Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.61 | 18.23 | 18.23 | 18.23 | 91,800 | -0.01(-0.05%) |
Jun 27, 2014 | 18.22 | 18.30 | 18.17 | 18.24 | 145,354 | -0.03(-0.16%) |
Jun 26, 2014 | 18.14 | 18.30 | 18.05 | 18.27 | 131,561 | +0.08(+0.44%) |
Jun 25, 2014 | 18.00 | 18.19 | 17.98 | 18.19 | 265,803 | +0.23(+1.28%) |
Jun 24, 2014 | 18.09 | 18.12 | 17.94 | 17.96 | 540,331 | -0.05(-0.28%) |
Jun 23, 2014 | 17.98 | 18.22 | 17.85 | 18.01 | 610,313 | +0.23(+1.29%) |
Jun 20, 2014 | 18.00 | 18.10 | 17.78 | 17.78 | 1,120,433 | -0.19(-1.06%) |
Jun 19, 2014 | 18.00 | 18.05 | 17.93 | 17.97 | 287,862 | +0.02(+0.11%) |
Jun 18, 2014 | 17.97 | 18.00 | 17.92 | 17.95 | 342,124 | +0.05(+0.28%) |
Jun 17, 2014 | 17.82 | 18.01 | 17.76 | 17.90 | 171,932 | +0.11(+0.62%) |
Jun 16, 2014 | 17.81 | 17.81 | 17.75 | 17.79 | 123,732 | +0.06(+0.34%) |
Jun 13, 2014 | 17.83 | 17.87 | 17.72 | 17.73 | 112,617 | -0.10(-0.56%) |
Jun 12, 2014 | 17.78 | 17.93 | 17.74 | 17.83 | 134,532 | +0.03(+0.17%) |
Jun 11, 2014 | 17.84 | 17.87 | 17.73 | 17.80 | 195,139 | +0.01(+0.06%) |
Jun 10, 2014 | 17.96 | 17.96 | 17.78 | 17.79 | 97,626 | +0.00(+0.00%) |
Jun 06, 2014 | 18.00 | 18.02 | 17.71 | 17.79 | 98,653 | -0.19(-1.06%) |
Jun 05, 2014 | 17.91 | 18.07 | 17.85 | 17.98 | 130,513 | +0.07(+0.39%) |
Jun 04, 2014 | 17.85 | 18.00 | 17.82 | 17.91 | 77,414 | +0.06(+0.34%) |
Jun 03, 2014 | 17.88 | 17.97 | 17.73 | 17.85 | 90,712 | -0.02(-0.11%) |
Jun 02, 2014 | 17.55 | 17.91 | 17.54 | 17.87 | 109,070 | +0.09(+0.51%) |
May 30, 2014 | 17.90 | 17.94 | 17.76 | 17.78 | 180,356 | -0.12(-0.67%) |
May 29, 2014 | 18.01 | 18.01 | 17.75 | 17.90 | 135,358 | -0.07(-0.39%) |
May 28, 2014 | 18.12 | 18.13 | 17.93 | 17.97 | 246,585 | -0.21(-1.16%) |
May 27, 2014 | 18.12 | 18.23 | 18.12 | 18.18 | 108,128 | -0.01(-0.05%) |
May 26, 2014 | 18.07 | 18.24 | 18.03 | 18.19 | 88,651 | +0.06(+0.33%) |
May 23, 2014 | 17.85 | 18.14 | 17.81 | 18.13 | 180,574 | +0.28(+1.57%) |
May 22, 2014 | 17.65 | 17.85 | 17.60 | 17.85 | 506,178 | +0.27(+1.54%) |
May 21, 2014 | 17.62 | 17.63 | 17.56 | 17.58 | 188,990 | -0.01(-0.06%) |
May 20, 2014 | 17.61 | 17.73 | 17.55 | 17.59 | 105,293 | -0.05(-0.28%) |
May 16, 2014 | 13.63 | 17.64 | 17.64 | 17.64 | 175,200 | -0.03(-0.17%) |
