Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.14 | 18.17 | 17.94 | 18.13 | 385,012 | -0.01(-0.08%) |
Apr 29, 2014 | 18.27 | 18.34 | 18.14 | 18.14 | 710,052 | -0.05(-0.30%) |
Apr 28, 2014 | 17.91 | 18.28 | 17.86 | 18.20 | 538,992 | +0.31(+1.73%) |
Apr 25, 2014 | 17.89 | 18.04 | 17.77 | 17.89 | 518,827 | -0.03(-0.14%) |
Apr 24, 2014 | 17.91 | 17.98 | 17.82 | 17.91 | 499,039 | +0.08(+0.45%) |
Apr 23, 2014 | 17.73 | 17.91 | 17.70 | 17.83 | 496,164 | +0.08(+0.43%) |
Apr 22, 2014 | 17.86 | 17.93 | 17.69 | 17.75 | 331,161 | -0.02(-0.12%) |
Apr 21, 2014 | 17.83 | 17.92 | 17.67 | 17.78 | 266,588 | +0.02(+0.12%) |
Apr 17, 2014 | 17.89 | 17.75 | 17.75 | 17.75 | 640,873 | -0.15(-0.81%) |
Apr 16, 2014 | 18.06 | 18.06 | 17.76 | 17.90 | 355,418 | -0.03(-0.16%) |
Apr 15, 2014 | 17.68 | 17.96 | 17.49 | 17.93 | 501,725 | +0.35(+1.97%) |
Apr 14, 2014 | 17.66 | 17.73 | 17.46 | 17.58 | 747,163 | +0.09(+0.54%) |
Apr 11, 2014 | 17.57 | 17.77 | 17.39 | 17.49 | 694,508 | -0.22(-1.21%) |
Apr 10, 2014 | 18.05 | 18.17 | 17.65 | 17.70 | 545,541 | -0.36(-2.02%) |
Apr 09, 2014 | 18.01 | 18.10 | 17.83 | 18.07 | 666,294 | +0.09(+0.51%) |
Apr 08, 2014 | 17.74 | 18.03 | 17.66 | 17.98 | 631,853 | +0.30(+1.71%) |
Apr 07, 2014 | 17.78 | 17.92 | 17.67 | 17.67 | 586,742 | -0.21(-1.18%) |
Apr 04, 2014 | 18.19 | 18.30 | 17.80 | 17.89 | 554,720 | -0.19(-1.07%) |
Apr 03, 2014 | 18.06 | 18.15 | 17.97 | 18.08 | 366,688 | +0.03(+0.14%) |
Apr 02, 2014 | 18.06 | 18.13 | 17.93 | 18.05 | 296,955 | -0.02(-0.10%) |
Apr 01, 2014 | 18.17 | 18.20 | 17.77 | 18.07 | 618,072 | -0.08(-0.44%) |
Mar 31, 2014 | 18.13 | 18.40 | 18.00 | 18.15 | 770,625 | +0.20(+1.14%) |
Mar 28, 2014 | 17.85 | 17.98 | 17.76 | 17.95 | 688,670 | +0.08(+0.43%) |
Mar 27, 2014 | 17.52 | 17.98 | 17.51 | 17.87 | 813,871 | +0.33(+1.87%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.53 | 17.54 | 549,617 | -0.05(-0.27%) |
Mar 25, 2014 | 17.50 | 17.67 | 17.45 | 17.59 | 616,577 | +0.16(+0.94%) |
Mar 24, 2014 | 17.49 | 17.54 | 17.28 | 17.43 | 614,113 | +0.03(+0.17%) |
Mar 21, 2014 | 17.58 | 17.63 | 17.39 | 17.40 | 1,232,911 | -0.08(-0.48%) |
Mar 20, 2014 | 17.50 | 17.58 | 17.39 | 17.48 | 447,088 | -0.03(-0.19%) |
Mar 19, 2014 | 17.77 | 17.85 | 17.51 | 17.51 | 522,704 | -0.20(-1.13%) |
Mar 18, 2014 | 17.62 | 17.77 | 17.58 | 17.71 | 628,796 | +0.08(+0.43%) |
