Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.42 | 25.19 | 25.61 | 84,620 | -0.60(-2.29%) |
May 29, 2014 | 26.00 | 26.65 | 25.69 | 26.21 | 161,234 | +0.27(+1.04%) |
May 28, 2014 | 26.20 | 27.29 | 25.37 | 25.94 | 229,893 | -0.06(-0.23%) |
May 27, 2014 | 27.37 | 27.37 | 25.64 | 26.00 | 304,305 | -1.02(-3.77%) |
May 23, 2014 | 25.72 | 27.02 | 27.02 | 27.02 | 400,300 | +1.86(+7.39%) |
May 22, 2014 | 25.39 | 25.71 | 24.58 | 25.16 | 151,335 | +0.07(+0.28%) |
May 21, 2014 | 23.00 | 25.84 | 22.34 | 25.09 | 440,454 | +4.18(+19.99%) |
May 20, 2014 | 20.75 | 21.24 | 20.30 | 20.91 | 103,093 | +0.06(+0.29%) |
May 19, 2014 | 20.72 | 21.20 | 20.15 | 20.85 | 89,886 | +0.01(+0.05%) |
May 16, 2014 | 19.93 | 21.52 | 19.93 | 20.84 | 147,906 | +1.06(+5.36%) |
May 15, 2014 | 19.79 | 19.99 | 19.19 | 19.78 | 68,596 | -0.05(-0.25%) |
May 14, 2014 | 20.15 | 20.36 | 19.70 | 19.83 | 50,008 | -0.46(-2.27%) |
May 13, 2014 | 21.00 | 21.30 | 19.94 | 20.29 | 149,583 | -0.60(-2.87%) |
May 12, 2014 | 19.95 | 21.46 | 19.95 | 20.89 | 121,074 | +1.11(+5.61%) |
May 09, 2014 | 19.07 | 19.97 | 19.06 | 19.78 | 53,350 | +0.53(+2.75%) |
May 08, 2014 | 20.30 | 20.91 | 19.24 | 19.25 | 258,914 | -1.19(-5.82%) |
May 07, 2014 | 21.49 | 22.20 | 19.78 | 20.44 | 235,866 | -1.01(-4.71%) |
May 06, 2014 | 21.43 | 22.32 | 21.05 | 21.45 | 214,629 | +0.04(+0.19%) |
May 05, 2014 | 21.52 | 21.71 | 20.87 | 21.41 | 99,160 | -0.16(-0.74%) |
May 02, 2014 | 20.76 | 22.00 | 20.76 | 21.57 | 63,236 | +0.88(+4.25%) |
May 01, 2014 | 21.17 | 21.70 | 20.08 | 20.69 | 135,262 | -0.50(-2.36%) |
Apr 30, 2014 | 20.79 | 21.29 | 20.59 | 21.19 | 47,327 | +0.30(+1.44%) |
Apr 29, 2014 | 20.40 | 21.02 | 19.87 | 20.89 | 46,705 | +0.66(+3.26%) |
Apr 28, 2014 | 20.49 | 21.70 | 19.76 | 20.23 | 54,245 | -0.25(-1.22%) |
Apr 25, 2014 | 21.62 | 21.62 | 20.24 | 20.48 | 92,287 | -1.15(-5.32%) |
Apr 24, 2014 | 22.26 | 22.46 | 21.36 | 21.63 | 57,534 | -0.83(-3.70%) |
Apr 23, 2014 | 22.73 | 23.07 | 22.29 | 22.46 | 61,905 | -0.42(-1.84%) |
Apr 22, 2014 | 22.53 | 23.62 | 22.53 | 22.88 | 64,665 | +0.31(+1.37%) |
Apr 21, 2014 | 22.80 | 22.80 | 22.02 | 22.57 | 52,792 | -0.28(-1.23%) |
Apr 17, 2014 | 23.46 | 22.85 | 22.85 | 22.85 | 79,300 | +0.34(+1.51%) |
