Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.91 | 17.03 | 16.91 | 17.01 | 372,378 | +0.06(+0.35%) |
May 29, 2014 | 16.93 | 16.95 | 16.83 | 16.95 | 215,292 | +0.06(+0.37%) |
May 28, 2014 | 16.93 | 16.96 | 16.82 | 16.88 | 277,450 | -0.08(-0.50%) |
May 27, 2014 | 16.73 | 17.07 | 16.73 | 16.97 | 627,038 | +0.31(+1.84%) |
May 23, 2014 | 16.57 | 16.66 | 16.66 | 16.66 | 1,214,060 | +0.07(+0.41%) |
May 22, 2014 | 16.44 | 16.60 | 16.39 | 16.59 | 200,277 | +0.16(+0.97%) |
May 21, 2014 | 16.38 | 16.51 | 16.37 | 16.43 | 325,478 | +0.21(+1.31%) |
May 20, 2014 | 16.32 | 16.41 | 16.13 | 16.22 | 355,323 | -0.22(-1.31%) |
May 19, 2014 | 16.21 | 16.45 | 16.15 | 16.44 | 245,914 | +0.17(+1.03%) |
May 16, 2014 | 16.21 | 16.27 | 16.02 | 16.27 | 292,979 | +0.08(+0.47%) |
May 15, 2014 | 16.43 | 16.44 | 15.96 | 16.19 | 943,428 | -0.32(-1.91%) |
May 14, 2014 | 16.68 | 16.76 | 16.50 | 16.51 | 259,475 | -0.27(-1.63%) |
May 13, 2014 | 16.87 | 16.95 | 16.77 | 16.78 | 335,906 | -0.08(-0.47%) |
May 12, 2014 | 16.63 | 16.88 | 16.63 | 16.86 | 490,339 | +0.33(+2.00%) |
May 09, 2014 | 16.52 | 16.55 | 16.35 | 16.53 | 307,074 | -0.01(-0.07%) |
May 08, 2014 | 16.41 | 16.72 | 16.41 | 16.54 | 1,201,085 | +0.05(+0.31%) |
May 07, 2014 | 16.11 | 16.49 | 16.11 | 16.49 | 588,091 | +0.42(+2.59%) |
May 06, 2014 | 16.35 | 16.36 | 16.07 | 16.07 | 810,281 | -0.42(-2.52%) |
May 05, 2014 | 16.27 | 16.50 | 16.22 | 16.49 | 385,346 | -0.10(-0.62%) |
May 02, 2014 | 16.68 | 16.85 | 16.53 | 16.59 | 492,978 | +0.01(+0.07%) |
May 01, 2014 | 16.53 | 16.65 | 16.44 | 16.58 | 1,236,094 | +0.04(+0.24%) |
Apr 30, 2014 | 16.40 | 16.57 | 16.34 | 16.54 | 471,671 | +0.11(+0.64%) |
Apr 29, 2014 | 16.27 | 16.45 | 16.27 | 16.44 | 411,860 | +0.26(+1.58%) |
Apr 28, 2014 | 16.36 | 16.39 | 15.89 | 16.18 | 483,234 | -0.14(-0.83%) |
Apr 25, 2014 | 16.51 | 16.57 | 16.30 | 16.32 | 385,760 | -0.36(-2.14%) |
Apr 24, 2014 | 16.79 | 16.82 | 16.55 | 16.68 | 528,708 | -0.01(-0.06%) |
Apr 23, 2014 | 16.64 | 16.71 | 16.58 | 16.69 | 353,625 | +0.02(+0.14%) |
Apr 22, 2014 | 16.40 | 16.74 | 16.40 | 16.66 | 401,317 | +0.23(+1.42%) |
Apr 21, 2014 | 16.40 | 16.49 | 16.39 | 16.43 | 364,981 | -0.02(-0.11%) |
Apr 17, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 870,242 | +0.03(+0.15%) |
Apr 16, 2014 | 16.26 | 16.42 | 16.14 | 16.42 | 503,813 | +0.30(+1.83%) |
