Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.02 | 14.11 | 14.02 | 14.03 | 81,589 | -0.09(-0.65%) |
Jul 30, 2014 | 14.12 | 14.19 | 14.10 | 14.12 | 52,640 | +0.06(+0.46%) |
Jul 29, 2014 | 14.16 | 14.18 | 14.03 | 14.06 | 53,078 | -0.06(-0.46%) |
Jul 28, 2014 | 14.16 | 14.27 | 14.10 | 14.12 | 56,174 | -0.08(-0.58%) |
Jul 25, 2014 | 14.16 | 14.25 | 14.10 | 14.21 | 71,055 | -0.02(-0.13%) |
Jul 24, 2014 | 14.30 | 14.39 | 14.21 | 14.22 | 64,122 | -0.03(-0.19%) |
Jul 23, 2014 | 14.32 | 14.32 | 14.22 | 14.25 | 36,804 | +0.00(+0.00%) |
Jul 22, 2014 | 14.30 | 14.42 | 14.23 | 14.25 | 67,805 | -0.04(-0.26%) |
Jul 21, 2014 | 14.33 | 14.35 | 14.25 | 14.29 | 38,990 | -0.11(-0.77%) |
Jul 18, 2014 | 14.25 | 14.45 | 14.25 | 14.40 | 56,734 | +0.11(+0.77%) |
Jul 17, 2014 | 14.27 | 14.50 | 14.23 | 14.29 | 83,308 | -0.03(-0.19%) |
Jul 16, 2014 | 14.53 | 14.53 | 14.28 | 14.32 | 224,173 | -0.17(-1.15%) |
Jul 15, 2014 | 14.48 | 14.50 | 14.36 | 14.48 | 53,559 | +0.04(+0.26%) |
Jul 14, 2014 | 14.46 | 14.49 | 14.38 | 14.45 | 44,327 | +0.06(+0.45%) |
Jul 11, 2014 | 14.34 | 14.45 | 14.31 | 14.38 | 74,869 | -0.02(-0.13%) |
Jul 10, 2014 | 14.44 | 14.46 | 14.28 | 14.40 | 77,010 | -0.10(-0.70%) |
Jul 09, 2014 | 14.56 | 14.56 | 14.45 | 14.50 | 32,351 | -0.02(-0.13%) |
Jul 08, 2014 | 14.53 | 14.56 | 14.43 | 14.52 | 41,961 | +0.00(+0.00%) |
Jul 07, 2014 | 14.54 | 14.60 | 14.50 | 14.52 | 63,516 | -0.05(-0.32%) |
Jul 03, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 52,252 | +0.05(+0.32%) |
Jul 02, 2014 | 14.57 | 14.62 | 14.48 | 14.52 | 476,880 | -0.05(-0.32%) |
Jul 01, 2014 | 14.62 | 14.64 | 14.51 | 14.57 | 250,071 | +0.02(+0.13%) |
Jun 30, 2014 | 14.51 | 14.63 | 14.46 | 14.55 | 91,674 | -0.04(-0.25%) |
Jun 27, 2014 | 14.32 | 14.64 | 14.32 | 14.58 | 275,177 | +0.20(+1.41%) |
Jun 26, 2014 | 14.37 | 14.39 | 14.30 | 14.38 | 60,382 | -0.06(-0.38%) |
Jun 25, 2014 | 14.14 | 14.45 | 14.14 | 14.44 | 91,113 | +0.21(+1.49%) |
Jun 24, 2014 | 14.39 | 14.48 | 14.22 | 14.22 | 138,354 | -0.14(-0.96%) |
Jun 23, 2014 | 14.42 | 14.52 | 14.34 | 14.36 | 57,603 | -0.09(-0.64%) |
Jun 20, 2014 | 14.49 | 14.49 | 14.29 | 14.45 | 173,767 | +0.01(+0.06%) |
Jun 19, 2014 | 14.30 | 14.47 | 14.23 | 14.45 | 93,166 | +0.18(+1.23%) |
