 18.01 | 17.75 | 17.87 | 661,964 | +0.08(+0.46%) |
Jun 05, 2014 | 17.71 | 17.87 | 17.59 | 17.79 | 950,392 | +0.03(+0.15%) |
Jun 04, 2014 | 17.62 | 17.87 | 17.53 | 17.76 | 1,935,259 | +0.12(+0.66%) |
Jun 03, 2014 | 18.16 | 18.20 | 17.62 | 17.64 | 1,561,021 | -0.60(-3.31%) |
Jun 02, 2014 | 18.27 | 18.42 | 18.16 | 18.25 | 776,218 | +0.00(+0.00%) |
May 30, 2014 | 18.22 | 18.44 | 18.16 | 18.25 | 1,190,634 | -0.01(-0.04%) |
May 29, 2014 | 18.05 | 18.30 | 18.01 | 18.25 | 1,893,672 | +0.19(+1.06%) |
May 28, 2014 | 18.29 | 18.44 | 18.05 | 18.06 | 1,483,418 | -0.27(-1.46%) |
May 27, 2014 | 18.40 | 18.56 | 18.24 | 18.33 | 1,021,804 | +0.07(+0.38%) |
May 23, 2014 | 18.15 | 18.26 | 18.26 | 18.26 | 949,686 | +0.16(+0.91%) |
May 22, 2014 | 17.81 | 18.25 | 17.77 | 18.10 | 973,890 | +0.15(+0.84%) |
May 21, 2014 | 16.68 | 18.19 | 16.52 | 17.94 | 3,882,914 | +1.27(+7.62%) |
May 20, 2014 | 16.98 | 17.05 | 16.56 | 16.67 | 433,499 | -0.31(-1.82%) |
May 19, 2014 | 16.36 | 17.01 | 16.36 | 16.98 | 1,215,386 | +0.51(+3.08%) |
May 16, 2014 | 16.48 | 16.78 | 16.41 | 16.48 | 839,585 | +0.03(+0.17%) |
May 15, 2014 | 16.46 | 16.78 | 16.34 | 16.45 | 1,318,188 | -0.10(-0.58%) |
May 14, 2014 | 16.09 | 16.82 | 16.01 | 16.54 | 2,991,921 | +0.40(+2.48%) |
May 13, 2014 | 15.73 | 16.16 | 15.70 | 16.14 | 1,401,564 | +0.41(+2.64%) |
May 12, 2014 | 15.51 | 15.95 | 15.50 | 15.73 | 1,486,984 | +0.31(+1.98%) |
May 09, 2014 | 15.42 | 15.54 | 15.14 | 15.42 | 3,347,467 | -0.14(-0.92%) |
May 08, 2014 | 15.66 | 16.12 | 15.24 | 15.57 | 3,924,540 | -0.82(-5.02%) |
May 07, 2014 | 16.78 | 16.85 | 16.25 | 16.39 | 1,235,701 | -0.40(-2.39%) |
May 06, 2014 | 16.80 | 17.02 | 16.61 | 16.79 | 610,274 | -0.07(-0.40%) |
May 05, 2014 | 16.73 | 17.03 | 16.59 | 16.86 | 678,869 | +0.00(+0.00%) |
May 02, 2014 | 16.66 | 17.00 | 16.66 | 16.86 | 462,801 | +0.16(+0.94%) |
May 01, 2014 | 16.71 | 16.87 | 16.63 | 16.70 | 398,449 | +0.05(+0.29%) |
Apr 30, 2014 | 16.56 | 16.94 | 16.54 | 16.65 | 470,696 | +0.05(+0.33%) |
Apr 29, 2014 | 16.64 | 16.80 | 16.41 | 16.60 | 814,866 | -0.01(-0.08%) |
Apr 28, 2014 | 16.99 | 17.08 | 16.43 | 16.61 | 1,138,211 | -0.35(-2.08%) |
Apr 25, 2014 | 17.21 | 17.30 | 16.91 | 16.97 | 582,012 | -0.29(-1.65%) |
