Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.02 | 14.16 | 13.86 | 14.07 | 603,463 | +0.18(+1.31%) |
Mar 28, 2014 | 14.02 | 14.08 | 13.83 | 13.89 | 538,270 | +0.08(+0.60%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.73 | 13.81 | 582,191 | -0.14(-0.97%) |
Mar 26, 2014 | 13.94 | 13.98 | 13.82 | 13.94 | 340,965 | +0.18(+1.33%) |
Mar 25, 2014 | 13.59 | 13.80 | 13.56 | 13.76 | 274,114 | +0.18(+1.31%) |
Mar 24, 2014 | 13.60 | 13.78 | 13.47 | 13.58 | 504,845 | +0.09(+0.66%) |
Mar 21, 2014 | 13.62 | 13.70 | 13.49 | 13.49 | 504,778 | -0.05(-0.39%) |
Mar 20, 2014 | 13.25 | 13.60 | 13.24 | 13.55 | 423,237 | +0.30(+2.30%) |
Mar 19, 2014 | 13.42 | 13.44 | 13.19 | 13.24 | 186,932 | -0.12(-0.90%) |
Mar 18, 2014 | 13.20 | 13.53 | 13.10 | 13.36 | 1,139,136 | +0.19(+1.47%) |
Mar 17, 2014 | 13.19 | 13.25 | 13.13 | 13.17 | 889,852 | +0.06(+0.47%) |
Mar 14, 2014 | 12.95 | 13.16 | 12.95 | 13.11 | 550,573 | +0.12(+0.95%) |
Mar 13, 2014 | 13.16 | 13.25 | 12.94 | 12.98 | 1,213,788 | -0.13(-0.96%) |
Mar 12, 2014 | 13.00 | 13.22 | 13.00 | 13.11 | 418,519 | -0.08(-0.63%) |
Mar 11, 2014 | 13.24 | 13.32 | 13.02 | 13.19 | 755,187 | +0.03(+0.24%) |
Mar 10, 2014 | 13.34 | 13.34 | 13.11 | 13.16 | 536,170 | -0.25(-1.88%) |
Mar 07, 2014 | 13.62 | 13.69 | 13.31 | 13.41 | 208,016 | -0.13(-0.98%) |
Mar 06, 2014 | 13.37 | 13.64 | 13.37 | 13.55 | 336,522 | +0.15(+1.12%) |
Mar 05, 2014 | 13.34 | 13.48 | 13.31 | 13.40 | 186,257 | -0.13(-0.99%) |
Mar 04, 2014 | 13.43 | 13.54 | 13.41 | 13.53 | 140,034 | +0.32(+2.42%) |
Mar 03, 2014 | 13.34 | 13.36 | 13.15 | 13.21 | 521,531 | -0.31(-2.31%) |
Feb 28, 2014 | 13.51 | 13.65 | 13.49 | 13.52 | 344,446 | +0.12(+0.89%) |
Feb 27, 2014 | 13.43 | 13.48 | 13.28 | 13.41 | 168,666 | -0.01(-0.07%) |
Feb 26, 2014 | 13.44 | 13.46 | 13.34 | 13.41 | 702,970 | -0.03(-0.21%) |
Feb 25, 2014 | 13.47 | 13.47 | 13.40 | 13.44 | 510,492 | +0.05(+0.34%) |
Feb 24, 2014 | 13.42 | 13.50 | 13.39 | 13.40 | 413,772 | -0.01(-0.11%) |
Feb 21, 2014 | 13.41 | 13.47 | 13.34 | 13.41 | 228,155 | +0.08(+0.63%) |
Feb 20, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,245,732 | -0.06(-0.46%) |
Feb 19, 2014 | 13.65 | 13.70 | 13.33 | 13.39 | 561,624 | -0.35(-2.52%) |
Feb 18, 2014 | 13.82 | 13.87 | 13.68 | 13.74 | 1,081,446 | +0.04(+0.31%) |
