Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 14.42 | 14.80 | 14.35 | 14.70 | 1,243,178 | +0.30(+2.08%) |
Feb 27, 2014 | 14.53 | 14.60 | 14.35 | 14.40 | 1,261,010 | -0.18(-1.23%) |
Feb 26, 2014 | 14.67 | 14.78 | 14.54 | 14.58 | 1,143,419 | -0.06(-0.43%) |
Feb 25, 2014 | 14.74 | 14.78 | 14.57 | 14.64 | 1,245,406 | -0.08(-0.53%) |
Feb 24, 2014 | 14.74 | 14.87 | 14.72 | 14.72 | 716,074 | -0.04(-0.29%) |
Feb 21, 2014 | 14.91 | 14.97 | 14.68 | 14.76 | 1,142,937 | -0.13(-0.86%) |
Feb 20, 2014 | 14.79 | 14.97 | 14.72 | 14.89 | 2,018,181 | +0.11(+0.72%) |
Feb 19, 2014 | 14.66 | 14.82 | 14.56 | 14.78 | 2,351,936 | +0.09(+0.63%) |
Feb 18, 2014 | 14.49 | 14.72 | 14.36 | 14.69 | 2,275,475 | +0.33(+2.33%) |
Feb 14, 2014 | 14.13 | 14.35 | 14.35 | 14.35 | 2,964,599 | +0.24(+1.71%) |
Feb 13, 2014 | 13.95 | 14.13 | 13.90 | 14.11 | 1,887,414 | +0.07(+0.51%) |
Feb 12, 2014 | 14.07 | 14.21 | 13.96 | 14.04 | 2,010,661 | +0.12(+0.87%) |
Feb 11, 2014 | 13.79 | 13.94 | 13.68 | 13.92 | 2,333,442 | +0.11(+0.82%) |
Feb 10, 2014 | 13.36 | 13.90 | 13.35 | 13.81 | 2,648,359 | +0.38(+2.80%) |
Feb 07, 2014 | 13.79 | 13.87 | 13.29 | 13.43 | 3,528,254 | -0.34(-2.48%) |
Feb 06, 2014 | 14.92 | 14.92 | 13.58 | 13.77 | 4,968,031 | -0.29(-2.07%) |
Feb 05, 2014 | 14.11 | 14.19 | 14.05 | 14.06 | 2,795,892 | -0.06(-0.40%) |
Feb 04, 2014 | 14.20 | 14.29 | 14.06 | 14.12 | 3,389,047 | -0.05(-0.35%) |
Feb 03, 2014 | 14.91 | 14.97 | 14.16 | 14.17 | 3,145,224 | -0.72(-4.82%) |
Jan 31, 2014 | 14.80 | 14.99 | 14.74 | 14.89 | 1,884,848 | -0.10(-0.66%) |
Jan 30, 2014 | 15.04 | 15.09 | 14.60 | 14.99 | 2,616,796 | +0.00(+0.00%) |
Jan 29, 2014 | 15.21 | 15.21 | 14.95 | 14.99 | 946,908 | -0.30(-1.95%) |
Jan 28, 2014 | 15.25 | 15.48 | 15.23 | 15.29 | 1,782,908 | +0.04(+0.28%) |
Jan 27, 2014 | 15.46 | 15.50 | 15.21 | 15.24 | 746,127 | -0.20(-1.29%) |
Jan 24, 2014 | 15.68 | 15.70 | 15.39 | 15.44 | 1,344,853 | -0.30(-1.90%) |
Jan 23, 2014 | 15.62 | 15.77 | 15.62 | 15.74 | 1,579,645 | -0.03(-0.18%) |
Jan 22, 2014 | 15.67 | 15.79 | 15.62 | 15.77 | 888,452 | +0.11(+0.73%) |
Jan 21, 2014 | 15.60 | 15.68 | 15.53 | 15.65 | 1,086,154 | +0.18(+1.15%) |
Jan 17, 2014 | 15.51 | 15.48 | 15.48 | 15.48 | 825,618 | -0.06(-0.41%) |
Jan 16, 2014 | 15.34 | 15.56 | 15.20 | 15.54 | 1,178,229 | +0.13(+0.83%) |
Jan 15, 2014 | 15.52 | 15.57 | 15.32 | 15.41 | 699,521 | -0.11(-0.69%) |