Apr 24, 2014 | 17.49 | 17.61 | 17.22 | 17.25 | 743,012 | -0.20(-1.13%) |
Apr 23, 2014 | 17.56 | 17.64 | 17.44 | 17.45 | 504,983 | -0.10(-0.58%) |
Apr 22, 2014 | 17.35 | 17.65 | 17.25 | 17.55 | 758,116 | +0.20(+1.18%) |
Apr 21, 2014 | 16.99 | 17.40 | 16.82 | 17.35 | 554,848 | +0.36(+2.12%) |
Apr 17, 2014 | 17.13 | 16.99 | 16.99 | 16.99 | 677,211 | -0.13(-0.75%) |
Apr 16, 2014 | 17.18 | 17.33 | 17.01 | 17.11 | 467,242 | -0.01(-0.04%) |
Apr 15, 2014 | 17.14 | 17.28 | 16.86 | 17.12 | 793,439 | -0.03(-0.16%) |
Apr 14, 2014 | 17.24 | 17.52 | 17.15 | 17.15 | 601,685 | -0.03(-0.16%) |
Apr 11, 2014 | 17.48 | 17.53 | 17.06 | 17.18 | 956,570 | -0.41(-2.32%) |
Apr 10, 2014 | 17.60 | 17.80 | 17.49 | 17.58 | 1,077,013 | -0.08(-0.46%) |
Apr 09, 2014 | 16.93 | 17.98 | 16.90 | 17.67 | 1,602,562 | +0.71(+4.17%) |
Apr 08, 2014 | 17.06 | 17.45 | 16.88 | 16.96 | 922,876 | -0.14(-0.79%) |
Apr 07, 2014 | 17.45 | 17.48 | 16.85 | 17.09 | 1,462,763 | -0.41(-2.33%) |
Apr 04, 2014 | 17.08 | 17.77 | 16.94 | 17.50 | 3,984,219 | +0.63(+3.71%) |
Apr 03, 2014 | 16.56 | 17.30 | 16.41 | 16.88 | 3,685,781 | +0.25(+1.51%) |
Apr 02, 2014 | 16.49 | 16.73 | 16.41 | 16.63 | 359,994 | +0.13(+0.78%) |
Apr 01, 2014 | 16.17 | 16.54 | 16.17 | 16.50 | 567,458 | +0.34(+2.10%) |
Mar 31, 2014 | 16.18 | 16.27 | 16.00 | 16.16 | 648,868 | +0.03(+0.21%) |
Mar 28, 2014 | 16.14 | 16.28 | 16.03 | 16.12 | 466,721 | -0.01(-0.04%) |
Mar 27, 2014 | 15.97 | 16.26 | 15.97 | 16.13 | 559,022 | +0.17(+1.07%) |
Mar 26, 2014 | 16.17 | 16.17 | 15.81 | 15.96 | 400,515 | -0.19(-1.18%) |
Mar 25, 2014 | 16.19 | 16.33 | 16.12 | 16.15 | 744,945 | -0.01(-0.04%) |
Mar 24, 2014 | 16.41 | 16.41 | 16.06 | 16.16 | 291,595 | -0.20(-1.25%) |
Mar 21, 2014 | 16.48 | 16.61 | 16.29 | 16.36 | 548,520 | -0.09(-0.54%) |
Mar 20, 2014 | 16.31 | 16.54 | 16.20 | 16.45 | 232,464 | +0.07(+0.42%) |
Mar 19, 2014 | 16.45 | 16.67 | 16.38 | 16.38 | 377,452 | -0.12(-0.70%) |
Mar 18, 2014 | 16.03 | 16.61 | 16.03 | 16.50 | 302,719 | +0.35(+2.19%) |
Mar 17, 2014 | 16.12 | 16.37 | 15.77 | 16.14 | 443,436 | -0.04(-0.25%) |
Mar 14, 2014 | 15.71 | 16.31 | 15.68 | 16.18 | 738,059 | +0.47(+2.98%) |
Mar 13, 2014 | 16.01 | 16.16 | 15.71 | 15.71 | 1,238,000 | -0.29(-1.83%) |