Mar 17, 2014 | 17.77 | 17.77 | 17.55 | 17.64 | 822,990 | -0.08(-0.47%) |
Mar 14, 2014 | 17.51 | 17.77 | 17.48 | 17.72 | 600,303 | +0.20(+1.12%) |
Mar 13, 2014 | 17.35 | 17.62 | 17.35 | 17.53 | 771,410 | +0.25(+1.46%) |
Mar 12, 2014 | 16.40 | 17.34 | 16.26 | 17.27 | 1,774,435 | +1.30(+8.12%) |
Mar 11, 2014 | 16.31 | 16.37 | 15.95 | 15.98 | 632,241 | -0.34(-2.08%) |
Mar 10, 2014 | 16.16 | 16.33 | 16.16 | 16.32 | 488,986 | +0.16(+0.96%) |
Mar 07, 2014 | 16.15 | 16.26 | 16.03 | 16.16 | 549,934 | +0.04(+0.25%) |
Mar 06, 2014 | 16.25 | 16.33 | 16.00 | 16.12 | 789,374 | -0.08(-0.51%) |
Mar 05, 2014 | 16.42 | 16.50 | 16.14 | 16.20 | 366,239 | -0.27(-1.62%) |
Mar 04, 2014 | 16.19 | 16.55 | 16.19 | 16.47 | 959,232 | +0.44(+2.72%) |
Mar 03, 2014 | 16.23 | 16.23 | 15.99 | 16.03 | 332,295 | -0.22(-1.33%) |
Feb 28, 2014 | 16.23 | 16.41 | 16.14 | 16.25 | 666,547 | +0.04(+0.24%) |
Feb 27, 2014 | 16.17 | 16.22 | 16.07 | 16.21 | 365,028 | -0.03(-0.20%) |
Feb 26, 2014 | 16.11 | 16.35 | 16.04 | 16.24 | 404,583 | +0.10(+0.60%) |
Feb 25, 2014 | 16.20 | 16.31 | 16.10 | 16.15 | 383,827 | -0.08(-0.47%) |
Feb 24, 2014 | 16.45 | 16.47 | 16.14 | 16.22 | 648,399 | -0.16(-0.99%) |
Feb 21, 2014 | 16.43 | 16.54 | 16.32 | 16.38 | 529,895 | +0.02(+0.13%) |
Feb 20, 2014 | 16.13 | 16.44 | 16.11 | 16.36 | 248,588 | +0.23(+1.43%) |
Feb 19, 2014 | 16.25 | 16.42 | 16.12 | 16.13 | 378,013 | -0.10(-0.64%) |
Feb 18, 2014 | 16.30 | 16.34 | 16.20 | 16.24 | 261,780 | -0.04(-0.22%) |
Feb 14, 2014 | 16.25 | 16.27 | 16.27 | 16.27 | 582,202 | +0.02(+0.13%) |
Feb 13, 2014 | 15.92 | 16.28 | 15.92 | 16.25 | 230,748 | +0.25(+1.53%) |
Feb 12, 2014 | 15.98 | 16.03 | 15.93 | 16.00 | 421,249 | +0.02(+0.11%) |
Feb 11, 2014 | 15.98 | 16.08 | 15.89 | 15.99 | 524,663 | +0.04(+0.23%) |
Feb 10, 2014 | 16.09 | 16.09 | 15.89 | 15.95 | 567,248 | -0.17(-1.05%) |
Feb 07, 2014 | 16.07 | 16.21 | 15.97 | 16.12 | 687,854 | +0.05(+0.34%) |
Feb 06, 2014 | 16.00 | 16.20 | 15.89 | 16.07 | 539,922 | +0.12(+0.72%) |
Feb 05, 2014 | 15.93 | 16.07 | 15.80 | 15.95 | 627,083 | -0.06(-0.41%) |
Feb 04, 2014 | 16.16 | 16.16 | 15.91 | 16.02 | 508,812 | -0.12(-0.72%) |
Feb 03, 2014 | 16.46 | 16.52 | 16.07 | 16.13 | 770,978 | -0.33(-2.02%) |
Jan 31, 2014 | 16.40 | 16.69 | 16.31 | 16.46 | 656,695 | -0.19(-1.13%) |
