Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.04 | 17.13 | 17.13 | 17.13 | 248,015 | +0.10(+0.62%) |
Aug 28, 2014 | 16.96 | 17.09 | 16.85 | 17.03 | 227,688 | -0.05(-0.27%) |
Aug 27, 2014 | 17.13 | 17.14 | 16.99 | 17.08 | 143,576 | -0.03(-0.15%) |
Aug 26, 2014 | 16.97 | 17.12 | 16.94 | 17.10 | 267,121 | +0.11(+0.62%) |
Aug 25, 2014 | 17.10 | 17.10 | 16.87 | 17.00 | 238,886 | +0.03(+0.15%) |
Aug 22, 2014 | 17.01 | 17.07 | 16.87 | 16.97 | 261,971 | -0.03(-0.19%) |
Aug 21, 2014 | 16.79 | 17.05 | 16.51 | 17.00 | 543,325 | +0.16(+0.93%) |
Aug 20, 2014 | 17.05 | 17.05 | 16.84 | 16.85 | 225,476 | -0.29(-1.68%) |
Aug 19, 2014 | 16.85 | 17.15 | 16.75 | 17.13 | 380,356 | +0.33(+1.99%) |
Aug 18, 2014 | 16.58 | 16.82 | 16.55 | 16.80 | 314,451 | +0.31(+1.87%) |
Aug 15, 2014 | 16.72 | 16.72 | 16.43 | 16.49 | 370,653 | -0.10(-0.59%) |
Aug 14, 2014 | 16.64 | 16.71 | 16.56 | 16.59 | 311,474 | -0.02(-0.12%) |
Aug 13, 2014 | 16.56 | 16.77 | 16.56 | 16.61 | 514,019 | +0.07(+0.40%) |
Aug 12, 2014 | 16.66 | 16.67 | 16.41 | 16.54 | 233,996 | -0.12(-0.71%) |
Aug 11, 2014 | 16.45 | 16.79 | 16.45 | 16.66 | 634,806 | +0.30(+1.80%) |
Aug 08, 2014 | 16.54 | 16.56 | 16.31 | 16.37 | 607,221 | -0.19(-1.15%) |
Aug 07, 2014 | 16.40 | 16.85 | 16.33 | 16.56 | 1,009,705 | +0.98(+6.27%) |
Aug 06, 2014 | 15.51 | 15.74 | 15.51 | 15.58 | 275,061 | -0.02(-0.13%) |
Aug 05, 2014 | 15.70 | 15.83 | 15.52 | 15.60 | 188,280 | -0.17(-1.08%) |
Aug 04, 2014 | 15.56 | 15.78 | 15.49 | 15.77 | 336,967 | +0.30(+1.91%) |
Aug 01, 2014 | 15.40 | 15.67 | 15.36 | 15.48 | 497,231 | +0.12(+0.81%) |
Jul 31, 2014 | 15.58 | 15.84 | 15.21 | 15.35 | 783,116 | -0.39(-2.46%) |
Jul 30, 2014 | 15.88 | 15.91 | 15.65 | 15.74 | 454,286 | -0.05(-0.33%) |
Jul 29, 2014 | 15.95 | 16.01 | 15.79 | 15.79 | 195,950 | -0.13(-0.82%) |
Jul 28, 2014 | 16.08 | 16.12 | 15.91 | 15.92 | 247,997 | -0.21(-1.30%) |
Jul 25, 2014 | 16.15 | 16.21 | 16.03 | 16.13 | 332,230 | -0.19(-1.17%) |
Jul 24, 2014 | 16.35 | 16.84 | 16.23 | 16.32 | 649,753 | +0.03(+0.16%) |
Jul 23, 2014 | 16.02 | 16.31 | 16.01 | 16.30 | 451,617 | +0.22(+1.39%) |
Jul 22, 2014 | 16.10 | 16.20 | 16.01 | 16.07 | 331,013 | +0.02(+0.12%) |
Jul 21, 2014 | 16.23 | 16.30 | 16.01 | 16.05 | 525,239 | -0.22(-1.33%) |