May 15, 2014 | 17.60 | 17.77 | 17.59 | 17.67 | 127,142 | +0.01(+0.06%) |
May 14, 2014 | 17.57 | 17.76 | 17.52 | 17.66 | 169,136 | +0.16(+0.91%) |
May 13, 2014 | 17.40 | 17.57 | 17.35 | 17.50 | 247,349 | +0.21(+1.21%) |
May 12, 2014 | 17.38 | 17.38 | 17.04 | 17.29 | 105,302 | +0.10(+0.58%) |
May 09, 2014 | 17.36 | 17.40 | 17.12 | 17.19 | 91,960 | -0.22(-1.26%) |
May 08, 2014 | 17.60 | 17.60 | 17.36 | 17.41 | 92,881 | -0.17(-0.97%) |
May 07, 2014 | 17.50 | 17.64 | 17.49 | 17.58 | 123,825 | +0.08(+0.46%) |
May 06, 2014 | 17.50 | 17.53 | 17.41 | 17.50 | 109,599 | -0.03(-0.17%) |
May 05, 2014 | 17.56 | 17.65 | 17.40 | 17.53 | 83,058 | -0.04(-0.23%) |
May 02, 2014 | 17.38 | 17.58 | 17.38 | 17.57 | 93,920 | +0.11(+0.63%) |
May 01, 2014 | 17.14 | 17.54 | 17.14 | 17.46 | 634,688 | +0.33(+1.93%) |
Apr 30, 2014 | 17.23 | 17.27 | 17.13 | 17.13 | 179,579 | -0.01(-0.06%) |
Apr 29, 2014 | 17.43 | 17.43 | 17.13 | 17.14 | 144,882 | -0.25(-1.44%) |
Apr 28, 2014 | 17.40 | 17.45 | 17.28 | 17.39 | 100,309 | -0.10(-0.57%) |
Apr 25, 2014 | 17.53 | 17.53 | 17.42 | 17.49 | 134,096 | -0.04(-0.23%) |
Apr 24, 2014 | 17.60 | 17.60 | 17.47 | 17.53 | 102,159 | +0.00(+0.00%) |
Apr 23, 2014 | 17.66 | 17.67 | 17.47 | 17.53 | 78,749 | -0.03(-0.17%) |
Apr 22, 2014 | 17.53 | 17.66 | 17.47 | 17.56 | 128,434 | -0.01(-0.06%) |
Apr 21, 2014 | 17.48 | 17.67 | 17.45 | 17.57 | 109,015 | +0.09(+0.51%) |
Apr 17, 2014 | 13.18 | 17.48 | 17.48 | 17.48 | 112,800 | +0.02(+0.11%) |
Apr 16, 2014 | 17.36 | 17.54 | 17.35 | 17.46 | 117,923 | +0.08(+0.46%) |
Apr 15, 2014 | 17.46 | 17.46 | 17.35 | 17.38 | 103,786 | -0.02(-0.11%) |
Apr 14, 2014 | 17.58 | 17.58 | 17.37 | 17.40 | 159,275 | -0.12(-0.68%) |
Apr 11, 2014 | 17.49 | 17.55 | 17.39 | 17.52 | 113,319 | +0.07(+0.40%) |
Apr 10, 2014 | 17.24 | 17.50 | 17.22 | 17.45 | 124,070 | +0.17(+0.98%) |
Apr 09, 2014 | 17.32 | 17.49 | 17.20 | 17.28 | 152,648 | -0.07(-0.40%) |
Apr 08, 2014 | 17.28 | 17.43 | 17.16 | 17.35 | 109,737 | +0.02(+0.12%) |
Apr 07, 2014 | 17.14 | 17.40 | 17.14 | 17.33 | 165,434 | +0.23(+1.35%) |
Apr 04, 2014 | 17.15 | 17.25 | 17.07 | 17.10 | 139,443 | -0.10(-0.58%) |
Apr 03, 2014 | 17.21 | 17.29 | 17.05 | 17.20 | 158,797 | -0.05(-0.29%) |
Apr 02, 2014 | 17.15 | 17.29 | 17.05 | 17.25 | 125,788 | +0.10(+0.58%) |