Mar 12, 2014 | 16.26 | 16.31 | 15.90 | 16.01 | 649,639 | -0.33(-2.04%) |
Mar 11, 2014 | 16.39 | 16.67 | 16.24 | 16.34 | 854,925 | -0.06(-0.37%) |
Mar 10, 2014 | 16.16 | 16.50 | 16.05 | 16.40 | 902,043 | +0.19(+1.17%) |
Mar 07, 2014 | 16.16 | 16.37 | 16.03 | 16.21 | 656,624 | +0.09(+0.55%) |
Mar 06, 2014 | 15.98 | 16.32 | 15.97 | 16.12 | 716,852 | +0.13(+0.81%) |
Mar 05, 2014 | 15.93 | 16.22 | 15.74 | 15.99 | 531,007 | -0.01(-0.08%) |
Mar 04, 2014 | 16.05 | 16.39 | 15.96 | 16.01 | 591,113 | -0.01(-0.04%) |
Mar 03, 2014 | 15.70 | 16.15 | 15.64 | 16.01 | 760,701 | +0.08(+0.51%) |
Feb 28, 2014 | 16.67 | 16.98 | 15.93 | 15.93 | 1,556,581 | -0.79(-4.71%) |
Feb 27, 2014 | 15.51 | 16.76 | 14.80 | 16.72 | 2,813,542 | +2.06(+14.04%) |
Feb 26, 2014 | 14.61 | 14.86 | 14.57 | 14.66 | 1,887,275 | +0.03(+0.23%) |
Feb 25, 2014 | 14.90 | 14.98 | 14.58 | 14.63 | 1,443,470 | -0.33(-2.20%) |
Feb 24, 2014 | 15.14 | 15.14 | 14.89 | 14.96 | 391,496 | -0.11(-0.71%) |
Feb 21, 2014 | 15.26 | 15.42 | 15.04 | 15.07 | 568,884 | -0.19(-1.28%) |
Feb 20, 2014 | 15.09 | 15.34 | 15.04 | 15.26 | 261,100 | +0.15(+0.98%) |
Feb 19, 2014 | 15.22 | 15.44 | 15.11 | 15.11 | 576,633 | -0.14(-0.93%) |
Feb 18, 2014 | 15.04 | 15.29 | 14.91 | 15.25 | 762,287 | +0.28(+1.89%) |
Feb 14, 2014 | 14.78 | 14.97 | 14.97 | 14.97 | 687,529 | +0.11(+0.77%) |
Feb 13, 2014 | 14.80 | 14.94 | 14.76 | 14.86 | 476,876 | +0.01(+0.09%) |
Feb 12, 2014 | 14.94 | 15.04 | 14.82 | 14.84 | 369,816 | -0.07(-0.50%) |
Feb 11, 2014 | 14.77 | 14.96 | 14.77 | 14.92 | 929,353 | +0.13(+0.91%) |
Feb 10, 2014 | 14.75 | 14.89 | 14.75 | 14.78 | 261,534 | +0.01(+0.09%) |
Feb 07, 2014 | 14.87 | 14.88 | 14.67 | 14.77 | 473,531 | -0.07(-0.50%) |
Feb 06, 2014 | 14.72 | 14.90 | 14.68 | 14.84 | 365,678 | +0.11(+0.78%) |
Feb 05, 2014 | 14.84 | 14.95 | 14.43 | 14.73 | 1,095,058 | -0.15(-1.04%) |
Feb 04, 2014 | 14.72 | 15.01 | 14.72 | 14.88 | 815,688 | +0.20(+1.33%) |
Feb 03, 2014 | 14.72 | 15.24 | 14.69 | 14.69 | 1,016,625 | -0.08(-0.55%) |
Jan 31, 2014 | 14.76 | 14.86 | 14.70 | 14.77 | 499,603 | -0.14(-0.95%) |
Jan 30, 2014 | 14.59 | 15.29 | 14.59 | 14.91 | 689,573 | +0.38(+2.59%) |
Jan 29, 2014 | 14.61 | 14.74 | 14.50 | 14.53 | 971,027 | -0.19(-1.28%) |