Jul 18, 2014 | 16.24 | 16.35 | 16.19 | 16.27 | 404,586 | +0.02(+0.12%) |
Jul 17, 2014 | 16.60 | 16.75 | 16.20 | 16.25 | 306,600 | -0.41(-2.48%) |
Jul 16, 2014 | 16.73 | 16.79 | 16.47 | 16.66 | 421,043 | +0.04(+0.24%) |
Jul 15, 2014 | 16.82 | 16.85 | 16.54 | 16.62 | 308,570 | -0.17(-1.02%) |
Jul 14, 2014 | 16.94 | 16.98 | 16.75 | 16.79 | 305,718 | -0.03(-0.16%) |
Jul 11, 2014 | 16.95 | 17.09 | 16.80 | 16.82 | 453,148 | -0.12(-0.74%) |
Jul 10, 2014 | 16.58 | 16.99 | 16.55 | 16.94 | 477,530 | +0.09(+0.54%) |
Jul 09, 2014 | 16.93 | 17.05 | 16.75 | 16.85 | 570,929 | +0.04(+0.23%) |
Jul 08, 2014 | 17.27 | 17.27 | 16.79 | 16.81 | 727,084 | -0.45(-2.58%) |
Jul 07, 2014 | 17.54 | 17.56 | 17.25 | 17.26 | 371,850 | -0.37(-2.08%) |
Jul 03, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 128,809 | +0.05(+0.26%) |
Jul 02, 2014 | 17.65 | 17.79 | 17.42 | 17.58 | 260,553 | -0.11(-0.63%) |
Jul 01, 2014 | 17.63 | 17.90 | 17.55 | 17.69 | 555,561 | +0.10(+0.56%) |
Jun 30, 2014 | 17.44 | 17.65 | 17.34 | 17.59 | 418,628 | +0.16(+0.90%) |
Jun 27, 2014 | 17.21 | 17.55 | 17.21 | 17.44 | 1,152,702 | +0.09(+0.49%) |
Jun 26, 2014 | 17.42 | 17.44 | 17.23 | 17.35 | 293,753 | +0.01(+0.04%) |
Jun 25, 2014 | 17.01 | 17.35 | 17.01 | 17.34 | 284,122 | +0.21(+1.22%) |
Jun 24, 2014 | 17.20 | 17.33 | 17.09 | 17.14 | 505,238 | -0.10(-0.61%) |
Jun 23, 2014 | 17.39 | 17.50 | 17.00 | 17.24 | 693,653 | +0.05(+0.30%) |
Jun 20, 2014 | 17.15 | 17.20 | 17.08 | 17.19 | 669,911 | +0.04(+0.23%) |
Jun 19, 2014 | 17.31 | 17.31 | 17.06 | 17.15 | 690,812 | -0.16(-0.91%) |
Jun 18, 2014 | 17.23 | 17.33 | 17.04 | 17.31 | 532,357 | +0.10(+0.57%) |
Jun 17, 2014 | 17.14 | 17.23 | 17.01 | 17.21 | 462,126 | +0.07(+0.42%) |
Jun 16, 2014 | 17.03 | 17.14 | 16.99 | 17.14 | 375,938 | +0.11(+0.65%) |
Jun 13, 2014 | 17.04 | 17.06 | 16.78 | 17.02 | 230,147 | +0.07(+0.39%) |
Jun 12, 2014 | 16.88 | 17.05 | 16.85 | 16.96 | 453,620 | +0.01(+0.08%) |
Jun 11, 2014 | 17.00 | 17.06 | 16.86 | 16.95 | 685,193 | -0.12(-0.69%) |
Jun 10, 2014 | 17.00 | 17.09 | 16.89 | 17.06 | 557,754 | +0.15(+0.89%) |
Jun 06, 2014 | 16.76 | 16.96 | 16.66 | 16.91 | 997,992 | +0.29(+1.77%) |
Jun 05, 2014 | 16.12 | 16.70 | 16.04 | 16.62 | 541,609 | +0.46(+2.83%) |
Jun 04, 2014 | 15.96 | 16.21 | 15.92 | 16.16 | 372,036 | +0.14(+0.90%) |