Apr 01, 2014 | 17.35 | 17.40 | 17.12 | 17.15 | 193,439 | -0.25(-1.44%) |
Mar 31, 2014 | 17.02 | 17.42 | 17.02 | 17.40 | 264,612 | +0.41(+2.41%) |
Mar 28, 2014 | 17.16 | 17.23 | 16.94 | 16.99 | 223,940 | -0.11(-0.64%) |
Mar 27, 2014 | 16.89 | 17.13 | 16.81 | 17.10 | 370,596 | +0.28(+1.66%) |
Mar 26, 2014 | 16.84 | 16.99 | 16.73 | 16.82 | 119,216 | +0.03(+0.18%) |
Mar 25, 2014 | 16.85 | 16.94 | 16.72 | 16.79 | 177,281 | -0.03(-0.18%) |
Mar 24, 2014 | 16.75 | 16.89 | 16.75 | 16.82 | 135,435 | +0.07(+0.42%) |
Mar 21, 2014 | 16.70 | 16.89 | 16.64 | 16.75 | 591,108 | +0.10(+0.60%) |
Mar 20, 2014 | 16.75 | 16.75 | 16.62 | 16.65 | 96,824 | -0.10(-0.60%) |
Mar 19, 2014 | 16.84 | 16.89 | 16.74 | 16.75 | 112,358 | -0.10(-0.59%) |
Mar 18, 2014 | 16.94 | 16.97 | 16.80 | 16.85 | 188,096 | -0.09(-0.53%) |
Mar 17, 2014 | 16.82 | 16.94 | 16.72 | 16.94 | 176,720 | +0.18(+1.07%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.58 | 16.76 | 182,003 | +0.06(+0.36%) |
Mar 13, 2014 | 16.55 | 16.77 | 16.55 | 16.70 | 218,082 | +0.12(+0.72%) |
Mar 12, 2014 | 16.50 | 16.63 | 16.41 | 16.58 | 151,221 | +0.06(+0.36%) |
Mar 11, 2014 | 16.33 | 16.52 | 16.31 | 16.52 | 229,436 | +0.14(+0.85%) |
Mar 10, 2014 | 16.39 | 16.49 | 16.32 | 16.38 | 176,051 | +0.03(+0.18%) |
Mar 07, 2014 | 16.31 | 16.48 | 16.30 | 16.35 | 304,381 | +0.03(+0.18%) |
Mar 06, 2014 | 16.35 | 16.39 | 16.30 | 16.32 | 205,349 | +0.01(+0.06%) |
Mar 05, 2014 | 16.31 | 16.38 | 16.30 | 16.31 | 244,564 | -0.02(-0.12%) |
Mar 04, 2014 | 16.40 | 16.40 | 16.30 | 16.33 | 275,482 | -0.01(-0.06%) |
Mar 03, 2014 | 16.30 | 16.38 | 16.30 | 16.34 | 382,212 | -0.06(-0.37%) |
Feb 28, 2014 | 16.29 | 16.41 | 16.27 | 16.40 | 395,541 | +0.18(+1.11%) |
Feb 27, 2014 | 16.41 | 16.41 | 16.11 | 16.22 | 394,744 | -0.18(-1.10%) |
Feb 26, 2014 | 16.35 | 16.48 | 16.29 | 16.40 | 579,267 | -0.03(-0.18%) |
Feb 25, 2014 | 16.33 | 16.57 | 16.15 | 16.43 | 1,660,433 | -0.03(-0.18%) |
Feb 24, 2014 | 16.46 | 16.58 | 16.43 | 16.46 | 145,025 | +0.00(+0.00%) |
Feb 21, 2014 | 16.45 | 16.53 | 16.35 | 16.46 | 257,939 | -0.01(-0.06%) |
Feb 20, 2014 | 16.34 | 16.89 | 16.23 | 16.47 | 435,158 | +0.24(+1.48%) |
Feb 19, 2014 | 16.31 | 16.35 | 16.17 | 16.23 | 207,186 | -0.05(-0.31%) |
Feb 18, 2014 | 16.13 | 16.28 | 15.99 | 16.28 | 309,159 | +0.22(+1.37%) |