Apr 16, 2014 | 23.05 | 23.14 | 22.28 | 22.51 | 132,555 | -0.42(-1.83%) |
Apr 15, 2014 | 23.65 | 23.93 | 22.68 | 22.93 | 195,605 | -0.88(-3.68%) |
Apr 14, 2014 | 24.11 | 24.71 | 23.80 | 23.80 | 103,066 | -0.18(-0.73%) |
Apr 11, 2014 | 25.18 | 25.43 | 22.66 | 23.98 | 346,366 | -1.33(-5.25%) |
Apr 10, 2014 | 26.64 | 27.00 | 25.27 | 25.31 | 163,338 | -1.47(-5.49%) |
Apr 09, 2014 | 26.59 | 27.68 | 26.31 | 26.78 | 256,205 | +0.19(+0.71%) |
Apr 08, 2014 | 26.21 | 27.28 | 26.21 | 26.59 | 417,932 | +0.54(+2.07%) |
Apr 07, 2014 | 25.96 | 26.92 | 25.51 | 26.05 | 131,265 | +0.10(+0.39%) |
Apr 04, 2014 | 26.28 | 26.39 | 25.50 | 25.95 | 180,747 | -0.06(-0.23%) |
Apr 03, 2014 | 27.02 | 27.28 | 25.59 | 26.01 | 81,031 | -1.08(-3.99%) |
Apr 02, 2014 | 26.31 | 27.94 | 26.22 | 27.09 | 90,877 | +0.93(+3.56%) |
Apr 01, 2014 | 27.22 | 27.71 | 26.06 | 26.16 | 170,661 | -0.92(-3.40%) |
Mar 31, 2014 | 24.95 | 27.79 | 24.73 | 27.08 | 137,784 | +2.22(+8.93%) |
Mar 28, 2014 | 24.75 | 25.01 | 24.43 | 24.86 | 112,756 | +0.45(+1.84%) |
Mar 27, 2014 | 24.22 | 24.84 | 23.98 | 24.41 | 76,560 | +0.24(+0.99%) |
Mar 26, 2014 | 24.03 | 24.53 | 22.85 | 24.17 | 83,861 | +0.24(+1.00%) |
Mar 25, 2014 | 25.78 | 26.23 | 23.66 | 23.93 | 255,441 | -1.85(-7.18%) |
Mar 24, 2014 | 25.49 | 26.12 | 24.93 | 25.78 | 114,605 | +0.18(+0.70%) |
Mar 21, 2014 | 26.21 | 26.38 | 25.59 | 25.60 | 166,834 | -0.39(-1.50%) |
Mar 20, 2014 | 25.62 | 26.21 | 25.40 | 25.99 | 64,962 | +0.41(+1.60%) |
Mar 19, 2014 | 26.00 | 26.20 | 24.90 | 25.58 | 249,680 | +1.45(+6.01%) |
Mar 18, 2014 | 24.04 | 24.99 | 23.60 | 24.13 | 191,473 | +0.24(+1.00%) |
Mar 17, 2014 | 23.83 | 24.70 | 23.74 | 23.89 | 181,464 | +0.30(+1.27%) |
Mar 14, 2014 | 22.75 | 24.06 | 22.59 | 23.59 | 2,821,304 | +0.09(+0.38%) |
Mar 13, 2014 | 24.90 | 25.63 | 23.49 | 23.50 | 252,224 | -1.40(-5.62%) |
Mar 12, 2014 | 25.21 | 25.22 | 24.36 | 24.90 | 39,774 | -0.55(-2.16%) |
Mar 11, 2014 | 24.36 | 25.93 | 24.09 | 25.45 | 108,050 | +0.58(+2.33%) |
Mar 10, 2014 | 25.46 | 25.53 | 24.59 | 24.87 | 37,403 | -0.88(-3.42%) |
Mar 07, 2014 | 26.62 | 27.05 | 25.67 | 25.75 | 44,725 | -0.74(-2.79%) |