Jun 03, 2014 | 16.02 | 16.10 | 15.93 | 16.02 | 621,324 | -0.08(-0.53%) |
Jun 02, 2014 | 16.19 | 16.21 | 15.95 | 16.10 | 274,942 | -0.09(-0.57%) |
May 30, 2014 | 16.09 | 16.23 | 16.03 | 16.19 | 529,393 | +0.15(+0.94%) |
May 29, 2014 | 16.02 | 16.12 | 15.97 | 16.04 | 327,252 | +0.03(+0.16%) |
May 28, 2014 | 15.97 | 16.05 | 15.88 | 16.02 | 687,818 | +0.03(+0.16%) |
May 27, 2014 | 15.91 | 16.03 | 15.85 | 15.99 | 273,405 | +0.16(+0.99%) |
May 23, 2014 | 15.66 | 15.83 | 15.83 | 15.83 | 260,943 | +0.15(+0.94%) |
May 22, 2014 | 15.59 | 15.71 | 15.52 | 15.69 | 181,059 | +0.08(+0.52%) |
May 21, 2014 | 15.81 | 15.93 | 15.57 | 15.61 | 463,790 | -0.10(-0.62%) |
May 20, 2014 | 15.85 | 15.95 | 15.64 | 15.70 | 621,483 | -0.14(-0.91%) |
May 19, 2014 | 15.46 | 15.85 | 15.38 | 15.85 | 508,539 | +0.44(+2.89%) |
May 16, 2014 | 15.30 | 15.42 | 15.19 | 15.40 | 245,267 | +0.09(+0.60%) |
May 15, 2014 | 15.29 | 15.32 | 15.00 | 15.31 | 660,386 | -0.10(-0.64%) |
May 14, 2014 | 15.59 | 15.63 | 15.40 | 15.41 | 487,920 | -0.15(-0.97%) |
May 13, 2014 | 15.66 | 15.66 | 15.47 | 15.56 | 343,197 | -0.10(-0.63%) |
May 12, 2014 | 15.27 | 15.73 | 15.24 | 15.66 | 800,228 | +0.53(+3.50%) |
May 09, 2014 | 14.98 | 15.13 | 14.83 | 15.13 | 563,351 | +0.03(+0.17%) |
May 08, 2014 | 14.67 | 15.21 | 14.56 | 15.10 | 1,552,262 | +0.73(+5.10%) |
May 07, 2014 | 14.40 | 14.41 | 14.10 | 14.37 | 459,707 | -0.01(-0.09%) |
May 06, 2014 | 14.80 | 14.80 | 14.19 | 14.38 | 532,625 | -0.47(-3.17%) |
May 05, 2014 | 14.62 | 14.87 | 14.44 | 14.85 | 602,059 | +0.18(+1.25%) |
May 02, 2014 | 14.38 | 14.70 | 14.38 | 14.67 | 537,516 | +0.31(+2.14%) |
May 01, 2014 | 14.30 | 14.36 | 14.06 | 14.36 | 516,866 | +0.08(+0.60%) |
Apr 30, 2014 | 14.06 | 14.31 | 14.04 | 14.28 | 473,608 | +0.15(+1.06%) |
Apr 29, 2014 | 13.98 | 14.17 | 13.88 | 14.13 | 720,015 | +0.22(+1.60%) |
Apr 28, 2014 | 13.94 | 14.02 | 13.66 | 13.91 | 581,146 | +0.10(+0.71%) |
Apr 25, 2014 | 14.06 | 14.07 | 13.70 | 13.81 | 442,878 | -0.26(-1.86%) |
Apr 24, 2014 | 14.06 | 14.09 | 13.76 | 14.07 | 716,999 | +0.10(+0.75%) |
Apr 23, 2014 | 14.18 | 14.22 | 13.92 | 13.96 | 694,121 | -0.24(-1.70%) |
Apr 22, 2014 | 14.12 | 14.35 | 14.09 | 14.21 | 452,977 | +0.10(+0.70%) |
Apr 21, 2014 | 14.21 | 14.24 | 14.06 | 14.11 | 336,479 | -0.04(-0.28%) |