Feb 14, 2014 | 13.15 | 16.06 | 16.06 | 16.06 | 51,500 | +0.09(+0.56%) |
Feb 13, 2014 | 15.89 | 16.04 | 15.82 | 15.97 | 164,864 | -0.01(-0.06%) |
Feb 12, 2014 | 15.70 | 16.00 | 15.66 | 15.98 | 203,701 | +0.21(+1.33%) |
Feb 11, 2014 | 15.90 | 15.90 | 15.73 | 15.77 | 226,512 | -0.10(-0.63%) |
Feb 10, 2014 | 16.01 | 16.04 | 15.79 | 15.87 | 187,630 | -0.13(-0.81%) |
Feb 07, 2014 | 15.99 | 16.08 | 15.88 | 16.00 | 661,261 | +0.00(+0.00%) |
Feb 06, 2014 | 15.80 | 16.02 | 15.76 | 16.00 | 269,731 | +0.10(+0.63%) |
Feb 05, 2014 | 16.05 | 16.05 | 15.78 | 15.90 | 311,357 | -0.13(-0.81%) |
Feb 04, 2014 | 16.01 | 16.10 | 15.91 | 16.03 | 189,096 | +0.01(+0.06%) |
Feb 03, 2014 | 16.30 | 16.30 | 16.00 | 16.02 | 209,863 | -0.27(-1.66%) |
Jan 31, 2014 | 16.07 | 16.29 | 16.04 | 16.29 | 149,503 | +0.11(+0.68%) |
Jan 30, 2014 | 15.91 | 16.30 | 15.91 | 16.18 | 261,235 | +0.18(+1.12%) |
Jan 29, 2014 | 16.08 | 16.08 | 15.92 | 16.00 | 96,524 | -0.15(-0.93%) |
Jan 28, 2014 | 16.03 | 16.16 | 16.00 | 16.15 | 133,452 | +0.11(+0.69%) |
Jan 27, 2014 | 16.00 | 16.14 | 16.00 | 16.04 | 149,872 | +0.05(+0.31%) |
Jan 24, 2014 | 16.06 | 16.10 | 15.90 | 15.99 | 165,008 | -0.02(-0.12%) |
Jan 23, 2014 | 15.98 | 16.08 | 15.93 | 16.01 | 157,877 | -0.03(-0.19%) |
Jan 22, 2014 | 16.02 | 16.23 | 15.95 | 16.04 | 273,371 | -0.12(-0.74%) |
Jan 21, 2014 | 16.01 | 16.34 | 16.01 | 16.16 | 330,674 | +0.21(+1.32%) |
Jan 20, 2014 | 16.29 | 16.29 | 15.86 | 15.95 | 210,198 | -0.19(-1.18%) |
Jan 17, 2014 | 16.34 | 16.34 | 16.07 | 16.14 | 166,136 | -0.14(-0.86%) |
Jan 16, 2014 | 16.07 | 16.34 | 16.07 | 16.28 | 182,733 | +0.24(+1.50%) |
Jan 15, 2014 | 15.92 | 16.09 | 15.94 | 16.04 | 169,205 | +0.12(+0.75%) |
Jan 14, 2014 | 16.05 | 16.05 | 15.88 | 15.92 | 157,896 | -0.09(-0.56%) |
Jan 13, 2014 | 16.32 | 16.36 | 15.95 | 16.01 | 153,921 | -0.18(-1.11%) |
Jan 10, 2014 | 16.07 | 16.29 | 15.90 | 16.19 | 208,299 | +0.23(+1.44%) |
Jan 09, 2014 | 16.06 | 16.12 | 15.94 | 15.96 | 173,564 | -0.04(-0.25%) |
Jan 08, 2014 | 15.70 | 16.12 | 15.69 | 16.00 | 395,244 | +0.29(+1.85%) |
Jan 07, 2014 | 15.40 | 15.72 | 15.38 | 15.71 | 228,307 | +0.31(+2.01%) |
Jan 06, 2014 | 15.32 | 15.42 | 15.21 | 15.40 | 73,539 | +0.15(+0.98%) |
Jan 03, 2014 | 15.32 | 15.39 | 15.20 | 15.25 | 127,664 | -0.11(-0.72%) |