Jan 14, 2014 | 15.43 | 15.61 | 15.43 | 15.52 | 824,996 | +0.11(+0.69%) |
Jan 13, 2014 | 15.58 | 15.79 | 15.34 | 15.41 | 1,164,036 | -0.24(-1.54%) |
Jan 10, 2014 | 15.51 | 15.68 | 15.51 | 15.65 | 815,127 | +0.15(+0.96%) |
Jan 09, 2014 | 15.41 | 15.51 | 15.33 | 15.51 | 861,637 | +0.12(+0.79%) |
Jan 08, 2014 | 15.42 | 15.43 | 15.31 | 15.38 | 1,105,074 | -0.05(-0.32%) |
Jan 07, 2014 | 15.31 | 15.46 | 15.31 | 15.43 | 1,044,277 | +0.13(+0.88%) |
Jan 06, 2014 | 15.42 | 15.47 | 15.26 | 15.30 | 2,064,530 | -0.12(-0.78%) |
Jan 03, 2014 | 15.25 | 15.44 | 15.24 | 15.42 | 1,224,458 | +0.16(+1.02%) |
Jan 02, 2014 | 15.26 | 15.37 | 15.11 | 15.26 | 1,289,723 | +0.01(+0.05%) |
Dec 31, 2013 | 15.39 | 15.26 | 15.26 | 15.26 | 791,563 | -0.07(-0.46%) |
Dec 30, 2013 | 15.17 | 15.47 | 15.09 | 15.33 | 2,103,320 | +0.17(+1.12%) |
Dec 27, 2013 | 15.14 | 15.21 | 14.99 | 15.16 | 1,041,374 | +0.05(+0.33%) |
Dec 26, 2013 | 15.11 | 15.19 | 15.04 | 15.11 | 560,923 | -0.01(-0.05%) |
Dec 24, 2013 | 15.07 | 15.20 | 15.04 | 15.11 | 1,068,070 | +0.09(+0.57%) |
Dec 23, 2013 | 15.41 | 15.42 | 14.99 | 15.03 | 1,961,298 | -0.29(-1.90%) |
Dec 20, 2013 | 15.43 | 15.51 | 15.32 | 15.32 | 4,634,985 | -0.15(-0.97%) |
Dec 19, 2013 | 15.70 | 15.70 | 15.36 | 15.47 | 1,422,281 | -0.23(-1.49%) |
Dec 18, 2013 | 15.54 | 15.71 | 15.22 | 15.70 | 1,402,500 | +0.14(+0.91%) |
Dec 17, 2013 | 15.42 | 15.57 | 15.29 | 15.56 | 1,345,034 | +0.14(+0.88%) |
Dec 16, 2013 | 15.44 | 15.52 | 15.31 | 15.43 | 849,016 | +0.11(+0.74%) |
Dec 13, 2013 | 15.29 | 15.38 | 15.22 | 15.31 | 1,274,562 | +0.03(+0.19%) |
Dec 12, 2013 | 15.25 | 15.39 | 15.22 | 15.29 | 1,104,087 | +0.00(+0.00%) |
Dec 11, 2013 | 15.51 | 15.53 | 15.26 | 15.29 | 1,413,991 | -0.19(-1.24%) |
Dec 10, 2013 | 15.68 | 15.72 | 15.42 | 15.48 | 1,517,582 | -0.26(-1.67%) |
Dec 09, 2013 | 15.83 | 15.90 | 15.64 | 15.74 | 1,281,977 | -0.09(-0.58%) |
Dec 06, 2013 | 15.54 | 15.85 | 15.54 | 15.83 | 1,438,610 | +0.40(+2.58%) |
Dec 05, 2013 | 15.28 | 15.49 | 15.17 | 15.43 | 1,571,185 | +0.16(+1.02%) |
Dec 04, 2013 | 15.30 | 15.47 | 15.17 | 15.28 | 1,099,299 | -0.10(-0.64%) |
Dec 03, 2013 | 15.26 | 15.50 | 15.22 | 15.38 | 1,808,606 | +0.04(+0.28%) |
Dec 02, 2013 | 15.33 | 15.44 | 15.20 | 15.33 | 1,306,983 | -0.03(-0.18%) |
Nov 29, 2013 | 15.47 | 15.55 | 15.34 | 15.36 | 461,950 | -0.14(-0.91%) |