Jan 30, 2014 | 16.47 | 16.70 | 16.37 | 16.65 | 335,270 | +0.26(+1.59%) |
Jan 29, 2014 | 16.33 | 16.58 | 16.32 | 16.39 | 694,995 | -0.05(-0.31%) |
Jan 28, 2014 | 16.80 | 16.80 | 16.38 | 16.44 | 912,565 | -0.35(-2.06%) |
Jan 27, 2014 | 16.64 | 16.93 | 16.55 | 16.79 | 1,099,246 | +0.18(+1.06%) |
Jan 24, 2014 | 16.57 | 16.71 | 16.53 | 16.61 | 405,888 | -0.09(-0.52%) |
Jan 23, 2014 | 16.62 | 16.76 | 16.52 | 16.70 | 328,335 | -0.01(-0.07%) |
Jan 22, 2014 | 16.68 | 16.77 | 16.67 | 16.71 | 194,013 | -0.02(-0.11%) |
Jan 21, 2014 | 16.67 | 16.73 | 16.53 | 16.73 | 317,834 | +0.17(+1.05%) |
Jan 17, 2014 | 16.45 | 16.55 | 16.55 | 16.55 | 544,533 | +0.14(+0.86%) |
Jan 16, 2014 | 16.36 | 16.43 | 16.27 | 16.41 | 388,978 | +0.04(+0.22%) |
Jan 15, 2014 | 16.52 | 16.52 | 16.35 | 16.38 | 325,291 | -0.14(-0.87%) |
Jan 14, 2014 | 16.45 | 16.56 | 16.40 | 16.52 | 315,851 | +0.11(+0.66%) |
Jan 13, 2014 | 16.54 | 16.63 | 16.37 | 16.41 | 585,988 | -0.18(-1.11%) |
Jan 10, 2014 | 16.45 | 16.69 | 16.45 | 16.60 | 463,826 | +0.19(+1.17%) |
Jan 09, 2014 | 16.21 | 16.41 | 16.07 | 16.41 | 627,443 | +0.22(+1.38%) |
Jan 08, 2014 | 16.42 | 16.42 | 16.16 | 16.18 | 564,221 | -0.29(-1.73%) |
Jan 07, 2014 | 16.20 | 16.49 | 16.16 | 16.47 | 695,698 | +0.30(+1.88%) |
Jan 06, 2014 | 16.31 | 16.36 | 16.09 | 16.16 | 309,777 | -0.12(-0.73%) |
Jan 03, 2014 | 16.17 | 16.37 | 16.08 | 16.28 | 448,750 | +0.11(+0.67%) |
Jan 02, 2014 | 16.57 | 16.68 | 16.12 | 16.17 | 667,837 | -0.52(-3.11%) |
Dec 31, 2013 | 16.55 | 16.69 | 16.69 | 16.69 | 989,356 | +0.13(+0.78%) |
Dec 30, 2013 | 16.76 | 16.87 | 16.55 | 16.56 | 419,158 | -0.24(-1.42%) |
Dec 27, 2013 | 16.66 | 16.82 | 16.50 | 16.80 | 555,485 | +0.21(+1.28%) |
Dec 26, 2013 | 16.53 | 16.60 | 16.45 | 16.59 | 380,763 | +0.08(+0.48%) |
Dec 24, 2013 | 16.44 | 16.62 | 16.43 | 16.51 | 396,493 | +0.10(+0.62%) |
Dec 23, 2013 | 16.59 | 16.68 | 16.41 | 16.41 | 528,131 | -0.17(-1.02%) |
Dec 20, 2013 | 16.04 | 16.61 | 15.98 | 16.58 | 2,407,044 | +0.53(+3.28%) |
Dec 19, 2013 | 16.16 | 16.21 | 15.96 | 16.05 | 434,707 | -0.17(-1.05%) |
Dec 18, 2013 | 15.88 | 16.25 | 15.77 | 16.22 | 574,247 | +0.32(+2.02%) |
Dec 17, 2013 | 16.01 | 16.02 | 15.76 | 15.90 | 630,687 | -0.13(-0.83%) |
Dec 16, 2013 | 15.90 | 16.15 | 15.87 | 16.03 | 641,323 | +0.25(+1.58%) |