Apr 17, 2014 | 14.06 | 14.15 | 14.15 | 14.15 | 806,539 | +0.07(+0.51%) |
Apr 16, 2014 | 13.75 | 14.16 | 13.70 | 14.08 | 686,170 | +0.41(+2.96%) |
Apr 15, 2014 | 13.96 | 13.98 | 13.40 | 13.67 | 1,476,208 | -0.29(-2.06%) |
Apr 14, 2014 | 14.15 | 14.25 | 13.85 | 13.96 | 434,632 | -0.10(-0.70%) |
Apr 11, 2014 | 14.39 | 14.45 | 14.06 | 14.06 | 959,058 | -0.45(-3.11%) |
Apr 10, 2014 | 15.02 | 15.06 | 14.46 | 14.51 | 560,440 | -0.51(-3.40%) |
Apr 09, 2014 | 15.07 | 15.07 | 14.76 | 15.02 | 773,095 | -0.05(-0.35%) |
Apr 08, 2014 | 15.18 | 15.19 | 14.99 | 15.07 | 1,020,727 | -0.11(-0.73%) |
Apr 07, 2014 | 15.24 | 15.32 | 15.08 | 15.18 | 922,851 | -0.08(-0.51%) |
Apr 04, 2014 | 15.56 | 15.64 | 15.20 | 15.26 | 701,331 | -0.16(-1.06%) |
Apr 03, 2014 | 15.16 | 15.46 | 15.13 | 15.42 | 510,385 | +0.29(+1.90%) |
Apr 02, 2014 | 15.13 | 15.17 | 15.02 | 15.13 | 545,649 | +0.05(+0.30%) |
Apr 01, 2014 | 14.78 | 15.23 | 14.78 | 15.09 | 927,375 | +0.37(+2.53%) |
Mar 31, 2014 | 14.29 | 14.79 | 14.20 | 14.72 | 1,026,895 | +0.56(+3.97%) |
Mar 28, 2014 | 14.19 | 14.27 | 14.03 | 14.15 | 1,041,323 | -0.04(-0.28%) |
Mar 27, 2014 | 14.47 | 14.47 | 14.19 | 14.19 | 1,349,983 | -0.29(-1.99%) |
Mar 26, 2014 | 14.83 | 14.83 | 14.37 | 14.48 | 1,318,547 | -0.31(-2.07%) |
Mar 25, 2014 | 15.08 | 15.18 | 14.77 | 14.79 | 524,769 | -0.21(-1.39%) |
Mar 24, 2014 | 15.14 | 15.18 | 14.69 | 15.00 | 806,800 | -0.16(-1.07%) |
Mar 21, 2014 | 15.44 | 15.44 | 15.14 | 15.16 | 880,869 | -0.20(-1.31%) |
Mar 20, 2014 | 15.44 | 15.44 | 15.30 | 15.36 | 354,104 | -0.14(-0.88%) |
Mar 19, 2014 | 15.63 | 15.66 | 15.45 | 15.50 | 471,094 | -0.06(-0.38%) |
Mar 18, 2014 | 15.49 | 15.63 | 15.45 | 15.56 | 475,437 | +0.03(+0.21%) |
Mar 17, 2014 | 15.63 | 15.78 | 15.49 | 15.52 | 413,264 | -0.05(-0.29%) |
Mar 14, 2014 | 15.44 | 15.67 | 15.44 | 15.57 | 569,565 | +0.03(+0.21%) |
Mar 13, 2014 | 15.64 | 15.69 | 15.50 | 15.54 | 422,327 | -0.08(-0.54%) |
Mar 12, 2014 | 15.82 | 15.82 | 15.59 | 15.62 | 688,391 | -0.29(-1.80%) |
Mar 11, 2014 | 16.02 | 16.04 | 15.80 | 15.91 | 535,204 | -0.14(-0.89%) |
Mar 10, 2014 | 16.17 | 16.22 | 15.96 | 16.05 | 570,248 | -0.10(-0.60%) |
Mar 07, 2014 | 16.39 | 16.40 | 16.13 | 16.15 | 799,817 | -0.17(-1.04%) |
Mar 06, 2014 | 16.28 | 16.42 | 16.25 | 16.32 | 410,011 | +0.03(+0.16%) |