Mar 06, 2014 | 26.88 | 27.20 | 25.91 | 26.49 | 150,688 | -0.18(-0.67%) |
Mar 05, 2014 | 27.91 | 28.20 | 26.00 | 26.67 | 113,123 | -0.96(-3.47%) |
Mar 04, 2014 | 25.57 | 27.98 | 25.57 | 27.63 | 87,716 | +2.32(+9.17%) |
Mar 03, 2014 | 25.60 | 25.80 | 24.83 | 25.31 | 20,794 | -0.54(-2.09%) |
Feb 28, 2014 | 25.17 | 26.18 | 24.63 | 25.85 | 81,138 | +0.72(+2.87%) |
Feb 27, 2014 | 24.64 | 25.13 | 22.97 | 25.13 | 19,829 | +0.21(+0.84%) |
Feb 26, 2014 | 25.23 | 25.46 | 24.60 | 24.92 | 25,738 | -0.41(-1.62%) |
Feb 25, 2014 | 25.34 | 25.54 | 25.14 | 25.33 | 20,746 | +0.00(+0.00%) |
Feb 24, 2014 | 25.40 | 25.57 | 25.11 | 25.33 | 18,686 | +0.03(+0.12%) |
Feb 21, 2014 | 25.23 | 25.69 | 24.85 | 25.30 | 57,465 | +0.20(+0.80%) |
Feb 20, 2014 | 24.32 | 25.47 | 24.32 | 25.10 | 100,904 | +0.64(+2.62%) |
Feb 19, 2014 | 24.18 | 24.70 | 24.07 | 24.46 | 56,913 | -0.02(-0.08%) |
Feb 18, 2014 | 24.37 | 24.50 | 23.71 | 24.48 | 115,370 | -0.23(-0.93%) |
Feb 14, 2014 | 26.00 | 24.71 | 24.71 | 24.71 | 199,200 | -2.04(-7.63%) |
Feb 13, 2014 | 26.66 | 27.11 | 26.66 | 26.75 | 61,190 | +0.09(+0.34%) |
Feb 12, 2014 | 26.93 | 26.93 | 26.32 | 26.66 | 80,001 | +0.00(+0.00%) |
Feb 11, 2014 | 27.25 | 27.25 | 26.44 | 26.66 | 48,568 | -0.43(-1.59%) |
Feb 10, 2014 | 27.30 | 27.60 | 26.68 | 27.09 | 74,963 | -0.50(-1.81%) |
Feb 07, 2014 | 28.26 | 29.15 | 27.44 | 27.59 | 76,222 | -0.19(-0.68%) |
Feb 06, 2014 | 28.23 | 29.27 | 27.52 | 27.78 | 192,840 | -0.54(-1.91%) |
Feb 05, 2014 | 27.90 | 29.73 | 27.86 | 28.32 | 255,372 | +0.07(+0.25%) |
Feb 04, 2014 | 27.01 | 28.32 | 26.56 | 28.25 | 85,954 | +1.39(+5.17%) |
Feb 03, 2014 | 26.77 | 28.93 | 26.57 | 26.86 | 163,167 | -0.89(-3.21%) |
Jan 31, 2014 | 25.29 | 27.93 | 25.25 | 27.75 | 112,477 | +2.63(+10.47%) |
Jan 30, 2014 | 24.00 | 25.12 | 22.45 | 25.12 | 99,416 | +3.18(+14.49%) |
Jan 29, 2014 | 21.90 | 22.26 | 21.78 | 21.94 | 62,990 | -0.11(-0.50%) |
Jan 28, 2014 | 21.39 | 22.43 | 20.30 | 22.05 | 65,942 | +0.48(+2.23%) |
Jan 27, 2014 | 21.10 | 22.06 | 20.90 | 21.57 | 63,467 | +0.43(+2.03%) |
Jan 24, 2014 | 22.25 | 22.25 | 20.48 | 21.14 | 79,442 | -1.12(-5.03%) |
Jan 23, 2014 | 22.38 | 22.78 | 21.99 | 22.26 | 36,986 | +0.29(+1.32%) |