Nov 27, 2013 | 15.50 | 15.58 | 15.32 | 15.50 | 1,105,956 | +0.01(+0.09%) |
Nov 26, 2013 | 15.56 | 15.58 | 15.30 | 15.49 | 1,633,994 | -0.04(-0.27%) |
Nov 25, 2013 | 15.83 | 15.83 | 15.50 | 15.53 | 1,652,291 | -0.23(-1.44%) |
Nov 22, 2013 | 15.67 | 15.86 | 15.66 | 15.76 | 1,744,037 | +0.07(+0.45%) |
Nov 21, 2013 | 15.49 | 15.72 | 15.49 | 15.69 | 2,931,917 | +0.27(+1.74%) |
Nov 20, 2013 | 15.21 | 15.58 | 15.21 | 15.42 | 3,334,220 | +0.21(+1.39%) |
Nov 19, 2013 | 15.43 | 15.43 | 15.14 | 15.21 | 3,631,140 | -0.28(-1.78%) |
Nov 18, 2013 | 15.85 | 15.87 | 15.35 | 15.48 | 3,875,669 | -0.35(-2.23%) |
Nov 15, 2013 | 15.72 | 15.86 | 15.55 | 15.84 | 1,765,158 | +0.15(+0.95%) |
Nov 14, 2013 | 15.69 | 15.76 | 15.55 | 15.69 | 2,039,569 | -0.06(-0.40%) |
Nov 13, 2013 | 15.76 | 15.84 | 15.60 | 15.75 | 1,821,870 | -0.05(-0.31%) |
Nov 12, 2013 | 15.77 | 15.87 | 15.62 | 15.80 | 1,225,374 | -0.02(-0.13%) |
Nov 11, 2013 | 16.09 | 16.15 | 15.81 | 15.82 | 1,495,124 | -0.26(-1.63%) |
Nov 08, 2013 | 15.74 | 16.13 | 15.59 | 16.08 | 2,918,801 | +0.34(+2.16%) |
Nov 07, 2013 | 15.56 | 15.97 | 14.55 | 15.74 | 10,387,988 | -1.91(-10.81%) |
Nov 06, 2013 | 17.72 | 17.77 | 17.56 | 17.65 | 1,361,300 | -0.06(-0.32%) |
Nov 05, 2013 | 17.57 | 17.75 | 17.48 | 17.71 | 1,402,230 | +0.12(+0.68%) |
Nov 04, 2013 | 17.67 | 17.71 | 17.53 | 17.59 | 1,460,838 | -0.01(-0.08%) |
Nov 01, 2013 | 17.91 | 18.07 | 17.51 | 17.60 | 2,145,359 | -0.31(-1.74%) |
Oct 31, 2013 | 17.83 | 18.01 | 17.73 | 17.91 | 1,646,634 | +0.09(+0.52%) |
Oct 30, 2013 | 17.94 | 17.95 | 17.74 | 17.82 | 1,196,646 | -0.13(-0.71%) |
Oct 29, 2013 | 17.81 | 18.15 | 17.79 | 17.95 | 2,440,619 | +0.24(+1.36%) |
Oct 28, 2013 | 17.25 | 17.81 | 17.24 | 17.71 | 2,710,092 | +0.49(+2.87%) |
Oct 25, 2013 | 17.10 | 17.22 | 16.99 | 17.21 | 951,667 | +0.15(+0.87%) |
Oct 24, 2013 | 17.18 | 17.24 | 17.02 | 17.07 | 1,232,515 | -0.05(-0.29%) |
Oct 23, 2013 | 17.14 | 17.29 | 17.07 | 17.12 | 1,078,027 | -0.05(-0.29%) |
Oct 22, 2013 | 16.97 | 17.21 | 16.95 | 17.16 | 821,323 | +0.23(+1.38%) |
Oct 21, 2013 | 16.99 | 16.99 | 16.73 | 16.93 | 1,005,904 | -0.08(-0.50%) |
Oct 18, 2013 | 16.99 | 17.02 | 16.82 | 17.02 | 2,111,319 | +0.06(+0.38%) |
Oct 17, 2013 | 16.39 | 16.97 | 16.38 | 16.95 | 2,514,790 | +0.54(+3.32%) |
Oct 16, 2013 | 16.30 | 16.46 | 16.19 | 16.41 | 1,121,483 | +0.13(+0.78%) |
