Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.54 | 16.92 | 16.53 | 16.63 | 471,227 | +0.05(+0.33%) |
Apr 29, 2014 | 16.62 | 16.78 | 16.40 | 16.58 | 815,786 | -0.01(-0.08%) |
Apr 28, 2014 | 16.97 | 17.06 | 16.41 | 16.59 | 1,139,496 | -0.35(-2.08%) |
Apr 25, 2014 | 17.19 | 17.28 | 16.89 | 16.95 | 582,669 | -0.29(-1.65%) |
Apr 24, 2014 | 17.47 | 17.59 | 17.20 | 17.23 | 743,851 | -0.20(-1.13%) |
Apr 23, 2014 | 17.54 | 17.62 | 17.42 | 17.43 | 505,553 | -0.10(-0.58%) |
Apr 22, 2014 | 17.33 | 17.63 | 17.23 | 17.53 | 758,972 | +0.20(+1.18%) |
Apr 21, 2014 | 16.97 | 17.38 | 16.80 | 17.33 | 555,474 | +0.36(+2.12%) |
Apr 17, 2014 | 17.11 | 16.97 | 16.97 | 16.97 | 677,976 | -0.13(-0.75%) |
Apr 16, 2014 | 17.16 | 17.31 | 16.99 | 17.10 | 467,769 | -0.01(-0.04%) |
Apr 15, 2014 | 17.12 | 17.27 | 16.84 | 17.10 | 794,335 | -0.03(-0.16%) |
Apr 14, 2014 | 17.22 | 17.50 | 17.13 | 17.13 | 602,364 | -0.03(-0.16%) |
Apr 11, 2014 | 17.46 | 17.51 | 17.04 | 17.16 | 957,650 | -0.41(-2.32%) |
Apr 10, 2014 | 17.58 | 17.78 | 17.47 | 17.56 | 1,078,229 | -0.08(-0.46%) |
Apr 09, 2014 | 16.91 | 17.96 | 16.89 | 17.65 | 1,604,371 | +0.71(+4.17%) |
Apr 08, 2014 | 17.04 | 17.43 | 16.86 | 16.94 | 923,918 | -0.14(-0.80%) |
Apr 07, 2014 | 17.43 | 17.46 | 16.83 | 17.08 | 1,464,415 | -0.41(-2.33%) |
Apr 04, 2014 | 17.06 | 17.75 | 16.92 | 17.48 | 3,988,717 | +0.62(+3.71%) |
Apr 03, 2014 | 16.54 | 17.28 | 16.40 | 16.86 | 3,689,942 | +0.25(+1.51%) |
Apr 02, 2014 | 16.47 | 16.72 | 16.40 | 16.61 | 360,401 | +0.13(+0.78%) |
Apr 01, 2014 | 16.15 | 16.53 | 16.15 | 16.48 | 568,099 | +0.34(+2.10%) |
Mar 31, 2014 | 16.17 | 16.25 | 15.98 | 16.14 | 649,600 | +0.03(+0.21%) |
Mar 28, 2014 | 16.12 | 16.26 | 16.01 | 16.10 | 467,248 | -0.01(-0.04%) |
Mar 27, 2014 | 15.95 | 16.24 | 15.95 | 16.11 | 559,653 | +0.17(+1.07%) |
Mar 26, 2014 | 16.15 | 16.15 | 15.79 | 15.94 | 400,967 | -0.19(-1.18%) |
Mar 25, 2014 | 16.17 | 16.31 | 16.10 | 16.13 | 745,786 | -0.01(-0.04%) |
Mar 24, 2014 | 16.40 | 16.40 | 16.04 | 16.14 | 291,924 | -0.20(-1.25%) |
Mar 21, 2014 | 16.46 | 16.59 | 16.27 | 16.34 | 549,140 | -0.09(-0.54%) |
Mar 20, 2014 | 16.29 | 16.53 | 16.19 | 16.43 | 232,727 | +0.07(+0.41%) |
Mar 19, 2014 | 16.43 | 16.65 | 16.36 | 16.36 | 377,878 | -0.12(-0.70%) |
Mar 18, 2014 | 16.01 | 16.59 | 16.01 | 16.48 | 303,061 | +0.35(+2.19%) |
