Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.59 | 12.61 | 12.25 | 12.48 | 328,115 | -0.09(-0.72%) |
Apr 29, 2014 | 12.73 | 12.84 | 12.52 | 12.57 | 108,767 | -0.05(-0.40%) |
Apr 28, 2014 | 12.84 | 12.84 | 12.50 | 12.62 | 173,358 | -0.13(-1.02%) |
Apr 25, 2014 | 12.75 | 12.81 | 12.62 | 12.75 | 285,685 | -0.01(-0.08%) |
Apr 24, 2014 | 12.94 | 12.94 | 12.70 | 12.76 | 111,402 | -0.08(-0.62%) |
Apr 23, 2014 | 12.77 | 12.95 | 12.72 | 12.84 | 181,965 | +0.05(+0.39%) |
Apr 22, 2014 | 12.95 | 12.99 | 12.75 | 12.79 | 138,548 | -0.12(-0.93%) |
Apr 21, 2014 | 12.79 | 12.91 | 12.66 | 12.91 | 111,587 | +0.10(+0.78%) |
Apr 17, 2014 | 12.50 | 12.81 | 12.81 | 12.81 | 200,500 | +0.32(+2.56%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.38 | 12.49 | 129,955 | -0.28(-2.19%) |
Apr 15, 2014 | 12.81 | 12.85 | 12.45 | 12.77 | 142,932 | +0.03(+0.24%) |
Apr 14, 2014 | 12.93 | 12.95 | 12.65 | 12.74 | 141,413 | -0.04(-0.31%) |
Apr 11, 2014 | 12.94 | 13.18 | 12.65 | 12.78 | 177,547 | -0.28(-2.14%) |
Apr 10, 2014 | 13.43 | 13.48 | 12.95 | 13.06 | 186,916 | -0.41(-3.04%) |
Apr 09, 2014 | 13.48 | 13.48 | 13.06 | 13.47 | 265,541 | +0.07(+0.52%) |
Apr 08, 2014 | 13.44 | 13.67 | 13.37 | 13.40 | 198,228 | -0.08(-0.59%) |
Apr 07, 2014 | 13.65 | 13.67 | 13.28 | 13.48 | 213,616 | -0.22(-1.61%) |
Apr 04, 2014 | 14.31 | 14.36 | 13.66 | 13.70 | 181,515 | -0.51(-3.59%) |
Apr 03, 2014 | 14.20 | 14.36 | 14.15 | 14.21 | 149,361 | -0.03(-0.21%) |
Apr 02, 2014 | 14.20 | 14.29 | 14.04 | 14.24 | 151,311 | +0.03(+0.21%) |
Apr 01, 2014 | 13.80 | 14.23 | 13.73 | 14.21 | 194,659 | +0.47(+3.42%) |
Mar 31, 2014 | 13.74 | 13.94 | 13.69 | 13.74 | 183,517 | +0.05(+0.37%) |
Mar 28, 2014 | 13.70 | 13.98 | 13.65 | 13.69 | 145,179 | -0.02(-0.15%) |
Mar 27, 2014 | 13.80 | 13.90 | 13.69 | 13.71 | 142,466 | -0.05(-0.36%) |
Mar 26, 2014 | 13.96 | 13.98 | 13.70 | 13.76 | 189,936 | -0.10(-0.72%) |
Mar 25, 2014 | 13.93 | 14.05 | 13.67 | 13.86 | 263,699 | -0.04(-0.29%) |
Mar 24, 2014 | 14.09 | 14.15 | 13.80 | 13.90 | 185,833 | -0.12(-0.86%) |
Mar 21, 2014 | 14.30 | 14.40 | 14.02 | 14.02 | 220,025 | -0.24(-1.68%) |
Mar 20, 2014 | 14.14 | 14.38 | 14.14 | 14.26 | 98,886 | +0.11(+0.78%) |
Mar 19, 2014 | 14.31 | 14.33 | 14.13 | 14.15 | 130,747 | -0.20(-1.39%) |
Mar 18, 2014 | 14.12 | 14.36 | 14.08 | 14.35 | 183,349 | +0.23(+1.63%) |
Mar 17, 2014 | 13.93 | 14.14 | 13.76 | 14.12 | 254,611 | +0.35(+2.54%) |
Mar 14, 2014 | 13.51 | 13.78 | 13.49 | 13.77 | 236,871 | +0.20(+1.47%) |
Mar 13, 2014 | 14.22 | 14.22 | 13.30 | 13.57 | 321,185 | -0.65(-4.57%) |
Mar 12, 2014 | 14.14 | 14.29 | 14.00 | 14.22 | 153,366 | +0.03(+0.21%) |
