Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.76 | 13.86 | 13.75 | 13.85 | 1,008,689 | +0.14(+1.02%) |
Mar 28, 2014 | 13.67 | 13.83 | 13.66 | 13.71 | 811,884 | +0.06(+0.46%) |
Mar 27, 2014 | 13.76 | 13.77 | 13.61 | 13.65 | 921,115 | -0.09(-0.66%) |
Mar 26, 2014 | 13.92 | 13.95 | 13.74 | 13.74 | 1,135,281 | -0.10(-0.75%) |
Mar 25, 2014 | 13.91 | 13.93 | 13.76 | 13.84 | 1,215,697 | -0.01(-0.10%) |
Mar 24, 2014 | 14.05 | 14.09 | 13.85 | 13.85 | 1,133,273 | -0.10(-0.71%) |
Mar 21, 2014 | 14.17 | 14.20 | 13.93 | 13.95 | 2,978,257 | -0.09(-0.67%) |
Mar 20, 2014 | 13.90 | 14.06 | 13.83 | 14.05 | 1,767,819 | +0.11(+0.81%) |
Mar 19, 2014 | 14.04 | 14.08 | 13.91 | 13.94 | 868,574 | -0.13(-0.90%) |
Mar 18, 2014 | 13.96 | 14.08 | 13.91 | 14.06 | 1,739,508 | +0.11(+0.77%) |
Mar 17, 2014 | 14.01 | 14.12 | 13.94 | 13.95 | 1,446,672 | -0.04(-0.29%) |
Mar 14, 2014 | 13.86 | 14.03 | 13.86 | 13.99 | 1,456,397 | +0.06(+0.45%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.86 | 13.93 | 2,704,434 | -0.05(-0.35%) |
Mar 12, 2014 | 13.85 | 14.02 | 13.83 | 13.98 | 1,911,805 | +0.04(+0.26%) |
Mar 11, 2014 | 13.97 | 14.03 | 13.88 | 13.94 | 1,312,280 | +0.01(+0.10%) |
Mar 10, 2014 | 13.89 | 13.97 | 13.86 | 13.93 | 1,040,984 | +0.02(+0.16%) |
Mar 07, 2014 | 13.96 | 13.97 | 13.86 | 13.91 | 1,204,648 | +0.03(+0.20%) |
Mar 06, 2014 | 13.78 | 13.89 | 13.69 | 13.88 | 813,827 | +0.16(+1.15%) |
Mar 05, 2014 | 13.61 | 13.75 | 13.57 | 13.72 | 1,505,065 | +0.09(+0.66%) |
Mar 04, 2014 | 13.57 | 13.68 | 13.57 | 13.63 | 1,777,063 | +0.16(+1.17%) |
Mar 03, 2014 | 13.51 | 13.55 | 13.40 | 13.48 | 1,049,477 | -0.08(-0.57%) |
Feb 28, 2014 | 13.44 | 13.60 | 13.43 | 13.55 | 1,703,218 | +0.13(+0.97%) |
Feb 27, 2014 | 13.27 | 13.48 | 13.24 | 13.42 | 3,431,458 | +0.17(+1.26%) |
Feb 26, 2014 | 13.31 | 13.35 | 13.18 | 13.26 | 1,385,684 | -0.08(-0.57%) |
Feb 25, 2014 | 13.35 | 13.37 | 13.26 | 13.33 | 1,401,144 | -0.05(-0.34%) |
Feb 24, 2014 | 13.56 | 13.58 | 13.37 | 13.38 | 1,324,128 | -0.11(-0.83%) |
Feb 21, 2014 | 13.58 | 13.58 | 13.46 | 13.49 | 1,312,799 | -0.05(-0.33%) |
Feb 20, 2014 | 13.38 | 13.59 | 13.38 | 13.53 | 1,743,839 | +0.13(+0.94%) |
Feb 19, 2014 | 13.30 | 13.50 | 13.30 | 13.41 | 1,957,284 | -0.01(-0.07%) |
Feb 18, 2014 | 13.35 | 13.44 | 13.32 | 13.42 | 1,444,031 | +0.09(+0.68%) |
Feb 14, 2014 | 13.24 | 13.33 | 13.33 | 13.33 | 1,329,017 | +0.03(+0.24%) |