Mar 17, 2014 | 16.10 | 16.35 | 15.75 | 16.12 | 443,936 | -0.04(-0.25%) |
Mar 14, 2014 | 15.69 | 16.29 | 15.66 | 16.17 | 738,892 | +0.47(+2.98%) |
Mar 13, 2014 | 15.99 | 16.14 | 15.69 | 15.70 | 1,239,398 | -0.29(-1.83%) |
Mar 12, 2014 | 16.24 | 16.29 | 15.89 | 15.99 | 650,372 | -0.33(-2.04%) |
Mar 11, 2014 | 16.38 | 16.65 | 16.22 | 16.32 | 855,890 | -0.06(-0.37%) |
Mar 10, 2014 | 16.14 | 16.48 | 16.04 | 16.38 | 903,061 | +0.19(+1.17%) |
Mar 07, 2014 | 16.14 | 16.36 | 16.02 | 16.19 | 657,365 | +0.09(+0.55%) |
Mar 06, 2014 | 15.96 | 16.30 | 15.95 | 16.10 | 717,661 | +0.13(+0.81%) |
Mar 05, 2014 | 15.91 | 16.20 | 15.72 | 15.98 | 531,607 | -0.01(-0.08%) |
Mar 04, 2014 | 16.03 | 16.38 | 15.94 | 15.99 | 591,780 | -0.01(-0.04%) |
Mar 03, 2014 | 15.68 | 16.13 | 15.63 | 16.00 | 761,559 | +0.08(+0.51%) |
Feb 28, 2014 | 16.65 | 16.96 | 15.91 | 15.91 | 1,558,338 | -0.79(-4.71%) |
Feb 27, 2014 | 15.49 | 16.74 | 14.78 | 16.70 | 2,816,718 | +2.06(+14.04%) |
Feb 26, 2014 | 14.59 | 14.85 | 14.55 | 14.65 | 1,889,405 | +0.03(+0.23%) |
Feb 25, 2014 | 14.89 | 14.96 | 14.56 | 14.61 | 1,445,100 | -0.33(-2.20%) |
Feb 24, 2014 | 15.12 | 15.12 | 14.87 | 14.94 | 391,938 | -0.11(-0.71%) |
Feb 21, 2014 | 15.24 | 15.40 | 15.03 | 15.05 | 569,526 | -0.19(-1.28%) |
Feb 20, 2014 | 15.07 | 15.32 | 15.02 | 15.24 | 261,395 | +0.15(+0.98%) |
Feb 19, 2014 | 15.20 | 15.42 | 15.10 | 15.10 | 577,284 | -0.14(-0.93%) |
Feb 18, 2014 | 15.02 | 15.27 | 14.89 | 15.24 | 763,148 | +0.28(+1.89%) |
Feb 14, 2014 | 14.77 | 14.95 | 14.95 | 14.95 | 688,305 | +0.11(+0.77%) |
Feb 13, 2014 | 14.78 | 14.93 | 14.74 | 14.84 | 477,415 | +0.01(+0.09%) |
Feb 12, 2014 | 14.92 | 15.02 | 14.81 | 14.83 | 370,233 | -0.07(-0.50%) |
Feb 11, 2014 | 14.75 | 14.94 | 14.75 | 14.90 | 930,403 | +0.13(+0.91%) |
Feb 10, 2014 | 14.73 | 14.87 | 14.73 | 14.77 | 261,829 | +0.01(+0.09%) |
Feb 07, 2014 | 14.85 | 14.86 | 14.65 | 14.75 | 474,065 | -0.07(-0.50%) |
Feb 06, 2014 | 14.71 | 14.89 | 14.66 | 14.83 | 366,090 | +0.11(+0.78%) |
Feb 05, 2014 | 14.82 | 14.93 | 14.41 | 14.71 | 1,096,294 | -0.15(-1.04%) |
Feb 04, 2014 | 14.70 | 14.99 | 14.70 | 14.87 | 816,609 | +0.19(+1.33%) |
Feb 03, 2014 | 14.70 | 15.22 | 14.67 | 14.67 | 1,017,773 | -0.08(-0.55%) |