Oct 15, 2013 | 16.12 | 16.32 | 15.96 | 16.28 | 1,869,197 | +0.16(+0.96%) |
Oct 14, 2013 | 16.01 | 16.14 | 15.97 | 16.13 | 910,791 | +0.00(+0.00%) |
Oct 11, 2013 | 15.97 | 16.13 | 15.88 | 16.13 | 857,992 | +0.08(+0.48%) |
Oct 10, 2013 | 15.76 | 16.10 | 15.72 | 16.05 | 1,705,995 | +0.37(+2.39%) |
Oct 09, 2013 | 15.53 | 15.69 | 15.33 | 15.67 | 1,956,631 | +0.14(+0.91%) |
Oct 08, 2013 | 15.39 | 15.72 | 15.33 | 15.53 | 2,426,786 | +0.12(+0.78%) |
Oct 07, 2013 | 15.14 | 15.51 | 15.02 | 15.41 | 1,403,523 | +0.18(+1.16%) |
Oct 04, 2013 | 15.29 | 15.37 | 15.19 | 15.23 | 1,342,556 | -0.08(-0.51%) |
Oct 03, 2013 | 15.15 | 15.34 | 15.00 | 15.31 | 2,412,117 | +0.16(+1.03%) |
Oct 02, 2013 | 15.14 | 15.22 | 14.97 | 15.16 | 1,258,381 | -0.12(-0.79%) |
Oct 01, 2013 | 15.13 | 15.37 | 15.12 | 15.28 | 2,641,836 | +0.12(+0.79%) |
Sep 30, 2013 | 15.16 | 15.26 | 15.10 | 15.16 | 1,254,178 | -0.21(-1.33%) |
Sep 27, 2013 | 15.43 | 15.43 | 15.28 | 15.36 | 1,295,998 | -0.15(-0.96%) |
Sep 26, 2013 | 15.10 | 15.53 | 15.10 | 15.51 | 1,541,272 | +0.40(+2.67%) |
Sep 25, 2013 | 15.28 | 15.33 | 15.01 | 15.11 | 1,247,530 | -0.17(-1.11%) |
Sep 24, 2013 | 15.26 | 15.33 | 15.06 | 15.28 | 1,149,956 | -0.02(-0.14%) |
Sep 23, 2013 | 15.30 | 15.36 | 15.16 | 15.30 | 832,351 | -0.03(-0.18%) |
Sep 20, 2013 | 15.47 | 15.49 | 15.26 | 15.33 | 2,916,575 | -0.12(-0.78%) |
Sep 19, 2013 | 15.52 | 15.55 | 15.27 | 15.45 | 833,160 | +0.02(+0.14%) |
Sep 18, 2013 | 15.30 | 15.50 | 15.11 | 15.43 | 1,141,325 | +0.08(+0.55%) |
Sep 17, 2013 | 15.23 | 15.43 | 15.22 | 15.34 | 1,218,083 | +0.08(+0.56%) |
Sep 16, 2013 | 15.19 | 15.36 | 15.07 | 15.26 | 1,772,494 | +0.29(+1.94%) |
Sep 13, 2013 | 14.81 | 15.02 | 14.76 | 14.97 | 1,263,091 | +0.22(+1.49%) |
Sep 12, 2013 | 14.64 | 14.82 | 14.59 | 14.75 | 1,236,122 | +0.14(+0.97%) |
Sep 11, 2013 | 14.51 | 14.73 | 14.28 | 14.61 | 1,850,331 | +0.03(+0.19%) |
Sep 10, 2013 | 14.90 | 14.90 | 14.54 | 14.58 | 1,796,089 | -0.28(-1.90%) |
Sep 09, 2013 | 14.94 | 14.98 | 14.78 | 14.86 | 1,666,422 | -0.08(-0.57%) |
Sep 06, 2013 | 14.90 | 15.11 | 14.71 | 14.94 | 1,766,927 | +0.09(+0.62%) |
Sep 05, 2013 | 14.82 | 14.98 | 14.79 | 14.85 | 1,670,826 | +0.03(+0.19%) |
Sep 04, 2013 | 14.53 | 14.90 | 14.49 | 14.82 | 2,613,406 | +0.33(+2.29%) |
Sep 03, 2013 | 14.90 | 15.09 | 14.21 | 14.49 | 3,166,693 | -0.21(-1.39%) |