Dec 13, 2013 | 15.86 | 15.97 | 15.75 | 15.78 | 298,031 | -0.08(-0.48%) |
Dec 12, 2013 | 15.78 | 15.90 | 15.75 | 15.86 | 523,619 | +0.12(+0.73%) |
Dec 11, 2013 | 15.82 | 15.99 | 15.64 | 15.75 | 494,869 | -0.00(-0.02%) |
Dec 10, 2013 | 16.12 | 16.15 | 15.71 | 15.75 | 564,192 | -0.38(-2.35%) |
Dec 09, 2013 | 16.35 | 16.54 | 16.03 | 16.13 | 724,030 | -0.16(-1.01%) |
Dec 06, 2013 | 15.94 | 16.32 | 15.85 | 16.29 | 503,798 | +0.49(+3.08%) |
Dec 05, 2013 | 15.79 | 15.83 | 15.64 | 15.81 | 475,901 | -0.03(-0.16%) |
Dec 04, 2013 | 16.06 | 16.20 | 15.63 | 15.83 | 602,791 | -0.30(-1.84%) |
Dec 03, 2013 | 15.90 | 16.19 | 15.90 | 16.13 | 695,123 | +0.17(+1.08%) |
Dec 02, 2013 | 16.30 | 16.30 | 15.90 | 15.96 | 716,922 | -0.38(-2.34%) |
Nov 29, 2013 | 16.44 | 16.53 | 16.31 | 16.34 | 209,650 | -0.04(-0.24%) |
Nov 27, 2013 | 16.26 | 16.38 | 16.10 | 16.38 | 531,136 | +0.16(+0.97%) |
Nov 26, 2013 | 16.35 | 16.39 | 16.07 | 16.22 | 593,921 | -0.15(-0.92%) |
Nov 25, 2013 | 16.54 | 16.66 | 16.31 | 16.37 | 682,772 | +0.14(+0.84%) |
Nov 22, 2013 | 16.42 | 16.47 | 16.15 | 16.23 | 514,144 | -0.15(-0.92%) |
Nov 21, 2013 | 16.26 | 16.47 | 16.13 | 16.39 | 354,399 | +0.20(+1.24%) |
Nov 20, 2013 | 16.41 | 16.54 | 16.13 | 16.18 | 357,097 | -0.19(-1.16%) |
Nov 19, 2013 | 16.45 | 16.53 | 16.24 | 16.37 | 334,787 | -0.04(-0.26%) |
Nov 18, 2013 | 16.25 | 16.48 | 16.14 | 16.42 | 402,631 | +0.17(+1.03%) |
Nov 15, 2013 | 16.21 | 16.26 | 16.03 | 16.25 | 337,928 | +0.01(+0.04%) |
Nov 14, 2013 | 16.30 | 16.47 | 16.21 | 16.24 | 332,788 | -0.05(-0.31%) |
Nov 13, 2013 | 15.94 | 16.30 | 15.93 | 16.29 | 293,795 | +0.29(+1.81%) |
Nov 12, 2013 | 16.24 | 16.24 | 15.95 | 16.00 | 229,480 | -0.27(-1.65%) |
Nov 11, 2013 | 16.25 | 16.34 | 16.10 | 16.27 | 308,990 | +0.03(+0.18%) |
Nov 08, 2013 | 16.06 | 16.26 | 15.87 | 16.24 | 383,624 | +0.15(+0.91%) |
Nov 07, 2013 | 16.52 | 16.56 | 16.09 | 16.10 | 460,501 | -0.41(-2.47%) |
Nov 06, 2013 | 16.41 | 16.67 | 16.38 | 16.50 | 258,431 | +0.15(+0.90%) |
Nov 05, 2013 | 16.61 | 16.65 | 16.32 | 16.36 | 314,133 | -0.29(-1.76%) |
Nov 04, 2013 | 16.45 | 16.74 | 16.33 | 16.65 | 466,709 | +0.20(+1.24%) |
Nov 01, 2013 | 16.41 | 16.60 | 16.31 | 16.45 | 417,595 | -0.01(-0.09%) |
Oct 31, 2013 | 16.48 | 16.64 | 16.31 | 16.46 | 359,256 | -0.06(-0.35%) |
Oct 30, 2013 | 16.61 | 16.79 | 16.50 | 16.52 | 307,922 | -0.11(-0.65%) |