Jan 22, 2014 | 21.90 | 22.14 | 21.66 | 21.97 | 20,256 | +0.49(+2.28%) |
Jan 21, 2014 | 20.97 | 22.13 | 20.92 | 21.48 | 64,482 | +0.53(+2.53%) |
Jan 17, 2014 | 20.67 | 20.95 | 20.95 | 20.95 | 51,500 | +0.08(+0.38%) |
Jan 16, 2014 | 20.49 | 21.13 | 20.32 | 20.87 | 50,535 | +0.16(+0.77%) |
Jan 15, 2014 | 21.42 | 21.49 | 20.04 | 20.71 | 278,129 | -0.71(-3.31%) |
Jan 14, 2014 | 21.41 | 21.50 | 20.92 | 21.42 | 99,267 | -0.08(-0.37%) |
Jan 13, 2014 | 21.89 | 22.50 | 21.22 | 21.50 | 30,700 | -0.44(-2.01%) |
Jan 10, 2014 | 21.76 | 22.30 | 21.42 | 21.94 | 33,025 | +0.09(+0.41%) |
Jan 09, 2014 | 22.62 | 23.47 | 21.82 | 21.85 | 142,963 | -0.62(-2.76%) |
Jan 08, 2014 | 20.64 | 22.50 | 20.48 | 22.47 | 84,219 | +1.97(+9.61%) |
Jan 07, 2014 | 19.88 | 20.76 | 19.88 | 20.50 | 16,827 | +0.61(+3.07%) |
Jan 06, 2014 | 20.41 | 20.61 | 19.81 | 19.89 | 35,686 | -0.50(-2.45%) |
Jan 03, 2014 | 19.85 | 21.13 | 19.85 | 20.39 | 92,543 | +0.57(+2.88%) |
Jan 02, 2014 | 19.35 | 20.16 | 19.30 | 19.82 | 83,343 | +0.56(+2.91%) |
Dec 31, 2013 | 18.82 | 19.26 | 19.26 | 19.26 | 45,900 | +0.22(+1.16%) |
Dec 30, 2013 | 18.84 | 19.08 | 18.28 | 19.04 | 36,984 | +0.06(+0.32%) |
Dec 27, 2013 | 18.99 | 19.11 | 18.90 | 18.98 | 26,827 | -0.03(-0.16%) |
Dec 26, 2013 | 18.80 | 19.05 | 18.80 | 19.01 | 28,700 | +0.21(+1.12%) |
Dec 24, 2013 | 19.00 | 19.00 | 18.77 | 18.80 | 59,353 | -0.08(-0.42%) |
Dec 23, 2013 | 18.57 | 19.08 | 18.57 | 18.88 | 40,480 | +0.20(+1.07%) |
Dec 20, 2013 | 19.00 | 19.00 | 18.12 | 18.68 | 131,026 | -0.20(-1.06%) |
Dec 19, 2013 | 17.65 | 19.20 | 17.60 | 18.88 | 80,986 | +1.04(+5.83%) |
Dec 18, 2013 | 17.73 | 18.01 | 17.01 | 17.84 | 120,042 | +0.19(+1.08%) |
Dec 17, 2013 | 16.87 | 18.57 | 16.87 | 17.65 | 49,156 | +0.66(+3.88%) |
Dec 16, 2013 | 17.70 | 17.70 | 16.55 | 16.99 | 168,430 | -0.71(-4.01%) |
Dec 13, 2013 | 17.35 | 18.72 | 17.35 | 17.70 | 57,316 | -0.10(-0.56%) |
Dec 12, 2013 | 18.34 | 18.34 | 17.38 | 17.80 | 121,004 | -0.39(-2.14%) |
Dec 11, 2013 | 18.27 | 18.50 | 17.86 | 18.19 | 52,064 | -0.20(-1.09%) |
Dec 10, 2013 | 18.92 | 19.01 | 18.05 | 18.39 | 52,527 | -0.57(-3.01%) |
Dec 09, 2013 | 19.34 | 19.73 | 18.71 | 18.96 | 163,769 | -0.38(-1.96%) |