Jun 18, 2014 | 14.15 | 14.30 | 14.14 | 14.27 | 116,428 | +0.06(+0.45%) |
Jun 17, 2014 | 14.18 | 14.27 | 14.18 | 14.21 | 92,941 | +0.00(+0.00%) |
Jun 16, 2014 | 14.07 | 14.22 | 14.02 | 14.21 | 119,635 | +0.13(+0.92%) |
Jun 13, 2014 | 14.21 | 14.21 | 14.07 | 14.08 | 55,930 | -0.06(-0.46%) |
Jun 12, 2014 | 14.17 | 14.20 | 14.07 | 14.14 | 115,802 | -0.04(-0.26%) |
Jun 11, 2014 | 14.19 | 14.23 | 14.11 | 14.18 | 88,458 | -0.03(-0.19%) |
Jun 10, 2014 | 14.24 | 14.34 | 14.18 | 14.21 | 216,805 | +0.02(+0.13%) |
Jun 06, 2014 | 14.25 | 14.30 | 14.17 | 14.19 | 232,385 | -0.02(-0.13%) |
Jun 05, 2014 | 14.07 | 14.26 | 14.07 | 14.21 | 202,017 | +0.09(+0.65%) |
Jun 04, 2014 | 14.07 | 14.18 | 13.86 | 14.11 | 57,765 | +0.00(+0.00%) |
Jun 03, 2014 | 14.10 | 14.17 | 13.99 | 14.11 | 149,383 | +0.00(+0.00%) |
Jun 02, 2014 | 14.02 | 14.17 | 13.84 | 14.11 | 837,652 | +0.15(+1.06%) |
May 30, 2014 | 14.10 | 14.10 | 13.86 | 13.97 | 393,460 | -0.07(-0.53%) |
May 29, 2014 | 13.84 | 14.21 | 13.84 | 14.04 | 480,183 | +0.17(+1.20%) |
May 28, 2014 | 14.12 | 14.21 | 13.75 | 13.87 | 372,909 | -0.33(-2.34%) |
May 27, 2014 | 14.07 | 14.28 | 13.84 | 14.21 | 432,654 | +0.20(+1.45%) |
May 23, 2014 | 13.84 | 14.00 | 14.00 | 14.00 | 342,133 | +0.20(+1.47%) |
May 22, 2014 | 13.77 | 13.91 | 13.76 | 13.80 | 30,256 | +0.02(+0.13%) |
May 21, 2014 | 13.89 | 13.89 | 13.66 | 13.78 | 146,488 | -0.10(-0.73%) |
May 20, 2014 | 13.70 | 13.92 | 13.56 | 13.88 | 271,804 | +0.17(+1.21%) |
May 19, 2014 | 13.86 | 13.96 | 13.54 | 13.72 | 165,116 | -0.21(-1.52%) |
May 16, 2014 | 13.90 | 13.98 | 13.79 | 13.93 | 89,526 | -0.04(-0.26%) |
May 15, 2014 | 13.89 | 14.09 | 13.86 | 13.97 | 57,533 | +0.06(+0.40%) |
May 14, 2014 | 14.10 | 14.14 | 13.89 | 13.91 | 89,505 | -0.21(-1.50%) |
May 13, 2014 | 14.22 | 14.29 | 14.10 | 14.12 | 35,068 | -0.10(-0.71%) |
May 12, 2014 | 14.30 | 14.33 | 14.14 | 14.22 | 72,527 | +0.10(+0.72%) |
May 09, 2014 | 13.94 | 14.14 | 13.94 | 14.12 | 25,060 | +0.15(+1.06%) |
May 08, 2014 | 14.12 | 14.21 | 13.94 | 13.98 | 40,416 | -0.10(-0.72%) |
May 07, 2014 | 13.95 | 14.09 | 13.94 | 14.08 | 52,029 | +0.12(+0.86%) |
May 06, 2014 | 13.95 | 13.99 | 13.94 | 13.96 | 70,750 | -0.02(-0.13%) |
May 05, 2014 | 13.99 | 14.03 | 13.96 | 13.98 | 74,740 | -0.10(-0.72%) |