Mar 11, 2014 | 14.48 | 14.54 | 14.10 | 14.19 | 218,048 | -0.32(-2.21%) |
Mar 10, 2014 | 14.43 | 14.64 | 14.39 | 14.51 | 219,105 | +0.04(+0.28%) |
Mar 07, 2014 | 14.29 | 14.62 | 14.27 | 14.47 | 333,095 | +0.26(+1.83%) |
Mar 06, 2014 | 14.27 | 14.34 | 14.06 | 14.21 | 244,884 | -0.06(-0.42%) |
Mar 05, 2014 | 14.48 | 14.56 | 14.15 | 14.27 | 394,119 | -0.26(-1.79%) |
Mar 04, 2014 | 14.03 | 14.60 | 14.03 | 14.53 | 427,708 | +0.59(+4.23%) |
Mar 03, 2014 | 13.88 | 14.00 | 13.74 | 13.94 | 298,266 | +0.01(+0.07%) |
Feb 28, 2014 | 13.88 | 14.01 | 13.81 | 13.93 | 229,822 | +0.12(+0.87%) |
Feb 27, 2014 | 13.75 | 13.84 | 13.62 | 13.81 | 175,018 | +0.03(+0.22%) |
Feb 26, 2014 | 13.68 | 14.02 | 13.68 | 13.78 | 170,857 | +0.07(+0.51%) |
Feb 25, 2014 | 13.85 | 13.90 | 13.66 | 13.71 | 201,586 | -0.18(-1.30%) |
Feb 24, 2014 | 14.37 | 14.50 | 13.88 | 13.89 | 413,427 | -0.61(-4.21%) |
Feb 21, 2014 | 14.00 | 14.83 | 14.00 | 14.50 | 445,114 | +0.80(+5.84%) |
Feb 20, 2014 | 13.87 | 13.93 | 13.63 | 13.70 | 828,107 | -0.19(-1.37%) |
Feb 19, 2014 | 14.01 | 14.15 | 13.87 | 13.89 | 365,463 | -0.22(-1.56%) |
Feb 18, 2014 | 14.24 | 14.35 | 14.04 | 14.11 | 779,594 | -0.15(-1.05%) |
Feb 14, 2014 | 14.40 | 14.26 | 14.26 | 14.26 | 250,200 | -0.15(-1.04%) |
Feb 13, 2014 | 14.27 | 14.50 | 14.24 | 14.41 | 227,067 | +0.01(+0.07%) |
Feb 12, 2014 | 14.32 | 14.50 | 14.29 | 14.40 | 272,686 | +0.07(+0.49%) |
Feb 11, 2014 | 14.38 | 14.50 | 14.23 | 14.33 | 300,503 | -0.08(-0.56%) |
Feb 10, 2014 | 14.57 | 14.65 | 14.23 | 14.41 | 346,980 | -0.21(-1.44%) |
Feb 07, 2014 | 14.67 | 14.83 | 14.52 | 14.62 | 181,339 | -0.05(-0.34%) |
Feb 06, 2014 | 14.73 | 14.84 | 14.55 | 14.67 | 281,799 | +0.05(+0.34%) |
Feb 05, 2014 | 15.08 | 15.14 | 14.55 | 14.62 | 372,971 | -0.59(-3.88%) |
Feb 04, 2014 | 15.03 | 15.45 | 14.82 | 15.21 | 748,550 | +0.22(+1.47%) |
Feb 03, 2014 | 15.12 | 15.32 | 14.89 | 14.99 | 956,655 | -0.12(-0.79%) |
Jan 31, 2014 | 14.86 | 15.17 | 14.83 | 15.11 | 337,632 | +0.03(+0.20%) |
Jan 30, 2014 | 15.09 | 15.19 | 14.89 | 15.08 | 462,471 | +0.06(+0.40%) |
Jan 29, 2014 | 14.91 | 15.14 | 14.84 | 15.02 | 232,880 | -0.09(-0.60%) |
Jan 28, 2014 | 15.31 | 15.38 | 15.04 | 15.11 | 295,631 | -0.14(-0.92%) |
Jan 27, 2014 | 15.10 | 15.33 | 14.85 | 15.25 | 355,151 | +0.18(+1.19%) |
Jan 24, 2014 | 15.20 | 15.34 | 15.01 | 15.07 | 250,624 | -0.19(-1.25%) |
Jan 23, 2014 | 15.10 | 15.33 | 15.10 | 15.26 | 625,398 | +0.21(+1.40%) |
Jan 22, 2014 | 15.02 | 15.10 | 14.96 | 15.05 | 125,855 | +0.03(+0.20%) |
Jan 21, 2014 | 15.00 | 15.10 | 14.94 | 15.02 | 163,771 | +0.05(+0.33%) |