Jan 02, 2014 | 15.50 | 15.50 | 15.35 | 15.36 | 110,475 | -0.12(-0.78%) |
Dec 31, 2013 | 12.42 | 15.48 | 15.48 | 15.48 | 401,500 | +0.04(+0.26%) |
Dec 30, 2013 | 15.38 | 15.44 | 15.31 | 15.44 | 139,769 | +0.09(+0.59%) |
Dec 27, 2013 | 15.22 | 15.39 | 15.18 | 15.35 | 66,742 | +0.05(+0.33%) |
Dec 24, 2013 | 12.70 | 15.30 | 15.30 | 15.30 | 142,000 | +0.04(+0.26%) |
Dec 23, 2013 | 15.31 | 15.40 | 15.25 | 15.26 | 135,148 | -0.05(-0.33%) |
Dec 20, 2013 | 15.40 | 15.50 | 15.22 | 15.31 | 830,645 | -0.03(-0.20%) |
Dec 19, 2013 | 15.30 | 15.48 | 15.24 | 15.34 | 229,467 | +0.03(+0.20%) |
Dec 18, 2013 | 15.27 | 15.42 | 15.10 | 15.31 | 218,751 | -0.03(-0.20%) |
Dec 17, 2013 | 15.20 | 15.40 | 15.14 | 15.34 | 148,879 | +0.09(+0.59%) |
Dec 16, 2013 | 15.34 | 15.51 | 15.20 | 15.25 | 171,578 | -0.11(-0.72%) |
Dec 13, 2013 | 15.25 | 15.48 | 15.12 | 15.36 | 265,618 | +0.22(+1.45%) |
Dec 12, 2013 | 15.19 | 15.25 | 15.03 | 15.14 | 203,175 | -0.01(-0.07%) |
Dec 11, 2013 | 15.29 | 15.30 | 15.10 | 15.15 | 185,907 | -0.14(-0.92%) |
Dec 10, 2013 | 15.45 | 15.50 | 15.19 | 15.29 | 185,273 | -0.17(-1.10%) |
Dec 09, 2013 | 15.67 | 15.67 | 15.34 | 15.46 | 212,034 | -0.14(-0.90%) |
Dec 06, 2013 | 15.76 | 15.90 | 15.55 | 15.60 | 198,905 | -0.14(-0.89%) |
Dec 05, 2013 | 15.68 | 15.85 | 15.68 | 15.74 | 105,219 | -0.01(-0.06%) |
Dec 04, 2013 | 15.75 | 15.75 | 15.55 | 15.75 | 123,716 | +0.00(+0.00%) |
Dec 03, 2013 | 15.66 | 15.75 | 15.50 | 15.75 | 126,045 | +0.09(+0.57%) |
Dec 02, 2013 | 15.75 | 15.85 | 15.66 | 15.66 | 284,691 | -0.11(-0.70%) |
Nov 29, 2013 | 15.79 | 15.86 | 15.66 | 15.77 | 146,693 | -0.02(-0.13%) |
Nov 28, 2013 | 15.75 | 15.87 | 15.70 | 15.79 | 92,000 | -0.03(-0.19%) |
Nov 27, 2013 | 15.96 | 15.96 | 15.71 | 15.82 | 380,347 | -0.22(-1.37%) |
Nov 26, 2013 | 16.17 | 16.18 | 15.97 | 16.04 | 351,563 | -0.10(-0.62%) |
Nov 25, 2013 | 16.32 | 16.35 | 16.09 | 16.14 | 106,134 | -0.10(-0.62%) |
Nov 22, 2013 | 16.10 | 16.29 | 16.10 | 16.24 | 159,943 | +0.13(+0.81%) |
Nov 21, 2013 | 16.10 | 16.20 | 16.10 | 16.11 | 141,342 | +0.01(+0.06%) |
Nov 20, 2013 | 16.27 | 16.28 | 16.03 | 16.10 | 368,409 | -0.10(-0.62%) |
Nov 19, 2013 | 16.07 | 16.28 | 16.05 | 16.20 | 103,038 | +0.08(+0.50%) |
Nov 18, 2013 | 16.16 | 16.20 | 16.09 | 16.12 | 234,075 | -0.03(-0.19%) |