Mar 05, 2014 | 16.49 | 16.49 | 16.26 | 16.29 | 715,308 | -0.23(-1.38%) |
Mar 04, 2014 | 16.53 | 16.77 | 16.45 | 16.52 | 801,165 | +0.11(+0.67%) |
Mar 03, 2014 | 16.28 | 16.43 | 16.20 | 16.41 | 953,209 | -0.07(-0.40%) |
Feb 28, 2014 | 16.58 | 16.70 | 16.38 | 16.47 | 791,134 | -0.07(-0.43%) |
Feb 27, 2014 | 17.26 | 17.26 | 16.43 | 16.55 | 1,052,358 | -0.14(-0.82%) |
Feb 26, 2014 | 16.63 | 16.85 | 16.51 | 16.68 | 598,224 | +0.08(+0.51%) |
Feb 25, 2014 | 16.90 | 16.99 | 16.51 | 16.60 | 562,342 | -0.26(-1.55%) |
Feb 24, 2014 | 16.99 | 17.07 | 16.77 | 16.86 | 683,483 | -0.05(-0.27%) |
Feb 21, 2014 | 16.67 | 16.95 | 16.61 | 16.90 | 742,858 | +0.30(+1.80%) |
Feb 20, 2014 | 16.44 | 16.69 | 16.36 | 16.60 | 816,130 | +0.14(+0.83%) |
Feb 19, 2014 | 16.28 | 16.54 | 16.21 | 16.47 | 845,711 | +0.18(+1.12%) |
Feb 18, 2014 | 16.04 | 16.29 | 15.99 | 16.28 | 438,773 | +0.33(+2.04%) |
Feb 14, 2014 | 15.77 | 15.96 | 15.96 | 15.96 | 629,516 | +0.25(+1.62%) |
Feb 13, 2014 | 15.36 | 15.77 | 15.33 | 15.71 | 360,759 | +0.25(+1.64%) |
Feb 12, 2014 | 15.40 | 15.56 | 15.30 | 15.45 | 199,348 | +0.05(+0.30%) |
Feb 11, 2014 | 15.55 | 15.58 | 15.37 | 15.41 | 349,090 | -0.09(-0.59%) |
Feb 10, 2014 | 15.40 | 15.58 | 15.30 | 15.50 | 367,524 | +0.10(+0.68%) |
Feb 07, 2014 | 15.07 | 15.42 | 15.03 | 15.39 | 531,728 | +0.35(+2.34%) |
Feb 06, 2014 | 14.98 | 15.28 | 14.98 | 15.04 | 731,330 | +0.05(+0.35%) |
Feb 05, 2014 | 15.05 | 15.14 | 14.93 | 14.99 | 567,661 | -0.15(-0.99%) |
Feb 04, 2014 | 15.18 | 15.33 | 15.02 | 15.14 | 417,716 | -0.01(-0.04%) |
Feb 03, 2014 | 15.65 | 15.73 | 14.98 | 15.15 | 950,096 | -0.49(-3.16%) |
Jan 31, 2014 | 15.54 | 15.86 | 15.44 | 15.64 | 2,027,300 | -0.12(-0.74%) |
Jan 30, 2014 | 15.41 | 15.84 | 15.39 | 15.76 | 687,436 | +0.49(+3.20%) |
Jan 29, 2014 | 15.23 | 15.50 | 15.17 | 15.27 | 680,565 | -0.02(-0.13%) |
Jan 28, 2014 | 15.22 | 15.42 | 15.17 | 15.29 | 500,278 | +0.05(+0.30%) |
Jan 27, 2014 | 15.29 | 15.40 | 15.15 | 15.24 | 543,414 | -0.06(-0.38%) |
Jan 24, 2014 | 15.37 | 15.46 | 15.10 | 15.30 | 897,704 | -0.15(-0.97%) |
Jan 23, 2014 | 15.19 | 15.46 | 15.09 | 15.45 | 546,366 | +0.23(+1.54%) |
Jan 22, 2014 | 15.28 | 15.53 | 15.18 | 15.22 | 534,804 | -0.03(-0.17%) |
Jan 21, 2014 | 15.29 | 15.31 | 15.07 | 15.24 | 390,940 | +0.12(+0.77%) |