Jan 17, 2014 | 14.81 | 14.97 | 14.97 | 14.97 | 213,400 | +0.10(+0.67%) |
Jan 16, 2014 | 14.90 | 14.97 | 14.76 | 14.87 | 178,313 | -0.10(-0.67%) |
Jan 15, 2014 | 14.99 | 15.08 | 14.75 | 14.97 | 235,752 | -0.02(-0.13%) |
Jan 14, 2014 | 14.60 | 15.05 | 14.60 | 14.99 | 417,595 | +0.39(+2.67%) |
Jan 13, 2014 | 14.32 | 14.65 | 14.29 | 14.60 | 306,668 | +0.17(+1.18%) |
Jan 10, 2014 | 14.43 | 14.45 | 14.10 | 14.43 | 224,322 | +0.02(+0.14%) |
Jan 09, 2014 | 14.39 | 14.51 | 14.26 | 14.41 | 156,832 | +0.10(+0.70%) |
Jan 08, 2014 | 14.48 | 14.54 | 14.19 | 14.31 | 211,996 | -0.22(-1.51%) |
Jan 07, 2014 | 14.47 | 14.68 | 14.39 | 14.53 | 143,136 | +0.06(+0.41%) |
Jan 06, 2014 | 14.81 | 14.81 | 14.34 | 14.47 | 183,502 | -0.20(-1.36%) |
Jan 03, 2014 | 14.32 | 14.75 | 14.32 | 14.67 | 196,774 | +0.33(+2.30%) |
Jan 02, 2014 | 14.57 | 14.57 | 14.01 | 14.34 | 327,185 | -0.36(-2.45%) |
Dec 31, 2013 | 14.62 | 14.70 | 14.70 | 14.70 | 202,300 | +0.08(+0.55%) |
Dec 30, 2013 | 14.73 | 14.81 | 14.45 | 14.62 | 541,589 | -0.18(-1.22%) |
Dec 27, 2013 | 14.80 | 14.88 | 14.75 | 14.80 | 233,570 | +0.07(+0.48%) |
Dec 26, 2013 | 14.64 | 14.84 | 14.60 | 14.73 | 201,598 | +0.11(+0.75%) |
Dec 24, 2013 | 14.69 | 14.73 | 14.55 | 14.62 | 58,600 | -0.01(-0.07%) |
Dec 23, 2013 | 14.53 | 14.86 | 14.29 | 14.63 | 310,655 | +0.14(+0.97%) |
Dec 20, 2013 | 13.60 | 14.55 | 13.59 | 14.49 | 926,955 | +0.89(+6.54%) |
Dec 19, 2013 | 13.67 | 13.75 | 13.57 | 13.60 | 101,725 | -0.10(-0.73%) |
Dec 18, 2013 | 13.79 | 14.00 | 13.63 | 13.70 | 198,879 | -0.10(-0.72%) |
Dec 17, 2013 | 13.92 | 13.92 | 13.46 | 13.80 | 135,586 | -0.16(-1.15%) |
Dec 16, 2013 | 13.67 | 14.00 | 13.46 | 13.96 | 183,606 | +0.30(+2.20%) |
Dec 13, 2013 | 13.71 | 13.88 | 13.52 | 13.66 | 171,541 | -0.03(-0.22%) |
Dec 12, 2013 | 13.40 | 13.72 | 13.34 | 13.69 | 256,491 | +0.29(+2.16%) |
Dec 11, 2013 | 13.54 | 13.60 | 13.24 | 13.40 | 294,534 | -0.09(-0.67%) |
Dec 10, 2013 | 13.20 | 13.56 | 13.18 | 13.49 | 221,682 | +0.25(+1.89%) |
Dec 09, 2013 | 13.47 | 13.48 | 13.15 | 13.24 | 527,873 | -0.20(-1.49%) |
Dec 06, 2013 | 13.39 | 13.61 | 13.33 | 13.44 | 257,317 | +0.20(+1.51%) |
Dec 05, 2013 | 13.46 | 13.46 | 13.21 | 13.24 | 167,175 | -0.19(-1.41%) |
Dec 04, 2013 | 13.42 | 13.58 | 13.27 | 13.43 | 180,055 | +0.00(+0.00%) |
Dec 03, 2013 | 13.35 | 13.56 | 13.17 | 13.43 | 327,610 | +0.03(+0.22%) |
Dec 02, 2013 | 13.84 | 13.98 | 13.12 | 13.40 | 409,403 | -0.48(-3.46%) |
Nov 29, 2013 | 13.92 | 13.99 | 13.69 | 13.88 | 112,199 | -0.02(-0.14%) |
Nov 27, 2013 | 13.85 | 13.97 | 13.55 | 13.90 | 165,379 | +0.10(+0.72%) |