Feb 13, 2014 | 13.15 | 13.35 | 13.09 | 13.30 | 1,455,473 | +0.02(+0.17%) |
Feb 12, 2014 | 13.26 | 13.36 | 13.22 | 13.27 | 1,733,372 | -0.05(-0.41%) |
Feb 11, 2014 | 13.17 | 13.39 | 13.17 | 13.33 | 1,837,004 | +0.15(+1.16%) |
Feb 10, 2014 | 13.10 | 13.24 | 13.05 | 13.17 | 2,082,772 | +0.04(+0.27%) |
Feb 07, 2014 | 12.89 | 13.14 | 12.84 | 13.14 | 5,349,609 | +0.40(+3.15%) |
Feb 06, 2014 | 12.95 | 13.02 | 12.67 | 12.74 | 5,048,457 | -0.23(-1.80%) |
Feb 05, 2014 | 12.75 | 12.98 | 12.50 | 12.97 | 7,417,619 | +0.24(+1.87%) |
Feb 04, 2014 | 12.61 | 13.08 | 12.61 | 12.73 | 15,471,592 | -1.08(-7.82%) |
Feb 03, 2014 | 14.20 | 14.20 | 13.69 | 13.81 | 4,562,338 | -0.32(-2.26%) |
Jan 31, 2014 | 14.11 | 14.28 | 14.02 | 14.13 | 2,184,377 | -0.17(-1.19%) |
Jan 30, 2014 | 14.34 | 14.34 | 14.23 | 14.30 | 2,019,739 | +0.13(+0.89%) |
Jan 29, 2014 | 14.19 | 14.31 | 14.15 | 14.18 | 2,367,158 | -0.16(-1.13%) |
Jan 28, 2014 | 14.28 | 14.43 | 14.26 | 14.34 | 2,401,935 | +0.13(+0.95%) |
Jan 27, 2014 | 14.13 | 14.22 | 13.99 | 14.21 | 3,274,330 | +0.11(+0.80%) |
Jan 24, 2014 | 14.43 | 14.43 | 14.09 | 14.09 | 1,992,702 | -0.39(-2.67%) |
Jan 23, 2014 | 14.69 | 14.70 | 14.43 | 14.48 | 3,343,415 | -0.23(-1.59%) |
Jan 22, 2014 | 14.66 | 14.76 | 14.56 | 14.71 | 4,188,220 | +0.10(+0.68%) |
Jan 21, 2014 | 14.68 | 14.75 | 14.46 | 14.61 | 4,631,954 | +0.07(+0.46%) |
Jan 17, 2014 | 14.47 | 14.55 | 14.55 | 14.55 | 12,490,542 | +0.09(+0.65%) |
Jan 16, 2014 | 14.32 | 14.48 | 14.24 | 14.45 | 6,118,890 | +0.29(+2.03%) |
Jan 15, 2014 | 14.16 | 14.34 | 14.13 | 14.16 | 2,492,184 | +0.00(+0.00%) |
Jan 14, 2014 | 14.08 | 14.23 | 14.08 | 14.16 | 3,021,648 | +0.16(+1.15%) |
Jan 13, 2014 | 14.23 | 14.30 | 13.98 | 14.00 | 2,817,128 | -0.22(-1.55%) |
Jan 10, 2014 | 14.24 | 14.38 | 14.07 | 14.22 | 3,221,638 | +0.00(+0.00%) |
Jan 09, 2014 | 14.25 | 14.25 | 14.12 | 14.22 | 1,848,600 | +0.07(+0.48%) |
Jan 08, 2014 | 14.14 | 14.25 | 14.04 | 14.16 | 2,895,058 | -0.01(-0.10%) |
Jan 07, 2014 | 14.06 | 14.24 | 14.01 | 14.17 | 3,353,982 | +0.31(+2.23%) |
Jan 06, 2014 | 14.03 | 14.05 | 13.81 | 13.86 | 1,702,858 | -0.10(-0.71%) |
Jan 03, 2014 | 13.97 | 14.09 | 13.93 | 13.96 | 1,760,685 | -0.02(-0.13%) |
Jan 02, 2014 | 14.00 | 14.12 | 13.91 | 13.98 | 1,615,206 | -0.11(-0.80%) |
Dec 31, 2013 | 13.98 | 14.09 | 14.09 | 14.09 | 1,339,712 | +0.14(+1.03%) |
