Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.19 | 16.24 | 16.24 | 16.24 | 83,834 | +0.09(+0.56%) |
Aug 28, 2014 | 16.15 | 16.18 | 16.12 | 16.15 | 84,678 | -0.06(-0.38%) |
Aug 27, 2014 | 16.30 | 16.30 | 16.19 | 16.21 | 169,218 | -0.07(-0.44%) |
Aug 26, 2014 | 16.26 | 16.30 | 16.25 | 16.28 | 151,411 | +0.05(+0.30%) |
Aug 25, 2014 | 16.24 | 16.30 | 16.21 | 16.23 | 402,428 | +0.05(+0.30%) |
Aug 22, 2014 | 16.24 | 16.25 | 16.18 | 16.18 | 209,206 | -0.08(-0.47%) |
Aug 21, 2014 | 16.26 | 16.28 | 16.25 | 16.26 | 101,048 | +0.03(+0.19%) |
Aug 20, 2014 | 16.25 | 16.25 | 16.17 | 16.23 | 94,959 | -0.05(-0.32%) |
Aug 19, 2014 | 16.23 | 16.29 | 16.19 | 16.28 | 423,412 | +0.08(+0.50%) |
Aug 18, 2014 | 16.15 | 16.22 | 16.15 | 16.20 | 695,267 | +0.12(+0.77%) |
Aug 15, 2014 | 16.16 | 16.17 | 15.94 | 16.08 | 1,092,949 | -0.07(-0.46%) |
Aug 14, 2014 | 16.15 | 16.16 | 16.11 | 16.15 | 90,528 | +0.04(+0.24%) |
Aug 13, 2014 | 15.96 | 16.11 | 15.96 | 16.11 | 239,891 | +0.21(+1.30%) |
Aug 12, 2014 | 15.91 | 15.97 | 15.87 | 15.91 | 200,911 | -0.03(-0.17%) |
Aug 11, 2014 | 16.00 | 16.05 | 15.92 | 15.93 | 841,403 | +0.01(+0.09%) |
Aug 08, 2014 | 15.80 | 15.91 | 15.70 | 15.92 | 1,541,877 | +0.14(+0.91%) |
Aug 07, 2014 | 16.00 | 16.00 | 15.74 | 15.78 | 1,241,896 | -0.20(-1.23%) |
Aug 06, 2014 | 15.92 | 16.05 | 15.88 | 15.97 | 442,082 | -0.08(-0.51%) |
Aug 05, 2014 | 16.10 | 16.19 | 16.02 | 16.06 | 117,991 | -0.12(-0.72%) |
Aug 04, 2014 | 16.06 | 16.19 | 15.95 | 16.17 | 128,612 | +0.13(+0.83%) |
Aug 01, 2014 | 16.06 | 16.13 | 15.94 | 16.04 | 142,933 | -0.04(-0.23%) |
Jul 31, 2014 | 16.30 | 16.30 | 16.08 | 16.08 | 222,084 | -0.33(-1.98%) |
Jul 30, 2014 | 16.35 | 16.43 | 16.34 | 16.40 | 89,702 | +0.14(+0.85%) |
Jul 29, 2014 | 16.34 | 16.34 | 16.24 | 16.26 | 61,457 | -0.04(-0.23%) |
Jul 28, 2014 | 16.30 | 16.34 | 16.19 | 16.30 | 452,678 | -0.01(-0.08%) |
Jul 25, 2014 | 16.33 | 16.35 | 16.24 | 16.31 | 160,791 | -0.07(-0.41%) |
Jul 24, 2014 | 16.42 | 16.42 | 16.32 | 16.38 | 279,280 | -0.03(-0.16%) |
Jul 23, 2014 | 16.35 | 16.41 | 16.32 | 16.41 | 98,848 | +0.16(+0.98%) |
Jul 22, 2014 | 16.23 | 16.30 | 16.23 | 16.25 | 197,923 | +0.15(+0.91%) |
Jul 21, 2014 | 16.09 | 16.11 | 15.97 | 16.10 | 599,803 | -0.02(-0.15%) |