May 02, 2014 | 14.12 | 14.18 | 13.97 | 14.08 | 37,932 | +0.00(+0.00%) |
May 01, 2014 | 14.07 | 14.14 | 13.91 | 14.08 | 92,231 | -0.01(-0.07%) |
Apr 30, 2014 | 14.13 | 14.29 | 14.07 | 14.09 | 55,930 | -0.03(-0.20%) |
Apr 29, 2014 | 14.34 | 14.39 | 14.11 | 14.11 | 39,299 | -0.16(-1.10%) |
Apr 28, 2014 | 14.21 | 14.30 | 14.10 | 14.27 | 32,020 | +0.14(+0.98%) |
Apr 25, 2014 | 14.32 | 14.48 | 14.05 | 14.13 | 113,501 | -0.27(-1.86%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.40 | 29,368 | -0.10(-0.70%) |
Apr 23, 2014 | 14.58 | 14.67 | 14.43 | 14.50 | 142,486 | -0.16(-1.07%) |
Apr 22, 2014 | 14.59 | 14.71 | 14.59 | 14.66 | 70,941 | +0.12(+0.82%) |
Apr 21, 2014 | 14.58 | 14.66 | 14.50 | 14.54 | 47,019 | -0.04(-0.25%) |
Apr 17, 2014 | 14.56 | 14.57 | 14.57 | 14.57 | 130,630 | -0.06(-0.38%) |
Apr 16, 2014 | 14.79 | 14.79 | 14.57 | 14.63 | 35,702 | -0.06(-0.44%) |
Apr 15, 2014 | 14.60 | 14.78 | 14.42 | 14.69 | 62,619 | +0.16(+1.08%) |
Apr 14, 2014 | 14.73 | 14.85 | 14.41 | 14.54 | 46,734 | -0.09(-0.63%) |
Apr 11, 2014 | 14.68 | 14.92 | 14.60 | 14.63 | 90,577 | -0.13(-0.88%) |
Apr 10, 2014 | 14.76 | 14.93 | 14.67 | 14.76 | 100,435 | +0.00(+0.00%) |
Apr 09, 2014 | 14.66 | 14.81 | 14.58 | 14.76 | 173,763 | +0.12(+0.82%) |
Apr 08, 2014 | 14.62 | 14.67 | 14.54 | 14.64 | 58,026 | +0.09(+0.63%) |
Apr 07, 2014 | 14.47 | 14.58 | 14.44 | 14.55 | 57,480 | +0.01(+0.06%) |
Apr 04, 2014 | 14.62 | 14.62 | 14.42 | 14.54 | 128,652 | -0.02(-0.13%) |
Apr 03, 2014 | 14.58 | 14.60 | 14.53 | 14.56 | 68,276 | -0.03(-0.19%) |
Apr 02, 2014 | 14.58 | 14.62 | 14.50 | 14.58 | 53,610 | +0.05(+0.32%) |
Apr 01, 2014 | 14.52 | 14.58 | 14.47 | 14.54 | 118,857 | -0.02(-0.13%) |
Mar 31, 2014 | 14.51 | 14.62 | 14.45 | 14.56 | 102,459 | +0.09(+0.64%) |
Mar 28, 2014 | 14.35 | 14.55 | 14.35 | 14.46 | 69,838 | +0.07(+0.51%) |
Mar 27, 2014 | 14.51 | 14.56 | 14.30 | 14.39 | 50,561 | -0.06(-0.45%) |
Mar 26, 2014 | 14.67 | 14.67 | 14.45 | 14.45 | 48,200 | -0.20(-1.38%) |
Mar 25, 2014 | 14.63 | 14.72 | 14.61 | 14.66 | 108,782 | +0.05(+0.32%) |
Mar 24, 2014 | 14.63 | 14.63 | 14.48 | 14.61 | 56,385 | -0.02(-0.13%) |
Mar 21, 2014 | 14.61 | 14.66 | 14.58 | 14.63 | 124,810 | +0.04(+0.25%) |