Jan 31, 2014 | 14.74 | 14.85 | 14.68 | 14.75 | 500,167 | -0.14(-0.95%) |
Jan 30, 2014 | 14.58 | 15.28 | 14.58 | 14.89 | 690,352 | +0.38(+2.59%) |
Jan 29, 2014 | 14.59 | 14.72 | 14.48 | 14.52 | 972,124 | -0.19(-1.28%) |
Jan 28, 2014 | 14.68 | 14.90 | 14.68 | 14.71 | 290,977 | +0.03(+0.18%) |
Jan 27, 2014 | 14.69 | 14.88 | 14.54 | 14.68 | 498,874 | -0.02(-0.14%) |
Jan 24, 2014 | 15.10 | 15.22 | 14.60 | 14.70 | 1,010,566 | -0.49(-3.23%) |
Jan 23, 2014 | 14.99 | 15.26 | 14.85 | 15.19 | 524,247 | +0.11(+0.71%) |
Jan 22, 2014 | 15.51 | 15.59 | 15.07 | 15.08 | 386,025 | -0.43(-2.77%) |
Jan 21, 2014 | 15.73 | 15.78 | 15.48 | 15.51 | 768,681 | -0.16(-1.03%) |
Jan 17, 2014 | 15.61 | 15.67 | 15.67 | 15.67 | 348,171 | +0.03(+0.17%) |
Jan 16, 2014 | 15.66 | 15.75 | 15.59 | 15.65 | 318,900 | -0.09(-0.55%) |
Jan 15, 2014 | 15.71 | 15.93 | 15.71 | 15.73 | 372,478 | +0.03(+0.17%) |
Jan 14, 2014 | 15.59 | 15.76 | 15.47 | 15.71 | 514,326 | +0.12(+0.78%) |
Jan 13, 2014 | 15.63 | 15.65 | 15.55 | 15.59 | 510,200 | -0.09(-0.56%) |
Jan 10, 2014 | 15.61 | 15.75 | 15.56 | 15.67 | 297,824 | +0.07(+0.43%) |
Jan 09, 2014 | 15.78 | 15.91 | 15.55 | 15.61 | 741,259 | -0.19(-1.19%) |
Jan 08, 2014 | 15.59 | 15.88 | 15.55 | 15.79 | 1,350,199 | +0.20(+1.29%) |
Jan 07, 2014 | 15.48 | 15.63 | 15.34 | 15.59 | 1,041,437 | +0.11(+0.69%) |
Jan 06, 2014 | 15.45 | 15.57 | 15.40 | 15.48 | 413,111 | +0.09(+0.61%) |
Jan 03, 2014 | 15.37 | 15.53 | 15.28 | 15.39 | 305,624 | -0.01(-0.04%) |
Jan 02, 2014 | 15.42 | 15.67 | 14.94 | 15.40 | 953,569 | -0.10(-0.65%) |
Dec 31, 2013 | 15.63 | 15.50 | 15.50 | 15.50 | 260,496 | -0.08(-0.52%) |
Dec 30, 2013 | 15.42 | 15.62 | 15.32 | 15.58 | 386,391 | +0.11(+0.69%) |
Dec 27, 2013 | 15.42 | 15.59 | 15.38 | 15.47 | 503,632 | +0.01(+0.09%) |
Dec 26, 2013 | 15.62 | 15.67 | 15.34 | 15.46 | 378,706 | -0.13(-0.86%) |
Dec 24, 2013 | 15.51 | 15.63 | 15.35 | 15.59 | 136,590 | +0.05(+0.30%) |
Dec 23, 2013 | 15.40 | 15.67 | 15.30 | 15.55 | 591,473 | +0.19(+1.27%) |
Dec 20, 2013 | 15.15 | 15.35 | 15.13 | 15.35 | 1,404,632 | +0.19(+1.24%) |
Dec 19, 2013 | 14.91 | 15.27 | 14.91 | 15.16 | 638,348 | +0.18(+1.21%) |
Dec 18, 2013 | 14.95 | 15.15 | 14.81 | 14.98 | 1,126,867 | +0.00(+0.00%) |
Dec 17, 2013 | 14.66 | 14.99 | 14.65 | 14.98 | 1,136,842 | +0.24(+1.64%) |