Jul 18, 2014 | 15.95 | 16.13 | 15.95 | 16.13 | 74,877 | +0.22(+1.40%) |
Jul 17, 2014 | 16.04 | 16.11 | 15.89 | 15.90 | 458,401 | -0.17(-1.06%) |
Jul 16, 2014 | 16.22 | 16.22 | 16.03 | 16.07 | 662,881 | -0.09(-0.55%) |
Jul 15, 2014 | 16.30 | 16.31 | 16.11 | 16.16 | 498,339 | -0.11(-0.70%) |
Jul 14, 2014 | 16.36 | 16.36 | 16.25 | 16.28 | 165,569 | -0.00(-0.03%) |
Jul 11, 2014 | 16.17 | 16.29 | 16.17 | 16.28 | 280,301 | +0.09(+0.53%) |
Jul 10, 2014 | 16.05 | 16.22 | 16.01 | 16.20 | 220,414 | -0.02(-0.12%) |
Jul 09, 2014 | 16.25 | 16.27 | 16.16 | 16.22 | 272,555 | +0.03(+0.16%) |
Jul 08, 2014 | 16.31 | 16.32 | 16.16 | 16.19 | 190,359 | -0.14(-0.86%) |
Jul 07, 2014 | 16.41 | 16.42 | 16.29 | 16.33 | 220,817 | -0.14(-0.88%) |
Jul 03, 2014 | 16.42 | 16.48 | 16.48 | 16.48 | 102,113 | +0.09(+0.55%) |
Jul 02, 2014 | 16.35 | 16.42 | 16.33 | 16.39 | 180,161 | +0.02(+0.12%) |
Jul 01, 2014 | 16.20 | 16.40 | 16.20 | 16.37 | 389,412 | +0.18(+1.12%) |
Jun 30, 2014 | 16.25 | 16.26 | 16.16 | 16.19 | 271,010 | -0.07(-0.46%) |
Jun 27, 2014 | 16.24 | 16.27 | 16.22 | 16.26 | 44,299 | -0.01(-0.07%) |
Jun 26, 2014 | 16.27 | 16.27 | 16.19 | 16.27 | 70,212 | +0.00(+0.01%) |
Jun 25, 2014 | 16.16 | 16.27 | 16.16 | 16.27 | 67,413 | +0.12(+0.74%) |
Jun 24, 2014 | 16.19 | 16.29 | 16.15 | 16.15 | 115,230 | -0.06(-0.37%) |
Jun 23, 2014 | 16.24 | 16.28 | 16.20 | 16.21 | 79,833 | -0.02(-0.14%) |
Jun 20, 2014 | 16.27 | 16.27 | 16.21 | 16.23 | 80,572 | +0.01(+0.06%) |
Jun 19, 2014 | 16.15 | 16.24 | 16.15 | 16.22 | 93,298 | +0.08(+0.49%) |
Jun 18, 2014 | 15.92 | 16.15 | 15.92 | 16.14 | 1,122,510 | +0.22(+1.35%) |
Jun 17, 2014 | 15.92 | 15.96 | 15.86 | 15.93 | 134,134 | +0.06(+0.35%) |
Jun 16, 2014 | 15.98 | 16.11 | 15.82 | 15.87 | 2,095,438 | +0.27(+1.71%) |
Jun 13, 2014 | 15.65 | 15.66 | 15.58 | 15.61 | 189,779 | -0.02(-0.14%) |
Jun 12, 2014 | 15.67 | 15.69 | 15.60 | 15.63 | 1,476,252 | -0.06(-0.38%) |
Jun 11, 2014 | 15.71 | 15.72 | 15.66 | 15.69 | 131,191 | -0.08(-0.48%) |
Jun 10, 2014 | 15.77 | 15.77 | 15.67 | 15.76 | 176,801 | -0.04(-0.23%) |
Jun 06, 2014 | 15.77 | 15.80 | 15.77 | 15.80 | 92,628 | +0.05(+0.29%) |
Jun 05, 2014 | 15.68 | 15.78 | 15.65 | 15.76 | 243,669 | +0.07(+0.44%) |
Jun 04, 2014 | 15.55 | 15.71 | 15.54 | 15.69 | 378,163 | +0.10(+0.65%) |