Jan 28, 2014 | 14.70 | 14.92 | 14.70 | 14.72 | 290,649 | +0.03(+0.18%) |
Jan 27, 2014 | 14.71 | 14.90 | 14.56 | 14.70 | 498,311 | -0.02(-0.14%) |
Jan 24, 2014 | 15.12 | 15.23 | 14.62 | 14.72 | 1,009,426 | -0.49(-3.23%) |
Jan 23, 2014 | 15.00 | 15.28 | 14.87 | 15.21 | 523,656 | +0.11(+0.71%) |
Jan 22, 2014 | 15.52 | 15.61 | 15.09 | 15.10 | 385,590 | -0.43(-2.77%) |
Jan 21, 2014 | 15.75 | 15.80 | 15.50 | 15.53 | 767,814 | -0.16(-1.03%) |
Jan 17, 2014 | 15.62 | 15.69 | 15.69 | 15.69 | 347,779 | +0.03(+0.17%) |
Jan 16, 2014 | 15.68 | 15.76 | 15.60 | 15.66 | 318,541 | -0.09(-0.55%) |
Jan 15, 2014 | 15.72 | 15.95 | 15.72 | 15.75 | 372,058 | +0.03(+0.17%) |
Jan 14, 2014 | 15.60 | 15.78 | 15.49 | 15.72 | 513,746 | +0.12(+0.78%) |
Jan 13, 2014 | 15.65 | 15.67 | 15.57 | 15.60 | 509,625 | -0.09(-0.56%) |
Jan 10, 2014 | 15.63 | 15.77 | 15.58 | 15.69 | 297,488 | +0.07(+0.43%) |
Jan 09, 2014 | 15.80 | 15.93 | 15.57 | 15.62 | 740,423 | -0.19(-1.19%) |
Jan 08, 2014 | 15.60 | 15.90 | 15.57 | 15.81 | 1,348,676 | +0.20(+1.29%) |
Jan 07, 2014 | 15.50 | 15.65 | 15.36 | 15.61 | 1,040,262 | +0.11(+0.69%) |
Jan 06, 2014 | 15.47 | 15.58 | 15.41 | 15.50 | 412,645 | +0.09(+0.61%) |
Jan 03, 2014 | 15.39 | 15.55 | 15.30 | 15.41 | 305,279 | -0.01(-0.04%) |
Jan 02, 2014 | 15.44 | 15.68 | 14.96 | 15.41 | 952,494 | -0.10(-0.65%) |
Dec 31, 2013 | 15.64 | 15.52 | 15.52 | 15.52 | 260,202 | -0.08(-0.52%) |
Dec 30, 2013 | 15.44 | 15.64 | 15.33 | 15.60 | 385,956 | +0.11(+0.69%) |
Dec 27, 2013 | 15.44 | 15.61 | 15.39 | 15.49 | 503,065 | +0.01(+0.09%) |
Dec 26, 2013 | 15.64 | 15.68 | 15.36 | 15.48 | 378,279 | -0.13(-0.86%) |
Dec 24, 2013 | 15.53 | 15.65 | 15.37 | 15.61 | 136,436 | +0.05(+0.30%) |
Dec 23, 2013 | 15.41 | 15.68 | 15.31 | 15.56 | 590,806 | +0.20(+1.27%) |
Dec 20, 2013 | 15.17 | 15.37 | 15.15 | 15.37 | 1,403,048 | +0.19(+1.24%) |
Dec 19, 2013 | 14.92 | 15.29 | 14.92 | 15.18 | 637,628 | +0.18(+1.21%) |
Dec 18, 2013 | 14.96 | 15.17 | 14.82 | 15.00 | 1,125,597 | +0.00(+0.00%) |
Dec 17, 2013 | 14.68 | 15.00 | 14.66 | 15.00 | 1,135,560 | +0.24(+1.64%) |
Dec 16, 2013 | 15.45 | 15.68 | 14.74 | 14.76 | 5,268,655 | -0.55(-3.60%) |
Dec 13, 2013 | 15.23 | 15.40 | 14.64 | 15.31 | 6,045,601 | +1.07(+7.51%) |
Dec 12, 2013 | 14.31 | 14.36 | 13.96 | 14.24 | 604,411 | -0.13(-0.89%) |