Dec 16, 2013 | 15.43 | 15.66 | 14.73 | 14.74 | 5,274,603 | -0.55(-3.60%) |
Dec 13, 2013 | 15.22 | 15.38 | 14.62 | 15.29 | 6,052,426 | +1.07(+7.51%) |
Dec 12, 2013 | 14.29 | 14.34 | 13.94 | 14.22 | 605,093 | -0.13(-0.89%) |
Dec 11, 2013 | 14.49 | 14.56 | 14.29 | 14.35 | 613,589 | -0.20(-1.39%) |
Dec 10, 2013 | 14.65 | 14.66 | 14.42 | 14.55 | 628,197 | -0.13(-0.91%) |
Dec 09, 2013 | 14.38 | 14.69 | 14.31 | 14.69 | 993,581 | +0.34(+2.34%) |
Dec 06, 2013 | 14.28 | 14.43 | 14.27 | 14.35 | 474,040 | +0.11(+0.75%) |
Dec 05, 2013 | 14.25 | 14.34 | 14.15 | 14.24 | 369,536 | +0.03(+0.19%) |
Dec 04, 2013 | 14.26 | 14.41 | 14.08 | 14.22 | 527,473 | -0.05(-0.33%) |
Dec 03, 2013 | 14.28 | 14.87 | 14.17 | 14.26 | 1,325,650 | -0.07(-0.47%) |
Dec 02, 2013 | 14.28 | 14.49 | 14.17 | 14.33 | 682,721 | +0.05(+0.38%) |
Nov 29, 2013 | 14.24 | 14.35 | 14.11 | 14.28 | 274,429 | +0.05(+0.33%) |
Nov 27, 2013 | 14.30 | 14.65 | 14.20 | 14.23 | 995,238 | -0.09(-0.66%) |
Nov 26, 2013 | 14.12 | 14.37 | 13.99 | 14.32 | 1,168,724 | +0.15(+1.09%) |
Nov 25, 2013 | 14.11 | 14.33 | 13.98 | 14.17 | 697,068 | +0.03(+0.19%) |
Nov 22, 2013 | 14.32 | 14.42 | 14.01 | 14.14 | 1,327,908 | -0.21(-1.45%) |
Nov 21, 2013 | 14.53 | 14.53 | 14.26 | 14.35 | 462,913 | -0.10(-0.70%) |
Nov 20, 2013 | 14.58 | 14.67 | 14.38 | 14.45 | 631,408 | -0.13(-0.92%) |
Nov 19, 2013 | 14.58 | 14.73 | 14.51 | 14.58 | 479,033 | -0.04(-0.28%) |
Nov 18, 2013 | 14.73 | 14.87 | 14.52 | 14.62 | 677,178 | -0.11(-0.77%) |
Nov 15, 2013 | 14.81 | 14.89 | 14.68 | 14.74 | 371,957 | -0.01(-0.09%) |
Nov 14, 2013 | 14.87 | 14.90 | 14.66 | 14.75 | 496,938 | -0.35(-2.31%) |
Nov 12, 2013 | 15.25 | 15.34 | 15.06 | 15.10 | 384,268 | -0.16(-1.05%) |
Nov 11, 2013 | 15.29 | 15.58 | 15.05 | 15.26 | 542,437 | -0.03(-0.17%) |
Nov 08, 2013 | 14.98 | 15.51 | 14.91 | 15.29 | 609,637 | +0.25(+1.63%) |
Nov 07, 2013 | 14.12 | 15.17 | 14.11 | 15.04 | 2,776,004 | +0.11(+0.71%) |
Nov 06, 2013 | 14.94 | 15.13 | 14.72 | 14.94 | 874,603 | -0.01(-0.09%) |
Nov 05, 2013 | 15.15 | 15.17 | 14.92 | 14.95 | 1,177,861 | -0.25(-1.62%) |
Nov 04, 2013 | 14.99 | 15.33 | 14.97 | 15.20 | 1,040,058 | +0.21(+1.42%) |
Nov 01, 2013 | 15.33 | 15.39 | 14.94 | 14.98 | 845,568 | -0.36(-2.34%) |
Oct 31, 2013 | 15.21 | 15.39 | 15.18 | 15.34 | 2,412,220 | +0.08(+0.52%) |