Feb 14, 2014 | 13.55 | 13.69 | 13.69 | 13.69 | 1,011,738 | +0.21(+1.57%) |
Feb 13, 2014 | 13.42 | 13.53 | 13.36 | 13.48 | 568,502 | -0.01(-0.11%) |
Feb 12, 2014 | 13.41 | 13.55 | 13.36 | 13.50 | 474,184 | +0.14(+1.05%) |
Feb 11, 2014 | 13.17 | 13.38 | 13.17 | 13.36 | 1,062,291 | +0.20(+1.56%) |
Feb 10, 2014 | 13.17 | 13.23 | 13.09 | 13.15 | 857,357 | -0.02(-0.15%) |
Feb 07, 2014 | 13.21 | 13.30 | 13.11 | 13.17 | 1,890,123 | +0.10(+0.78%) |
Feb 06, 2014 | 12.92 | 13.11 | 12.86 | 13.07 | 1,006,964 | +0.22(+1.73%) |
Feb 05, 2014 | 12.67 | 12.91 | 12.67 | 12.85 | 1,002,824 | +0.03(+0.21%) |
Feb 04, 2014 | 12.62 | 12.90 | 12.62 | 12.82 | 977,882 | +0.30(+2.37%) |
Feb 03, 2014 | 13.06 | 13.13 | 12.50 | 12.52 | 3,473,323 | -0.50(-3.85%) |
Jan 31, 2014 | 13.00 | 13.16 | 12.89 | 13.02 | 1,090,760 | -0.22(-1.69%) |
Jan 30, 2014 | 13.25 | 13.47 | 13.00 | 13.25 | 3,037,454 | +0.37(+2.84%) |
Jan 29, 2014 | 13.14 | 13.20 | 12.88 | 12.88 | 5,492,560 | -0.44(-3.34%) |
Jan 28, 2014 | 13.59 | 13.65 | 13.25 | 13.33 | 896,437 | -0.28(-2.03%) |
Jan 27, 2014 | 13.96 | 13.97 | 13.51 | 13.60 | 626,423 | -0.38(-2.68%) |
Jan 24, 2014 | 13.93 | 14.00 | 13.83 | 13.98 | 263,434 | -0.02(-0.11%) |
Jan 23, 2014 | 14.22 | 14.22 | 13.88 | 13.99 | 393,818 | -0.21(-1.49%) |
Jan 22, 2014 | 14.18 | 14.31 | 14.05 | 14.21 | 168,598 | +0.02(+0.15%) |
Jan 21, 2014 | 14.32 | 14.32 | 14.17 | 14.18 | 417,922 | -0.22(-1.52%) |
Jan 17, 2014 | 14.58 | 14.40 | 14.40 | 14.40 | 142,284 | -0.22(-1.52%) |
Jan 16, 2014 | 14.65 | 14.69 | 14.51 | 14.63 | 117,888 | -0.09(-0.58%) |
Jan 15, 2014 | 14.42 | 14.74 | 14.45 | 14.71 | 249,504 | +0.30(+2.05%) |
Jan 14, 2014 | 14.22 | 14.48 | 14.12 | 14.42 | 362,482 | +0.06(+0.42%) |
Jan 13, 2014 | 14.21 | 14.35 | 14.14 | 14.35 | 437,454 | +0.14(+0.99%) |
Jan 10, 2014 | 14.17 | 14.28 | 14.03 | 14.21 | 217,453 | -0.66(-4.44%) |
Jan 09, 2014 | 15.01 | 15.13 | 14.81 | 14.87 | 109,739 | -0.13(-0.89%) |
Jan 08, 2014 | 14.97 | 15.09 | 14.96 | 15.01 | 72,548 | -0.09(-0.60%) |
Jan 07, 2014 | 15.06 | 15.17 | 15.01 | 15.10 | 70,596 | +0.09(+0.60%) |
Jan 06, 2014 | 15.03 | 15.07 | 14.96 | 15.01 | 94,397 | -0.02(-0.13%) |
Jan 03, 2014 | 15.20 | 15.24 | 15.03 | 15.03 | 56,531 | -0.05(-0.32%) |
Jan 02, 2014 | 15.41 | 15.48 | 14.98 | 15.07 | 108,580 | -0.54(-3.44%) |