Dec 11, 2013 | 14.51 | 14.57 | 14.31 | 14.37 | 612,897 | -0.20(-1.39%) |
Dec 10, 2013 | 14.67 | 14.68 | 14.43 | 14.57 | 627,489 | -0.13(-0.91%) |
Dec 09, 2013 | 14.40 | 14.70 | 14.33 | 14.70 | 992,461 | +0.34(+2.34%) |
Dec 06, 2013 | 14.29 | 14.45 | 14.29 | 14.37 | 473,506 | +0.11(+0.75%) |
Dec 05, 2013 | 14.26 | 14.36 | 14.17 | 14.26 | 369,120 | +0.03(+0.19%) |
Dec 04, 2013 | 14.28 | 14.43 | 14.10 | 14.23 | 526,878 | -0.05(-0.33%) |
Dec 03, 2013 | 14.30 | 14.89 | 14.19 | 14.28 | 1,324,155 | -0.07(-0.47%) |
Dec 02, 2013 | 14.29 | 14.51 | 14.19 | 14.35 | 681,951 | +0.05(+0.38%) |
Nov 29, 2013 | 14.26 | 14.36 | 14.12 | 14.29 | 274,119 | +0.05(+0.33%) |
Nov 27, 2013 | 14.31 | 14.67 | 14.22 | 14.24 | 994,116 | -0.09(-0.66%) |
Nov 26, 2013 | 14.14 | 14.39 | 14.01 | 14.34 | 1,167,406 | +0.15(+1.09%) |
Nov 25, 2013 | 14.13 | 14.35 | 14.00 | 14.18 | 696,282 | +0.03(+0.19%) |
Nov 22, 2013 | 14.33 | 14.43 | 14.03 | 14.16 | 1,326,411 | -0.21(-1.45%) |
Nov 21, 2013 | 14.55 | 14.55 | 14.27 | 14.37 | 462,391 | -0.10(-0.70%) |
Nov 20, 2013 | 14.59 | 14.68 | 14.40 | 14.47 | 630,696 | -0.13(-0.92%) |
Nov 19, 2013 | 14.59 | 14.75 | 14.53 | 14.60 | 478,492 | -0.04(-0.28%) |
Nov 18, 2013 | 14.75 | 14.88 | 14.53 | 14.64 | 676,414 | -0.11(-0.77%) |
Nov 15, 2013 | 14.83 | 14.91 | 14.70 | 14.76 | 371,537 | -0.01(-0.09%) |
Nov 14, 2013 | 14.88 | 14.92 | 14.68 | 14.77 | 496,378 | -0.35(-2.31%) |
Nov 12, 2013 | 15.27 | 15.36 | 15.08 | 15.12 | 383,834 | -0.16(-1.04%) |
Nov 11, 2013 | 15.31 | 15.60 | 15.07 | 15.28 | 541,826 | -0.03(-0.17%) |
Nov 08, 2013 | 14.99 | 15.52 | 14.93 | 15.31 | 608,950 | +0.25(+1.63%) |
Nov 07, 2013 | 14.13 | 15.19 | 14.13 | 15.06 | 2,772,874 | +0.11(+0.71%) |
Nov 06, 2013 | 14.96 | 15.15 | 14.74 | 14.95 | 873,617 | -0.01(-0.09%) |
Nov 05, 2013 | 15.17 | 15.19 | 14.93 | 14.97 | 1,176,533 | -0.25(-1.62%) |
Nov 04, 2013 | 15.01 | 15.35 | 14.99 | 15.21 | 1,038,885 | +0.21(+1.42%) |
Nov 01, 2013 | 15.35 | 15.40 | 14.96 | 15.00 | 844,615 | -0.36(-2.34%) |
Oct 31, 2013 | 15.23 | 15.40 | 15.20 | 15.36 | 2,409,501 | +0.08(+0.52%) |
Oct 30, 2013 | 15.42 | 15.56 | 15.27 | 15.28 | 431,262 | -0.16(-1.03%) |
Oct 29, 2013 | 15.57 | 15.68 | 15.35 | 15.44 | 690,253 | -0.23(-1.44%) |