Apr 15, 2014 | 15.93 | 16.16 | 15.68 | 16.13 | 637,417 | +0.29(+1.84%) |
Apr 14, 2014 | 15.91 | 16.00 | 15.54 | 15.83 | 600,660 | +0.24(+1.51%) |
Apr 11, 2014 | 15.68 | 15.88 | 15.50 | 15.60 | 923,434 | -0.37(-2.32%) |
Apr 10, 2014 | 16.74 | 16.76 | 15.97 | 15.97 | 1,124,760 | -0.74(-4.41%) |
Apr 09, 2014 | 16.61 | 16.72 | 16.39 | 16.71 | 584,004 | +0.26(+1.59%) |
Apr 08, 2014 | 16.40 | 16.49 | 16.19 | 16.45 | 746,183 | +0.06(+0.37%) |
Apr 07, 2014 | 16.75 | 16.82 | 16.36 | 16.39 | 1,368,899 | -0.48(-2.83%) |
Apr 04, 2014 | 17.42 | 17.43 | 16.85 | 16.86 | 451,841 | -0.40(-2.30%) |
Apr 03, 2014 | 17.29 | 17.34 | 17.14 | 17.26 | 326,269 | -0.06(-0.32%) |
Apr 02, 2014 | 17.32 | 17.36 | 17.19 | 17.32 | 276,723 | +0.03(+0.17%) |
Apr 01, 2014 | 17.22 | 17.30 | 17.12 | 17.29 | 424,949 | +0.16(+0.92%) |
Mar 31, 2014 | 16.97 | 17.15 | 16.96 | 17.13 | 374,240 | +0.36(+2.17%) |
Mar 28, 2014 | 16.80 | 16.99 | 16.68 | 16.77 | 316,183 | +0.11(+0.64%) |
Mar 27, 2014 | 16.77 | 16.85 | 16.50 | 16.66 | 1,149,541 | -0.18(-1.05%) |
Mar 26, 2014 | 17.39 | 17.39 | 16.84 | 16.84 | 555,507 | -0.37(-2.18%) |
Mar 25, 2014 | 17.41 | 17.41 | 17.05 | 17.21 | 410,931 | +0.00(+0.01%) |
Mar 24, 2014 | 17.39 | 17.45 | 17.05 | 17.21 | 636,459 | -0.08(-0.45%) |
Mar 21, 2014 | 17.46 | 17.66 | 17.23 | 17.29 | 929,315 | +0.00(+0.02%) |
Mar 20, 2014 | 16.75 | 17.34 | 16.75 | 17.28 | 1,051,391 | +0.44(+2.61%) |
Mar 19, 2014 | 16.92 | 17.08 | 16.64 | 16.84 | 980,884 | -0.11(-0.62%) |
Mar 18, 2014 | 16.89 | 16.96 | 16.78 | 16.95 | 737,183 | +0.17(+1.02%) |
Mar 17, 2014 | 16.75 | 16.86 | 16.67 | 16.78 | 707,994 | +0.31(+1.87%) |
Mar 14, 2014 | 16.49 | 16.74 | 16.40 | 16.47 | 683,692 | -0.13(-0.81%) |
Mar 13, 2014 | 17.05 | 17.10 | 16.53 | 16.60 | 786,945 | -0.36(-2.11%) |
Mar 12, 2014 | 16.83 | 16.97 | 16.64 | 16.96 | 682,378 | -0.02(-0.11%) |
Mar 11, 2014 | 17.18 | 17.21 | 16.92 | 16.98 | 560,016 | -0.18(-1.02%) |
Mar 10, 2014 | 17.08 | 17.20 | 16.98 | 17.16 | 464,114 | -0.02(-0.11%) |
Mar 07, 2014 | 17.25 | 17.31 | 17.04 | 17.17 | 601,906 | +0.11(+0.67%) |
Mar 06, 2014 | 16.95 | 17.12 | 16.95 | 17.06 | 1,543,408 | +0.19(+1.13%) |
Mar 05, 2014 | 16.69 | 16.90 | 16.69 | 16.87 | 545,043 | +0.19(+1.13%) |
Mar 04, 2014 | 16.44 | 16.73 | 16.40 | 16.68 | 1,210,349 | +0.61(+3.78%) |