Oct 30, 2013 | 15.40 | 15.55 | 15.25 | 15.26 | 431,749 | -0.16(-1.03%) |
Oct 29, 2013 | 15.55 | 15.66 | 15.33 | 15.42 | 691,032 | -0.23(-1.44%) |
Oct 28, 2013 | 15.87 | 15.99 | 15.61 | 15.65 | 475,162 | -0.27(-1.67%) |
Oct 25, 2013 | 16.27 | 16.30 | 15.85 | 15.91 | 487,752 | -0.39(-2.40%) |
Oct 24, 2013 | 16.10 | 16.36 | 16.01 | 16.30 | 430,473 | +0.19(+1.20%) |
Oct 23, 2013 | 16.20 | 16.25 | 15.99 | 16.11 | 859,892 | -0.09(-0.53%) |
Oct 22, 2013 | 15.86 | 16.30 | 15.85 | 16.20 | 506,751 | +0.41(+2.57%) |
Oct 21, 2013 | 15.77 | 15.88 | 15.62 | 15.79 | 569,335 | -0.01(-0.08%) |
Oct 18, 2013 | 15.49 | 15.81 | 15.33 | 15.81 | 456,397 | +0.36(+2.32%) |
Oct 17, 2013 | 15.34 | 15.57 | 15.21 | 15.45 | 991,878 | +0.01(+0.04%) |
Oct 16, 2013 | 15.67 | 15.72 | 15.12 | 15.44 | 1,486,025 | -0.22(-1.40%) |
Oct 15, 2013 | 15.85 | 16.01 | 15.45 | 15.66 | 776,513 | -0.29(-1.79%) |
Oct 14, 2013 | 15.78 | 15.95 | 15.56 | 15.95 | 1,034,587 | +0.03(+0.17%) |
Oct 11, 2013 | 15.99 | 16.05 | 15.82 | 15.92 | 773,004 | -0.07(-0.42%) |
Oct 10, 2013 | 16.18 | 16.27 | 15.93 | 15.99 | 434,437 | +0.01(+0.04%) |
Oct 09, 2013 | 16.23 | 16.26 | 15.84 | 15.98 | 307,583 | -0.17(-1.03%) |
Oct 08, 2013 | 16.32 | 16.39 | 15.88 | 16.15 | 745,980 | -0.19(-1.18%) |
Oct 07, 2013 | 16.40 | 16.54 | 16.28 | 16.34 | 181,578 | -0.25(-1.52%) |
Oct 04, 2013 | 16.29 | 16.60 | 16.07 | 16.59 | 1,543,224 | +0.35(+2.13%) |
Oct 03, 2013 | 16.26 | 16.39 | 16.11 | 16.24 | 470,645 | +0.01(+0.04%) |
Oct 02, 2013 | 16.23 | 16.32 | 16.01 | 16.24 | 820,266 | -0.03(-0.16%) |
Oct 01, 2013 | 16.30 | 16.51 | 16.11 | 16.26 | 442,027 | +0.02(+0.12%) |
Sep 27, 2013 | 16.35 | 16.40 | 16.13 | 16.24 | 656,306 | -0.15(-0.93%) |
Sep 26, 2013 | 16.74 | 16.74 | 16.22 | 16.40 | 755,748 | -0.27(-1.63%) |
Sep 25, 2013 | 16.54 | 16.87 | 16.50 | 16.67 | 842,581 | +0.20(+1.21%) |
Sep 24, 2013 | 16.47 | 16.52 | 16.23 | 16.47 | 640,483 | +0.03(+0.16%) |
Sep 23, 2013 | 16.42 | 16.57 | 16.19 | 16.44 | 647,637 | +0.01(+0.04%) |
Sep 20, 2013 | 16.36 | 16.65 | 16.02 | 16.44 | 2,417,873 | +0.09(+0.53%) |
Sep 19, 2013 | 16.41 | 16.56 | 16.24 | 16.35 | 489,729 | +0.04(+0.24%) |
Sep 18, 2013 | 16.40 | 16.46 | 16.13 | 16.31 | 886,670 | -0.11(-0.69%) |
Sep 17, 2013 | 16.93 | 17.00 | 16.24 | 16.42 | 1,252,305 | -0.48(-2.83%) |