Nov 15, 2013 | 16.10 | 16.17 | 16.05 | 16.15 | 209,916 | +0.07(+0.44%) |
Nov 14, 2013 | 16.04 | 16.09 | 15.96 | 16.08 | 235,828 | +0.25(+1.58%) |
Nov 12, 2013 | 15.85 | 15.93 | 15.77 | 15.83 | 189,736 | +0.04(+0.25%) |
Nov 11, 2013 | 15.98 | 16.05 | 15.71 | 15.79 | 202,363 | -0.24(-1.50%) |
Nov 08, 2013 | 16.19 | 16.27 | 15.87 | 16.03 | 322,893 | -0.22(-1.35%) |
Nov 07, 2013 | 16.41 | 16.54 | 16.20 | 16.25 | 144,590 | -0.15(-0.91%) |
Nov 06, 2013 | 16.10 | 16.40 | 16.10 | 16.40 | 284,163 | +0.30(+1.86%) |
Nov 05, 2013 | 16.13 | 16.23 | 16.05 | 16.10 | 345,508 | +0.00(+0.00%) |
Nov 04, 2013 | 16.29 | 16.29 | 15.92 | 16.10 | 350,646 | -0.17(-1.04%) |
Nov 01, 2013 | 16.49 | 16.58 | 16.25 | 16.27 | 160,846 | -0.25(-1.51%) |
Oct 31, 2013 | 16.55 | 16.65 | 16.47 | 16.52 | 1,459,157 | -0.03(-0.18%) |
Oct 30, 2013 | 16.75 | 16.89 | 16.50 | 16.55 | 233,952 | -0.21(-1.25%) |
Oct 29, 2013 | 16.87 | 16.90 | 16.76 | 16.76 | 211,300 | -0.10(-0.59%) |
Oct 28, 2013 | 17.00 | 17.02 | 16.86 | 16.86 | 173,724 | -0.13(-0.77%) |
Oct 25, 2013 | 17.00 | 17.05 | 16.97 | 16.99 | 315,541 | -0.01(-0.06%) |
Oct 24, 2013 | 17.18 | 17.21 | 16.93 | 17.00 | 368,362 | -0.20(-1.16%) |
Oct 23, 2013 | 16.85 | 17.30 | 16.85 | 17.20 | 236,921 | +0.32(+1.90%) |
Oct 22, 2013 | 16.58 | 16.93 | 16.58 | 16.88 | 194,117 | +0.28(+1.69%) |
Oct 21, 2013 | 16.39 | 16.66 | 16.35 | 16.60 | 309,087 | +0.15(+0.91%) |
Oct 18, 2013 | 16.19 | 16.56 | 16.16 | 16.45 | 172,484 | +0.30(+1.86%) |
Oct 17, 2013 | 15.92 | 16.19 | 15.92 | 16.15 | 435,753 | +0.19(+1.19%) |
Oct 16, 2013 | 15.96 | 16.00 | 15.89 | 15.96 | 82,708 | +0.06(+0.38%) |
Oct 15, 2013 | 16.04 | 16.08 | 15.90 | 15.90 | 180,247 | -0.06(-0.38%) |
Oct 11, 2013 | 12.35 | 15.96 | 15.96 | 15.96 | 126,000 | -0.19(-1.18%) |
Oct 10, 2013 | 16.00 | 16.17 | 15.93 | 16.15 | 180,344 | +0.15(+0.94%) |
Oct 09, 2013 | 15.79 | 16.15 | 15.79 | 16.00 | 353,846 | +0.16(+1.01%) |
Oct 08, 2013 | 15.75 | 15.87 | 15.75 | 15.84 | 150,724 | +0.03(+0.19%) |
Oct 07, 2013 | 15.75 | 15.81 | 15.56 | 15.81 | 169,273 | +0.02(+0.13%) |
Oct 04, 2013 | 15.57 | 15.89 | 15.45 | 15.79 | 287,631 | +0.25(+1.61%) |
Oct 03, 2013 | 15.70 | 15.75 | 15.48 | 15.54 | 128,036 | -0.17(-1.08%) |
Oct 02, 2013 | 15.64 | 15.84 | 15.46 | 15.71 | 174,199 | +0.08(+0.51%) |