Dec 30, 2013 | 13.85 | 13.97 | 13.83 | 13.95 | 908,685 | +0.08(+0.55%) |
Dec 27, 2013 | 13.83 | 13.90 | 13.81 | 13.87 | 569,744 | +0.06(+0.42%) |
Dec 26, 2013 | 13.99 | 14.02 | 13.81 | 13.81 | 912,918 | -0.09(-0.61%) |
Dec 24, 2013 | 13.77 | 13.95 | 13.77 | 13.90 | 1,172,234 | +0.10(+0.72%) |
Dec 23, 2013 | 13.75 | 13.82 | 13.66 | 13.80 | 1,485,109 | +0.14(+1.02%) |
Dec 20, 2013 | 13.62 | 13.75 | 13.61 | 13.66 | 3,817,688 | +0.08(+0.60%) |
Dec 19, 2013 | 13.44 | 13.59 | 13.33 | 13.58 | 2,001,031 | +0.16(+1.20%) |
Dec 18, 2013 | 13.35 | 13.43 | 13.23 | 13.42 | 2,515,282 | +0.09(+0.67%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.30 | 13.33 | 995,464 | -0.08(-0.60%) |
Dec 16, 2013 | 13.42 | 13.53 | 13.39 | 13.41 | 1,739,197 | -0.00(-0.03%) |
Dec 13, 2013 | 13.47 | 13.57 | 13.38 | 13.41 | 2,137,281 | -0.13(-0.96%) |
Dec 12, 2013 | 12.46 | 13.60 | 12.46 | 13.54 | 4,466,332 | -0.04(-0.30%) |
Dec 11, 2013 | 13.97 | 13.98 | 13.57 | 13.58 | 1,679,965 | -0.38(-2.70%) |
Dec 10, 2013 | 13.96 | 14.04 | 13.94 | 13.96 | 771,757 | -0.04(-0.32%) |
Dec 09, 2013 | 13.90 | 14.05 | 13.90 | 14.00 | 1,771,016 | +0.10(+0.71%) |
Dec 06, 2013 | 13.97 | 14.02 | 13.78 | 13.90 | 2,714,398 | +0.08(+0.55%) |
Dec 05, 2013 | 13.82 | 13.93 | 13.74 | 13.83 | 1,980,831 | +0.02(+0.16%) |
Dec 04, 2013 | 13.92 | 13.95 | 13.61 | 13.81 | 2,344,684 | -0.16(-1.16%) |
Dec 03, 2013 | 14.14 | 14.18 | 13.96 | 13.97 | 929,639 | -0.23(-1.64%) |
Dec 02, 2013 | 14.23 | 14.42 | 14.10 | 14.20 | 1,326,475 | +0.01(+0.06%) |
Nov 29, 2013 | 14.23 | 14.27 | 14.17 | 14.19 | 637,877 | +0.03(+0.22%) |
Nov 27, 2013 | 14.17 | 14.20 | 14.06 | 14.16 | 1,456,013 | +0.01(+0.06%) |
Nov 26, 2013 | 14.27 | 14.29 | 14.11 | 14.15 | 1,076,161 | -0.11(-0.79%) |
Nov 25, 2013 | 14.26 | 14.36 | 14.21 | 14.26 | 1,478,209 | +0.06(+0.41%) |
Nov 22, 2013 | 14.06 | 14.21 | 14.02 | 14.21 | 1,288,722 | +0.13(+0.93%) |
Nov 21, 2013 | 14.06 | 14.10 | 13.99 | 14.08 | 1,405,969 | +0.07(+0.48%) |
Nov 20, 2013 | 14.10 | 14.13 | 13.95 | 14.01 | 2,127,507 | -0.04(-0.29%) |
Nov 19, 2013 | 14.23 | 14.27 | 14.04 | 14.05 | 1,108,987 | -0.20(-1.39%) |
Nov 18, 2013 | 14.38 | 14.45 | 14.22 | 14.25 | 1,265,579 | -0.13(-0.94%) |
Nov 15, 2013 | 14.43 | 14.44 | 14.32 | 14.38 | 823,632 | -0.03(-0.22%) |
Nov 14, 2013 | 14.31 | 14.54 | 14.26 | 14.41 | 1,456,354 | +0.13(+0.94%) |
Nov 13, 2013 | 14.12 | 14.28 | 14.10 | 14.28 | 1,176,084 | +0.08(+0.57%) |