Oct 28, 2013 | 15.88 | 16.01 | 15.63 | 15.66 | 474,627 | -0.27(-1.67%) |
Oct 25, 2013 | 16.29 | 16.32 | 15.86 | 15.93 | 487,203 | -0.39(-2.40%) |
Oct 24, 2013 | 16.12 | 16.38 | 16.02 | 16.32 | 429,987 | +0.19(+1.20%) |
Oct 23, 2013 | 16.22 | 16.27 | 16.01 | 16.13 | 858,923 | -0.09(-0.53%) |
Oct 22, 2013 | 15.88 | 16.32 | 15.87 | 16.22 | 506,180 | +0.41(+2.57%) |
Oct 21, 2013 | 15.79 | 15.90 | 15.64 | 15.81 | 568,693 | -0.01(-0.08%) |
Oct 18, 2013 | 15.51 | 15.82 | 15.35 | 15.82 | 455,882 | +0.36(+2.32%) |
Oct 17, 2013 | 15.36 | 15.59 | 15.23 | 15.46 | 990,760 | +0.01(+0.04%) |
Oct 16, 2013 | 15.68 | 15.73 | 15.14 | 15.46 | 1,484,349 | -0.22(-1.40%) |
Oct 15, 2013 | 15.87 | 16.02 | 15.47 | 15.68 | 775,637 | -0.29(-1.79%) |
Oct 14, 2013 | 15.80 | 15.97 | 15.58 | 15.96 | 1,033,420 | +0.03(+0.17%) |
Oct 11, 2013 | 16.00 | 16.07 | 15.84 | 15.94 | 772,133 | -0.07(-0.42%) |
Oct 10, 2013 | 16.20 | 16.29 | 15.94 | 16.00 | 433,947 | +0.01(+0.04%) |
Oct 09, 2013 | 16.25 | 16.28 | 15.86 | 16.00 | 307,236 | -0.17(-1.03%) |
Oct 08, 2013 | 16.34 | 16.41 | 15.90 | 16.16 | 745,139 | -0.19(-1.18%) |
Oct 07, 2013 | 16.42 | 16.56 | 16.30 | 16.36 | 181,373 | -0.25(-1.52%) |
Oct 04, 2013 | 16.31 | 16.62 | 16.08 | 16.61 | 1,541,485 | +0.35(+2.13%) |
Oct 03, 2013 | 16.28 | 16.41 | 16.12 | 16.26 | 470,115 | +0.01(+0.04%) |
Oct 02, 2013 | 16.25 | 16.34 | 16.02 | 16.26 | 819,341 | -0.03(-0.16%) |
Oct 01, 2013 | 16.32 | 16.53 | 16.13 | 16.28 | 441,529 | +0.02(+0.12%) |
Sep 27, 2013 | 16.37 | 16.42 | 16.15 | 16.26 | 655,566 | -0.15(-0.93%) |
Sep 26, 2013 | 16.76 | 16.76 | 16.24 | 16.42 | 754,896 | -0.27(-1.63%) |
Sep 25, 2013 | 16.56 | 16.89 | 16.52 | 16.69 | 841,631 | +0.20(+1.21%) |
Sep 24, 2013 | 16.49 | 16.54 | 16.25 | 16.49 | 639,761 | +0.03(+0.16%) |
Sep 23, 2013 | 16.44 | 16.59 | 16.21 | 16.46 | 646,906 | +0.01(+0.04%) |
Sep 20, 2013 | 16.38 | 16.67 | 16.04 | 16.46 | 2,415,147 | +0.09(+0.53%) |
Sep 19, 2013 | 16.43 | 16.58 | 16.26 | 16.37 | 489,176 | +0.04(+0.24%) |
Sep 18, 2013 | 16.42 | 16.48 | 16.14 | 16.33 | 885,670 | -0.11(-0.69%) |
Sep 17, 2013 | 16.95 | 17.01 | 16.26 | 16.44 | 1,250,893 | -0.48(-2.83%) |
Sep 16, 2013 | 17.34 | 17.95 | 16.46 | 16.92 | 5,451,752 | -0.21(-1.24%) |