Oct 29, 2013 | 16.61 | 16.74 | 16.56 | 16.62 | 390,495 | +0.01(+0.09%) |
Oct 28, 2013 | 16.52 | 16.62 | 16.48 | 16.61 | 394,114 | +0.06(+0.39%) |
Oct 25, 2013 | 16.41 | 16.60 | 16.32 | 16.55 | 297,357 | +0.20(+1.22%) |
Oct 24, 2013 | 16.44 | 16.53 | 16.23 | 16.35 | 326,247 | -0.03(-0.17%) |
Oct 23, 2013 | 16.25 | 16.51 | 16.16 | 16.37 | 471,533 | +0.09(+0.55%) |
Oct 22, 2013 | 16.18 | 16.42 | 16.11 | 16.29 | 340,201 | +0.16(+0.98%) |
Oct 21, 2013 | 16.14 | 16.15 | 15.99 | 16.13 | 344,094 | +0.02(+0.13%) |
Oct 18, 2013 | 16.17 | 16.23 | 16.00 | 16.11 | 633,859 | +0.08(+0.51%) |
Oct 17, 2013 | 15.68 | 16.02 | 15.59 | 16.02 | 783,857 | +0.33(+2.10%) |
Oct 16, 2013 | 15.44 | 15.72 | 15.30 | 15.70 | 474,919 | +0.36(+2.38%) |
Oct 15, 2013 | 15.58 | 15.83 | 15.31 | 15.33 | 513,549 | -0.33(-2.08%) |
Oct 14, 2013 | 15.52 | 15.67 | 15.29 | 15.66 | 580,023 | +0.10(+0.64%) |
Oct 11, 2013 | 15.49 | 15.65 | 15.45 | 15.56 | 467,338 | +0.04(+0.23%) |
Oct 10, 2013 | 15.42 | 15.62 | 15.24 | 15.52 | 506,334 | +0.26(+1.71%) |
Oct 09, 2013 | 15.28 | 15.53 | 15.21 | 15.26 | 413,325 | +0.03(+0.19%) |
Oct 08, 2013 | 15.37 | 15.41 | 15.21 | 15.23 | 506,323 | -0.11(-0.70%) |
Oct 07, 2013 | 15.38 | 15.50 | 15.31 | 15.34 | 426,488 | -0.11(-0.72%) |
Oct 04, 2013 | 15.47 | 15.56 | 15.43 | 15.45 | 283,820 | -0.03(-0.16%) |
Oct 03, 2013 | 15.66 | 15.67 | 15.38 | 15.47 | 529,525 | -0.21(-1.32%) |
Oct 02, 2013 | 15.72 | 15.83 | 15.61 | 15.68 | 513,392 | -0.13(-0.81%) |
Oct 01, 2013 | 15.83 | 15.94 | 15.68 | 15.81 | 513,034 | +0.06(+0.36%) |
Sep 30, 2013 | 15.61 | 15.84 | 15.61 | 15.75 | 672,103 | +0.06(+0.37%) |
Sep 27, 2013 | 15.84 | 15.86 | 15.66 | 15.70 | 708,225 | -0.23(-1.42%) |
Sep 26, 2013 | 15.90 | 16.01 | 15.84 | 15.92 | 464,077 | +0.02(+0.13%) |
Sep 25, 2013 | 16.21 | 16.21 | 15.89 | 15.90 | 644,603 | -0.28(-1.70%) |
Sep 24, 2013 | 16.20 | 16.30 | 16.11 | 16.17 | 655,638 | +0.04(+0.22%) |
Sep 23, 2013 | 15.80 | 16.26 | 15.72 | 16.14 | 693,627 | +0.34(+2.13%) |
Sep 20, 2013 | 15.70 | 15.80 | 15.55 | 15.80 | 1,466,531 | +0.17(+1.10%) |
Sep 19, 2013 | 15.68 | 15.75 | 15.44 | 15.63 | 577,366 | +0.06(+0.37%) |
Sep 18, 2013 | 15.16 | 15.64 | 15.12 | 15.57 | 1,192,138 | +0.44(+2.93%) |
Sep 17, 2013 | 15.01 | 15.25 | 15.01 | 15.13 | 942,564 | +0.12(+0.80%) |