Mar 20, 2014 | 14.56 | 14.60 | 14.54 | 14.59 | 57,211 | +0.05(+0.32%) |
Mar 19, 2014 | 14.57 | 14.57 | 14.50 | 14.55 | 45,978 | -0.03(-0.19%) |
Mar 18, 2014 | 14.53 | 14.65 | 14.51 | 14.57 | 69,194 | +0.06(+0.45%) |
Mar 17, 2014 | 14.57 | 14.57 | 14.48 | 14.51 | 55,099 | +0.07(+0.51%) |
Mar 14, 2014 | 14.46 | 14.46 | 14.41 | 14.44 | 29,477 | -0.10(-0.70%) |
Mar 13, 2014 | 14.61 | 14.67 | 14.42 | 14.54 | 34,695 | -0.06(-0.38%) |
Mar 12, 2014 | 14.53 | 14.66 | 14.45 | 14.59 | 42,759 | +0.00(+0.00%) |
Mar 11, 2014 | 14.69 | 14.69 | 14.55 | 14.59 | 25,213 | -0.06(-0.38%) |
Mar 10, 2014 | 14.47 | 14.66 | 14.47 | 14.65 | 37,499 | +0.09(+0.63%) |
Mar 07, 2014 | 14.60 | 14.60 | 14.50 | 14.56 | 19,956 | +0.03(+0.19%) |
Mar 06, 2014 | 14.51 | 14.54 | 14.45 | 14.53 | 23,592 | +0.01(+0.06%) |
Mar 05, 2014 | 14.51 | 14.57 | 14.48 | 14.52 | 33,690 | -0.06(-0.38%) |
Mar 04, 2014 | 14.48 | 14.69 | 14.47 | 14.57 | 115,490 | +0.12(+0.83%) |
Mar 03, 2014 | 14.48 | 14.48 | 14.37 | 14.45 | 39,073 | +0.00(+0.00%) |
Feb 28, 2014 | 14.39 | 14.48 | 14.34 | 14.45 | 101,372 | +0.06(+0.38%) |
Feb 27, 2014 | 14.44 | 14.44 | 14.39 | 14.40 | 27,322 | -0.07(-0.51%) |
Feb 26, 2014 | 14.47 | 14.48 | 14.44 | 14.47 | 25,945 | +0.01(+0.06%) |
Feb 25, 2014 | 14.44 | 14.47 | 14.44 | 14.46 | 13,463 | +0.02(+0.13%) |
Feb 24, 2014 | 14.45 | 14.49 | 14.38 | 14.45 | 30,551 | -0.01(-0.06%) |
Feb 21, 2014 | 14.48 | 14.48 | 14.44 | 14.45 | 45,664 | -0.01(-0.06%) |
Feb 20, 2014 | 14.41 | 14.48 | 14.35 | 14.46 | 42,050 | +0.12(+0.84%) |
Feb 19, 2014 | 14.33 | 14.44 | 14.33 | 14.34 | 38,321 | -0.08(-0.58%) |
Feb 18, 2014 | 14.30 | 14.48 | 14.30 | 14.43 | 28,074 | +0.08(+0.58%) |
Feb 14, 2014 | 14.31 | 14.34 | 14.34 | 14.34 | 16,044 | +0.07(+0.52%) |
Feb 13, 2014 | 14.22 | 14.39 | 14.11 | 14.27 | 39,039 | -0.03(-0.19%) |
Feb 12, 2014 | 14.30 | 14.35 | 14.19 | 14.30 | 22,110 | -0.01(-0.07%) |
Feb 11, 2014 | 14.11 | 14.33 | 14.11 | 14.31 | 36,745 | +0.23(+1.64%) |
Feb 10, 2014 | 14.13 | 14.19 | 14.07 | 14.08 | 34,289 | -0.07(-0.52%) |
Feb 07, 2014 | 14.23 | 14.33 | 14.11 | 14.15 | 30,859 | -0.09(-0.65%) |
Feb 06, 2014 | 14.21 | 14.33 | 14.10 | 14.24 | 35,121 | -0.04(-0.26%) |
Feb 05, 2014 | 14.49 | 14.52 | 14.28 | 14.28 | 31,394 | -0.18(-1.28%) |