Sep 16, 2013 | 17.32 | 17.93 | 16.44 | 16.90 | 5,457,906 | -0.21(-1.24%) |
Sep 13, 2013 | 15.70 | 17.40 | 15.70 | 17.12 | 3,862,975 | +1.43(+9.11%) |
Sep 12, 2013 | 15.45 | 15.69 | 15.39 | 15.69 | 805,393 | +0.20(+1.29%) |
Sep 11, 2013 | 15.37 | 15.54 | 15.36 | 15.49 | 1,779,031 | +0.08(+0.52%) |
Sep 10, 2013 | 15.47 | 15.57 | 15.31 | 15.41 | 948,146 | +0.06(+0.39%) |
Sep 09, 2013 | 14.94 | 15.36 | 14.72 | 15.35 | 1,216,722 | +0.48(+3.26%) |
Sep 06, 2013 | 14.87 | 14.95 | 14.47 | 14.86 | 731,916 | +0.11(+0.72%) |
Sep 05, 2013 | 14.76 | 14.94 | 14.57 | 14.76 | 613,925 | +0.00(+0.00%) |
Sep 04, 2013 | 14.60 | 14.82 | 14.44 | 14.76 | 520,002 | +0.18(+1.23%) |
Sep 03, 2013 | 14.42 | 14.64 | 14.34 | 14.58 | 648,379 | +0.39(+2.72%) |
Aug 30, 2013 | 14.34 | 14.46 | 14.08 | 14.19 | 472,584 | -0.17(-1.20%) |
Aug 29, 2013 | 14.32 | 14.52 | 14.28 | 14.36 | 210,658 | +0.05(+0.37%) |
Aug 28, 2013 | 14.34 | 14.40 | 14.19 | 14.31 | 238,399 | -0.07(-0.51%) |
Aug 27, 2013 | 14.42 | 14.44 | 14.28 | 14.38 | 192,808 | -0.19(-1.28%) |
Aug 26, 2013 | 14.57 | 14.64 | 14.40 | 14.57 | 285,754 | +0.00(+0.00%) |
Aug 23, 2013 | 14.60 | 14.62 | 14.34 | 14.57 | 335,540 | +0.04(+0.27%) |
Aug 22, 2013 | 14.26 | 14.70 | 14.26 | 14.53 | 469,956 | +0.15(+1.06%) |
Aug 21, 2013 | 14.32 | 14.48 | 14.07 | 14.38 | 682,293 | +0.05(+0.32%) |
Aug 20, 2013 | 14.28 | 14.42 | 14.21 | 14.33 | 275,969 | +0.05(+0.33%) |
Aug 19, 2013 | 14.88 | 14.92 | 14.21 | 14.28 | 572,803 | -0.64(-4.32%) |
Aug 16, 2013 | 15.20 | 15.28 | 14.83 | 14.93 | 746,093 | +0.01(+0.09%) |
Aug 15, 2013 | 15.01 | 15.08 | 14.78 | 14.92 | 1,052,481 | -0.30(-1.97%) |
Aug 14, 2013 | 15.12 | 15.32 | 15.02 | 15.21 | 790,956 | +0.13(+0.87%) |
Aug 13, 2013 | 15.06 | 15.18 | 14.97 | 15.08 | 1,107,886 | +0.08(+0.53%) |
Aug 12, 2013 | 15.07 | 15.16 | 14.93 | 15.00 | 674,218 | -0.07(-0.44%) |
Aug 09, 2013 | 15.00 | 15.23 | 14.79 | 15.07 | 1,309,300 | +0.10(+0.66%) |
Aug 08, 2013 | 14.72 | 15.58 | 14.72 | 14.97 | 2,093,213 | +0.58(+4.07%) |
Aug 07, 2013 | 14.56 | 14.79 | 14.21 | 14.39 | 1,104,202 | -0.16(-1.08%) |
Aug 06, 2013 | 14.59 | 14.59 | 14.22 | 14.54 | 906,961 | -0.01(-0.05%) |
Aug 05, 2013 | 14.35 | 14.67 | 14.33 | 14.55 | 739,759 | +0.18(+1.23%) |
Aug 02, 2013 | 14.33 | 14.41 | 14.16 | 14.37 | 554,797 | -0.02(-0.14%) |