Dec 31, 2013 | 15.56 | 15.61 | 15.61 | 15.61 | 45,553 | +0.11(+0.69%) |
Dec 30, 2013 | 15.42 | 15.51 | 15.35 | 15.51 | 41,779 | +0.10(+0.63%) |
Dec 27, 2013 | 15.42 | 15.45 | 15.27 | 15.41 | 78,498 | +0.15(+0.96%) |
Dec 26, 2013 | 15.29 | 15.32 | 15.18 | 15.26 | 16,303 | +0.05(+0.33%) |
Dec 24, 2013 | 15.20 | 15.33 | 15.06 | 15.21 | 21,713 | +0.13(+0.85%) |
Dec 23, 2013 | 15.45 | 15.46 | 15.08 | 15.08 | 61,795 | -0.06(-0.38%) |
Dec 20, 2013 | 15.23 | 15.32 | 15.06 | 15.14 | 106,353 | -0.06(-0.41%) |
Dec 19, 2013 | 15.24 | 15.33 | 15.11 | 15.20 | 47,420 | -0.02(-0.12%) |
Dec 18, 2013 | 15.29 | 15.29 | 15.03 | 15.22 | 84,414 | +0.03(+0.19%) |
Dec 17, 2013 | 15.25 | 15.39 | 15.04 | 15.19 | 357,994 | +0.03(+0.22%) |
Dec 16, 2013 | 14.99 | 15.18 | 14.97 | 15.16 | 147,880 | +0.12(+0.83%) |
Dec 13, 2013 | 15.14 | 15.14 | 14.97 | 15.03 | 97,119 | -0.08(-0.52%) |
Dec 12, 2013 | 15.10 | 15.12 | 14.96 | 15.11 | 113,107 | +0.04(+0.26%) |
Dec 11, 2013 | 15.22 | 15.34 | 14.97 | 15.07 | 53,792 | -0.22(-1.43%) |
Dec 10, 2013 | 15.12 | 15.31 | 15.01 | 15.29 | 65,332 | +0.09(+0.62%) |
Dec 09, 2013 | 15.43 | 15.45 | 15.09 | 15.20 | 51,976 | -0.18(-1.18%) |
Dec 06, 2013 | 15.70 | 15.70 | 15.37 | 15.38 | 89,054 | -0.40(-2.51%) |
Dec 05, 2013 | 15.43 | 15.85 | 15.29 | 15.78 | 89,408 | +0.45(+2.91%) |
Dec 04, 2013 | 15.38 | 15.43 | 15.28 | 15.33 | 21,241 | -0.03(-0.17%) |
Dec 03, 2013 | 15.32 | 15.42 | 15.15 | 15.36 | 97,613 | +0.11(+0.72%) |
Dec 02, 2013 | 15.50 | 15.64 | 15.22 | 15.25 | 77,216 | -0.18(-1.20%) |
Nov 29, 2013 | 15.74 | 15.74 | 15.43 | 15.43 | 37,623 | -0.15(-0.94%) |
Nov 27, 2013 | 15.77 | 15.77 | 15.54 | 15.58 | 18,148 | -0.10(-0.62%) |
Nov 26, 2013 | 15.83 | 15.93 | 15.63 | 15.67 | 226,929 | -0.06(-0.40%) |
Nov 25, 2013 | 15.90 | 15.90 | 15.65 | 15.74 | 40,188 | -0.09(-0.57%) |
Nov 22, 2013 | 15.65 | 15.86 | 15.65 | 15.83 | 87,305 | +0.18(+1.15%) |
Nov 21, 2013 | 15.74 | 15.86 | 15.62 | 15.65 | 119,946 | -0.06(-0.39%) |
Nov 20, 2013 | 15.73 | 15.73 | 15.38 | 15.71 | 385,906 | -0.02(-0.14%) |
Nov 19, 2013 | 16.04 | 16.04 | 15.58 | 15.73 | 214,658 | -0.23(-1.47%) |
Nov 18, 2013 | 16.18 | 16.18 | 15.96 | 15.96 | 97,861 | +0.27(+1.71%) |
Nov 15, 2013 | 15.36 | 15.91 | 15.33 | 15.70 | 47,499 | +0.51(+3.36%) |
Nov 14, 2013 | 15.16 | 15.29 | 15.03 | 15.19 | 89,239 | -0.18(-1.16%) |