Jun 03, 2014 | 15.50 | 15.60 | 15.50 | 15.58 | 53,517 | +0.03(+0.22%) |
Jun 02, 2014 | 15.59 | 15.59 | 15.46 | 15.55 | 83,288 | -0.03(-0.17%) |
May 30, 2014 | 15.55 | 15.60 | 15.55 | 15.58 | 240,568 | +0.02(+0.11%) |
May 29, 2014 | 15.52 | 15.56 | 15.51 | 15.56 | 1,612,463 | +0.06(+0.40%) |
May 28, 2014 | 15.48 | 15.54 | 15.43 | 15.50 | 102,405 | +0.06(+0.42%) |
May 27, 2014 | 15.39 | 15.44 | 15.34 | 15.43 | 461,792 | +0.06(+0.41%) |
May 23, 2014 | 15.35 | 15.37 | 15.37 | 15.37 | 1,235,304 | -0.00(-0.01%) |
May 22, 2014 | 15.38 | 15.40 | 15.32 | 15.37 | 119,779 | +0.01(+0.09%) |
May 21, 2014 | 15.32 | 15.38 | 15.31 | 15.36 | 606,158 | +0.06(+0.41%) |
May 20, 2014 | 15.45 | 15.45 | 15.24 | 15.29 | 1,901,352 | -0.19(-1.25%) |
May 19, 2014 | 15.40 | 15.49 | 15.40 | 15.49 | 51,382 | +0.08(+0.52%) |
May 16, 2014 | 15.31 | 15.40 | 15.27 | 15.40 | 72,002 | +0.13(+0.85%) |
May 15, 2014 | 15.40 | 15.41 | 15.24 | 15.28 | 148,211 | -0.18(-1.14%) |
May 14, 2014 | 15.49 | 15.52 | 15.44 | 15.45 | 280,059 | -0.05(-0.31%) |
May 13, 2014 | 15.58 | 15.58 | 15.49 | 15.50 | 1,628,978 | -0.06(-0.40%) |
May 12, 2014 | 15.41 | 15.57 | 15.41 | 15.56 | 943,296 | +0.21(+1.35%) |
May 09, 2014 | 15.23 | 15.35 | 15.18 | 15.35 | 122,557 | +0.12(+0.78%) |
May 08, 2014 | 15.19 | 15.37 | 15.19 | 15.23 | 990,889 | +0.01(+0.08%) |
May 07, 2014 | 15.18 | 15.25 | 15.05 | 15.22 | 404,991 | +0.04(+0.24%) |
May 06, 2014 | 15.25 | 15.29 | 15.17 | 15.19 | 508,603 | -0.06(-0.36%) |
May 05, 2014 | 15.12 | 15.26 | 15.04 | 15.24 | 269,790 | +0.08(+0.54%) |
May 02, 2014 | 15.15 | 15.22 | 15.14 | 15.16 | 246,966 | +0.04(+0.25%) |
May 01, 2014 | 15.06 | 15.17 | 15.00 | 15.12 | 2,792,615 | +0.07(+0.49%) |
Apr 30, 2014 | 15.04 | 15.06 | 14.96 | 15.05 | 336,639 | -0.00(-0.02%) |
Apr 29, 2014 | 15.04 | 15.10 | 15.03 | 15.05 | 1,052,838 | -0.02(-0.10%) |
Apr 28, 2014 | 15.07 | 15.11 | 14.86 | 15.06 | 708,557 | +0.05(+0.36%) |
Apr 25, 2014 | 15.08 | 15.12 | 14.98 | 15.01 | 154,880 | -0.15(-1.01%) |
Apr 24, 2014 | 15.33 | 15.36 | 15.14 | 15.16 | 186,362 | -0.00(-0.01%) |
Apr 23, 2014 | 15.30 | 15.30 | 15.09 | 15.17 | 91,005 | -0.13(-0.86%) |
Apr 22, 2014 | 15.32 | 15.35 | 15.30 | 15.30 | 84,747 | +0.01(+0.04%) |
Apr 21, 2014 | 15.24 | 15.29 | 15.19 | 15.29 | 162,749 | +0.05(+0.34%) |