Dec 06, 2013 | 18.36 | 19.73 | 18.25 | 19.34 | 0 | +1.12(+6.15%) |
Dec 05, 2013 | 17.46 | 18.49 | 17.19 | 18.22 | 0 | +0.96(+5.56%) |
Dec 04, 2013 | 16.73 | 17.57 | 16.36 | 17.26 | 0 | +0.41(+2.43%) |
Dec 03, 2013 | 16.02 | 16.90 | 15.90 | 16.85 | 0 | +0.85(+5.31%) |
Dec 02, 2013 | 16.00 | 16.18 | 15.11 | 16.00 | 0 | +0.04(+0.25%) |
Nov 29, 2013 | 15.90 | 16.32 | 15.71 | 15.96 | 0 | +0.06(+0.38%) |
Nov 27, 2013 | 15.75 | 16.10 | 15.21 | 15.90 | 0 | +0.22(+1.40%) |
Nov 26, 2013 | 15.65 | 16.13 | 15.47 | 15.68 | 0 | +0.07(+0.45%) |
Nov 25, 2013 | 15.47 | 15.75 | 14.95 | 15.61 | 0 | +0.10(+0.64%) |
Nov 22, 2013 | 15.25 | 15.84 | 14.76 | 15.51 | 0 | +0.27(+1.77%) |
Nov 21, 2013 | 15.14 | 15.29 | 14.72 | 15.24 | 0 | +0.02(+0.13%) |
Nov 20, 2013 | 15.54 | 15.55 | 14.87 | 15.22 | 0 | -0.22(-1.42%) |
Nov 19, 2013 | 16.00 | 16.00 | 15.34 | 15.44 | 0 | -0.51(-3.20%) |
Nov 18, 2013 | 15.60 | 16.40 | 15.45 | 15.95 | 0 | +0.34(+2.18%) |
Nov 15, 2013 | 15.49 | 16.10 | 15.35 | 15.61 | 0 | +0.11(+0.71%) |
Nov 14, 2013 | 15.69 | 15.69 | 15.31 | 15.50 | 0 | -0.77(-4.73%) |
Nov 12, 2013 | 15.12 | 16.27 | 14.80 | 16.27 | 0 | +1.17(+7.75%) |
Nov 11, 2013 | 15.15 | 15.30 | 14.93 | 15.10 | 0 | +0.02(+0.13%) |
Nov 08, 2013 | 15.10 | 15.49 | 14.61 | 15.08 | 0 | +0.07(+0.47%) |
Nov 07, 2013 | 15.13 | 15.15 | 14.86 | 15.01 | 0 | -0.07(-0.46%) |
Nov 06, 2013 | 15.20 | 15.44 | 14.90 | 15.08 | 0 | -0.13(-0.85%) |
Nov 05, 2013 | 15.00 | 15.30 | 14.69 | 15.21 | 0 | +0.02(+0.13%) |
Nov 04, 2013 | 15.40 | 15.70 | 15.03 | 15.19 | 0 | -0.14(-0.91%) |
Nov 01, 2013 | 15.10 | 15.72 | 14.81 | 15.33 | 0 | +0.33(+2.20%) |
Oct 31, 2013 | 14.01 | 15.55 | 13.61 | 15.00 | 0 | +1.35(+9.89%) |
Oct 30, 2013 | 13.97 | 14.01 | 13.50 | 13.65 | 0 | -0.44(-3.12%) |
Oct 29, 2013 | 13.93 | 14.09 | 13.60 | 14.09 | 0 | +0.27(+1.95%) |
Oct 28, 2013 | 14.05 | 14.44 | 13.71 | 13.82 | 0 | -0.21(-1.50%) |
Oct 25, 2013 | 14.50 | 14.50 | 14.02 | 14.03 | 0 | -0.48(-3.31%) |
Oct 24, 2013 | 14.78 | 14.90 | 14.50 | 14.51 | 0 | -0.28(-1.89%) |
Oct 23, 2013 | 14.82 | 14.96 | 14.55 | 14.79 | 0 | -0.23(-1.53%) |
Oct 22, 2013 | 15.15 | 15.45 | 14.79 | 15.02 | 0 | -0.13(-0.86%) |
Oct 21, 2013 | 14.55 | 15.38 | 14.55 | 15.15 | 0 | +0.64(+4.41%) |