Oct 01, 2013 | 15.57 | 15.67 | 15.31 | 15.63 | 190,475 | +0.22(+1.43%) |
Sep 27, 2013 | 15.45 | 15.52 | 15.39 | 15.41 | 203,445 | -0.03(-0.19%) |
Sep 26, 2013 | 15.38 | 15.49 | 15.34 | 15.44 | 131,589 | +0.00(+0.00%) |
Sep 25, 2013 | 15.58 | 15.59 | 15.30 | 15.44 | 224,528 | -0.10(-0.64%) |
Sep 24, 2013 | 15.36 | 15.74 | 15.30 | 15.54 | 315,064 | +0.23(+1.50%) |
Sep 23, 2013 | 15.40 | 15.41 | 15.26 | 15.31 | 280,288 | +0.03(+0.20%) |
Sep 20, 2013 | 15.30 | 15.38 | 15.12 | 15.28 | 569,998 | -0.05(-0.33%) |
Sep 19, 2013 | 15.10 | 15.35 | 15.07 | 15.33 | 289,751 | +0.23(+1.52%) |
Sep 18, 2013 | 14.96 | 15.17 | 14.87 | 15.10 | 304,266 | +0.20(+1.34%) |
Sep 17, 2013 | 15.00 | 15.00 | 14.75 | 14.90 | 285,904 | +0.13(+0.88%) |
Sep 16, 2013 | 14.65 | 14.79 | 14.51 | 14.77 | 195,257 | +0.22(+1.51%) |
Sep 13, 2013 | 14.50 | 14.62 | 14.50 | 14.55 | 141,673 | +0.04(+0.28%) |
Sep 12, 2013 | 14.60 | 14.63 | 14.45 | 14.51 | 346,953 | -0.05(-0.34%) |
Sep 11, 2013 | 14.68 | 14.68 | 14.50 | 14.56 | 204,181 | -0.06(-0.41%) |
Sep 10, 2013 | 14.60 | 14.68 | 14.50 | 14.62 | 225,911 | +0.10(+0.69%) |
Sep 09, 2013 | 14.60 | 14.65 | 14.28 | 14.52 | 265,111 | -0.03(-0.21%) |
Sep 06, 2013 | 14.51 | 14.65 | 14.50 | 14.55 | 270,849 | +0.05(+0.34%) |
Sep 05, 2013 | 14.40 | 14.50 | 14.24 | 14.50 | 317,624 | +0.11(+0.76%) |
Sep 04, 2013 | 14.09 | 14.39 | 14.09 | 14.39 | 299,607 | +0.29(+2.06%) |
Sep 03, 2013 | 14.45 | 14.45 | 14.07 | 14.10 | 293,146 | -0.24(-1.67%) |
Aug 30, 2013 | 12.16 | 14.34 | 14.34 | 14.34 | 167,900 | +0.19(+1.34%) |
Aug 29, 2013 | 14.24 | 14.38 | 14.10 | 14.15 | 84,082 | -0.08(-0.56%) |
Aug 28, 2013 | 14.07 | 14.38 | 14.07 | 14.23 | 251,999 | -0.02(-0.14%) |
Aug 27, 2013 | 14.12 | 14.35 | 14.10 | 14.25 | 283,390 | -0.10(-0.70%) |
Aug 26, 2013 | 14.62 | 14.62 | 14.35 | 14.35 | 198,050 | -0.26(-1.78%) |
Aug 23, 2013 | 14.70 | 14.74 | 14.48 | 14.61 | 161,629 | -0.08(-0.54%) |
Aug 22, 2013 | 14.84 | 14.84 | 14.50 | 14.69 | 638,259 | -0.06(-0.41%) |
Aug 21, 2013 | 14.84 | 14.88 | 14.73 | 14.75 | 625,338 | -0.02(-0.14%) |
Aug 20, 2013 | 14.69 | 15.00 | 14.63 | 14.77 | 664,544 | +0.15(+1.03%) |
Aug 19, 2013 | 14.91 | 14.99 | 14.60 | 14.62 | 266,639 | -0.33(-2.21%) |
Aug 16, 2013 | 14.90 | 15.00 | 14.79 | 14.95 | 203,824 | +0.03(+0.20%) |