Feb 04, 2014 | 14.56 | 14.60 | 14.46 | 14.46 | 51,933 | -0.06(-0.38%) |
Feb 03, 2014 | 14.60 | 14.71 | 14.15 | 14.52 | 90,326 | -0.06(-0.44%) |
Jan 31, 2014 | 14.39 | 14.66 | 14.39 | 14.58 | 55,946 | +0.14(+0.96%) |
Jan 30, 2014 | 14.44 | 14.66 | 14.40 | 14.45 | 66,039 | -0.17(-1.14%) |
Jan 29, 2014 | 14.68 | 14.71 | 14.40 | 14.61 | 69,505 | -0.15(-1.00%) |
Jan 28, 2014 | 14.57 | 14.80 | 14.48 | 14.76 | 71,695 | +0.14(+0.95%) |
Jan 27, 2014 | 14.81 | 14.81 | 14.47 | 14.62 | 56,758 | -0.14(-0.94%) |
Jan 24, 2014 | 14.75 | 14.81 | 14.50 | 14.76 | 56,654 | -0.03(-0.19%) |
Jan 23, 2014 | 14.93 | 14.93 | 14.62 | 14.79 | 244,042 | +0.17(+1.14%) |
Jan 22, 2014 | 14.58 | 14.69 | 14.38 | 14.62 | 50,702 | +0.09(+0.64%) |
Jan 21, 2014 | 14.67 | 14.67 | 14.52 | 14.53 | 25,913 | -0.09(-0.63%) |
Jan 17, 2014 | 14.57 | 14.62 | 14.62 | 14.62 | 25,475 | +0.08(+0.57%) |
Jan 16, 2014 | 14.64 | 14.70 | 14.34 | 14.54 | 23,905 | -0.06(-0.44%) |
Jan 15, 2014 | 14.56 | 14.72 | 14.57 | 14.60 | 11,345 | +0.05(+0.32%) |
Jan 14, 2014 | 14.60 | 14.81 | 14.40 | 14.56 | 24,449 | -0.02(-0.13%) |
Jan 13, 2014 | 14.58 | 14.64 | 14.41 | 14.57 | 49,570 | -0.05(-0.32%) |
Jan 10, 2014 | 14.67 | 14.69 | 14.57 | 14.62 | 18,441 | -0.05(-0.31%) |
Jan 09, 2014 | 14.75 | 14.77 | 14.58 | 14.67 | 36,203 | -0.07(-0.50%) |
Jan 08, 2014 | 14.80 | 14.80 | 14.57 | 14.74 | 40,819 | -0.05(-0.31%) |
Jan 07, 2014 | 14.69 | 14.85 | 14.69 | 14.79 | 25,720 | +0.12(+0.82%) |
Jan 06, 2014 | 14.82 | 14.83 | 14.58 | 14.67 | 33,994 | -0.11(-0.75%) |
Jan 03, 2014 | 14.84 | 14.94 | 14.71 | 14.78 | 15,267 | -0.08(-0.56%) |
Jan 02, 2014 | 14.67 | 14.92 | 14.54 | 14.86 | 59,216 | +0.11(+0.75%) |
Dec 31, 2013 | 14.86 | 14.75 | 14.75 | 14.75 | 36,316 | -0.05(-0.31%) |
Dec 30, 2013 | 14.85 | 15.03 | 14.78 | 14.80 | 17,193 | -0.10(-0.68%) |
Dec 27, 2013 | 14.99 | 14.99 | 14.69 | 14.90 | 21,493 | -0.02(-0.12%) |
Dec 26, 2013 | 15.05 | 15.05 | 14.87 | 14.92 | 14,062 | -0.13(-0.86%) |
Dec 24, 2013 | 14.92 | 15.08 | 14.92 | 15.05 | 16,410 | +0.01(+0.06%) |
Dec 23, 2013 | 14.74 | 15.06 | 14.62 | 15.04 | 56,161 | +0.30(+2.00%) |
Dec 20, 2013 | 14.72 | 14.81 | 14.62 | 14.74 | 196,100 | +0.07(+0.50%) |
Dec 19, 2013 | 14.92 | 14.92 | 14.67 | 14.67 | 26,386 | -0.21(-1.43%) |