Nov 12, 2013 | 15.34 | 15.49 | 15.19 | 15.36 | 74,966 | +0.03(+0.17%) |
Nov 11, 2013 | 15.54 | 15.54 | 15.25 | 15.34 | 94,374 | -0.25(-1.63%) |
Nov 08, 2013 | 15.86 | 15.88 | 15.47 | 15.59 | 86,917 | -0.30(-1.87%) |
Nov 07, 2013 | 16.28 | 16.28 | 15.80 | 15.89 | 78,560 | -0.38(-2.35%) |
Nov 06, 2013 | 16.25 | 16.29 | 16.14 | 16.27 | 47,263 | +0.06(+0.38%) |
Nov 05, 2013 | 16.23 | 16.30 | 16.11 | 16.21 | 87,035 | -0.15(-0.91%) |
Nov 04, 2013 | 16.31 | 16.36 | 16.21 | 16.36 | 81,990 | +0.02(+0.11%) |
Nov 01, 2013 | 16.42 | 16.53 | 16.14 | 16.34 | 76,434 | +0.01(+0.07%) |
Oct 31, 2013 | 16.36 | 16.63 | 16.26 | 16.33 | 86,866 | +0.06(+0.36%) |
Oct 30, 2013 | 16.29 | 16.34 | 16.18 | 16.27 | 165,696 | +0.03(+0.18%) |
Oct 29, 2013 | 16.25 | 16.32 | 16.16 | 16.24 | 60,642 | +0.02(+0.11%) |
Oct 28, 2013 | 16.31 | 16.31 | 16.14 | 16.22 | 155,725 | -0.00(-0.01%) |
Oct 25, 2013 | 16.36 | 16.39 | 16.18 | 16.23 | 169,014 | -0.13(-0.82%) |
Oct 24, 2013 | 16.43 | 16.45 | 16.36 | 16.36 | 40,728 | -0.11(-0.68%) |
Oct 23, 2013 | 16.52 | 16.55 | 16.36 | 16.47 | 122,904 | -0.07(-0.40%) |
Oct 22, 2013 | 16.58 | 16.62 | 16.47 | 16.54 | 129,934 | +0.02(+0.11%) |
Oct 21, 2013 | 16.60 | 16.67 | 16.39 | 16.52 | 67,908 | -0.08(-0.47%) |
Oct 18, 2013 | 16.71 | 16.71 | 16.53 | 16.60 | 142,824 | -0.02(-0.11%) |
Oct 17, 2013 | 16.77 | 16.83 | 16.48 | 16.61 | 107,090 | -0.07(-0.41%) |
Oct 16, 2013 | 16.94 | 17.10 | 16.62 | 16.68 | 69,516 | -0.03(-0.19%) |
Oct 15, 2013 | 16.63 | 16.71 | 16.46 | 16.71 | 122,972 | +0.17(+1.02%) |
Oct 14, 2013 | 16.45 | 16.63 | 16.41 | 16.55 | 63,988 | +0.11(+0.68%) |
Oct 11, 2013 | 16.50 | 16.53 | 16.41 | 16.43 | 64,517 | -0.17(-1.01%) |
Oct 10, 2013 | 16.34 | 16.66 | 16.34 | 16.60 | 47,392 | +0.38(+2.31%) |
Oct 09, 2013 | 16.54 | 16.54 | 16.14 | 16.23 | 90,218 | -0.21(-1.29%) |
Oct 08, 2013 | 16.69 | 16.69 | 16.33 | 16.44 | 148,347 | -0.14(-0.86%) |
Oct 07, 2013 | 16.52 | 16.64 | 16.45 | 16.58 | 47,100 | +0.07(+0.43%) |
Oct 04, 2013 | 16.59 | 16.70 | 16.46 | 16.51 | 112,534 | +0.01(+0.08%) |
Oct 03, 2013 | 16.50 | 16.50 | 16.35 | 16.50 | 110,290 | +0.18(+1.11%) |
Oct 02, 2013 | 16.18 | 16.32 | 16.14 | 16.31 | 186,927 | +0.15(+0.92%) |
Oct 01, 2013 | 16.26 | 16.26 | 16.05 | 16.16 | 132,358 | -0.14(-0.86%) |