Mar 03, 2014 | 15.94 | 16.13 | 15.88 | 16.07 | 1,095,645 | -0.28(-1.74%) |
Feb 28, 2014 | 16.20 | 16.51 | 16.17 | 16.36 | 825,562 | +0.19(+1.15%) |
Feb 27, 2014 | 15.98 | 16.18 | 15.92 | 16.17 | 242,979 | +0.13(+0.82%) |
Feb 26, 2014 | 16.10 | 16.16 | 15.90 | 16.04 | 481,359 | +0.00(+0.03%) |
Feb 25, 2014 | 16.17 | 16.24 | 16.00 | 16.03 | 412,781 | -0.15(-0.95%) |
Feb 24, 2014 | 16.00 | 16.35 | 15.94 | 16.19 | 548,715 | +0.24(+1.54%) |
Feb 21, 2014 | 15.98 | 16.07 | 15.90 | 15.94 | 361,719 | +0.03(+0.19%) |
Feb 20, 2014 | 15.84 | 15.99 | 15.71 | 15.91 | 426,839 | +0.04(+0.28%) |
Feb 19, 2014 | 16.14 | 16.35 | 15.82 | 15.87 | 636,881 | -0.38(-2.35%) |
Feb 18, 2014 | 16.17 | 16.29 | 16.11 | 16.25 | 474,915 | +0.08(+0.51%) |
Feb 14, 2014 | 16.10 | 16.17 | 16.17 | 16.17 | 1,035,811 | +0.07(+0.46%) |
Feb 13, 2014 | 15.72 | 16.12 | 15.71 | 16.09 | 585,597 | +0.12(+0.76%) |
Feb 12, 2014 | 16.01 | 16.11 | 15.88 | 15.97 | 504,690 | +0.02(+0.10%) |
Feb 11, 2014 | 15.75 | 16.03 | 15.66 | 15.96 | 760,599 | +0.29(+1.84%) |
Feb 10, 2014 | 15.67 | 15.67 | 15.50 | 15.67 | 521,920 | +0.05(+0.30%) |
Feb 07, 2014 | 15.37 | 15.63 | 15.29 | 15.62 | 1,028,210 | +0.36(+2.37%) |
Feb 06, 2014 | 14.88 | 15.27 | 14.88 | 15.26 | 1,328,952 | +0.40(+2.71%) |
Feb 05, 2014 | 14.81 | 14.93 | 14.63 | 14.86 | 480,637 | -0.01(-0.08%) |
Feb 04, 2014 | 14.75 | 15.01 | 14.63 | 14.87 | 846,400 | +0.25(+1.74%) |
Feb 03, 2014 | 15.33 | 15.40 | 14.56 | 14.61 | 2,248,110 | -0.74(-4.81%) |
Jan 31, 2014 | 15.32 | 15.62 | 15.17 | 15.35 | 562,066 | -0.36(-2.26%) |
Jan 30, 2014 | 15.62 | 15.79 | 15.50 | 15.71 | 601,056 | +0.39(+2.52%) |
Jan 29, 2014 | 15.38 | 15.57 | 15.22 | 15.32 | 826,055 | -0.32(-2.02%) |
Jan 28, 2014 | 15.40 | 15.69 | 15.40 | 15.64 | 649,189 | +0.37(+2.41%) |
Jan 27, 2014 | 15.56 | 15.65 | 15.11 | 15.27 | 1,024,553 | -0.26(-1.69%) |
Jan 24, 2014 | 16.06 | 16.06 | 15.52 | 15.53 | 1,312,858 | -0.74(-4.53%) |
Jan 23, 2014 | 16.58 | 16.59 | 16.12 | 16.27 | 968,283 | -0.45(-2.70%) |
Jan 22, 2014 | 16.72 | 16.78 | 16.66 | 16.72 | 254,702 | +0.05(+0.31%) |
Jan 21, 2014 | 16.71 | 16.83 | 16.51 | 16.67 | 747,662 | +0.08(+0.47%) |
Jan 17, 2014 | 16.72 | 16.59 | 16.59 | 16.59 | 1,337,268 | -0.03(-0.20%) |
Jan 16, 2014 | 16.78 | 16.78 | 16.59 | 16.62 | 361,633 | -0.23(-1.38%) |