Nov 12, 2013 | 14.19 | 14.22 | 13.99 | 14.20 | 1,490,596 | +0.00(+0.00%) |
Nov 11, 2013 | 14.09 | 14.28 | 14.07 | 14.20 | 1,364,588 | +0.12(+0.83%) |
Nov 08, 2013 | 13.95 | 14.11 | 13.91 | 14.08 | 1,064,555 | +0.15(+1.10%) |
Nov 07, 2013 | 14.02 | 14.03 | 13.88 | 13.93 | 2,231,946 | -0.01(-0.10%) |
Nov 06, 2013 | 14.01 | 14.06 | 13.89 | 13.94 | 2,574,131 | +0.02(+0.16%) |
Nov 05, 2013 | 14.12 | 14.12 | 13.91 | 13.92 | 1,998,290 | -0.22(-1.56%) |
Nov 04, 2013 | 14.32 | 14.41 | 14.08 | 14.14 | 3,322,763 | -0.17(-1.16%) |
Nov 01, 2013 | 14.39 | 14.50 | 14.30 | 14.30 | 1,522,918 | -0.03(-0.19%) |
Oct 31, 2013 | 14.64 | 14.64 | 14.33 | 14.33 | 2,543,956 | -0.29(-1.99%) |
Oct 30, 2013 | 14.67 | 14.79 | 14.56 | 14.62 | 1,225,564 | -0.05(-0.37%) |
Oct 29, 2013 | 14.74 | 14.78 | 14.65 | 14.68 | 1,417,165 | +0.00(+0.03%) |
Oct 28, 2013 | 14.65 | 14.73 | 14.56 | 14.67 | 1,297,823 | +0.05(+0.34%) |
Oct 25, 2013 | 14.82 | 14.82 | 14.60 | 14.62 | 1,611,123 | -0.13(-0.91%) |
Oct 24, 2013 | 14.86 | 14.92 | 14.74 | 14.76 | 1,711,254 | -0.06(-0.39%) |
Oct 23, 2013 | 14.90 | 14.92 | 14.77 | 14.82 | 1,419,765 | -0.11(-0.75%) |
Oct 22, 2013 | 14.94 | 15.07 | 14.90 | 14.93 | 1,360,630 | +0.06(+0.42%) |
Oct 21, 2013 | 14.89 | 14.95 | 14.82 | 14.86 | 1,136,028 | -0.01(-0.06%) |
Oct 18, 2013 | 14.83 | 14.90 | 14.76 | 14.87 | 2,140,840 | +0.16(+1.06%) |
Oct 17, 2013 | 14.56 | 14.76 | 14.56 | 14.72 | 2,370,304 | +0.13(+0.92%) |
Oct 16, 2013 | 14.36 | 14.68 | 14.31 | 14.58 | 3,414,290 | +0.12(+0.80%) |
Oct 15, 2013 | 14.97 | 14.97 | 14.43 | 14.47 | 4,506,880 | -0.47(-3.17%) |
Oct 14, 2013 | 14.72 | 14.97 | 14.64 | 14.94 | 2,035,557 | +0.18(+1.21%) |
Oct 11, 2013 | 14.65 | 14.77 | 14.65 | 14.76 | 1,585,205 | +0.08(+0.58%) |
Oct 10, 2013 | 14.54 | 14.68 | 14.50 | 14.68 | 1,203,973 | +0.30(+2.12%) |
Oct 09, 2013 | 14.51 | 14.51 | 14.31 | 14.37 | 1,591,807 | -0.14(-0.96%) |
Oct 08, 2013 | 14.51 | 14.60 | 14.47 | 14.51 | 984,594 | -0.01(-0.09%) |
Oct 07, 2013 | 14.64 | 14.65 | 14.52 | 14.52 | 760,935 | -0.19(-1.31%) |
Oct 04, 2013 | 14.70 | 14.77 | 14.64 | 14.72 | 1,692,356 | -0.00(-0.03%) |
Oct 03, 2013 | 14.69 | 14.89 | 14.60 | 14.72 | 2,387,725 | +0.01(+0.09%) |
Oct 02, 2013 | 14.63 | 14.72 | 14.49 | 14.71 | 1,949,077 | +0.04(+0.27%) |
Oct 01, 2013 | 14.33 | 14.73 | 14.33 | 14.67 | 3,231,979 | +0.30(+2.12%) |