Jan 17, 2014 | 15.16 | 15.13 | 15.13 | 15.13 | 2,197,854 | -0.01(-0.04%) |
Jan 16, 2014 | 14.85 | 15.13 | 14.79 | 15.13 | 409,474 | +0.28(+1.89%) |
Jan 15, 2014 | 14.68 | 15.05 | 14.68 | 14.85 | 577,904 | +0.17(+1.15%) |
Jan 14, 2014 | 14.49 | 14.75 | 14.42 | 14.68 | 401,389 | +0.27(+1.85%) |
Jan 13, 2014 | 14.43 | 14.61 | 14.25 | 14.42 | 519,333 | -0.01(-0.05%) |
Jan 10, 2014 | 14.27 | 14.45 | 14.19 | 14.42 | 295,757 | +0.13(+0.91%) |
Jan 09, 2014 | 14.33 | 14.38 | 14.19 | 14.29 | 436,060 | +0.01(+0.09%) |
Jan 08, 2014 | 14.18 | 14.32 | 13.99 | 14.28 | 533,106 | +0.17(+1.20%) |
Jan 07, 2014 | 13.97 | 14.29 | 13.97 | 14.11 | 3,648,087 | -0.27(-1.90%) |
Jan 06, 2014 | 14.66 | 14.70 | 14.27 | 14.38 | 295,040 | -0.18(-1.25%) |
Jan 03, 2014 | 14.39 | 14.60 | 14.31 | 14.57 | 340,445 | +0.17(+1.18%) |
Jan 02, 2014 | 14.49 | 14.49 | 14.19 | 14.40 | 313,243 | -0.09(-0.63%) |
Dec 31, 2013 | 14.44 | 14.49 | 14.49 | 14.49 | 363,211 | +0.12(+0.86%) |
Dec 30, 2013 | 14.34 | 14.46 | 14.21 | 14.36 | 159,879 | +0.03(+0.18%) |
Dec 27, 2013 | 14.34 | 14.38 | 14.04 | 14.34 | 264,478 | +0.07(+0.46%) |
Dec 26, 2013 | 14.31 | 14.38 | 14.22 | 14.27 | 187,270 | -0.01(-0.09%) |
Dec 24, 2013 | 14.41 | 14.41 | 14.27 | 14.29 | 87,450 | -0.11(-0.77%) |
Dec 23, 2013 | 14.05 | 14.42 | 14.04 | 14.40 | 306,342 | +0.38(+2.73%) |
Dec 20, 2013 | 13.96 | 14.15 | 13.90 | 14.01 | 791,180 | +0.05(+0.37%) |
Dec 19, 2013 | 14.01 | 14.18 | 13.92 | 13.96 | 539,080 | -0.08(-0.60%) |
Dec 18, 2013 | 13.73 | 14.24 | 13.57 | 14.05 | 623,233 | +0.34(+2.51%) |
Dec 17, 2013 | 13.40 | 13.75 | 13.24 | 13.70 | 521,648 | +0.29(+2.13%) |
Dec 16, 2013 | 13.46 | 13.46 | 13.29 | 13.42 | 361,481 | +0.01(+0.10%) |
Dec 13, 2013 | 13.17 | 13.49 | 13.14 | 13.40 | 434,422 | +0.27(+2.03%) |
Dec 12, 2013 | 13.19 | 13.34 | 13.12 | 13.14 | 250,972 | -0.06(-0.44%) |
Dec 11, 2013 | 13.41 | 13.42 | 13.09 | 13.20 | 275,357 | -0.20(-1.50%) |
Dec 10, 2013 | 13.41 | 13.58 | 13.28 | 13.40 | 294,663 | -0.01(-0.10%) |
Dec 09, 2013 | 13.38 | 13.42 | 13.23 | 13.41 | 403,180 | +0.13(+0.98%) |
Dec 06, 2013 | 13.20 | 13.38 | 13.18 | 13.28 | 157,875 | +0.21(+1.64%) |
Dec 05, 2013 | 13.23 | 13.31 | 13.02 | 13.07 | 255,357 | -0.19(-1.42%) |
Dec 04, 2013 | 13.14 | 13.35 | 13.09 | 13.25 | 452,311 | +0.10(+0.74%) |