Jan 15, 2014 | 16.49 | 16.86 | 16.49 | 16.85 | 622,179 | +0.36(+2.18%) |
Jan 14, 2014 | 16.40 | 16.53 | 16.25 | 16.49 | 416,288 | +0.26(+1.60%) |
Jan 13, 2014 | 16.71 | 16.71 | 16.18 | 16.24 | 1,017,816 | -0.48(-2.90%) |
Jan 10, 2014 | 16.75 | 16.76 | 16.57 | 16.72 | 476,130 | -0.01(-0.08%) |
Jan 09, 2014 | 16.74 | 16.74 | 16.55 | 16.73 | 368,034 | +0.10(+0.60%) |
Jan 08, 2014 | 16.56 | 16.67 | 16.50 | 16.63 | 459,871 | +0.08(+0.48%) |
Jan 07, 2014 | 16.68 | 16.70 | 16.48 | 16.55 | 562,931 | +0.06(+0.38%) |
Jan 06, 2014 | 16.63 | 16.69 | 16.47 | 16.49 | 500,696 | +0.03(+0.19%) |
Jan 03, 2014 | 16.35 | 16.56 | 16.35 | 16.46 | 595,470 | +0.16(+1.00%) |
Jan 02, 2014 | 16.42 | 16.44 | 16.22 | 16.30 | 1,000,486 | -0.19(-1.14%) |
Dec 31, 2013 | 16.40 | 16.48 | 16.48 | 16.48 | 810,075 | +0.13(+0.77%) |
Dec 30, 2013 | 16.42 | 16.45 | 16.32 | 16.36 | 435,305 | -0.02(-0.13%) |
Dec 27, 2013 | 16.39 | 16.42 | 16.34 | 16.38 | 304,449 | -0.00(-0.03%) |
Dec 26, 2013 | 16.37 | 16.43 | 16.33 | 16.38 | 481,102 | +0.05(+0.28%) |
Dec 24, 2013 | 16.29 | 16.34 | 16.24 | 16.34 | 313,893 | +0.07(+0.44%) |
Dec 23, 2013 | 16.24 | 16.32 | 16.20 | 16.27 | 511,270 | +0.19(+1.20%) |
Dec 20, 2013 | 15.92 | 16.16 | 15.87 | 16.07 | 1,117,033 | +0.18(+1.14%) |
Dec 19, 2013 | 15.85 | 15.98 | 15.83 | 15.89 | 770,618 | -0.09(-0.58%) |
Dec 18, 2013 | 15.42 | 16.01 | 15.11 | 15.98 | 1,176,875 | +0.64(+4.19%) |
Dec 17, 2013 | 15.53 | 15.53 | 15.28 | 15.34 | 380,076 | -0.10(-0.66%) |
Dec 16, 2013 | 15.43 | 15.52 | 15.43 | 15.44 | 492,880 | +0.17(+1.13%) |
Dec 13, 2013 | 15.35 | 15.40 | 15.22 | 15.27 | 621,019 | +0.04(+0.28%) |
Dec 12, 2013 | 15.25 | 15.36 | 15.16 | 15.23 | 586,742 | -0.01(-0.08%) |
Dec 11, 2013 | 15.66 | 15.66 | 15.20 | 15.24 | 883,636 | -0.38(-2.44%) |
Dec 10, 2013 | 15.70 | 15.80 | 15.62 | 15.62 | 511,084 | -0.11(-0.70%) |
Dec 09, 2013 | 15.71 | 15.79 | 15.69 | 15.73 | 583,516 | +0.09(+0.58%) |
Dec 06, 2013 | 15.52 | 15.67 | 15.46 | 15.64 | 1,340,673 | +0.38(+2.47%) |
Dec 05, 2013 | 15.38 | 15.42 | 15.22 | 15.26 | 1,171,768 | -0.19(-1.23%) |
Dec 04, 2013 | 15.32 | 15.60 | 15.23 | 15.46 | 643,637 | +0.05(+0.31%) |
Dec 03, 2013 | 15.55 | 15.61 | 15.28 | 15.41 | 1,072,884 | -0.26(-1.66%) |
Dec 02, 2013 | 15.78 | 15.95 | 15.64 | 15.67 | 443,989 | -0.08(-0.49%) |