Aug 30, 2013 | 14.87 | 14.92 | 14.66 | 14.70 | 1,988,905 | -0.18(-1.24%) |
Aug 29, 2013 | 14.82 | 14.94 | 14.72 | 14.88 | 2,494,189 | +0.04(+0.24%) |
Aug 28, 2013 | 14.73 | 14.96 | 14.56 | 14.85 | 1,255,116 | +0.08(+0.54%) |
Aug 27, 2013 | 15.01 | 15.09 | 14.74 | 14.77 | 1,818,487 | -0.34(-2.23%) |
Aug 26, 2013 | 15.49 | 15.51 | 15.05 | 15.10 | 1,799,016 | -0.37(-2.41%) |
Aug 23, 2013 | 15.65 | 15.75 | 15.47 | 15.48 | 1,199,047 | -0.20(-1.30%) |
Aug 22, 2013 | 15.88 | 15.98 | 15.55 | 15.68 | 1,814,939 | -0.18(-1.11%) |
Aug 21, 2013 | 15.95 | 16.07 | 15.77 | 15.86 | 829,343 | -0.10(-0.62%) |
Aug 20, 2013 | 15.94 | 16.11 | 15.86 | 15.95 | 1,097,891 | +0.05(+0.31%) |
Aug 19, 2013 | 15.57 | 16.00 | 15.57 | 15.91 | 1,092,632 | +0.33(+2.12%) |
Aug 16, 2013 | 15.50 | 15.72 | 15.30 | 15.57 | 1,601,855 | +0.04(+0.23%) |
Aug 15, 2013 | 15.93 | 15.93 | 15.53 | 15.54 | 1,724,539 | -0.49(-3.03%) |
Aug 14, 2013 | 16.33 | 16.38 | 16.02 | 16.02 | 2,045,963 | -0.35(-2.15%) |
Aug 13, 2013 | 17.23 | 17.23 | 16.34 | 16.38 | 2,798,551 | -0.16(-0.98%) |
Aug 12, 2013 | 16.48 | 16.67 | 16.43 | 16.54 | 2,002,325 | +0.01(+0.04%) |
Aug 09, 2013 | 16.43 | 16.62 | 16.38 | 16.53 | 976,336 | +0.06(+0.38%) |
Aug 08, 2013 | 16.43 | 16.51 | 16.26 | 16.47 | 863,292 | +0.08(+0.47%) |
Aug 07, 2013 | 16.60 | 16.62 | 16.32 | 16.39 | 933,871 | -0.30(-1.81%) |
Aug 06, 2013 | 16.84 | 17.23 | 16.57 | 16.69 | 2,944,957 | -0.15(-0.88%) |
Aug 05, 2013 | 16.70 | 16.86 | 16.62 | 16.84 | 691,063 | +0.11(+0.63%) |
Aug 02, 2013 | 16.83 | 16.83 | 16.55 | 16.74 | 924,709 | -0.03(-0.17%) |
Aug 01, 2013 | 16.30 | 16.83 | 16.23 | 16.76 | 2,137,330 | +0.62(+3.83%) |
Jul 31, 2013 | 16.17 | 16.30 | 16.09 | 16.14 | 1,056,114 | +0.02(+0.13%) |
Jul 30, 2013 | 16.24 | 16.43 | 16.10 | 16.12 | 809,092 | -0.08(-0.52%) |
Jul 29, 2013 | 16.31 | 16.49 | 16.19 | 16.21 | 844,130 | -0.11(-0.69%) |
Jul 26, 2013 | 16.29 | 16.40 | 16.09 | 16.32 | 1,169,363 | +0.00(+0.00%) |
Jul 25, 2013 | 16.31 | 16.43 | 16.25 | 16.32 | 846,217 | -0.02(-0.13%) |
Jul 24, 2013 | 16.38 | 16.39 | 16.23 | 16.34 | 719,438 | -0.04(-0.26%) |
Jul 23, 2013 | 16.55 | 16.57 | 16.33 | 16.38 | 1,184,377 | -0.17(-1.02%) |
Jul 22, 2013 | 16.60 | 16.64 | 16.45 | 16.55 | 931,445 | -0.06(-0.38%) |
Jul 19, 2013 | 16.72 | 16.84 | 16.33 | 16.62 | 994,000 | -0.11(-0.63%) |
Jul 18, 2013 | 16.90 | 17.04 | 16.64 | 16.72 | 989,638 | -0.06(-0.34%) |