Sep 30, 2013 | 14.27 | 14.44 | 14.24 | 14.36 | 1,232,213 | -0.04(-0.28%) |
Sep 27, 2013 | 14.37 | 14.48 | 14.32 | 14.40 | 1,035,582 | +0.01(+0.06%) |
Sep 26, 2013 | 14.45 | 14.48 | 14.33 | 14.39 | 1,286,410 | -0.02(-0.12%) |
Sep 25, 2013 | 14.43 | 14.45 | 14.35 | 14.41 | 1,410,014 | +0.02(+0.12%) |
Sep 24, 2013 | 14.43 | 14.45 | 14.31 | 14.39 | 1,604,246 | +0.02(+0.12%) |
Sep 23, 2013 | 14.65 | 14.65 | 14.37 | 14.38 | 1,620,561 | -0.28(-1.89%) |
Sep 20, 2013 | 14.70 | 14.76 | 14.60 | 14.65 | 2,032,833 | +0.01(+0.06%) |
Sep 19, 2013 | 14.86 | 14.88 | 14.64 | 14.65 | 1,026,947 | -0.16(-1.06%) |
Sep 18, 2013 | 14.65 | 14.85 | 14.63 | 14.80 | 1,154,685 | +0.12(+0.79%) |
Sep 17, 2013 | 14.48 | 14.69 | 14.48 | 14.69 | 748,463 | +0.18(+1.26%) |
Sep 16, 2013 | 14.54 | 14.57 | 14.48 | 14.50 | 540,642 | +0.09(+0.62%) |
Sep 13, 2013 | 14.55 | 14.61 | 14.38 | 14.41 | 647,091 | -0.12(-0.80%) |
Sep 12, 2013 | 14.35 | 14.57 | 14.35 | 14.53 | 1,152,694 | +0.14(+0.99%) |
Sep 11, 2013 | 14.55 | 14.60 | 14.35 | 14.39 | 1,104,562 | -0.17(-1.17%) |
Sep 10, 2013 | 14.45 | 14.56 | 14.39 | 14.56 | 1,033,263 | +0.23(+1.59%) |
Sep 09, 2013 | 14.16 | 14.35 | 14.16 | 14.33 | 1,472,273 | +0.25(+1.78%) |
Sep 06, 2013 | 13.94 | 14.20 | 13.86 | 14.08 | 2,404,668 | +0.15(+1.06%) |
Sep 05, 2013 | 13.78 | 13.96 | 13.72 | 13.93 | 2,088,358 | +0.13(+0.94%) |
Sep 04, 2013 | 13.76 | 14.03 | 13.72 | 13.80 | 2,289,170 | +0.00(+0.03%) |
Sep 03, 2013 | 14.14 | 14.20 | 13.67 | 13.79 | 2,889,640 | -0.14(-1.00%) |
Aug 30, 2013 | 14.09 | 14.09 | 13.90 | 13.93 | 1,166,014 | -0.16(-1.14%) |
Aug 29, 2013 | 14.18 | 14.27 | 14.04 | 14.09 | 2,865,991 | -0.09(-0.66%) |
Aug 28, 2013 | 14.06 | 14.22 | 13.99 | 14.19 | 898,851 | +0.10(+0.73%) |
Aug 27, 2013 | 14.30 | 14.31 | 14.07 | 14.09 | 787,298 | -0.36(-2.48%) |
Aug 26, 2013 | 14.48 | 14.55 | 14.44 | 14.44 | 564,924 | -0.04(-0.31%) |
Aug 23, 2013 | 14.56 | 14.56 | 14.42 | 14.49 | 458,484 | -0.03(-0.22%) |
Aug 22, 2013 | 14.43 | 14.58 | 14.39 | 14.52 | 328,896 | +0.11(+0.78%) |
Aug 21, 2013 | 14.47 | 14.56 | 14.32 | 14.41 | 845,684 | -0.08(-0.56%) |
Aug 20, 2013 | 14.43 | 14.60 | 14.38 | 14.49 | 1,184,337 | +0.03(+0.22%) |
Aug 19, 2013 | 14.43 | 14.57 | 14.43 | 14.46 | 892,944 | -0.01(-0.06%) |
Aug 16, 2013 | 14.46 | 14.56 | 14.43 | 14.47 | 678,800 | -0.02(-0.12%) |
Aug 15, 2013 | 14.61 | 14.70 | 14.46 | 14.48 | 799,087 | -0.32(-2.15%) |