Nov 29, 2013 | 15.94 | 15.94 | 15.74 | 15.74 | 222,495 | -0.13(-0.82%) |
Nov 27, 2013 | 15.77 | 15.88 | 15.75 | 15.87 | 708,372 | +0.11(+0.73%) |
Nov 26, 2013 | 15.74 | 15.86 | 15.74 | 15.76 | 370,219 | -0.00(-0.01%) |
Nov 25, 2013 | 15.83 | 15.88 | 15.72 | 15.76 | 714,424 | +0.03(+0.16%) |
Nov 22, 2013 | 15.60 | 15.75 | 15.57 | 15.74 | 950,338 | +0.13(+0.82%) |
Nov 21, 2013 | 15.29 | 15.64 | 15.28 | 15.61 | 487,866 | +0.42(+2.77%) |
Nov 20, 2013 | 15.33 | 15.43 | 15.11 | 15.19 | 710,196 | -0.10(-0.68%) |
Nov 19, 2013 | 15.29 | 15.44 | 15.24 | 15.29 | 688,888 | -0.02(-0.13%) |
Nov 18, 2013 | 15.42 | 15.52 | 15.24 | 15.31 | 1,638,447 | -0.04(-0.24%) |
Nov 15, 2013 | 15.31 | 15.37 | 15.22 | 15.35 | 506,463 | +0.13(+0.85%) |
Nov 14, 2013 | 15.00 | 15.24 | 14.99 | 15.22 | 442,716 | +0.48(+3.23%) |
Nov 12, 2013 | 14.87 | 14.91 | 14.64 | 14.74 | 642,793 | -0.24(-1.59%) |
Nov 11, 2013 | 14.96 | 15.03 | 14.86 | 14.98 | 231,737 | +0.03(+0.22%) |
Nov 08, 2013 | 14.42 | 14.96 | 14.42 | 14.94 | 670,576 | +0.54(+3.74%) |
Nov 07, 2013 | 14.84 | 14.86 | 14.40 | 14.41 | 696,663 | -0.33(-2.27%) |
Nov 06, 2013 | 14.72 | 14.82 | 14.69 | 14.74 | 432,229 | +0.10(+0.69%) |
Nov 05, 2013 | 14.70 | 14.72 | 14.58 | 14.64 | 308,911 | -0.14(-0.92%) |
Nov 04, 2013 | 14.84 | 14.86 | 14.70 | 14.78 | 217,094 | +0.00(+0.00%) |
Nov 01, 2013 | 14.75 | 14.82 | 14.62 | 14.78 | 494,060 | +0.08(+0.56%) |
Oct 31, 2013 | 14.98 | 14.98 | 14.69 | 14.69 | 524,790 | -0.32(-2.10%) |
Oct 30, 2013 | 15.19 | 15.20 | 14.94 | 15.01 | 841,462 | -0.17(-1.12%) |
Oct 29, 2013 | 15.21 | 15.21 | 15.07 | 15.18 | 396,392 | +0.07(+0.46%) |
Oct 28, 2013 | 15.20 | 15.20 | 15.05 | 15.11 | 370,971 | -0.03(-0.23%) |
Oct 25, 2013 | 15.02 | 15.15 | 15.00 | 15.14 | 231,436 | +0.11(+0.72%) |
Oct 24, 2013 | 15.02 | 15.04 | 14.89 | 15.04 | 398,481 | +0.10(+0.66%) |
Oct 23, 2013 | 15.02 | 15.04 | 14.87 | 14.94 | 570,168 | -0.20(-1.35%) |
Oct 22, 2013 | 15.14 | 15.31 | 15.10 | 15.14 | 573,681 | +0.07(+0.45%) |
Oct 21, 2013 | 15.10 | 15.15 | 15.03 | 15.07 | 1,041,962 | -0.06(-0.39%) |
Oct 18, 2013 | 15.11 | 15.16 | 14.93 | 15.13 | 1,143,070 | +0.08(+0.55%) |
Oct 17, 2013 | 14.60 | 15.07 | 14.60 | 15.05 | 1,687,874 | +0.31(+2.09%) |
Oct 16, 2013 | 14.35 | 14.76 | 14.33 | 14.74 | 1,109,973 | +0.56(+3.92%) |