Jul 17, 2013 | 16.66 | 16.92 | 16.56 | 16.78 | 998,561 | +0.15(+0.93%) |
Jul 16, 2013 | 16.59 | 16.64 | 16.44 | 16.62 | 782,825 | +0.06(+0.38%) |
Jul 15, 2013 | 16.64 | 16.80 | 16.51 | 16.56 | 917,721 | +0.00(+0.00%) |
Jul 12, 2013 | 16.32 | 16.56 | 16.26 | 16.56 | 784,191 | +0.23(+1.38%) |
Jul 11, 2013 | 16.31 | 16.41 | 16.24 | 16.33 | 508,412 | +0.18(+1.13%) |
Jul 10, 2013 | 16.24 | 16.33 | 16.06 | 16.15 | 970,032 | -0.11(-0.65%) |
Jul 09, 2013 | 16.50 | 16.33 | 16.19 | 16.26 | 1,384,700 | +0.09(+0.57%) |
Jul 08, 2013 | 15.89 | 16.25 | 15.79 | 16.17 | 2,377,028 | +0.34(+2.18%) |
Jul 05, 2013 | 15.62 | 15.82 | 15.53 | 15.82 | 648,091 | +0.29(+1.86%) |
Jul 03, 2013 | 15.55 | 15.67 | 15.44 | 15.53 | 756,220 | -0.09(-0.58%) |
Jul 02, 2013 | 15.67 | 15.74 | 15.53 | 15.62 | 1,254,622 | -0.02(-0.13%) |
Jul 01, 2013 | 15.54 | 15.86 | 15.53 | 15.65 | 1,165,866 | +0.14(+0.91%) |
Jun 28, 2013 | 15.22 | 15.57 | 15.21 | 15.50 | 1,840,939 | +0.33(+2.18%) |
Jun 27, 2013 | 15.24 | 15.57 | 15.15 | 15.17 | 1,137,504 | +0.06(+0.37%) |
Jun 26, 2013 | 15.27 | 15.40 | 15.12 | 15.12 | 1,144,976 | -0.03(-0.19%) |
Jun 25, 2013 | 15.24 | 15.29 | 15.08 | 15.15 | 1,194,991 | +0.05(+0.33%) |
Jun 24, 2013 | 15.12 | 15.27 | 14.97 | 15.10 | 1,868,337 | -0.06(-0.37%) |
Jun 21, 2013 | 15.55 | 15.61 | 15.12 | 15.15 | 3,633,888 | -0.33(-2.13%) |
Jun 20, 2013 | 16.07 | 16.12 | 15.47 | 15.48 | 1,592,413 | -0.57(-3.56%) |
Jun 19, 2013 | 16.14 | 16.37 | 16.05 | 16.06 | 3,265,137 | -0.15(-0.93%) |
Jun 18, 2013 | 15.99 | 16.29 | 15.95 | 16.21 | 2,447,993 | +0.22(+1.35%) |
Jun 17, 2013 | 15.67 | 16.16 | 15.60 | 15.99 | 2,062,928 | +0.43(+2.74%) |
Jun 14, 2013 | 15.65 | 15.75 | 15.47 | 15.56 | 855,800 | -0.07(-0.45%) |
Jun 13, 2013 | 15.43 | 15.74 | 15.36 | 15.63 | 1,180,302 | +0.25(+1.62%) |
Jun 12, 2013 | 15.64 | 15.66 | 15.38 | 15.38 | 643,410 | -0.15(-0.97%) |
Jun 11, 2013 | 15.23 | 15.59 | 15.21 | 15.54 | 837,313 | +0.17(+1.10%) |
Jun 10, 2013 | 15.35 | 15.39 | 15.19 | 15.37 | 1,460,789 | +0.08(+0.49%) |
Jun 07, 2013 | 15.19 | 15.35 | 15.13 | 15.29 | 701,923 | +0.18(+1.21%) |
Jun 06, 2013 | 15.08 | 15.19 | 14.94 | 15.11 | 1,449,442 | +0.02(+0.12%) |
Jun 05, 2013 | 15.43 | 15.51 | 15.08 | 15.09 | 1,630,889 | -0.42(-2.69%) |
Jun 04, 2013 | 15.50 | 15.69 | 15.46 | 15.51 | 1,395,574 | +0.01(+0.09%) |