Sep 16, 2013 | 15.22 | 15.10 | 14.93 | 15.01 | 769,230 | -0.09(-0.59%) |
Sep 13, 2013 | 15.12 | 15.21 | 15.05 | 15.10 | 429,076 | +0.04(+0.28%) |
Sep 12, 2013 | 14.94 | 15.15 | 14.90 | 15.06 | 649,795 | +0.16(+1.09%) |
Sep 11, 2013 | 15.00 | 15.02 | 14.68 | 14.89 | 934,495 | -0.08(-0.52%) |
Sep 10, 2013 | 15.05 | 15.05 | 14.91 | 14.97 | 695,285 | -0.02(-0.14%) |
Sep 09, 2013 | 15.03 | 15.03 | 14.87 | 14.99 | 436,482 | +0.04(+0.28%) |
Sep 06, 2013 | 14.99 | 15.04 | 14.82 | 14.95 | 289,578 | +0.06(+0.43%) |
Sep 05, 2013 | 14.90 | 14.97 | 14.81 | 14.89 | 323,995 | -0.01(-0.10%) |
Sep 04, 2013 | 15.07 | 15.07 | 14.85 | 14.90 | 285,772 | -0.15(-1.01%) |
Sep 03, 2013 | 15.41 | 15.46 | 14.98 | 15.05 | 383,380 | -0.21(-1.35%) |
Aug 30, 2013 | 15.44 | 15.49 | 15.24 | 15.26 | 379,548 | -0.22(-1.44%) |
Aug 29, 2013 | 15.45 | 15.59 | 15.41 | 15.48 | 338,081 | +0.04(+0.28%) |
Aug 28, 2013 | 15.48 | 15.59 | 15.38 | 15.44 | 212,285 | -0.05(-0.32%) |
Aug 27, 2013 | 15.42 | 15.64 | 15.42 | 15.49 | 349,324 | -0.07(-0.46%) |
Aug 26, 2013 | 15.71 | 15.73 | 15.51 | 15.56 | 262,699 | -0.12(-0.75%) |
Aug 23, 2013 | 15.58 | 15.71 | 15.43 | 15.68 | 617,685 | +0.09(+0.59%) |
Aug 22, 2013 | 15.39 | 15.70 | 15.39 | 15.58 | 693,518 | +0.19(+1.27%) |
Aug 21, 2013 | 15.39 | 15.48 | 15.31 | 15.39 | 452,990 | -0.04(-0.25%) |
Aug 20, 2013 | 15.39 | 15.55 | 15.32 | 15.43 | 365,654 | +0.10(+0.62%) |
Aug 19, 2013 | 15.45 | 15.47 | 15.29 | 15.33 | 442,516 | -0.09(-0.57%) |
Aug 16, 2013 | 15.53 | 15.53 | 15.34 | 15.42 | 510,325 | -0.19(-1.22%) |
Aug 15, 2013 | 15.77 | 15.81 | 15.58 | 15.61 | 731,978 | -0.36(-2.26%) |
Aug 14, 2013 | 15.99 | 16.03 | 15.90 | 15.97 | 531,647 | -0.04(-0.24%) |
Aug 13, 2013 | 16.17 | 16.17 | 15.94 | 16.01 | 284,939 | -0.13(-0.79%) |
Aug 12, 2013 | 15.99 | 16.21 | 15.99 | 16.14 | 383,261 | +0.07(+0.44%) |
Aug 09, 2013 | 16.10 | 16.14 | 15.89 | 16.07 | 462,223 | -0.04(-0.24%) |
Aug 08, 2013 | 16.16 | 16.27 | 16.01 | 16.11 | 664,087 | +0.06(+0.40%) |
Aug 07, 2013 | 15.89 | 16.12 | 15.79 | 16.04 | 745,872 | +0.24(+1.50%) |
Aug 06, 2013 | 15.85 | 15.94 | 15.75 | 15.81 | 186,332 | -0.10(-0.62%) |
Aug 05, 2013 | 15.88 | 15.96 | 15.80 | 15.91 | 380,779 | +0.05(+0.31%) |
Aug 02, 2013 | 16.04 | 16.04 | 15.79 | 15.86 | 327,157 | -0.20(-1.24%) |