Dec 18, 2013 | 14.71 | 15.01 | 14.69 | 14.88 | 55,861 | +0.14(+0.94%) |
Dec 17, 2013 | 14.86 | 14.86 | 14.67 | 14.74 | 12,820 | -0.12(-0.81%) |
Dec 16, 2013 | 14.86 | 14.86 | 14.72 | 14.86 | 33,252 | +0.00(+0.00%) |
Dec 13, 2013 | 14.65 | 14.95 | 14.62 | 14.86 | 48,094 | +0.20(+1.38%) |
Dec 12, 2013 | 14.77 | 14.91 | 14.62 | 14.66 | 34,833 | -0.07(-0.50%) |
Dec 11, 2013 | 14.77 | 14.84 | 14.69 | 14.73 | 38,290 | -0.04(-0.25%) |
Dec 10, 2013 | 14.82 | 14.87 | 14.76 | 14.77 | 36,307 | -0.01(-0.06%) |
Dec 09, 2013 | 14.91 | 15.06 | 14.77 | 14.78 | 37,959 | -0.14(-0.93%) |
Dec 06, 2013 | 15.22 | 15.31 | 14.91 | 14.92 | 0 | -0.28(-1.82%) |
Dec 05, 2013 | 15.05 | 15.22 | 15.04 | 15.19 | 0 | +0.18(+1.23%) |
Dec 04, 2013 | 15.12 | 15.12 | 14.91 | 15.01 | 0 | -0.14(-0.91%) |
Dec 03, 2013 | 15.17 | 15.31 | 15.00 | 15.15 | 0 | -0.07(-0.48%) |
Dec 02, 2013 | 15.25 | 15.33 | 15.20 | 15.22 | 347,958 | -0.02(-0.12%) |
Nov 29, 2013 | 15.27 | 15.31 | 15.22 | 15.24 | 0 | -0.03(-0.18%) |
Nov 27, 2013 | 15.18 | 15.27 | 15.18 | 15.27 | 0 | +0.09(+0.61%) |
Nov 26, 2013 | 15.10 | 15.17 | 15.07 | 15.17 | 0 | +0.07(+0.49%) |
Nov 25, 2013 | 15.11 | 15.13 | 15.05 | 15.10 | 65,047 | -0.01(-0.06%) |
Nov 22, 2013 | 15.03 | 15.16 | 14.96 | 15.11 | 0 | +0.08(+0.55%) |
Nov 21, 2013 | 14.91 | 15.04 | 14.89 | 15.03 | 84,292 | +0.13(+0.87%) |
Nov 20, 2013 | 14.90 | 14.92 | 14.85 | 14.90 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 14.85 | 14.93 | 14.85 | 14.90 | 40,305 | +0.10(+0.69%) |
Nov 18, 2013 | 14.84 | 14.88 | 14.76 | 14.80 | 0 | -0.04(-0.25%) |
Nov 15, 2013 | 14.78 | 14.85 | 14.76 | 14.83 | 0 | +0.03(+0.19%) |
Nov 14, 2013 | 14.83 | 14.91 | 14.81 | 14.81 | 0 | +0.02(+0.13%) |
Nov 12, 2013 | 14.85 | 14.88 | 14.78 | 14.79 | 0 | -0.06(-0.43%) |
Nov 11, 2013 | 14.93 | 14.93 | 14.78 | 14.85 | 16,798 | -0.14(-0.92%) |
Nov 08, 2013 | 14.85 | 15.03 | 14.85 | 14.99 | 0 | +0.14(+0.93%) |
Nov 07, 2013 | 14.90 | 14.93 | 14.77 | 14.85 | 44,159 | +0.02(+0.12%) |
Nov 06, 2013 | 14.93 | 15.01 | 14.82 | 14.83 | 22,799 | -0.02(-0.12%) |
Nov 05, 2013 | 14.86 | 14.93 | 14.79 | 14.85 | 0 | -0.02(-0.12%) |
Nov 04, 2013 | 14.98 | 14.98 | 14.84 | 14.87 | 44,431 | -0.06(-0.37%) |
Nov 01, 2013 | 14.87 | 15.00 | 14.85 | 14.93 | 0 | +0.03(+0.19%) |