Jun 03, 2013 | 15.56 | 15.62 | 15.08 | 15.49 | 2,642,730 | -0.10(-0.62%) |
May 31, 2013 | 15.75 | 15.84 | 15.59 | 15.59 | 1,986,100 | -0.12(-0.77%) |
May 30, 2013 | 16.00 | 16.07 | 15.66 | 15.71 | 1,164,549 | -0.31(-1.93%) |
May 29, 2013 | 16.25 | 16.31 | 15.88 | 16.02 | 1,520,035 | -0.31(-1.92%) |
May 28, 2013 | 16.43 | 16.53 | 16.23 | 16.33 | 1,464,223 | +0.02(+0.11%) |
May 24, 2013 | 16.20 | 16.43 | 16.16 | 16.31 | 1,753,478 | +0.07(+0.46%) |
May 23, 2013 | 16.04 | 16.25 | 15.95 | 16.24 | 1,792,894 | +0.06(+0.38%) |
May 22, 2013 | 15.52 | 16.26 | 15.52 | 16.18 | 4,078,802 | +0.67(+4.31%) |
May 21, 2013 | 15.59 | 15.72 | 15.40 | 15.51 | 1,505,782 | -0.08(-0.51%) |
May 20, 2013 | 15.75 | 15.85 | 15.55 | 15.59 | 1,416,131 | -0.17(-1.10%) |
May 17, 2013 | 15.84 | 15.90 | 15.63 | 15.76 | 1,711,724 | -0.02(-0.12%) |
May 16, 2013 | 16.85 | 16.94 | 15.68 | 15.78 | 4,369,881 | -0.30(-1.86%) |
May 15, 2013 | 15.77 | 16.17 | 15.61 | 16.08 | 3,001,935 | +0.73(+4.78%) |
May 13, 2013 | 15.23 | 15.38 | 15.19 | 15.35 | 1,247,981 | +0.14(+0.89%) |
May 10, 2013 | 15.12 | 15.23 | 15.09 | 15.21 | 928,623 | +0.07(+0.43%) |
May 09, 2013 | 15.31 | 15.37 | 15.12 | 15.15 | 616,027 | -0.17(-1.13%) |
May 08, 2013 | 15.34 | 15.39 | 15.23 | 15.32 | 638,108 | -0.01(-0.06%) |
May 07, 2013 | 15.25 | 15.38 | 15.21 | 15.33 | 950,704 | +0.06(+0.40%) |
May 06, 2013 | 15.51 | 15.52 | 15.25 | 15.27 | 1,050,199 | -0.22(-1.42%) |
May 03, 2013 | 15.33 | 15.53 | 15.23 | 15.49 | 1,254,557 | +0.23(+1.50%) |
May 02, 2013 | 15.03 | 15.26 | 15.00 | 15.26 | 1,225,990 | +0.21(+1.40%) |
May 01, 2013 | 15.35 | 15.38 | 15.03 | 15.05 | 846,301 | -0.34(-2.22%) |
Apr 30, 2013 | 15.27 | 15.42 | 15.22 | 15.39 | 1,120,010 | +0.11(+0.70%) |
Apr 29, 2013 | 15.16 | 15.30 | 15.10 | 15.28 | 990,632 | +0.14(+0.96%) |
Apr 26, 2013 | 15.11 | 15.22 | 15.09 | 15.14 | 844,015 | +0.01(+0.06%) |
Apr 25, 2013 | 15.11 | 15.19 | 15.00 | 15.13 | 763,183 | +0.03(+0.19%) |
Apr 24, 2013 | 15.25 | 15.41 | 15.07 | 15.10 | 1,043,253 | -0.13(-0.86%) |
Apr 23, 2013 | 15.18 | 15.37 | 15.04 | 15.23 | 1,301,506 | +0.10(+0.68%) |
Apr 22, 2013 | 15.07 | 15.22 | 14.98 | 15.13 | 851,537 | +0.06(+0.40%) |
Apr 19, 2013 | 14.94 | 15.25 | 14.89 | 15.07 | 807,493 | +0.13(+0.88%) |
Apr 18, 2013 | 14.95 | 15.05 | 14.91 | 14.94 | 838,163 | -0.03(-0.22%) |
Apr 17, 2013 | 14.97 | 15.08 | 14.76 | 14.97 | 1,519,124 | -0.06(-0.40%) |