Aug 14, 2013 | 14.77 | 14.82 | 14.67 | 14.80 | 573,772 | +0.02(+0.12%) |
Aug 13, 2013 | 14.72 | 14.82 | 14.64 | 14.78 | 763,083 | +0.08(+0.55%) |
Aug 12, 2013 | 14.76 | 14.96 | 14.70 | 14.70 | 1,076,507 | -0.19(-1.29%) |
Aug 09, 2013 | 14.87 | 15.01 | 14.77 | 14.90 | 1,254,952 | -0.02(-0.15%) |
Aug 08, 2013 | 14.97 | 15.26 | 14.85 | 14.92 | 1,268,961 | +0.02(+0.15%) |
Aug 07, 2013 | 14.86 | 14.94 | 14.77 | 14.90 | 1,617,448 | +0.01(+0.06%) |
Aug 06, 2013 | 14.99 | 15.03 | 14.86 | 14.89 | 810,319 | -0.11(-0.72%) |
Aug 05, 2013 | 15.01 | 15.06 | 14.93 | 14.99 | 1,063,885 | -0.05(-0.36%) |
Aug 02, 2013 | 15.00 | 15.11 | 14.97 | 15.05 | 754,241 | +0.00(+0.03%) |
Aug 01, 2013 | 14.88 | 15.20 | 14.88 | 15.04 | 2,460,195 | +0.32(+2.18%) |
Jul 31, 2013 | 14.80 | 14.90 | 14.72 | 14.72 | 1,674,907 | -0.00(-0.03%) |
Jul 30, 2013 | 14.70 | 14.83 | 14.65 | 14.73 | 1,244,700 | +0.11(+0.73%) |
Jul 29, 2013 | 14.72 | 14.78 | 14.53 | 14.62 | 2,207,466 | -0.11(-0.73%) |
Jul 26, 2013 | 14.81 | 14.86 | 14.69 | 14.73 | 1,595,986 | -0.13(-0.90%) |
Jul 25, 2013 | 14.84 | 14.92 | 14.76 | 14.86 | 2,025,066 | +0.00(+0.00%) |
Jul 24, 2013 | 15.02 | 15.02 | 14.83 | 14.86 | 2,241,966 | -0.13(-0.86%) |
Jul 23, 2013 | 15.21 | 15.23 | 14.98 | 14.99 | 1,451,797 | -0.20(-1.32%) |
Jul 22, 2013 | 15.21 | 15.28 | 15.14 | 15.19 | 1,832,886 | -0.04(-0.23%) |
Jul 19, 2013 | 15.00 | 15.24 | 14.97 | 15.23 | 2,107,448 | +0.21(+1.43%) |
Jul 18, 2013 | 15.04 | 15.20 | 14.99 | 15.01 | 1,639,676 | -0.00(-0.03%) |
Jul 17, 2013 | 15.05 | 15.13 | 14.95 | 15.02 | 1,522,063 | +0.03(+0.21%) |
Jul 16, 2013 | 15.35 | 15.68 | 14.79 | 14.99 | 3,248,449 | -0.09(-0.62%) |
Jul 15, 2013 | 15.13 | 15.22 | 14.95 | 15.08 | 2,876,354 | +0.01(+0.09%) |
Jul 12, 2013 | 14.91 | 15.07 | 14.89 | 15.07 | 1,930,928 | +0.10(+0.66%) |
Jul 11, 2013 | 14.86 | 14.98 | 14.85 | 14.97 | 2,249,464 | +0.31(+2.10%) |
Jul 10, 2013 | 14.61 | 14.69 | 14.45 | 14.66 | 1,913,774 | +0.02(+0.15%) |
Jul 09, 2013 | 14.61 | 14.70 | 14.51 | 14.64 | 1,150,918 | +0.12(+0.86%) |
Jul 08, 2013 | 14.64 | 14.76 | 14.50 | 14.51 | 1,931,329 | -0.12(-0.82%) |
Jul 05, 2013 | 14.45 | 14.64 | 14.42 | 14.63 | 905,409 | +0.29(+1.99%) |
Jul 03, 2013 | 14.41 | 14.48 | 14.34 | 14.35 | 971,402 | -0.12(-0.86%) |
Jul 02, 2013 | 14.55 | 14.69 | 14.40 | 14.47 | 1,439,795 | -0.09(-0.64%) |