Sep 30, 2013 | 15.76 | 16.31 | 15.69 | 16.31 | 394,083 | +0.27(+1.66%) |
Sep 27, 2013 | 16.18 | 16.18 | 15.83 | 16.04 | 121,026 | -0.10(-0.65%) |
Sep 26, 2013 | 16.52 | 16.52 | 16.05 | 16.14 | 77,266 | -0.34(-2.04%) |
Sep 25, 2013 | 16.63 | 16.66 | 16.43 | 16.48 | 26,960 | -0.18(-1.09%) |
Sep 24, 2013 | 16.97 | 16.97 | 16.66 | 16.66 | 26,876 | -0.26(-1.52%) |
Sep 23, 2013 | 16.63 | 17.08 | 16.63 | 16.92 | 66,648 | +0.23(+1.39%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.54 | 16.69 | 31,443 | -0.20(-1.19%) |
Sep 19, 2013 | 17.00 | 17.00 | 16.83 | 16.89 | 40,328 | -0.04(-0.23%) |
Sep 18, 2013 | 16.36 | 16.96 | 16.31 | 16.93 | 55,052 | +0.70(+4.32%) |
Sep 17, 2013 | 16.47 | 16.48 | 16.23 | 16.23 | 22,489 | +0.01(+0.09%) |
Sep 16, 2013 | 15.86 | 16.30 | 16.01 | 16.21 | 239,218 | +0.36(+2.24%) |
Sep 13, 2013 | 16.18 | 16.18 | 15.86 | 15.86 | 28,912 | -0.26(-1.62%) |
Sep 12, 2013 | 16.41 | 16.41 | 16.12 | 16.12 | 57,183 | -0.29(-1.79%) |
Sep 11, 2013 | 16.34 | 16.47 | 16.21 | 16.41 | 49,287 | +0.17(+1.07%) |
Sep 10, 2013 | 15.93 | 16.29 | 15.79 | 16.24 | 50,451 | +0.37(+2.31%) |
Sep 09, 2013 | 15.80 | 16.00 | 15.71 | 15.87 | 222,425 | +0.07(+0.45%) |
Sep 06, 2013 | 15.61 | 15.84 | 15.57 | 15.80 | 151,878 | +0.20(+1.28%) |
Sep 05, 2013 | 15.07 | 15.60 | 15.07 | 15.60 | 127,060 | +0.50(+3.28%) |
Sep 04, 2013 | 15.02 | 15.15 | 14.89 | 15.11 | 60,569 | +0.16(+1.08%) |
Sep 03, 2013 | 15.18 | 15.18 | 14.77 | 14.94 | 262,596 | +0.24(+1.62%) |
Aug 30, 2013 | 14.94 | 15.26 | 14.71 | 14.71 | 419,030 | -0.15(-0.99%) |
Aug 29, 2013 | 14.79 | 15.02 | 14.78 | 14.85 | 110,700 | +0.00(+0.01%) |
Aug 28, 2013 | 14.90 | 15.08 | 14.83 | 14.85 | 294,354 | -0.09(-0.60%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.89 | 14.94 | 85,826 | -0.21(-1.38%) |
Aug 26, 2013 | 15.29 | 15.33 | 15.15 | 15.15 | 42,679 | -0.07(-0.44%) |
Aug 23, 2013 | 15.24 | 15.24 | 15.11 | 15.22 | 87,322 | +0.10(+0.68%) |
Aug 22, 2013 | 14.87 | 15.18 | 14.87 | 15.11 | 60,040 | +0.16(+1.06%) |
Aug 21, 2013 | 14.89 | 15.05 | 14.77 | 14.96 | 113,568 | -0.02(-0.17%) |
Aug 20, 2013 | 14.98 | 15.08 | 14.89 | 14.98 | 124,006 | +0.07(+0.48%) |
Aug 19, 2013 | 15.12 | 15.14 | 14.88 | 14.91 | 68,903 | -0.34(-2.24%) |
Aug 16, 2013 | 15.47 | 15.47 | 15.25 | 15.25 | 51,402 | -0.28(-1.78%) |