Apr 17, 2014 | 15.19 | 15.24 | 15.24 | 15.24 | 138,940 | +0.04(+0.26%) |
Apr 16, 2014 | 15.29 | 15.30 | 15.11 | 15.20 | 270,876 | +0.03(+0.17%) |
Apr 15, 2014 | 15.14 | 15.20 | 14.87 | 15.17 | 966,133 | +0.04(+0.26%) |
Apr 14, 2014 | 15.01 | 15.18 | 15.00 | 15.13 | 197,655 | +0.15(+0.97%) |
Apr 11, 2014 | 15.09 | 15.14 | 14.98 | 14.99 | 398,259 | -0.19(-1.25%) |
Apr 10, 2014 | 15.58 | 15.58 | 15.13 | 15.18 | 566,692 | -0.36(-2.34%) |
Apr 09, 2014 | 15.33 | 15.55 | 15.28 | 15.54 | 1,065,923 | +0.18(+1.16%) |
Apr 08, 2014 | 15.46 | 15.49 | 15.28 | 15.36 | 1,335,878 | -0.10(-0.68%) |
Apr 07, 2014 | 15.63 | 15.72 | 15.43 | 15.47 | 1,350,233 | -0.23(-1.46%) |
Apr 04, 2014 | 16.04 | 16.09 | 15.70 | 15.70 | 801,943 | -0.25(-1.58%) |
Apr 03, 2014 | 15.91 | 15.97 | 15.83 | 15.95 | 2,612,833 | +0.07(+0.47%) |
Apr 02, 2014 | 15.82 | 15.89 | 15.75 | 15.88 | 157,735 | +0.09(+0.58%) |
Apr 01, 2014 | 15.75 | 15.82 | 15.67 | 15.78 | 1,904,364 | +0.14(+0.88%) |
Mar 31, 2014 | 15.50 | 15.66 | 15.48 | 15.65 | 593,085 | +0.24(+1.55%) |
Mar 28, 2014 | 15.38 | 15.55 | 15.37 | 15.41 | 751,439 | +0.05(+0.32%) |
Mar 27, 2014 | 15.38 | 15.38 | 15.25 | 15.36 | 673,638 | +0.05(+0.33%) |
Mar 26, 2014 | 15.36 | 15.45 | 15.31 | 15.31 | 831,437 | +0.01(+0.07%) |
Mar 25, 2014 | 15.25 | 15.40 | 15.15 | 15.30 | 881,979 | +0.09(+0.60%) |
Mar 24, 2014 | 15.47 | 15.47 | 15.13 | 15.20 | 1,218,813 | -0.19(-1.25%) |
Mar 21, 2014 | 15.62 | 15.64 | 15.39 | 15.40 | 280,264 | -0.13(-0.87%) |
Mar 20, 2014 | 15.53 | 15.54 | 15.47 | 15.53 | 140,603 | -0.04(-0.24%) |
Mar 19, 2014 | 15.64 | 15.71 | 15.49 | 15.57 | 147,898 | -0.06(-0.35%) |
Mar 18, 2014 | 15.50 | 15.65 | 15.50 | 15.63 | 539,693 | +0.16(+1.03%) |
Mar 17, 2014 | 15.42 | 15.55 | 15.42 | 15.47 | 856,264 | +0.09(+0.61%) |
Mar 14, 2014 | 15.44 | 15.53 | 15.36 | 15.37 | 215,649 | -0.06(-0.39%) |
Mar 13, 2014 | 15.66 | 15.69 | 15.41 | 15.43 | 588,409 | -0.20(-1.25%) |
Mar 12, 2014 | 15.59 | 15.64 | 15.58 | 15.63 | 154,334 | -0.02(-0.15%) |
Mar 11, 2014 | 15.71 | 15.80 | 15.62 | 15.65 | 246,790 | -0.04(-0.27%) |
Mar 10, 2014 | 15.70 | 15.71 | 15.61 | 15.69 | 485,003 | +0.01(+0.05%) |
Mar 07, 2014 | 15.71 | 15.71 | 15.61 | 15.69 | 967,743 | -0.01(-0.07%) |
Mar 06, 2014 | 15.76 | 15.78 | 15.66 | 15.70 | 1,545,272 | +0.01(+0.05%) |