Oct 18, 2013 | 14.12 | 14.65 | 14.05 | 14.51 | 15,863 | +0.40(+2.83%) |
Oct 17, 2013 | 14.07 | 14.36 | 13.94 | 14.11 | 0 | -0.06(-0.42%) |
Oct 16, 2013 | 14.06 | 14.22 | 13.90 | 14.17 | 0 | +0.17(+1.21%) |
Oct 15, 2013 | 14.37 | 14.37 | 13.93 | 14.00 | 0 | -0.35(-2.44%) |
Oct 14, 2013 | 14.30 | 14.64 | 14.10 | 14.35 | 0 | +0.02(+0.14%) |
Oct 11, 2013 | 14.12 | 14.38 | 14.05 | 14.33 | 0 | +0.18(+1.27%) |
Oct 10, 2013 | 14.11 | 14.56 | 14.01 | 14.15 | 0 | +0.07(+0.50%) |
Oct 09, 2013 | 14.46 | 14.75 | 13.91 | 14.08 | 0 | -0.37(-2.56%) |
Oct 08, 2013 | 15.10 | 15.24 | 14.37 | 14.45 | 0 | -0.68(-4.49%) |
Oct 07, 2013 | 15.10 | 15.60 | 14.95 | 15.13 | 0 | +0.19(+1.27%) |
Oct 04, 2013 | 14.94 | 15.18 | 14.86 | 14.94 | 0 | +0.04(+0.27%) |
Oct 03, 2013 | 14.83 | 15.05 | 14.56 | 14.90 | 0 | -0.10(-0.67%) |
Oct 02, 2013 | 15.00 | 15.11 | 14.75 | 15.00 | 0 | -0.04(-0.27%) |
Oct 01, 2013 | 14.90 | 15.21 | 14.76 | 15.04 | 0 | -0.21(-1.38%) |
Sep 27, 2013 | 14.40 | 15.63 | 14.19 | 15.25 | 0 | +0.76(+5.24%) |
Sep 26, 2013 | 13.99 | 14.59 | 13.95 | 14.49 | 0 | +0.54(+3.87%) |
Sep 25, 2013 | 14.10 | 14.10 | 13.86 | 13.95 | 0 | -0.23(-1.62%) |
Sep 24, 2013 | 14.01 | 14.26 | 13.96 | 14.18 | 0 | +0.03(+0.21%) |
Sep 23, 2013 | 13.30 | 14.28 | 13.28 | 14.15 | 0 | +0.99(+7.52%) |
Sep 20, 2013 | 13.89 | 13.96 | 13.16 | 13.16 | 0 | -0.70(-5.05%) |
Sep 19, 2013 | 13.88 | 14.00 | 13.56 | 13.86 | 0 | -0.10(-0.72%) |
Sep 18, 2013 | 13.80 | 14.00 | 13.55 | 13.96 | 0 | +0.11(+0.79%) |
Sep 17, 2013 | 13.64 | 13.85 | 13.64 | 13.85 | 0 | +0.21(+1.54%) |
Sep 16, 2013 | 13.60 | 13.65 | 13.60 | 13.64 | 0 | +0.04(+0.29%) |
Sep 13, 2013 | 13.37 | 13.61 | 13.37 | 13.60 | 0 | +0.18(+1.34%) |
Sep 12, 2013 | 13.57 | 13.67 | 13.21 | 13.42 | 0 | -0.26(-1.90%) |
Sep 11, 2013 | 13.61 | 13.72 | 13.42 | 13.68 | 0 | +0.02(+0.15%) |
Sep 10, 2013 | 13.63 | 13.85 | 13.41 | 13.66 | 0 | +0.04(+0.29%) |
Sep 09, 2013 | 13.86 | 13.94 | 13.54 | 13.62 | 0 | -0.17(-1.23%) |
Sep 06, 2013 | 13.96 | 13.99 | 13.61 | 13.79 | 0 | -0.20(-1.43%) |
Sep 05, 2013 | 13.84 | 14.10 | 13.77 | 13.99 | 0 | +0.04(+0.27%) |
Sep 04, 2013 | 13.70 | 13.95 | 13.55 | 13.95 | 0 | +0.28(+2.06%) |