Aug 15, 2013 | 15.45 | 15.54 | 15.35 | 15.53 | 15,808 | -0.07(-0.43%) |
Aug 14, 2013 | 15.57 | 15.59 | 15.26 | 15.59 | 59,028 | +0.07(+0.45%) |
Aug 13, 2013 | 15.71 | 15.72 | 15.51 | 15.52 | 186,314 | -0.18(-1.12%) |
Aug 12, 2013 | 15.58 | 15.79 | 15.58 | 15.70 | 283,466 | +0.17(+1.06%) |
Aug 09, 2013 | 15.68 | 15.78 | 15.45 | 15.54 | 256,877 | -0.11(-0.68%) |
Aug 08, 2013 | 15.42 | 15.83 | 15.42 | 15.64 | 376,604 | +0.35(+2.29%) |
Aug 07, 2013 | 15.35 | 15.35 | 15.09 | 15.29 | 153,178 | -0.10(-0.65%) |
Aug 06, 2013 | 15.40 | 15.53 | 15.30 | 15.39 | 96,354 | -0.05(-0.32%) |
Aug 05, 2013 | 15.63 | 15.63 | 15.43 | 15.44 | 44,709 | -0.15(-0.98%) |
Aug 02, 2013 | 15.25 | 15.59 | 15.25 | 15.59 | 125,024 | +0.38(+2.47%) |
Aug 01, 2013 | 15.34 | 15.38 | 15.15 | 15.22 | 136,604 | -0.07(-0.49%) |
Jul 31, 2013 | 15.29 | 15.36 | 15.12 | 15.29 | 93,373 | +0.01(+0.04%) |
Jul 30, 2013 | 15.25 | 15.29 | 15.08 | 15.29 | 70,203 | +0.16(+1.07%) |
Jul 29, 2013 | 15.28 | 15.28 | 15.00 | 15.13 | 133,623 | -0.10(-0.63%) |
Jul 26, 2013 | 15.52 | 15.52 | 15.14 | 15.22 | 85,736 | -0.20(-1.31%) |
Jul 25, 2013 | 15.47 | 15.56 | 15.37 | 15.43 | 120,002 | -0.11(-0.70%) |
Jul 24, 2013 | 15.67 | 15.69 | 15.44 | 15.53 | 57,448 | -0.18(-1.17%) |
Jul 23, 2013 | 15.38 | 15.72 | 15.30 | 15.72 | 38,512 | +0.36(+2.33%) |
Jul 22, 2013 | 15.71 | 15.66 | 15.28 | 15.36 | 47,476 | -0.30(-1.91%) |
Jul 19, 2013 | 15.68 | 15.73 | 15.52 | 15.66 | 86,428 | +0.03(+0.18%) |
Jul 18, 2013 | 15.47 | 15.74 | 15.46 | 15.63 | 120,300 | +0.27(+1.76%) |
Jul 17, 2013 | 14.79 | 15.40 | 14.79 | 15.36 | 169,470 | +0.55(+3.72%) |
Jul 16, 2013 | 14.86 | 14.89 | 14.72 | 14.81 | 26,291 | -0.14(-0.92%) |
Jul 15, 2013 | 14.71 | 15.03 | 14.71 | 14.95 | 47,555 | +0.20(+1.37%) |
Jul 12, 2013 | 14.69 | 14.78 | 14.59 | 14.74 | 106,600 | +0.01(+0.07%) |
Jul 11, 2013 | 14.73 | 15.01 | 14.69 | 14.73 | 74,415 | +0.05(+0.35%) |
Jul 10, 2013 | 14.87 | 14.87 | 14.49 | 14.68 | 71,018 | -0.26(-1.76%) |
Jul 09, 2013 | 14.97 | 14.98 | 14.82 | 14.94 | 181,837 | -0.04(-0.25%) |
Jul 08, 2013 | 14.90 | 15.03 | 14.89 | 14.98 | 284,209 | +0.00(+0.00%) |
Jul 05, 2013 | 15.13 | 15.26 | 14.63 | 14.98 | 99,205 | -0.15(-1.00%) |
Jul 03, 2013 | 15.11 | 15.19 | 14.98 | 15.13 | 52,240 | +0.04(+0.25%) |
Jul 02, 2013 | 15.38 | 15.38 | 15.05 | 15.09 | 65,850 | -0.19(-1.26%) |