Apr 16, 2013 | 14.62 | 15.04 | 14.59 | 15.03 | 1,236,759 | +0.48(+3.31%) |
Apr 15, 2013 | 14.60 | 14.71 | 14.43 | 14.55 | 1,879,039 | -0.16(-1.11%) |
Apr 12, 2013 | 14.78 | 14.88 | 14.67 | 14.71 | 1,579,664 | -0.12(-0.79%) |
Apr 11, 2013 | 14.87 | 14.91 | 14.77 | 14.83 | 1,477,815 | -0.05(-0.31%) |
Apr 10, 2013 | 14.85 | 14.98 | 14.82 | 14.88 | 2,114,904 | +0.07(+0.47%) |
Apr 09, 2013 | 15.22 | 15.24 | 14.79 | 14.81 | 2,600,144 | -0.36(-2.37%) |
Apr 08, 2013 | 15.09 | 15.22 | 15.07 | 15.16 | 646,244 | +0.03(+0.18%) |
Apr 05, 2013 | 15.07 | 15.19 | 15.00 | 15.14 | 838,444 | -0.06(-0.40%) |
Apr 04, 2013 | 15.00 | 15.25 | 14.94 | 15.20 | 1,338,664 | +0.25(+1.66%) |
Apr 03, 2013 | 15.30 | 15.30 | 14.93 | 14.95 | 2,454,967 | -0.34(-2.23%) |
Apr 02, 2013 | 15.38 | 15.49 | 15.21 | 15.29 | 2,041,868 | -0.03(-0.21%) |
Apr 01, 2013 | 15.42 | 15.48 | 15.23 | 15.32 | 1,602,282 | -0.07(-0.42%) |
Mar 28, 2013 | 15.25 | 15.41 | 15.18 | 15.39 | 1,742,046 | +0.13(+0.86%) |
Mar 27, 2013 | 15.11 | 15.26 | 15.03 | 15.26 | 1,397,914 | +0.09(+0.58%) |
Mar 26, 2013 | 15.11 | 15.24 | 15.01 | 15.17 | 1,627,054 | +0.09(+0.62%) |
Mar 25, 2013 | 15.27 | 15.31 | 14.99 | 15.08 | 1,838,764 | -0.14(-0.89%) |
Mar 22, 2013 | 14.76 | 15.26 | 14.73 | 15.21 | 3,464,712 | +0.52(+3.56%) |
Mar 21, 2013 | 14.50 | 14.71 | 14.37 | 14.69 | 1,977,628 | +0.22(+1.52%) |
Mar 20, 2013 | 13.86 | 14.58 | 13.80 | 14.47 | 3,402,917 | +0.64(+4.63%) |
Mar 19, 2013 | 13.65 | 13.83 | 13.60 | 13.83 | 1,693,382 | +0.19(+1.37%) |
Mar 18, 2013 | 13.43 | 13.68 | 13.36 | 13.64 | 1,524,137 | +0.15(+1.14%) |
Mar 15, 2013 | 13.59 | 13.59 | 13.40 | 13.49 | 1,213,655 | -0.11(-0.82%) |
Mar 14, 2013 | 13.52 | 13.63 | 13.43 | 13.60 | 722,887 | +0.12(+0.90%) |
Mar 13, 2013 | 13.42 | 13.54 | 13.37 | 13.48 | 730,879 | +0.08(+0.63%) |
Mar 12, 2013 | 13.33 | 13.44 | 13.27 | 13.39 | 848,836 | +0.07(+0.49%) |
Mar 11, 2013 | 13.39 | 13.44 | 13.29 | 13.33 | 902,856 | -0.10(-0.73%) |
Mar 08, 2013 | 13.50 | 13.53 | 13.31 | 13.43 | 570,043 | -0.02(-0.14%) |
Mar 07, 2013 | 13.41 | 13.75 | 13.38 | 13.45 | 1,425,395 | +0.09(+0.66%) |
Mar 06, 2013 | 13.41 | 13.44 | 13.25 | 13.36 | 741,312 | -0.01(-0.10%) |
Mar 05, 2013 | 13.31 | 13.39 | 13.23 | 13.37 | 743,577 | +0.11(+0.85%) |
Mar 04, 2013 | 13.26 | 13.34 | 13.23 | 13.26 | 1,043,761 | -0.03(-0.25%) |