Mar 05, 2014 | 15.72 | 15.72 | 15.64 | 15.69 | 307,777 | -0.01(-0.07%) |
Mar 04, 2014 | 15.57 | 15.72 | 15.57 | 15.70 | 238,724 | +0.26(+1.66%) |
Mar 03, 2014 | 15.39 | 15.50 | 15.36 | 15.44 | 461,163 | -0.11(-0.69%) |
Feb 28, 2014 | 15.55 | 15.68 | 15.45 | 15.55 | 397,243 | -0.00(-0.01%) |
Feb 27, 2014 | 15.47 | 15.55 | 15.44 | 15.55 | 134,831 | +0.07(+0.45%) |
Feb 26, 2014 | 15.49 | 15.56 | 15.44 | 15.48 | 747,206 | +0.05(+0.32%) |
Feb 25, 2014 | 15.54 | 15.54 | 15.40 | 15.44 | 3,200,797 | -0.03(-0.22%) |
Feb 24, 2014 | 15.50 | 15.57 | 15.43 | 15.47 | 663,461 | +0.04(+0.26%) |
Feb 21, 2014 | 15.52 | 15.55 | 15.43 | 15.43 | 132,777 | -0.06(-0.39%) |
Feb 20, 2014 | 15.36 | 15.51 | 15.32 | 15.49 | 618,924 | +0.18(+1.16%) |
Feb 19, 2014 | 15.43 | 15.51 | 15.31 | 15.31 | 175,386 | -0.12(-0.76%) |
Feb 18, 2014 | 15.43 | 15.46 | 15.38 | 15.43 | 550,983 | +0.05(+0.33%) |
Feb 14, 2014 | 15.32 | 15.38 | 15.38 | 15.38 | 277,527 | +0.03(+0.22%) |
Feb 13, 2014 | 15.14 | 15.35 | 15.13 | 15.35 | 85,805 | +0.14(+0.95%) |
Feb 12, 2014 | 15.17 | 15.23 | 15.15 | 15.20 | 291,296 | +0.06(+0.38%) |
Feb 11, 2014 | 15.00 | 15.16 | 14.97 | 15.15 | 1,758,260 | +0.17(+1.12%) |
Feb 10, 2014 | 14.88 | 14.98 | 14.85 | 14.98 | 1,229,788 | +0.16(+1.05%) |
Feb 07, 2014 | 14.70 | 14.84 | 14.70 | 14.82 | 52,610 | +0.20(+1.35%) |
Feb 06, 2014 | 14.59 | 14.66 | 14.58 | 14.63 | 134,641 | +0.07(+0.49%) |
Feb 05, 2014 | 14.43 | 14.60 | 14.39 | 14.55 | 1,423,741 | +0.08(+0.58%) |
Feb 04, 2014 | 14.45 | 14.53 | 14.42 | 14.47 | 849,228 | +0.05(+0.34%) |
Feb 03, 2014 | 14.81 | 14.81 | 14.41 | 14.42 | 883,922 | -0.41(-2.77%) |
Jan 31, 2014 | 14.73 | 14.88 | 14.71 | 14.83 | 284,348 | -0.06(-0.41%) |
Jan 30, 2014 | 14.82 | 14.91 | 14.80 | 14.89 | 147,728 | +0.19(+1.28%) |
Jan 29, 2014 | 14.81 | 14.81 | 14.66 | 14.71 | 600,742 | -0.09(-0.60%) |
Jan 28, 2014 | 14.70 | 14.85 | 14.70 | 14.79 | 1,266,941 | +0.11(+0.75%) |
Jan 27, 2014 | 14.77 | 14.77 | 14.60 | 14.68 | 886,122 | -0.06(-0.39%) |
Jan 24, 2014 | 14.98 | 14.98 | 14.74 | 14.74 | 140,502 | -0.32(-2.14%) |
Jan 23, 2014 | 15.18 | 15.18 | 15.01 | 15.06 | 504,076 | -0.16(-1.03%) |
Jan 22, 2014 | 15.27 | 15.27 | 15.16 | 15.22 | 328,841 | -0.06(-0.36%) |
Jan 21, 2014 | 15.35 | 15.35 | 15.21 | 15.28 | 673,993 | +0.03(+0.23%) |