Oct 15, 2013 | 14.36 | 14.45 | 14.15 | 14.19 | 687,722 | -0.20(-1.41%) |
Oct 14, 2013 | 14.07 | 14.41 | 14.05 | 14.39 | 836,104 | +0.12(+0.83%) |
Oct 11, 2013 | 14.03 | 14.27 | 13.93 | 14.27 | 954,616 | +0.21(+1.48%) |
Oct 10, 2013 | 13.69 | 14.07 | 13.64 | 14.06 | 1,684,791 | +0.73(+5.51%) |
Oct 09, 2013 | 13.32 | 13.44 | 13.16 | 13.33 | 1,356,831 | +0.07(+0.56%) |
Oct 08, 2013 | 13.62 | 13.64 | 13.24 | 13.25 | 1,660,178 | -0.36(-2.64%) |
Oct 07, 2013 | 13.67 | 13.77 | 13.58 | 13.61 | 705,361 | -0.30(-2.14%) |
Oct 04, 2013 | 13.72 | 13.91 | 13.69 | 13.91 | 1,404,957 | +0.22(+1.61%) |
Oct 03, 2013 | 13.87 | 13.89 | 13.53 | 13.69 | 1,207,419 | -0.23(-1.67%) |
Oct 02, 2013 | 13.82 | 13.95 | 13.72 | 13.92 | 915,932 | -0.05(-0.35%) |
Oct 01, 2013 | 13.81 | 14.02 | 13.79 | 13.97 | 979,387 | +0.05(+0.36%) |
Sep 27, 2013 | 13.92 | 13.97 | 13.84 | 13.92 | 637,951 | -0.11(-0.77%) |
Sep 26, 2013 | 14.07 | 14.15 | 13.90 | 14.03 | 557,744 | +0.04(+0.30%) |
Sep 25, 2013 | 13.90 | 14.07 | 13.78 | 13.99 | 654,732 | +0.11(+0.81%) |
Sep 24, 2013 | 14.04 | 14.09 | 13.85 | 13.87 | 668,578 | -0.14(-0.98%) |
Sep 23, 2013 | 14.23 | 14.23 | 13.99 | 14.01 | 1,529,579 | -0.33(-2.32%) |
Sep 20, 2013 | 14.53 | 14.58 | 14.32 | 14.34 | 1,492,157 | -0.16(-1.14%) |
Sep 19, 2013 | 14.74 | 14.76 | 14.46 | 14.51 | 1,706,051 | -0.13(-0.90%) |
Sep 18, 2013 | 14.26 | 14.76 | 14.20 | 14.64 | 1,548,444 | +0.31(+2.18%) |
Sep 17, 2013 | 14.18 | 14.33 | 14.18 | 14.33 | 752,414 | +0.14(+1.00%) |
Sep 16, 2013 | 14.23 | 14.29 | 14.15 | 14.18 | 945,496 | +0.27(+1.91%) |
Sep 13, 2013 | 13.83 | 13.93 | 13.82 | 13.92 | 844,813 | +0.08(+0.59%) |
Sep 12, 2013 | 14.02 | 14.03 | 13.81 | 13.84 | 1,001,332 | -0.17(-1.20%) |
Sep 11, 2013 | 13.92 | 14.01 | 13.85 | 14.00 | 796,545 | +0.06(+0.42%) |
Sep 10, 2013 | 13.84 | 13.96 | 13.84 | 13.95 | 1,063,411 | +0.31(+2.25%) |
Sep 09, 2013 | 13.44 | 13.64 | 13.40 | 13.64 | 1,048,290 | +0.30(+2.27%) |
Sep 06, 2013 | 13.42 | 13.49 | 13.07 | 13.34 | 1,259,943 | +0.02(+0.16%) |
Sep 05, 2013 | 13.29 | 13.44 | 13.27 | 13.31 | 694,366 | +0.05(+0.36%) |
Sep 04, 2013 | 13.10 | 13.38 | 13.04 | 13.27 | 740,580 | +0.18(+1.41%) |
Sep 03, 2013 | 13.21 | 13.32 | 12.93 | 13.08 | 1,323,776 | +0.17(+1.30%) |
Aug 30, 2013 | 13.11 | 13.11 | 12.85 | 12.91 | 1,820,422 | -0.16(-1.24%) |