Aug 01, 2013 | 15.97 | 16.11 | 15.87 | 16.06 | 466,133 | +0.20(+1.27%) |
Jul 31, 2013 | 15.95 | 16.10 | 15.85 | 15.85 | 522,494 | -0.08(-0.51%) |
Jul 30, 2013 | 16.10 | 16.12 | 15.84 | 15.93 | 331,652 | -0.07(-0.44%) |
Jul 29, 2013 | 15.97 | 16.09 | 15.95 | 16.01 | 401,257 | +0.03(+0.20%) |
Jul 26, 2013 | 16.10 | 16.20 | 15.89 | 15.97 | 366,609 | -0.21(-1.27%) |
Jul 25, 2013 | 15.88 | 16.19 | 15.82 | 16.18 | 476,351 | +0.34(+2.12%) |
Jul 24, 2013 | 16.11 | 16.15 | 15.78 | 15.84 | 234,855 | -0.25(-1.56%) |
Jul 23, 2013 | 16.16 | 16.29 | 16.07 | 16.09 | 371,612 | +0.00(+0.00%) |
Jul 22, 2013 | 16.25 | 16.28 | 16.07 | 16.09 | 318,602 | -0.10(-0.61%) |
Jul 19, 2013 | 16.19 | 16.29 | 16.11 | 16.19 | 696,932 | +0.02(+0.13%) |
Jul 18, 2013 | 15.87 | 16.18 | 15.80 | 16.17 | 727,848 | +0.44(+2.83%) |
Jul 17, 2013 | 15.67 | 15.81 | 15.59 | 15.73 | 675,217 | +0.16(+1.03%) |
Jul 16, 2013 | 15.39 | 15.61 | 15.33 | 15.57 | 610,649 | +0.19(+1.22%) |
Jul 15, 2013 | 15.25 | 15.42 | 15.25 | 15.38 | 826,141 | +0.14(+0.91%) |
Jul 12, 2013 | 15.13 | 15.30 | 15.04 | 15.24 | 438,865 | +0.09(+0.58%) |
Jul 11, 2013 | 15.25 | 15.28 | 15.01 | 15.15 | 392,036 | +0.07(+0.49%) |
Jul 10, 2013 | 15.08 | 15.19 | 15.01 | 15.08 | 362,117 | -0.02(-0.16%) |
Jul 09, 2013 | 15.10 | 15.18 | 14.99 | 15.10 | 1,218,861 | +0.06(+0.42%) |
Jul 08, 2013 | 14.91 | 15.10 | 14.89 | 15.04 | 613,992 | +0.19(+1.26%) |
Jul 05, 2013 | 15.00 | 15.06 | 14.65 | 14.85 | 434,491 | -0.01(-0.10%) |
Jul 03, 2013 | 14.78 | 14.95 | 14.71 | 14.87 | 403,615 | +0.07(+0.48%) |
Jul 02, 2013 | 14.54 | 14.83 | 14.45 | 14.79 | 2,096,389 | +0.24(+1.63%) |
Jul 01, 2013 | 14.88 | 14.88 | 14.38 | 14.56 | 650,933 | -0.15(-1.04%) |
Jun 28, 2013 | 14.68 | 14.88 | 14.59 | 14.71 | 773,810 | -0.00(-0.02%) |
Jun 27, 2013 | 14.69 | 14.84 | 14.64 | 14.71 | 293,421 | +0.08(+0.53%) |
Jun 26, 2013 | 14.78 | 14.88 | 14.54 | 14.63 | 661,233 | -0.06(-0.41%) |
Jun 25, 2013 | 14.83 | 14.83 | 14.59 | 14.70 | 511,768 | +0.01(+0.07%) |
Jun 24, 2013 | 14.71 | 14.83 | 14.51 | 14.68 | 673,960 | -0.18(-1.21%) |
Jun 21, 2013 | 14.89 | 14.94 | 14.56 | 14.87 | 1,401,888 | +0.02(+0.12%) |
Jun 20, 2013 | 15.17 | 15.20 | 14.80 | 14.85 | 529,106 | -0.51(-3.34%) |
Jun 19, 2013 | 15.72 | 15.72 | 15.34 | 15.36 | 416,470 | -0.36(-2.32%) |
Jun 18, 2013 | 15.61 | 15.85 | 15.58 | 15.73 | 797,670 | +0.10(+0.63%) |