Jan 17, 2014 | 15.36 | 15.24 | 15.24 | 15.24 | 919,191 | -0.08(-0.50%) |
Jan 16, 2014 | 15.28 | 15.33 | 15.24 | 15.32 | 423,612 | +0.06(+0.38%) |
Jan 15, 2014 | 15.19 | 15.26 | 15.17 | 15.26 | 347,219 | +0.07(+0.46%) |
Jan 14, 2014 | 15.11 | 15.20 | 15.07 | 15.19 | 655,572 | +0.17(+1.11%) |
Jan 13, 2014 | 15.18 | 15.21 | 15.01 | 15.02 | 1,001,134 | -0.18(-1.17%) |
Jan 10, 2014 | 15.10 | 15.21 | 15.08 | 15.20 | 157,002 | +0.13(+0.86%) |
Jan 09, 2014 | 14.97 | 15.08 | 14.97 | 15.07 | 6,069,307 | +0.03(+0.23%) |
Jan 08, 2014 | 14.89 | 15.04 | 14.88 | 15.04 | 1,310,202 | +0.16(+1.06%) |
Jan 07, 2014 | 14.80 | 14.90 | 14.80 | 14.88 | 574,602 | +0.16(+1.09%) |
Jan 06, 2014 | 14.75 | 14.79 | 14.68 | 14.72 | 2,059,292 | +0.09(+0.65%) |
Jan 03, 2014 | 14.62 | 14.67 | 14.61 | 14.62 | 291,770 | +0.07(+0.46%) |
Jan 02, 2014 | 14.64 | 14.66 | 14.53 | 14.56 | 806,037 | -0.12(-0.85%) |
Dec 31, 2013 | 14.67 | 14.68 | 14.68 | 14.68 | 95,459 | +0.02(+0.14%) |
Dec 30, 2013 | 14.67 | 14.68 | 14.62 | 14.66 | 210,794 | +0.01(+0.04%) |
Dec 27, 2013 | 14.66 | 14.67 | 14.63 | 14.65 | 555,175 | +0.02(+0.12%) |
Dec 26, 2013 | 14.61 | 14.65 | 14.60 | 14.64 | 269,302 | +0.04(+0.30%) |
Dec 24, 2013 | 14.57 | 14.62 | 14.57 | 14.59 | 73,585 | +0.03(+0.21%) |
Dec 23, 2013 | 14.48 | 14.58 | 14.48 | 14.56 | 550,813 | +0.11(+0.74%) |
Dec 20, 2013 | 14.43 | 14.50 | 14.39 | 14.46 | 77,379 | +0.07(+0.50%) |
Dec 19, 2013 | 14.38 | 14.40 | 14.32 | 14.38 | 257,075 | -0.03(-0.24%) |
Dec 18, 2013 | 14.14 | 14.42 | 14.13 | 14.42 | 146,905 | +0.32(+2.27%) |
Dec 17, 2013 | 14.15 | 14.15 | 13.99 | 14.10 | 175,787 | -0.04(-0.28%) |
Dec 16, 2013 | 14.14 | 14.21 | 14.12 | 14.14 | 109,352 | +0.09(+0.61%) |
Dec 13, 2013 | 14.05 | 14.11 | 14.01 | 14.05 | 85,113 | +0.04(+0.30%) |
Dec 12, 2013 | 14.07 | 14.08 | 13.99 | 14.01 | 145,442 | -0.03(-0.19%) |
Dec 11, 2013 | 14.35 | 14.35 | 14.01 | 14.04 | 2,782,325 | -0.32(-2.24%) |
Dec 10, 2013 | 14.44 | 14.44 | 14.33 | 14.36 | 959,269 | -0.11(-0.77%) |
Dec 09, 2013 | 14.47 | 14.50 | 14.44 | 14.47 | 157,470 | -0.01(-0.06%) |
Dec 06, 2013 | 14.37 | 14.48 | 14.37 | 14.48 | 115,597 | +0.22(+1.53%) |
Dec 05, 2013 | 14.23 | 14.28 | 14.23 | 14.26 | 38,775 | -0.01(-0.06%) |
Dec 04, 2013 | 14.34 | 14.37 | 14.13 | 14.27 | 159,484 | -0.13(-0.89%) |