Oct 31, 2013 | 14.91 | 15.04 | 14.84 | 14.90 | 0 | +0.04(+0.25%) |
Oct 30, 2013 | 15.04 | 15.08 | 14.86 | 14.86 | 26,581 | -0.07(-0.49%) |
Oct 29, 2013 | 14.85 | 15.03 | 14.85 | 14.93 | 0 | +0.04(+0.25%) |
Oct 28, 2013 | 14.88 | 15.00 | 14.83 | 14.90 | 0 | -0.03(-0.19%) |
Oct 25, 2013 | 15.08 | 15.08 | 14.81 | 14.93 | 0 | -0.12(-0.80%) |
Oct 24, 2013 | 14.91 | 15.07 | 14.85 | 15.05 | 69,256 | +0.11(+0.74%) |
Oct 23, 2013 | 14.83 | 15.04 | 14.83 | 14.93 | 0 | +0.03(+0.19%) |
Oct 22, 2013 | 14.86 | 15.08 | 14.78 | 14.91 | 23,662 | +0.13(+0.87%) |
Oct 21, 2013 | 14.91 | 15.11 | 14.77 | 14.78 | 29,915 | -0.17(-1.11%) |
Oct 18, 2013 | 14.94 | 14.99 | 14.90 | 14.94 | 56,669 | +0.05(+0.31%) |
Oct 17, 2013 | 14.90 | 14.96 | 14.89 | 14.90 | 27,011 | -0.03(-0.19%) |
Oct 16, 2013 | 14.94 | 14.95 | 14.90 | 14.93 | 27,802 | -0.02(-0.12%) |
Oct 15, 2013 | 14.89 | 14.96 | 14.86 | 14.94 | 95,845 | +0.00(+0.00%) |
Oct 14, 2013 | 14.94 | 14.98 | 14.92 | 14.94 | 75,000 | -0.04(-0.25%) |
Oct 11, 2013 | 14.89 | 14.99 | 14.89 | 14.98 | 0 | +0.02(+0.12%) |
Oct 10, 2013 | 15.03 | 15.03 | 14.88 | 14.96 | 45,601 | +0.07(+0.50%) |
Oct 09, 2013 | 15.12 | 15.12 | 14.85 | 14.89 | 96,972 | -0.19(-1.28%) |
Oct 08, 2013 | 15.22 | 15.22 | 15.05 | 15.08 | 87,402 | +0.05(+0.31%) |
Oct 07, 2013 | 15.13 | 15.20 | 14.99 | 15.04 | 0 | -0.13(-0.85%) |
Oct 04, 2013 | 14.95 | 15.19 | 14.95 | 15.16 | 0 | +0.18(+1.17%) |
Oct 03, 2013 | 15.05 | 15.14 | 14.86 | 14.99 | 0 | -0.11(-0.73%) |
Oct 02, 2013 | 15.17 | 15.22 | 15.08 | 15.10 | 56,826 | -0.07(-0.49%) |
Oct 01, 2013 | 15.18 | 15.21 | 15.13 | 15.17 | 147,220 | +0.06(+0.43%) |
Sep 27, 2013 | 15.10 | 15.22 | 15.05 | 15.11 | 0 | -0.10(-0.67%) |
Sep 26, 2013 | 15.22 | 15.23 | 15.17 | 15.21 | 99,262 | -0.03(-0.18%) |
Sep 25, 2013 | 15.27 | 15.28 | 15.22 | 15.24 | 97,905 | -0.02(-0.12%) |
Sep 24, 2013 | 15.23 | 15.27 | 15.17 | 15.26 | 48,707 | +0.06(+0.43%) |
Sep 23, 2013 | 15.12 | 15.27 | 14.86 | 15.19 | 78,304 | +0.08(+0.55%) |
Sep 20, 2013 | 15.16 | 15.17 | 15.07 | 15.11 | 0 | -0.06(-0.43%) |
Sep 19, 2013 | 15.30 | 15.30 | 15.09 | 15.17 | 77,625 | -0.06(-0.36%) |
Sep 18, 2013 | 15.22 | 15.33 | 15.22 | 15.23 | 0 | -0.03(-0.18%) |
Sep 17, 2013 | 15.15 | 15.28 | 15.15 | 15.26 | 0 | +0.09(+0.61%) |