Aug 29, 2013 | 12.98 | 13.22 | 12.95 | 13.08 | 1,179,507 | +0.08(+0.58%) |
Aug 28, 2013 | 12.91 | 13.15 | 12.84 | 13.00 | 1,317,633 | +0.03(+0.22%) |
Aug 27, 2013 | 13.27 | 13.34 | 12.96 | 12.97 | 2,705,278 | -0.60(-4.44%) |
Aug 26, 2013 | 13.77 | 13.83 | 13.57 | 13.58 | 1,037,515 | -0.16(-1.14%) |
Aug 23, 2013 | 13.74 | 13.76 | 13.61 | 13.73 | 829,779 | +0.04(+0.31%) |
Aug 22, 2013 | 13.52 | 13.73 | 13.50 | 13.69 | 783,429 | +0.27(+2.03%) |
Aug 21, 2013 | 13.45 | 13.69 | 13.30 | 13.42 | 1,989,247 | -0.14(-1.00%) |
Aug 20, 2013 | 13.31 | 13.63 | 13.27 | 13.55 | 1,355,972 | +0.27(+2.04%) |
Aug 19, 2013 | 13.53 | 13.58 | 13.28 | 13.28 | 1,894,235 | -0.34(-2.49%) |
Aug 16, 2013 | 13.71 | 13.83 | 13.59 | 13.62 | 937,134 | -0.09(-0.66%) |
Aug 15, 2013 | 13.95 | 13.95 | 13.65 | 13.71 | 2,127,252 | -0.42(-3.00%) |
Aug 14, 2013 | 14.30 | 14.32 | 14.14 | 14.14 | 1,153,469 | -0.09(-0.64%) |
Aug 13, 2013 | 14.23 | 14.31 | 14.02 | 14.23 | 1,357,726 | +0.06(+0.45%) |
Aug 12, 2013 | 14.15 | 14.23 | 14.09 | 14.16 | 1,019,803 | -0.13(-0.90%) |
Aug 09, 2013 | 14.24 | 14.42 | 14.23 | 14.29 | 691,739 | -0.05(-0.38%) |
Aug 08, 2013 | 14.45 | 14.50 | 14.17 | 14.35 | 1,169,992 | +0.06(+0.43%) |
Aug 07, 2013 | 14.35 | 14.35 | 14.16 | 14.29 | 2,276,883 | -0.20(-1.39%) |
Aug 06, 2013 | 14.71 | 14.71 | 14.45 | 14.49 | 979,145 | -0.23(-1.54%) |
Aug 05, 2013 | 14.72 | 14.81 | 14.67 | 14.71 | 935,193 | -0.06(-0.39%) |
Aug 02, 2013 | 14.71 | 14.88 | 14.69 | 14.77 | 1,461,186 | +0.00(+0.01%) |
Aug 01, 2013 | 14.56 | 14.81 | 14.56 | 14.77 | 1,359,136 | +0.44(+3.04%) |
Jul 31, 2013 | 14.45 | 14.61 | 14.32 | 14.33 | 2,381,961 | -0.08(-0.52%) |
Jul 30, 2013 | 14.52 | 14.60 | 14.34 | 14.41 | 1,317,812 | +0.00(+0.01%) |
Jul 29, 2013 | 14.53 | 14.54 | 14.32 | 14.41 | 1,536,639 | -0.19(-1.33%) |
Jul 26, 2013 | 14.50 | 14.61 | 14.36 | 14.60 | 1,954,854 | -0.04(-0.25%) |
Jul 25, 2013 | 14.53 | 14.65 | 14.41 | 14.64 | 2,046,301 | +0.07(+0.49%) |
Jul 24, 2013 | 14.90 | 14.90 | 14.51 | 14.57 | 2,702,644 | -0.27(-1.80%) |
Jul 23, 2013 | 14.96 | 14.98 | 14.79 | 14.83 | 1,152,874 | -0.08(-0.52%) |
Jul 22, 2013 | 14.72 | 14.92 | 14.72 | 14.91 | 1,742,958 | +0.19(+1.28%) |
Jul 19, 2013 | 14.68 | 14.73 | 14.57 | 14.72 | 1,327,764 | -0.01(-0.06%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.46 | 14.73 | 2,248,202 | +0.39(+2.72%) |