Sep 03, 2013 | 13.79 | 13.97 | 13.41 | 13.67 | 0 | +0.02(+0.15%) |
Aug 30, 2013 | 13.75 | 13.93 | 13.51 | 13.65 | 0 | -0.10(-0.73%) |
Aug 29, 2013 | 13.44 | 13.94 | 13.35 | 13.75 | 0 | +0.40(+3.00%) |
Aug 28, 2013 | 13.37 | 13.86 | 13.35 | 13.35 | 0 | -0.14(-1.04%) |
Aug 27, 2013 | 13.99 | 13.99 | 13.36 | 13.49 | 0 | -0.55(-3.92%) |
Aug 26, 2013 | 14.02 | 14.26 | 13.95 | 14.04 | 0 | -0.03(-0.21%) |
Aug 23, 2013 | 13.82 | 14.10 | 13.76 | 14.07 | 0 | +0.22(+1.59%) |
Aug 22, 2013 | 13.90 | 14.00 | 13.60 | 13.85 | 26,023 | +0.11(+0.80%) |
Aug 21, 2013 | 13.71 | 13.90 | 13.54 | 13.74 | 0 | +0.19(+1.40%) |
Aug 20, 2013 | 13.60 | 13.79 | 13.55 | 13.55 | 0 | +0.13(+0.97%) |
Aug 19, 2013 | 13.50 | 13.76 | 13.32 | 13.42 | 0 | +0.01(+0.07%) |
Aug 16, 2013 | 13.65 | 13.77 | 13.41 | 13.41 | 0 | -0.13(-0.96%) |
Aug 15, 2013 | 13.34 | 13.79 | 13.34 | 13.54 | 17,087 | -0.04(-0.29%) |
Aug 14, 2013 | 13.34 | 13.78 | 13.34 | 13.58 | 0 | +0.25(+1.88%) |
Aug 13, 2013 | 13.20 | 13.49 | 13.20 | 13.33 | 2,861 | +0.20(+1.52%) |
Aug 12, 2013 | 13.50 | 13.64 | 13.02 | 13.13 | 21,574 | -0.41(-3.03%) |
Aug 09, 2013 | 13.62 | 13.65 | 13.50 | 13.54 | 18,744 | +0.01(+0.07%) |
Aug 08, 2013 | 13.70 | 13.81 | 13.51 | 13.53 | 11,281 | -0.27(-1.96%) |
Aug 07, 2013 | 13.50 | 14.55 | 13.50 | 13.80 | 24,642 | +0.21(+1.55%) |
Aug 06, 2013 | 13.70 | 13.90 | 13.50 | 13.59 | 14,981 | -0.12(-0.88%) |
Aug 05, 2013 | 13.91 | 13.99 | 13.57 | 13.71 | 20,347 | -0.28(-2.00%) |
Aug 02, 2013 | 13.79 | 14.00 | 13.61 | 13.99 | 17,733 | +0.18(+1.30%) |
Aug 01, 2013 | 14.42 | 14.42 | 13.80 | 13.81 | 21,417 | -0.38(-2.68%) |
Jul 31, 2013 | 13.90 | 14.19 | 13.85 | 14.19 | 0 | +0.22(+1.57%) |
Jul 30, 2013 | 13.99 | 14.00 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 29, 2013 | 13.90 | 14.15 | 13.70 | 14.02 | 0 | -0.02(-0.14%) |
Jul 26, 2013 | 13.71 | 14.07 | 13.71 | 14.04 | 0 | +0.07(+0.50%) |
Jul 25, 2013 | 14.01 | 14.19 | 13.90 | 13.97 | 0 | -0.04(-0.29%) |
Jul 24, 2013 | 13.65 | 14.18 | 13.65 | 14.01 | 0 | +0.46(+3.39%) |
Jul 23, 2013 | 13.68 | 13.80 | 13.55 | 13.55 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.55 | 13.69 | 13.50 | 13.52 | 0 | +0.02(+0.15%) |