Sep 13, 2013 | 15.72 | 17.42 | 15.72 | 17.13 | 3,858,619 | +1.43(+9.11%) |
Sep 12, 2013 | 15.46 | 15.70 | 15.41 | 15.70 | 804,484 | +0.20(+1.29%) |
Sep 11, 2013 | 15.39 | 15.56 | 15.38 | 15.50 | 1,777,025 | +0.08(+0.52%) |
Sep 10, 2013 | 15.49 | 15.59 | 15.33 | 15.43 | 947,077 | +0.06(+0.39%) |
Sep 09, 2013 | 14.95 | 15.38 | 14.74 | 15.37 | 1,215,351 | +0.49(+3.26%) |
Sep 06, 2013 | 14.89 | 14.97 | 14.49 | 14.88 | 731,091 | +0.11(+0.72%) |
Sep 05, 2013 | 14.78 | 14.95 | 14.59 | 14.77 | 613,233 | +0.00(+0.00%) |
Sep 04, 2013 | 14.61 | 14.83 | 14.45 | 14.77 | 519,416 | +0.18(+1.23%) |
Sep 03, 2013 | 14.44 | 14.65 | 14.35 | 14.59 | 647,648 | +0.39(+2.72%) |
Aug 30, 2013 | 14.36 | 14.47 | 14.09 | 14.21 | 472,051 | -0.17(-1.20%) |
Aug 29, 2013 | 14.34 | 14.53 | 14.29 | 14.38 | 210,421 | +0.05(+0.37%) |
Aug 28, 2013 | 14.36 | 14.42 | 14.20 | 14.33 | 238,130 | -0.07(-0.51%) |
Aug 27, 2013 | 14.44 | 14.45 | 14.29 | 14.40 | 192,590 | -0.19(-1.28%) |
Aug 26, 2013 | 14.59 | 14.66 | 14.41 | 14.59 | 285,432 | +0.00(+0.00%) |
Aug 23, 2013 | 14.61 | 14.63 | 14.35 | 14.59 | 335,161 | +0.04(+0.27%) |
Aug 22, 2013 | 14.28 | 14.71 | 14.28 | 14.55 | 469,426 | +0.15(+1.06%) |
Aug 21, 2013 | 14.33 | 14.49 | 14.08 | 14.39 | 681,524 | +0.05(+0.32%) |
Aug 20, 2013 | 14.30 | 14.44 | 14.23 | 14.35 | 275,658 | +0.05(+0.33%) |
Aug 19, 2013 | 14.90 | 14.94 | 14.23 | 14.30 | 572,157 | -0.65(-4.32%) |
Aug 16, 2013 | 15.21 | 15.30 | 14.85 | 14.95 | 745,252 | +0.01(+0.09%) |
Aug 15, 2013 | 15.03 | 15.10 | 14.80 | 14.93 | 1,051,294 | -0.30(-1.96%) |
Aug 14, 2013 | 15.13 | 15.34 | 15.04 | 15.23 | 790,064 | +0.13(+0.87%) |
Aug 13, 2013 | 15.07 | 15.19 | 14.99 | 15.10 | 1,106,636 | +0.08(+0.53%) |
Aug 12, 2013 | 15.09 | 15.18 | 14.95 | 15.02 | 673,457 | -0.07(-0.44%) |
Aug 09, 2013 | 15.01 | 15.25 | 14.80 | 15.09 | 1,307,824 | +0.10(+0.66%) |
Aug 08, 2013 | 14.73 | 15.60 | 14.73 | 14.99 | 2,090,853 | +0.59(+4.07%) |
Aug 07, 2013 | 14.57 | 14.80 | 14.23 | 14.40 | 1,102,957 | -0.16(-1.08%) |
Aug 06, 2013 | 14.61 | 14.61 | 14.24 | 14.56 | 905,938 | -0.01(-0.05%) |
Aug 05, 2013 | 14.37 | 14.69 | 14.34 | 14.57 | 738,925 | +0.18(+1.23%) |
Aug 02, 2013 | 14.34 | 14.42 | 14.17 | 14.39 | 554,171 | -0.02(-0.14%) |