Jul 17, 2013 | 14.29 | 14.43 | 14.23 | 14.34 | 1,370,548 | +0.11(+0.76%) |
Jul 16, 2013 | 14.42 | 14.43 | 14.14 | 14.23 | 1,516,313 | -0.13(-0.88%) |
Jul 15, 2013 | 14.39 | 14.41 | 14.25 | 14.36 | 2,537,498 | +0.12(+0.84%) |
Jul 12, 2013 | 14.17 | 14.25 | 14.09 | 14.24 | 2,369,181 | +0.17(+1.22%) |
Jul 11, 2013 | 14.12 | 14.12 | 13.88 | 14.07 | 4,011,479 | +0.29(+2.08%) |
Jul 10, 2013 | 13.88 | 13.91 | 13.66 | 13.78 | 3,148,924 | -0.15(-1.10%) |
Jul 09, 2013 | 13.93 | 13.95 | 13.82 | 13.94 | 2,723,019 | +0.22(+1.57%) |
Jul 08, 2013 | 13.70 | 13.82 | 13.65 | 13.72 | 4,777,267 | +0.16(+1.20%) |
Jul 05, 2013 | 13.35 | 13.57 | 13.19 | 13.56 | 3,630,850 | +0.40(+3.07%) |
Jul 03, 2013 | 13.03 | 13.21 | 12.97 | 13.16 | 902,991 | -0.07(-0.56%) |
Jul 02, 2013 | 13.19 | 13.44 | 13.08 | 13.23 | 2,992,949 | +0.04(+0.29%) |
Jul 01, 2013 | 13.20 | 13.42 | 13.17 | 13.19 | 2,550,600 | +0.15(+1.12%) |
Jun 28, 2013 | 13.12 | 13.18 | 12.93 | 13.05 | 2,181,599 | +0.19(+1.47%) |
Jun 26, 2013 | 12.88 | 12.93 | 12.70 | 12.86 | 5,451,795 | +0.25(+1.98%) |
Jun 25, 2013 | 12.46 | 12.71 | 12.33 | 12.61 | 4,354,084 | +0.43(+3.53%) |
Jun 24, 2013 | 12.26 | 12.44 | 11.92 | 12.18 | 4,765,182 | -0.42(-3.33%) |
Jun 21, 2013 | 12.72 | 12.75 | 12.31 | 12.60 | 4,445,717 | +0.06(+0.45%) |
Jun 20, 2013 | 12.86 | 12.96 | 12.46 | 12.54 | 9,617,710 | -0.60(-4.54%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.12 | 13.14 | 4,279,676 | -0.37(-2.75%) |
Jun 18, 2013 | 13.33 | 13.58 | 13.33 | 13.51 | 2,597,730 | +0.17(+1.30%) |
Jun 17, 2013 | 13.31 | 13.45 | 13.20 | 13.34 | 2,898,396 | +0.22(+1.72%) |
Jun 14, 2013 | 13.36 | 13.45 | 13.06 | 13.11 | 2,888,809 | -0.28(-2.12%) |
Jun 13, 2013 | 12.86 | 13.43 | 12.82 | 13.39 | 4,214,268 | +0.48(+3.75%) |
Jun 12, 2013 | 13.39 | 13.39 | 12.85 | 12.91 | 2,801,937 | -0.25(-1.88%) |
Jun 11, 2013 | 13.38 | 13.43 | 13.14 | 13.16 | 3,148,093 | -0.45(-3.30%) |
Jun 10, 2013 | 13.69 | 13.70 | 13.48 | 13.60 | 2,617,490 | +0.05(+0.35%) |
Jun 07, 2013 | 13.34 | 13.59 | 13.22 | 13.56 | 3,134,276 | +0.36(+2.71%) |
Jun 06, 2013 | 12.78 | 13.21 | 12.67 | 13.20 | 2,587,421 | +0.37(+2.85%) |
Jun 05, 2013 | 13.21 | 13.27 | 12.76 | 12.83 | 4,870,611 | -0.41(-3.06%) |
Jun 04, 2013 | 13.48 | 13.64 | 13.17 | 13.24 | 2,365,065 | -0.23(-1.74%) |