Aug 01, 2013 | 14.45 | 14.54 | 14.26 | 14.39 | 1,177,322 | +0.12(+0.88%) |
Jul 31, 2013 | 13.93 | 14.29 | 13.65 | 14.27 | 1,072,231 | +0.42(+3.04%) |
Jul 30, 2013 | 13.83 | 13.95 | 13.64 | 13.85 | 323,943 | +0.04(+0.29%) |
Jul 29, 2013 | 13.80 | 13.87 | 13.70 | 13.81 | 394,238 | +0.05(+0.33%) |
Jul 26, 2013 | 13.64 | 13.85 | 13.48 | 13.76 | 641,932 | +0.05(+0.34%) |
Jul 25, 2013 | 13.51 | 13.72 | 13.40 | 13.72 | 559,372 | +0.21(+1.56%) |
Jul 24, 2013 | 13.71 | 13.71 | 13.20 | 13.51 | 1,007,545 | -0.11(-0.77%) |
Jul 23, 2013 | 13.81 | 14.03 | 13.55 | 13.61 | 883,928 | -0.02(-0.14%) |
Jul 22, 2013 | 13.86 | 13.85 | 13.53 | 13.63 | 958,364 | -0.22(-1.57%) |
Jul 19, 2013 | 13.97 | 14.07 | 13.66 | 13.85 | 578,375 | -0.22(-1.54%) |
Jul 18, 2013 | 14.28 | 14.42 | 14.01 | 14.06 | 1,065,324 | -0.17(-1.20%) |
Jul 17, 2013 | 14.10 | 14.45 | 14.06 | 14.24 | 831,494 | +0.28(+2.03%) |
Jul 16, 2013 | 13.97 | 14.07 | 13.80 | 13.95 | 500,467 | +0.00(+0.00%) |
Jul 15, 2013 | 13.72 | 14.20 | 13.64 | 13.95 | 1,057,281 | +0.28(+2.07%) |
Jul 12, 2013 | 13.89 | 13.89 | 13.52 | 13.67 | 447,856 | -0.04(-0.29%) |
Jul 11, 2013 | 13.48 | 13.97 | 13.44 | 13.71 | 1,071,443 | +0.55(+4.14%) |
Jul 10, 2013 | 13.35 | 13.41 | 13.06 | 13.16 | 550,485 | -0.18(-1.33%) |
Jul 09, 2013 | 12.99 | 13.37 | 12.71 | 13.34 | 812,556 | +0.47(+3.68%) |
Jul 08, 2013 | 12.88 | 12.91 | 12.65 | 12.87 | 506,345 | +0.09(+0.72%) |
Jul 05, 2013 | 13.07 | 13.26 | 12.62 | 12.78 | 544,393 | -0.14(-1.12%) |
Jul 03, 2013 | 12.70 | 12.95 | 12.49 | 12.92 | 548,514 | +0.12(+0.98%) |
Jul 02, 2013 | 13.40 | 13.51 | 12.74 | 12.80 | 1,156,529 | -0.59(-4.42%) |
Jul 01, 2013 | 13.33 | 13.66 | 13.33 | 13.39 | 992,005 | +0.14(+1.09%) |
Jun 28, 2013 | 13.35 | 13.44 | 13.01 | 13.24 | 1,035,899 | +0.36(+2.81%) |
Jun 26, 2013 | 13.00 | 13.20 | 12.86 | 12.88 | 1,164,843 | +0.07(+0.56%) |
Jun 25, 2013 | 13.11 | 13.11 | 12.68 | 12.81 | 947,536 | -0.09(-0.66%) |
Jun 24, 2013 | 13.14 | 13.18 | 12.81 | 12.89 | 1,347,605 | -0.34(-2.58%) |
Jun 21, 2013 | 13.64 | 13.66 | 13.00 | 13.24 | 1,262,545 | -0.34(-2.52%) |
Jun 20, 2013 | 14.11 | 14.11 | 13.46 | 13.58 | 1,400,157 | -0.53(-3.77%) |
Jun 19, 2013 | 14.23 | 14.41 | 13.78 | 14.11 | 2,566,041 | -0.60(-4.11%) |
Jun 18, 2013 | 14.83 | 14.95 | 14.49 | 14.72 | 866,669 | -0.07(-0.44%) |