Dec 03, 2013 | 14.39 | 14.42 | 14.32 | 14.40 | 709,667 | -0.01(-0.04%) |
Dec 02, 2013 | 14.44 | 14.47 | 14.40 | 14.40 | 104,773 | -0.05(-0.33%) |
Nov 29, 2013 | 14.50 | 14.50 | 14.44 | 14.45 | 25,734 | -0.03(-0.20%) |
Nov 27, 2013 | 14.43 | 14.48 | 14.41 | 14.48 | 74,922 | +0.07(+0.46%) |
Nov 26, 2013 | 14.38 | 14.46 | 14.36 | 14.41 | 656,286 | +0.03(+0.19%) |
Nov 25, 2013 | 14.46 | 14.49 | 14.38 | 14.38 | 37,343 | -0.02(-0.16%) |
Nov 22, 2013 | 14.39 | 14.43 | 14.36 | 14.41 | 88,793 | +0.02(+0.16%) |
Nov 21, 2013 | 14.29 | 14.40 | 14.29 | 14.38 | 85,664 | +0.12(+0.86%) |
Nov 20, 2013 | 14.31 | 14.34 | 14.25 | 14.26 | 664,672 | -0.02(-0.13%) |
Nov 19, 2013 | 14.24 | 14.32 | 14.20 | 14.28 | 146,734 | +0.04(+0.28%) |
Nov 18, 2013 | 14.39 | 14.41 | 14.22 | 14.24 | 275,880 | -0.15(-1.03%) |
Nov 15, 2013 | 14.37 | 14.40 | 14.33 | 14.39 | 71,590 | +0.04(+0.26%) |
Nov 14, 2013 | 14.28 | 14.36 | 14.25 | 14.35 | 79,583 | +0.19(+1.33%) |
Nov 12, 2013 | 14.08 | 14.17 | 14.07 | 14.16 | 598,015 | +0.03(+0.22%) |
Nov 11, 2013 | 14.08 | 14.15 | 14.08 | 14.13 | 60,924 | +0.02(+0.13%) |
Nov 08, 2013 | 13.93 | 14.11 | 13.90 | 14.11 | 3,532,560 | +0.15(+1.06%) |
Nov 07, 2013 | 14.13 | 14.14 | 13.96 | 13.96 | 316,619 | -0.11(-0.76%) |
Nov 06, 2013 | 14.13 | 14.15 | 14.07 | 14.07 | 50,461 | -0.05(-0.32%) |
Nov 05, 2013 | 14.14 | 14.14 | 14.06 | 14.12 | 476,667 | -0.07(-0.49%) |
Nov 04, 2013 | 14.08 | 14.20 | 14.06 | 14.19 | 2,206,427 | +0.12(+0.84%) |
Nov 01, 2013 | 14.10 | 14.10 | 13.99 | 14.07 | 324,377 | -0.05(-0.34%) |
Oct 31, 2013 | 14.12 | 14.18 | 14.03 | 14.12 | 1,385,823 | +0.05(+0.35%) |
Oct 30, 2013 | 14.19 | 14.19 | 14.03 | 14.07 | 353,285 | -0.06(-0.46%) |
Oct 29, 2013 | 14.04 | 14.14 | 14.04 | 14.13 | 330,331 | +0.09(+0.62%) |
Oct 28, 2013 | 14.06 | 14.08 | 14.00 | 14.05 | 36,944 | +0.04(+0.28%) |
Oct 25, 2013 | 14.00 | 14.01 | 13.95 | 14.01 | 52,665 | -0.04(-0.27%) |
Oct 24, 2013 | 14.11 | 14.11 | 13.97 | 14.04 | 173,507 | -0.08(-0.55%) |
Oct 23, 2013 | 13.97 | 14.14 | 13.97 | 14.12 | 133,788 | +0.11(+0.81%) |
Oct 22, 2013 | 14.04 | 14.10 | 13.99 | 14.01 | 659,668 | -0.01(-0.09%) |
Oct 21, 2013 | 14.10 | 14.10 | 14.01 | 14.02 | 132,983 | -0.04(-0.31%) |
Oct 18, 2013 | 14.04 | 14.08 | 13.99 | 14.06 | 363,913 | +0.04(+0.27%) |