Dec 03, 2013 | 13.12 | 13.25 | 13.05 | 13.16 | 278,313 | +0.03(+0.25%) |
Dec 02, 2013 | 13.40 | 13.40 | 13.03 | 13.12 | 275,707 | -0.24(-1.80%) |
Nov 29, 2013 | 13.18 | 13.52 | 13.09 | 13.36 | 211,078 | +0.25(+1.88%) |
Nov 27, 2013 | 13.09 | 13.18 | 13.03 | 13.12 | 260,300 | +0.06(+0.50%) |
Nov 26, 2013 | 12.97 | 13.07 | 12.94 | 13.05 | 239,325 | +0.09(+0.70%) |
Nov 25, 2013 | 12.98 | 13.08 | 12.91 | 12.96 | 332,516 | +0.04(+0.30%) |
Nov 22, 2013 | 12.96 | 12.96 | 12.81 | 12.92 | 409,592 | -0.01(-0.10%) |
Nov 21, 2013 | 12.84 | 13.00 | 12.84 | 12.94 | 273,787 | +0.11(+0.86%) |
Nov 20, 2013 | 13.00 | 13.03 | 12.78 | 12.83 | 322,745 | -0.10(-0.80%) |
Nov 19, 2013 | 13.18 | 13.18 | 12.82 | 12.93 | 288,596 | -0.23(-1.73%) |
Nov 18, 2013 | 13.29 | 13.31 | 13.10 | 13.16 | 334,547 | -0.13(-0.98%) |
Nov 15, 2013 | 13.19 | 13.34 | 13.05 | 13.29 | 266,074 | +0.07(+0.54%) |
Nov 14, 2013 | 13.03 | 13.24 | 12.92 | 13.21 | 244,002 | +0.23(+1.75%) |
Nov 12, 2013 | 13.00 | 13.10 | 12.92 | 12.99 | 281,592 | -0.02(-0.15%) |
Nov 11, 2013 | 13.13 | 13.13 | 12.96 | 13.01 | 206,650 | -0.11(-0.84%) |
Nov 08, 2013 | 13.10 | 13.19 | 13.00 | 13.12 | 282,276 | +0.02(+0.15%) |
Nov 07, 2013 | 13.25 | 13.53 | 13.08 | 13.10 | 591,282 | -0.14(-1.03%) |
Nov 06, 2013 | 13.14 | 13.30 | 12.82 | 13.23 | 745,206 | +0.29(+2.26%) |
Nov 05, 2013 | 12.99 | 13.08 | 12.92 | 12.94 | 849,682 | -0.07(-0.55%) |
Nov 04, 2013 | 12.96 | 13.05 | 12.80 | 13.01 | 295,683 | +0.08(+0.65%) |
Nov 01, 2013 | 12.97 | 13.12 | 12.75 | 12.93 | 418,155 | -0.08(-0.60%) |
Oct 31, 2013 | 13.18 | 13.21 | 13.00 | 13.01 | 321,305 | -0.15(-1.13%) |
Oct 30, 2013 | 13.12 | 13.25 | 12.96 | 13.16 | 1,072,026 | +0.06(+0.45%) |
Oct 29, 2013 | 12.92 | 13.11 | 12.86 | 13.10 | 374,394 | +0.24(+1.87%) |
Oct 28, 2013 | 13.12 | 13.13 | 12.79 | 12.86 | 407,756 | -0.24(-1.83%) |
Oct 25, 2013 | 13.11 | 13.14 | 12.97 | 13.10 | 303,114 | +0.05(+0.35%) |
Oct 24, 2013 | 12.86 | 13.08 | 12.86 | 13.05 | 350,393 | +0.25(+1.93%) |
Oct 23, 2013 | 12.72 | 12.90 | 12.69 | 12.81 | 259,349 | +0.06(+0.51%) |
Oct 22, 2013 | 12.80 | 12.92 | 12.70 | 12.74 | 354,602 | +0.00(+0.00%) |
Oct 21, 2013 | 12.55 | 12.78 | 12.51 | 12.74 | 625,632 | +0.17(+1.34%) |
Oct 18, 2013 | 12.42 | 12.59 | 12.40 | 12.57 | 683,777 | +0.21(+1.73%) |