Jun 17, 2013 | 14.54 | 15.09 | 14.54 | 14.78 | 1,145,941 | +0.36(+2.51%) |
Jun 14, 2013 | 14.39 | 14.67 | 14.31 | 14.42 | 754,737 | +0.17(+1.20%) |
Jun 13, 2013 | 13.94 | 14.29 | 13.45 | 14.25 | 751,819 | +0.30(+2.17%) |
Jun 12, 2013 | 14.15 | 14.22 | 13.83 | 13.95 | 461,054 | -0.05(-0.38%) |
Jun 11, 2013 | 14.02 | 14.08 | 13.72 | 14.00 | 415,452 | -0.20(-1.39%) |
Jun 10, 2013 | 14.23 | 14.44 | 14.14 | 14.20 | 327,991 | +0.01(+0.05%) |
Jun 07, 2013 | 13.88 | 14.26 | 13.68 | 14.19 | 671,629 | +0.34(+2.42%) |
Jun 06, 2013 | 13.78 | 14.08 | 13.56 | 13.85 | 813,873 | +0.03(+0.24%) |
Jun 05, 2013 | 14.06 | 14.17 | 13.47 | 13.82 | 907,376 | -0.26(-1.87%) |
Jun 04, 2013 | 14.47 | 14.47 | 13.68 | 14.08 | 2,440,402 | -0.43(-2.94%) |
Jun 03, 2013 | 15.28 | 15.75 | 14.43 | 14.51 | 2,330,870 | -0.66(-4.33%) |
May 31, 2013 | 14.59 | 15.45 | 14.44 | 15.17 | 2,038,082 | +0.57(+3.87%) |
May 30, 2013 | 14.53 | 14.77 | 14.38 | 14.60 | 389,131 | +0.07(+0.50%) |
May 29, 2013 | 14.76 | 14.86 | 14.39 | 14.53 | 393,917 | -0.22(-1.51%) |
May 28, 2013 | 14.84 | 14.86 | 14.66 | 14.75 | 668,512 | +0.20(+1.40%) |
May 24, 2013 | 14.52 | 14.65 | 14.16 | 14.55 | 398,219 | +0.07(+0.45%) |
May 23, 2013 | 14.55 | 14.63 | 14.24 | 14.49 | 704,285 | -0.18(-1.21%) |
May 22, 2013 | 15.04 | 15.33 | 14.60 | 14.66 | 1,219,711 | -0.26(-1.76%) |
May 21, 2013 | 14.75 | 15.10 | 14.75 | 14.93 | 634,755 | -0.05(-0.35%) |
May 20, 2013 | 14.41 | 15.04 | 14.36 | 14.98 | 1,240,889 | +0.58(+4.06%) |
May 17, 2013 | 14.55 | 14.64 | 14.38 | 14.39 | 672,987 | -0.07(-0.50%) |
May 16, 2013 | 14.37 | 14.52 | 14.27 | 14.47 | 635,992 | -0.04(-0.27%) |
May 15, 2013 | 14.47 | 14.62 | 14.31 | 14.51 | 768,013 | +0.16(+1.15%) |
May 13, 2013 | 14.47 | 14.64 | 14.26 | 14.34 | 744,893 | -0.12(-0.82%) |
May 10, 2013 | 14.26 | 14.51 | 14.19 | 14.46 | 1,239,474 | +0.22(+1.57%) |
May 09, 2013 | 14.54 | 14.82 | 13.90 | 14.24 | 2,855,334 | -0.14(-1.01%) |
May 08, 2013 | 14.07 | 14.60 | 14.02 | 14.38 | 1,896,296 | +0.35(+2.48%) |
May 07, 2013 | 14.06 | 14.22 | 13.80 | 14.03 | 1,100,150 | +0.07(+0.47%) |
May 06, 2013 | 13.75 | 14.09 | 13.67 | 13.97 | 806,622 | +0.09(+0.66%) |
May 03, 2013 | 13.53 | 13.93 | 13.37 | 13.87 | 1,107,738 | +0.51(+3.79%) |
May 02, 2013 | 13.41 | 13.50 | 13.17 | 13.37 | 656,720 | +0.00(+0.00%) |