Aug 15, 2013 | 14.99 | 15.00 | 14.66 | 14.92 | 477,316 | -0.17(-1.13%) |
Aug 14, 2013 | 15.59 | 15.69 | 15.07 | 15.09 | 491,466 | -0.62(-3.95%) |
Aug 13, 2013 | 16.00 | 16.00 | 15.64 | 15.71 | 382,670 | -0.27(-1.69%) |
Aug 12, 2013 | 15.70 | 15.98 | 15.55 | 15.98 | 164,980 | +0.13(+0.82%) |
Aug 09, 2013 | 15.52 | 16.03 | 15.52 | 15.85 | 244,643 | +0.27(+1.73%) |
Aug 08, 2013 | 16.42 | 16.60 | 15.08 | 15.58 | 406,467 | -0.84(-5.12%) |
Aug 07, 2013 | 16.19 | 16.53 | 16.03 | 16.42 | 157,857 | +0.23(+1.42%) |
Aug 06, 2013 | 16.31 | 16.37 | 16.05 | 16.19 | 365,250 | -0.16(-0.98%) |
Aug 02, 2013 | 12.39 | 16.35 | 16.35 | 16.35 | 123,300 | -0.22(-1.33%) |
Aug 01, 2013 | 16.88 | 16.88 | 16.55 | 16.57 | 200,940 | -0.31(-1.84%) |
Jul 31, 2013 | 16.97 | 16.97 | 16.75 | 16.88 | 175,216 | -0.10(-0.59%) |
Jul 30, 2013 | 17.00 | 17.00 | 16.85 | 16.98 | 111,225 | -0.02(-0.12%) |
Jul 29, 2013 | 16.90 | 17.03 | 16.89 | 17.00 | 95,400 | +0.04(+0.24%) |
Jul 26, 2013 | 17.05 | 17.11 | 16.95 | 16.96 | 76,515 | -0.06(-0.35%) |
Jul 25, 2013 | 17.01 | 17.12 | 16.95 | 17.02 | 96,249 | -0.03(-0.18%) |
Jul 24, 2013 | 17.44 | 17.44 | 17.01 | 17.05 | 205,334 | -0.25(-1.45%) |
Jul 23, 2013 | 17.26 | 17.36 | 17.17 | 17.30 | 133,981 | +0.04(+0.23%) |
Jul 22, 2013 | 17.15 | 17.29 | 17.15 | 17.26 | 108,939 | +0.12(+0.70%) |
Jul 19, 2013 | 17.07 | 17.14 | 16.96 | 17.14 | 215,929 | +0.02(+0.12%) |
Jul 18, 2013 | 17.26 | 17.54 | 17.06 | 17.12 | 171,422 | -0.09(-0.52%) |
Jul 17, 2013 | 17.19 | 17.20 | 16.93 | 17.21 | 164,565 | +0.03(+0.17%) |
Jul 16, 2013 | 17.30 | 17.38 | 17.10 | 17.18 | 103,284 | -0.19(-1.09%) |
Jul 15, 2013 | 16.75 | 17.39 | 16.71 | 17.37 | 214,630 | +0.66(+3.95%) |
Jul 12, 2013 | 16.65 | 16.79 | 16.51 | 16.71 | 171,106 | +0.05(+0.30%) |
Jul 11, 2013 | 16.84 | 16.84 | 16.40 | 16.66 | 486,994 | +0.01(+0.06%) |
Jul 10, 2013 | 17.00 | 17.05 | 16.62 | 16.65 | 225,004 | -0.33(-1.94%) |
Jul 09, 2013 | 17.07 | 17.25 | 16.83 | 16.98 | 129,891 | -0.06(-0.35%) |
Jul 08, 2013 | 16.90 | 17.13 | 16.72 | 17.04 | 307,237 | +0.16(+0.95%) |
Jul 05, 2013 | 16.73 | 17.05 | 16.63 | 16.88 | 221,531 | +0.14(+0.84%) |
Jul 04, 2013 | 16.46 | 16.79 | 16.40 | 16.74 | 111,752 | +0.19(+1.15%) |
Jul 03, 2013 | 16.85 | 16.92 | 16.47 | 16.55 | 125,786 | -0.30(-1.78%) |