Oct 17, 2013 | 13.88 | 14.04 | 13.85 | 14.03 | 165,824 | +0.14(+1.02%) |
Oct 16, 2013 | 13.71 | 13.89 | 13.71 | 13.88 | 622,375 | +0.22(+1.61%) |
Oct 15, 2013 | 13.81 | 13.81 | 13.66 | 13.66 | 471,707 | -0.16(-1.18%) |
Oct 14, 2013 | 13.65 | 13.84 | 13.62 | 13.83 | 72,585 | +0.14(+1.02%) |
Oct 11, 2013 | 13.54 | 13.69 | 13.53 | 13.69 | 353,088 | +0.12(+0.87%) |
Oct 10, 2013 | 13.50 | 13.57 | 13.49 | 13.57 | 236,636 | +0.19(+1.42%) |
Oct 09, 2013 | 13.32 | 13.43 | 13.31 | 13.38 | 55,363 | +0.07(+0.55%) |
Oct 08, 2013 | 13.42 | 13.49 | 13.30 | 13.31 | 460,522 | -0.10(-0.74%) |
Oct 07, 2013 | 13.39 | 13.43 | 13.33 | 13.41 | 101,327 | -0.04(-0.30%) |
Oct 04, 2013 | 13.37 | 13.47 | 13.37 | 13.45 | 61,266 | +0.06(+0.45%) |
Oct 03, 2013 | 13.40 | 13.42 | 13.30 | 13.39 | 64,338 | -0.07(-0.50%) |
Oct 02, 2013 | 13.38 | 13.46 | 13.38 | 13.46 | 170,125 | -0.01(-0.06%) |
Oct 01, 2013 | 13.42 | 13.47 | 13.38 | 13.46 | 940,375 | +0.15(+1.14%) |
Sep 27, 2013 | 13.28 | 13.32 | 13.28 | 13.31 | 33,233 | -0.01(-0.07%) |
Sep 26, 2013 | 13.35 | 13.37 | 13.29 | 13.32 | 41,042 | +0.01(+0.09%) |
Sep 25, 2013 | 13.39 | 13.39 | 13.30 | 13.31 | 88,894 | +0.02(+0.15%) |
Sep 24, 2013 | 13.35 | 13.37 | 13.26 | 13.29 | 791,455 | -0.06(-0.48%) |
Sep 23, 2013 | 13.41 | 13.41 | 13.31 | 13.35 | 117,550 | -0.04(-0.30%) |
Sep 20, 2013 | 13.42 | 13.45 | 13.38 | 13.39 | 42,854 | -0.05(-0.39%) |
Sep 19, 2013 | 13.50 | 13.50 | 13.43 | 13.44 | 32,584 | -0.04(-0.31%) |
Sep 18, 2013 | 13.40 | 13.50 | 13.30 | 13.49 | 1,674,363 | +0.08(+0.58%) |
Sep 17, 2013 | 13.38 | 13.41 | 13.35 | 13.41 | 744,684 | +0.07(+0.52%) |
Sep 16, 2013 | 13.22 | 13.39 | 13.22 | 13.34 | 98,545 | +0.12(+0.88%) |
Sep 13, 2013 | 13.20 | 13.24 | 13.20 | 13.22 | 10,181 | +0.01(+0.11%) |
Sep 12, 2013 | 13.29 | 13.29 | 13.20 | 13.21 | 50,296 | -0.06(-0.45%) |
Sep 11, 2013 | 13.19 | 13.30 | 13.19 | 13.27 | 52,489 | +0.05(+0.37%) |
Sep 10, 2013 | 13.19 | 13.25 | 13.19 | 13.22 | 35,088 | +0.06(+0.42%) |
Sep 09, 2013 | 13.02 | 13.17 | 13.02 | 13.16 | 137,018 | +0.15(+1.13%) |
Sep 06, 2013 | 13.03 | 13.06 | 12.87 | 13.02 | 197,318 | +0.03(+0.26%) |
Sep 05, 2013 | 12.91 | 13.00 | 12.91 | 12.98 | 20,381 | +0.10(+0.75%) |
Sep 04, 2013 | 12.76 | 12.90 | 12.76 | 12.89 | 180,747 | +0.14(+1.06%) |