Sep 16, 2013 | 15.17 | 15.18 | 15.08 | 15.16 | 0 | +0.05(+0.30%) |
Sep 13, 2013 | 15.12 | 15.12 | 15.07 | 15.12 | 0 | +0.04(+0.24%) |
Sep 12, 2013 | 15.08 | 15.12 | 15.08 | 15.08 | 0 | -0.01(-0.06%) |
Sep 11, 2013 | 15.06 | 15.12 | 15.06 | 15.09 | 0 | -0.03(-0.18%) |
Sep 10, 2013 | 15.13 | 15.13 | 15.08 | 15.12 | 36,605 | +0.00(+0.00%) |
Sep 09, 2013 | 15.11 | 15.16 | 14.99 | 15.12 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 15.14 | 15.16 | 15.06 | 15.12 | 0 | +0.03(+0.18%) |
Sep 05, 2013 | 15.13 | 15.20 | 14.99 | 15.09 | 0 | +0.01(+0.06%) |
Sep 04, 2013 | 15.22 | 15.22 | 14.96 | 15.08 | 0 | -0.02(-0.12%) |
Sep 03, 2013 | 15.11 | 15.28 | 15.00 | 15.10 | 0 | +0.02(+0.12%) |
Aug 30, 2013 | 15.04 | 15.28 | 15.02 | 15.08 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 14.95 | 15.15 | 14.87 | 15.08 | 80,634 | +0.06(+0.37%) |
Aug 28, 2013 | 14.85 | 15.04 | 14.82 | 15.03 | 0 | +0.11(+0.75%) |
Aug 27, 2013 | 15.25 | 15.40 | 14.80 | 14.91 | 53,427 | -0.40(-2.60%) |
Aug 26, 2013 | 15.18 | 15.35 | 15.01 | 15.31 | 0 | +0.11(+0.73%) |
Aug 23, 2013 | 14.96 | 15.22 | 14.93 | 15.20 | 0 | +0.18(+1.17%) |
Aug 22, 2013 | 14.89 | 15.04 | 14.81 | 15.03 | 12,171 | +0.12(+0.81%) |
Aug 21, 2013 | 14.95 | 15.03 | 14.85 | 14.91 | 0 | -0.13(-0.86%) |
Aug 20, 2013 | 14.81 | 15.04 | 14.80 | 15.04 | 24,253 | +0.24(+1.62%) |
Aug 19, 2013 | 14.76 | 14.90 | 14.76 | 14.80 | 25,127 | +0.04(+0.25%) |
Aug 16, 2013 | 14.69 | 14.81 | 14.68 | 14.76 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 14.84 | 14.84 | 14.76 | 14.76 | 23,005 | -0.19(-1.30%) |
Aug 14, 2013 | 15.04 | 15.04 | 14.88 | 14.95 | 20,296 | +0.03(+0.19%) |
Aug 13, 2013 | 14.80 | 15.04 | 14.78 | 14.93 | 44,147 | +0.08(+0.56%) |
Aug 12, 2013 | 14.88 | 14.91 | 14.78 | 14.84 | 11,702 | -0.06(-0.37%) |
Aug 09, 2013 | 14.93 | 15.11 | 14.90 | 14.90 | 10,395 | -0.15(-0.98%) |
Aug 08, 2013 | 15.01 | 15.16 | 14.87 | 15.05 | 13,894 | +0.06(+0.43%) |
Aug 07, 2013 | 15.14 | 15.14 | 14.90 | 14.98 | 18,313 | -0.05(-0.31%) |
Aug 06, 2013 | 14.99 | 15.47 | 14.94 | 15.03 | 16,457 | +0.06(+0.37%) |
Aug 05, 2013 | 14.91 | 15.10 | 14.90 | 14.97 | 7,168 | +0.02(+0.12%) |
Aug 02, 2013 | 14.98 | 15.23 | 14.93 | 14.95 | 8,728 | -0.10(-0.67%) |