Jul 01, 2013 | 14.47 | 14.63 | 14.42 | 14.57 | 1,357,838 | +0.18(+1.24%) |
Jun 28, 2013 | 14.38 | 14.46 | 14.21 | 14.39 | 3,007,491 | +0.01(+0.09%) |
Jun 27, 2013 | 14.12 | 14.45 | 14.05 | 14.37 | 1,406,330 | +0.39(+2.81%) |
Jun 26, 2013 | 14.03 | 14.04 | 13.91 | 13.98 | 1,967,234 | +0.07(+0.51%) |
Jun 25, 2013 | 13.92 | 13.93 | 13.70 | 13.91 | 1,895,932 | +0.12(+0.84%) |
Jun 24, 2013 | 13.89 | 13.94 | 13.72 | 13.79 | 2,643,201 | -0.27(-1.94%) |
Jun 21, 2013 | 14.16 | 14.21 | 14.00 | 14.07 | 2,348,088 | -0.05(-0.35%) |
Jun 20, 2013 | 14.31 | 14.37 | 14.09 | 14.12 | 1,994,460 | -0.30(-2.07%) |
Jun 19, 2013 | 14.51 | 14.55 | 14.15 | 14.41 | 4,081,407 | -0.37(-2.53%) |
Jun 18, 2013 | 14.72 | 14.83 | 14.69 | 14.79 | 997,358 | +0.17(+1.13%) |
Jun 17, 2013 | 14.53 | 14.68 | 14.51 | 14.62 | 1,098,061 | +0.17(+1.17%) |
Jun 14, 2013 | 14.55 | 14.61 | 14.40 | 14.45 | 1,585,808 | -0.09(-0.61%) |
Jun 13, 2013 | 14.35 | 14.57 | 14.28 | 14.54 | 1,530,699 | +0.19(+1.31%) |
Jun 12, 2013 | 14.40 | 14.45 | 14.26 | 14.36 | 1,077,134 | +0.01(+0.06%) |
Jun 11, 2013 | 14.26 | 14.43 | 14.19 | 14.35 | 1,045,796 | +0.01(+0.09%) |
Jun 10, 2013 | 14.46 | 14.46 | 14.30 | 14.33 | 695,094 | -0.07(-0.50%) |
Jun 07, 2013 | 14.26 | 14.41 | 14.18 | 14.41 | 735,302 | +0.23(+1.64%) |
Jun 06, 2013 | 14.00 | 14.17 | 13.96 | 14.17 | 821,790 | +0.16(+1.11%) |
Jun 05, 2013 | 14.10 | 14.15 | 13.99 | 14.02 | 1,074,136 | -0.14(-0.98%) |
Jun 04, 2013 | 14.23 | 14.34 | 14.07 | 14.16 | 1,032,662 | -0.09(-0.66%) |
Jun 03, 2013 | 14.40 | 14.40 | 14.15 | 14.25 | 1,488,849 | -0.15(-1.05%) |
May 31, 2013 | 14.53 | 14.65 | 14.40 | 14.40 | 1,269,598 | -0.16(-1.10%) |
May 30, 2013 | 14.44 | 14.59 | 14.39 | 14.56 | 1,069,970 | +0.16(+1.12%) |
May 29, 2013 | 14.45 | 14.54 | 14.37 | 14.40 | 1,610,908 | -0.15(-1.04%) |
May 28, 2013 | 14.65 | 14.72 | 14.54 | 14.55 | 1,287,688 | +0.03(+0.21%) |
May 24, 2013 | 14.62 | 14.62 | 14.45 | 14.52 | 985,049 | -0.16(-1.06%) |
May 23, 2013 | 14.53 | 14.70 | 14.49 | 14.68 | 2,199,630 | +0.09(+0.61%) |
May 22, 2013 | 14.59 | 14.72 | 14.42 | 14.59 | 4,604,125 | +0.15(+1.02%) |
May 21, 2013 | 14.33 | 14.51 | 14.16 | 14.44 | 3,292,345 | +0.14(+0.97%) |
May 20, 2013 | 14.41 | 14.43 | 14.29 | 14.30 | 1,409,611 | -0.12(-0.84%) |
May 17, 2013 | 14.53 | 14.56 | 14.38 | 14.42 | 1,363,050 | -0.04(-0.31%) |
May 16, 2013 | 14.61 | 14.66 | 14.43 | 14.47 | 926,937 | -0.17(-1.16%) |