Jul 19, 2013 | 13.69 | 13.80 | 13.50 | 13.50 | 0 | -0.01(-0.07%) |
Jul 18, 2013 | 13.91 | 13.98 | 13.51 | 13.51 | 0 | -0.34(-2.45%) |
Jul 17, 2013 | 13.50 | 13.85 | 13.45 | 13.85 | 21,149 | +0.25(+1.84%) |
Jul 16, 2013 | 13.68 | 13.79 | 13.35 | 13.60 | 0 | -0.06(-0.44%) |
Jul 15, 2013 | 13.75 | 13.84 | 13.50 | 13.66 | 0 | -0.22(-1.59%) |
Jul 12, 2013 | 13.55 | 13.88 | 13.50 | 13.88 | 0 | +0.23(+1.68%) |
Jul 11, 2013 | 13.53 | 13.88 | 13.52 | 13.65 | 0 | +0.13(+0.96%) |
Jul 10, 2013 | 13.80 | 13.81 | 13.50 | 13.52 | 0 | -0.46(-3.29%) |
Jul 09, 2013 | 13.98 | 14.01 | 13.43 | 13.98 | 0 | -0.03(-0.21%) |
Jul 08, 2013 | 14.01 | 14.12 | 13.51 | 14.01 | 0 | -0.09(-0.64%) |
Jul 05, 2013 | 13.97 | 14.42 | 13.51 | 14.10 | 0 | +0.10(+0.71%) |
Jul 03, 2013 | 13.95 | 14.00 | 13.70 | 14.00 | 0 | +0.30(+2.19%) |
Jul 02, 2013 | 13.99 | 14.00 | 13.64 | 13.70 | 0 | -0.43(-3.04%) |
Jul 01, 2013 | 14.05 | 14.15 | 13.70 | 14.13 | 0 | -0.14(-0.98%) |
Jun 28, 2013 | 13.68 | 14.28 | 13.30 | 14.27 | 31,770 | +0.73(+5.39%) |
Jun 26, 2013 | 13.30 | 13.61 | 13.30 | 13.54 | 0 | +0.31(+2.34%) |
Jun 25, 2013 | 13.31 | 13.35 | 13.10 | 13.23 | 0 | +0.04(+0.30%) |
Jun 24, 2013 | 13.38 | 13.51 | 13.17 | 13.19 | 0 | -0.33(-2.44%) |
Jun 21, 2013 | 13.77 | 13.77 | 13.21 | 13.52 | 111,956 | -0.17(-1.24%) |
Jun 20, 2013 | 14.16 | 14.26 | 13.68 | 13.69 | 0 | -0.43(-3.05%) |
Jun 19, 2013 | 13.69 | 14.47 | 13.69 | 14.12 | 0 | +0.19(+1.36%) |
Jun 18, 2013 | 13.63 | 13.93 | 13.62 | 13.93 | 0 | +0.03(+0.22%) |
Jun 17, 2013 | 13.67 | 14.05 | 13.67 | 13.90 | 0 | +0.30(+2.21%) |
Jun 14, 2013 | 13.31 | 13.66 | 12.83 | 13.60 | 0 | +0.22(+1.64%) |
Jun 13, 2013 | 13.31 | 13.40 | 13.21 | 13.38 | 17,877 | +0.05(+0.38%) |
Jun 12, 2013 | 12.92 | 13.37 | 12.75 | 13.33 | 27,217 | +0.39(+3.01%) |
Jun 11, 2013 | 13.11 | 13.37 | 12.70 | 12.94 | 16,674 | -0.29(-2.19%) |
Jun 10, 2013 | 12.81 | 13.23 | 12.71 | 13.23 | 0 | +0.38(+2.96%) |
Jun 07, 2013 | 12.85 | 13.08 | 12.71 | 12.85 | 0 | -0.01(-0.08%) |
Jun 06, 2013 | 12.91 | 13.09 | 12.70 | 12.86 | 0 | -0.29(-2.21%) |
Jun 05, 2013 | 13.16 | 13.27 | 12.75 | 13.15 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 12.81 | 13.27 | 12.81 | 13.15 | 0 | +0.41(+3.22%) |