Jul 01, 2013 | 15.40 | 15.52 | 15.27 | 15.29 | 142,605 | -0.20(-1.27%) |
Jun 28, 2013 | 15.50 | 15.54 | 15.31 | 15.48 | 167,946 | +0.01(+0.09%) |
Jun 27, 2013 | 15.22 | 15.54 | 15.19 | 15.47 | 72,885 | +0.24(+1.56%) |
Jun 26, 2013 | 14.88 | 15.33 | 14.85 | 15.23 | 110,509 | +0.49(+3.35%) |
Jun 25, 2013 | 14.51 | 14.79 | 14.38 | 14.74 | 69,494 | +0.26(+1.81%) |
Jun 24, 2013 | 14.21 | 14.56 | 14.21 | 14.48 | 73,228 | +0.07(+0.51%) |
Jun 21, 2013 | 14.71 | 14.87 | 14.33 | 14.40 | 174,970 | -0.16(-1.10%) |
Jun 20, 2013 | 14.89 | 14.89 | 14.36 | 14.56 | 49,844 | -0.31(-2.08%) |
Jun 19, 2013 | 15.17 | 15.17 | 14.85 | 14.87 | 15,645 | -0.21(-1.40%) |
Jun 18, 2013 | 15.15 | 15.15 | 14.90 | 15.08 | 37,584 | -0.03(-0.20%) |
Jun 17, 2013 | 15.60 | 15.60 | 15.08 | 15.11 | 65,411 | -0.35(-2.24%) |
Jun 14, 2013 | 15.03 | 15.52 | 15.03 | 15.46 | 39,378 | +0.52(+3.51%) |
Jun 13, 2013 | 14.64 | 15.20 | 14.64 | 14.94 | 100,274 | +0.22(+1.51%) |
Jun 12, 2013 | 14.93 | 14.93 | 14.51 | 14.71 | 59,573 | -0.08(-0.52%) |
Jun 11, 2013 | 15.13 | 15.13 | 14.63 | 14.79 | 58,572 | -0.36(-2.35%) |
Jun 10, 2013 | 15.39 | 15.52 | 15.06 | 15.15 | 144,849 | -0.22(-1.41%) |
Jun 07, 2013 | 15.52 | 15.52 | 15.23 | 15.36 | 63,139 | -0.06(-0.40%) |
Jun 06, 2013 | 15.24 | 15.46 | 14.95 | 15.43 | 46,695 | +0.17(+1.11%) |
Jun 05, 2013 | 15.59 | 15.62 | 15.26 | 15.26 | 126,740 | -0.34(-2.17%) |
Jun 04, 2013 | 15.61 | 15.69 | 15.37 | 15.59 | 65,192 | +0.11(+0.70%) |
Jun 03, 2013 | 15.93 | 16.02 | 15.31 | 15.49 | 83,261 | -0.34(-2.15%) |
May 31, 2013 | 15.57 | 15.83 | 15.43 | 15.83 | 76,749 | +0.23(+1.48%) |
May 30, 2013 | 15.80 | 16.07 | 15.56 | 15.59 | 69,764 | -0.21(-1.35%) |
May 29, 2013 | 15.80 | 15.97 | 15.43 | 15.81 | 53,370 | +0.15(+0.97%) |
May 28, 2013 | 15.81 | 15.81 | 15.47 | 15.66 | 30,419 | -0.16(-0.99%) |
May 24, 2013 | 15.84 | 15.91 | 15.67 | 15.81 | 59,855 | -0.07(-0.41%) |
May 23, 2013 | 15.83 | 15.96 | 15.61 | 15.88 | 66,390 | +0.11(+0.68%) |
May 22, 2013 | 15.79 | 15.90 | 15.64 | 15.77 | 72,196 | +0.00(+0.02%) |
May 21, 2013 | 15.95 | 15.95 | 15.64 | 15.77 | 42,501 | -0.11(-0.67%) |
May 20, 2013 | 15.86 | 15.95 | 15.72 | 15.87 | 74,807 | +0.10(+0.65%) |
May 17, 2013 | 15.90 | 16.10 | 15.51 | 15.77 | 120,596 | -0.14(-0.85%) |