Oct 17, 2013 | 12.13 | 12.39 | 12.09 | 12.36 | 424,472 | +0.20(+1.66%) |
Oct 16, 2013 | 12.18 | 12.38 | 12.11 | 12.16 | 436,183 | +0.05(+0.43%) |
Oct 15, 2013 | 12.14 | 12.22 | 12.00 | 12.11 | 576,659 | -0.06(-0.53%) |
Oct 14, 2013 | 12.19 | 12.25 | 12.07 | 12.17 | 360,876 | -0.09(-0.74%) |
Oct 11, 2013 | 11.98 | 12.33 | 11.98 | 12.26 | 362,822 | +0.21(+1.78%) |
Oct 10, 2013 | 11.96 | 12.13 | 11.96 | 12.05 | 336,527 | +0.21(+1.75%) |
Oct 09, 2013 | 11.74 | 11.96 | 11.70 | 11.84 | 421,380 | +0.08(+0.66%) |
Oct 08, 2013 | 12.05 | 12.19 | 11.73 | 11.76 | 567,745 | -0.30(-2.48%) |
Oct 07, 2013 | 12.02 | 12.12 | 12.01 | 12.06 | 176,776 | -0.03(-0.21%) |
Oct 04, 2013 | 12.01 | 12.15 | 12.01 | 12.09 | 254,135 | +0.06(+0.54%) |
Oct 03, 2013 | 12.14 | 12.14 | 11.92 | 12.02 | 761,765 | -0.12(-0.96%) |
Oct 02, 2013 | 12.12 | 12.16 | 11.99 | 12.14 | 405,953 | -0.04(-0.32%) |
Oct 01, 2013 | 12.02 | 12.26 | 12.00 | 12.18 | 524,818 | +0.07(+0.59%) |
Sep 27, 2013 | 12.12 | 12.14 | 11.92 | 12.11 | 514,112 | -0.05(-0.37%) |
Sep 26, 2013 | 12.15 | 12.27 | 12.12 | 12.15 | 419,075 | +0.03(+0.27%) |
Sep 25, 2013 | 12.18 | 12.25 | 12.07 | 12.12 | 630,281 | -0.08(-0.64%) |
Sep 24, 2013 | 12.34 | 12.40 | 12.14 | 12.20 | 709,026 | -0.16(-1.26%) |
Sep 23, 2013 | 12.42 | 12.49 | 12.27 | 12.35 | 318,926 | -0.10(-0.78%) |
Sep 20, 2013 | 12.42 | 12.50 | 12.22 | 12.45 | 1,077,810 | +0.10(+0.79%) |
Sep 19, 2013 | 12.52 | 12.60 | 12.30 | 12.35 | 575,546 | -0.12(-0.98%) |
Sep 18, 2013 | 12.37 | 12.61 | 12.20 | 12.47 | 693,366 | +0.10(+0.84%) |
Sep 17, 2013 | 12.34 | 12.40 | 12.31 | 12.37 | 409,733 | +0.01(+0.11%) |
Sep 16, 2013 | 12.43 | 12.51 | 12.29 | 12.36 | 426,448 | +0.05(+0.42%) |
Sep 13, 2013 | 12.49 | 12.49 | 12.26 | 12.31 | 551,583 | -0.12(-0.94%) |
Sep 12, 2013 | 12.53 | 12.58 | 12.42 | 12.42 | 404,939 | -0.09(-0.72%) |
Sep 11, 2013 | 12.38 | 12.61 | 12.38 | 12.51 | 617,051 | +0.12(+0.99%) |
Sep 10, 2013 | 12.27 | 12.75 | 12.21 | 12.39 | 4,596,935 | -0.01(-0.10%) |
Sep 09, 2013 | 12.12 | 12.42 | 12.07 | 12.40 | 440,622 | +0.28(+2.35%) |
Sep 06, 2013 | 12.05 | 12.14 | 11.89 | 12.12 | 848,615 | +0.16(+1.30%) |
Sep 05, 2013 | 11.92 | 12.15 | 11.78 | 11.96 | 659,746 | +0.06(+0.54%) |
Sep 04, 2013 | 11.88 | 11.95 | 11.85 | 11.90 | 341,489 | +0.05(+0.44%) |