May 15, 2013 | 14.50 | 14.68 | 14.46 | 14.64 | 1,209,106 | +0.29(+1.99%) |
May 13, 2013 | 14.23 | 14.39 | 14.19 | 14.35 | 1,070,743 | +0.13(+0.94%) |
May 10, 2013 | 14.21 | 14.27 | 14.19 | 14.22 | 1,137,809 | +0.00(+0.00%) |
May 09, 2013 | 14.24 | 14.30 | 14.19 | 14.22 | 1,449,518 | +0.01(+0.06%) |
May 08, 2013 | 14.06 | 14.21 | 14.03 | 14.21 | 1,410,157 | +0.12(+0.89%) |
May 07, 2013 | 14.12 | 14.15 | 14.04 | 14.08 | 1,055,741 | -0.02(-0.16%) |
May 06, 2013 | 14.03 | 14.16 | 14.03 | 14.11 | 875,758 | +0.07(+0.51%) |
May 03, 2013 | 14.00 | 14.11 | 14.00 | 14.03 | 1,092,134 | +0.11(+0.80%) |
May 02, 2013 | 13.79 | 14.02 | 13.73 | 13.92 | 2,512,078 | +0.17(+1.27%) |
May 01, 2013 | 13.81 | 13.91 | 13.74 | 13.75 | 1,210,653 | -0.08(-0.58%) |
Apr 30, 2013 | 13.68 | 13.88 | 13.68 | 13.83 | 2,805,779 | +0.13(+0.94%) |
Apr 29, 2013 | 13.58 | 13.71 | 13.55 | 13.70 | 3,883,160 | +0.15(+1.12%) |
Apr 26, 2013 | 13.66 | 13.64 | 13.52 | 13.55 | 783,375 | -0.09(-0.68%) |
Apr 25, 2013 | 13.55 | 13.74 | 13.53 | 13.64 | 1,372,402 | +0.15(+1.09%) |
Apr 24, 2013 | 13.53 | 13.63 | 13.46 | 13.50 | 2,321,716 | +0.02(+0.17%) |
Apr 23, 2013 | 13.65 | 13.73 | 13.43 | 13.47 | 2,388,363 | -0.09(-0.66%) |
Apr 22, 2013 | 13.56 | 13.64 | 13.47 | 13.56 | 1,416,072 | -0.01(-0.07%) |
Apr 19, 2013 | 13.54 | 13.60 | 13.38 | 13.57 | 1,444,087 | +0.08(+0.59%) |
Apr 18, 2013 | 13.58 | 13.65 | 13.47 | 13.49 | 1,449,279 | -0.07(-0.49%) |
Apr 17, 2013 | 13.75 | 13.75 | 13.49 | 13.56 | 3,733,155 | -0.21(-1.52%) |
Apr 16, 2013 | 14.21 | 14.35 | 13.35 | 13.77 | 6,629,264 | +0.12(+0.88%) |
Apr 15, 2013 | 13.89 | 13.89 | 13.63 | 13.65 | 3,279,425 | -0.29(-2.08%) |
Apr 12, 2013 | 13.84 | 14.07 | 13.84 | 13.94 | 2,354,826 | -0.23(-1.60%) |
Apr 11, 2013 | 14.05 | 14.32 | 13.97 | 14.16 | 2,800,795 | +0.15(+1.05%) |
Apr 10, 2013 | 13.65 | 14.02 | 13.65 | 14.02 | 3,020,642 | +0.35(+2.54%) |
Apr 09, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 1,515,863 | +0.03(+0.23%) |
Apr 08, 2013 | 13.66 | 13.68 | 13.56 | 13.64 | 2,637,695 | -0.01(-0.07%) |
Apr 05, 2013 | 13.61 | 13.66 | 13.47 | 13.65 | 2,810,381 | -0.08(-0.62%) |
Apr 04, 2013 | 13.99 | 13.99 | 13.64 | 13.73 | 4,064,938 | +0.01(+0.06%) |
Apr 03, 2013 | 14.06 | 14.06 | 13.70 | 13.72 | 3,033,395 | -0.29(-2.06%) |
Apr 02, 2013 | 14.22 | 14.25 | 13.98 | 14.01 | 1,494,134 | -0.14(-0.97%) |