May 16, 2013 | 16.38 | 16.38 | 15.90 | 15.91 | 63,348 | -0.44(-2.72%) |
May 15, 2013 | 16.14 | 16.46 | 16.14 | 16.35 | 71,834 | +0.29(+1.82%) |
May 13, 2013 | 16.09 | 16.16 | 15.88 | 16.06 | 85,078 | +0.01(+0.05%) |
May 10, 2013 | 16.37 | 16.37 | 15.98 | 16.05 | 43,511 | -0.39(-2.38%) |
May 09, 2013 | 16.57 | 16.57 | 16.29 | 16.44 | 111,197 | -0.09(-0.56%) |
May 08, 2013 | 16.56 | 16.63 | 16.45 | 16.54 | 68,518 | +0.09(+0.56%) |
May 07, 2013 | 16.69 | 16.69 | 16.38 | 16.44 | 112,506 | -0.16(-0.97%) |
May 06, 2013 | 16.54 | 16.66 | 16.41 | 16.60 | 84,613 | +0.09(+0.57%) |
May 03, 2013 | 16.73 | 16.55 | 16.40 | 16.51 | 35,868 | +0.03(+0.16%) |
May 02, 2013 | 16.09 | 16.52 | 16.09 | 16.48 | 31,565 | +0.52(+3.25%) |
May 01, 2013 | 16.19 | 16.19 | 15.93 | 15.96 | 27,984 | -0.32(-1.94%) |
Apr 30, 2013 | 16.08 | 16.29 | 15.99 | 16.28 | 53,134 | +0.24(+1.48%) |
Apr 29, 2013 | 15.96 | 16.09 | 15.96 | 16.04 | 37,417 | +0.17(+1.04%) |
Apr 26, 2013 | 16.05 | 16.01 | 15.83 | 15.88 | 73,877 | -0.13(-0.82%) |
Apr 25, 2013 | 16.05 | 16.18 | 16.00 | 16.01 | 45,606 | -0.04(-0.27%) |
Apr 24, 2013 | 16.14 | 16.77 | 15.84 | 16.05 | 128,354 | -0.07(-0.43%) |
Apr 23, 2013 | 16.20 | 16.20 | 15.86 | 16.12 | 83,574 | -0.09(-0.54%) |
Apr 22, 2013 | 16.18 | 16.21 | 15.89 | 16.21 | 62,103 | -0.10(-0.63%) |
Apr 19, 2013 | 16.02 | 16.31 | 15.96 | 16.31 | 23,371 | +0.33(+2.09%) |
Apr 18, 2013 | 16.24 | 16.24 | 15.90 | 15.98 | 29,878 | -0.19(-1.16%) |
Apr 17, 2013 | 15.78 | 16.19 | 15.73 | 16.16 | 117,245 | +0.36(+2.25%) |
Apr 16, 2013 | 15.68 | 15.96 | 15.68 | 15.81 | 147,657 | +0.20(+1.26%) |
Apr 15, 2013 | 16.16 | 16.16 | 15.60 | 15.61 | 32,345 | -0.60(-3.68%) |
Apr 12, 2013 | 16.46 | 16.55 | 16.12 | 16.21 | 33,309 | -0.04(-0.27%) |
Apr 11, 2013 | 16.23 | 16.39 | 16.14 | 16.25 | 46,002 | +0.02(+0.11%) |
Apr 10, 2013 | 16.39 | 16.52 | 16.21 | 16.23 | 35,489 | -0.06(-0.36%) |
Apr 09, 2013 | 16.16 | 16.49 | 16.16 | 16.29 | 105,838 | +0.15(+0.91%) |
Apr 08, 2013 | 15.77 | 16.17 | 15.77 | 16.15 | 139,285 | +0.31(+1.98%) |
Apr 05, 2013 | 16.05 | 16.05 | 15.74 | 15.83 | 67,473 | -0.29(-1.78%) |
Apr 04, 2013 | 16.20 | 16.38 | 16.00 | 16.12 | 40,074 | -0.02(-0.10%) |
Apr 03, 2013 | 16.24 | 16.27 | 16.10 | 16.14 | 23,566 | +0.07(+0.46%) |
Apr 02, 2013 | 16.60 | 16.60 | 16.06 | 16.06 | 72,070 | -0.51(-3.08%) |