Jun 17, 2013 | 15.86 | 15.90 | 15.57 | 15.63 | 504,633 | -0.12(-0.79%) |
Jun 14, 2013 | 15.89 | 15.94 | 15.68 | 15.75 | 786,938 | -0.15(-0.91%) |
Jun 13, 2013 | 15.57 | 15.94 | 15.52 | 15.90 | 249,393 | +0.32(+2.07%) |
Jun 12, 2013 | 15.93 | 15.93 | 15.55 | 15.57 | 203,549 | -0.19(-1.24%) |
Jun 11, 2013 | 15.76 | 15.88 | 15.74 | 15.77 | 222,197 | -0.19(-1.19%) |
Jun 10, 2013 | 15.94 | 16.06 | 15.84 | 15.96 | 192,465 | +0.02(+0.13%) |
Jun 07, 2013 | 16.04 | 16.07 | 15.86 | 15.94 | 442,817 | -0.00(-0.02%) |
Jun 06, 2013 | 15.80 | 15.95 | 15.75 | 15.94 | 381,363 | +0.10(+0.62%) |
Jun 05, 2013 | 15.87 | 15.95 | 15.75 | 15.84 | 307,771 | -0.06(-0.38%) |
Jun 04, 2013 | 16.14 | 16.27 | 15.79 | 15.90 | 442,899 | -0.26(-1.61%) |
Jun 03, 2013 | 15.93 | 16.24 | 15.82 | 16.16 | 729,188 | +0.23(+1.45%) |
May 31, 2013 | 15.92 | 16.09 | 15.91 | 15.93 | 529,197 | -0.10(-0.61%) |
May 30, 2013 | 15.86 | 16.09 | 15.85 | 16.03 | 330,997 | +0.25(+1.60%) |
May 29, 2013 | 15.86 | 15.90 | 15.54 | 15.78 | 288,200 | -0.22(-1.36%) |
May 28, 2013 | 16.21 | 16.41 | 15.86 | 15.99 | 381,899 | -0.07(-0.46%) |
May 24, 2013 | 16.04 | 16.12 | 15.88 | 16.07 | 256,513 | -0.04(-0.24%) |
May 23, 2013 | 15.99 | 16.16 | 15.82 | 16.11 | 335,253 | -0.11(-0.67%) |
May 22, 2013 | 16.53 | 16.71 | 16.12 | 16.21 | 326,393 | -0.32(-1.93%) |
May 21, 2013 | 16.50 | 16.64 | 16.43 | 16.53 | 349,018 | +0.05(+0.30%) |
May 20, 2013 | 16.30 | 16.49 | 16.25 | 16.48 | 397,632 | +0.14(+0.84%) |
May 17, 2013 | 16.18 | 16.39 | 16.18 | 16.35 | 422,986 | +0.18(+1.13%) |
May 16, 2013 | 16.18 | 16.25 | 16.11 | 16.16 | 280,420 | -0.06(-0.39%) |
May 15, 2013 | 16.07 | 16.34 | 16.04 | 16.23 | 513,708 | +0.26(+1.60%) |
May 13, 2013 | 15.99 | 16.13 | 15.80 | 15.97 | 317,078 | -0.05(-0.33%) |
May 10, 2013 | 15.97 | 16.04 | 15.88 | 16.02 | 746,668 | +0.06(+0.35%) |
May 09, 2013 | 16.23 | 16.23 | 15.93 | 15.97 | 388,149 | -0.31(-1.92%) |
May 08, 2013 | 16.28 | 16.36 | 16.19 | 16.28 | 296,621 | -0.06(-0.36%) |
May 07, 2013 | 16.13 | 16.35 | 16.13 | 16.34 | 277,725 | +0.21(+1.33%) |
May 06, 2013 | 16.08 | 16.25 | 15.93 | 16.13 | 820,671 | +0.02(+0.13%) |
May 03, 2013 | 16.29 | 16.30 | 16.04 | 16.11 | 501,342 | -0.01(-0.09%) |
May 02, 2013 | 16.00 | 16.23 | 15.86 | 16.12 | 727,339 | +0.15(+0.97%) |