Nov 26, 2013 | 13.95 | 14.04 | 13.77 | 13.80 | 201,314 | -0.15(-1.08%) |
Nov 25, 2013 | 13.92 | 14.09 | 13.89 | 13.95 | 146,950 | +0.06(+0.43%) |
Nov 22, 2013 | 13.91 | 14.00 | 13.78 | 13.89 | 216,688 | +0.02(+0.14%) |
Nov 21, 2013 | 13.42 | 13.90 | 13.33 | 13.87 | 231,079 | +0.55(+4.13%) |
Nov 20, 2013 | 13.36 | 13.57 | 13.20 | 13.32 | 286,768 | -0.02(-0.15%) |
Nov 19, 2013 | 13.43 | 13.50 | 13.28 | 13.34 | 190,590 | -0.12(-0.89%) |
Nov 18, 2013 | 13.41 | 13.62 | 13.34 | 13.46 | 241,063 | +0.15(+1.13%) |
Nov 15, 2013 | 13.22 | 13.32 | 13.17 | 13.31 | 517,508 | +0.07(+0.53%) |
Nov 14, 2013 | 13.19 | 13.34 | 13.11 | 13.24 | 414,877 | +0.02(+0.15%) |
Nov 12, 2013 | 13.54 | 13.54 | 13.16 | 13.22 | 311,400 | -0.29(-2.15%) |
Nov 11, 2013 | 13.52 | 13.67 | 13.45 | 13.51 | 149,090 | +0.00(+0.00%) |
Nov 08, 2013 | 13.48 | 13.86 | 13.48 | 13.51 | 240,157 | +0.03(+0.22%) |
Nov 07, 2013 | 13.77 | 13.88 | 13.47 | 13.48 | 270,325 | -0.24(-1.75%) |
Nov 06, 2013 | 13.93 | 13.95 | 13.59 | 13.72 | 221,139 | -0.12(-0.87%) |
Nov 05, 2013 | 13.99 | 14.20 | 13.79 | 13.84 | 438,869 | -0.22(-1.56%) |
Nov 04, 2013 | 13.91 | 14.30 | 13.85 | 14.06 | 594,648 | +0.21(+1.52%) |
Nov 01, 2013 | 12.48 | 13.96 | 12.45 | 13.85 | 1,175,748 | +1.45(+11.69%) |
Oct 31, 2013 | 12.58 | 12.73 | 12.39 | 12.40 | 451,564 | -0.14(-1.12%) |
Oct 30, 2013 | 12.83 | 12.85 | 12.51 | 12.54 | 323,888 | -0.24(-1.88%) |
Oct 29, 2013 | 12.68 | 12.81 | 12.63 | 12.78 | 311,053 | +0.05(+0.39%) |
Oct 28, 2013 | 12.55 | 12.93 | 12.53 | 12.73 | 1,195,948 | +0.24(+1.92%) |
Oct 25, 2013 | 12.92 | 12.99 | 12.44 | 12.49 | 442,377 | -0.40(-3.10%) |
Oct 24, 2013 | 13.13 | 13.21 | 12.80 | 12.89 | 309,371 | -0.24(-1.83%) |
Oct 23, 2013 | 13.33 | 13.54 | 13.09 | 13.13 | 229,549 | -0.31(-2.31%) |
Oct 22, 2013 | 13.51 | 13.64 | 13.33 | 13.44 | 206,849 | -0.07(-0.52%) |
Oct 21, 2013 | 13.85 | 13.85 | 13.50 | 13.51 | 285,930 | -0.34(-2.45%) |
Oct 18, 2013 | 13.79 | 13.89 | 13.76 | 13.85 | 208,829 | +0.21(+1.54%) |
Oct 17, 2013 | 13.55 | 13.71 | 13.44 | 13.64 | 217,522 | +0.05(+0.37%) |
Oct 16, 2013 | 13.53 | 13.85 | 13.52 | 13.59 | 287,486 | +0.12(+0.89%) |
Oct 15, 2013 | 13.62 | 13.62 | 13.32 | 13.47 | 357,552 | -0.15(-1.10%) |
Oct 14, 2013 | 12.79 | 13.67 | 12.79 | 13.62 | 311,606 | +0.79(+6.16%) |
Oct 11, 2013 | 12.68 | 12.85 | 12.68 | 12.83 | 727,837 | +0.07(+0.55%) |
Oct 10, 2013 | 12.98 | 13.07 | 12.70 | 12.76 | 553,561 | +0.01(+0.08%) |
Oct 09, 2013 | 12.92 | 12.94 | 12.67 | 12.75 | 416,745 | -0.09(-0.70%) |
Oct 08, 2013 | 12.11 | 12.88 | 12.11 | 12.84 | 687,767 | +0.69(+5.68%) |
Oct 07, 2013 | 13.26 | 13.41 | 11.30 | 12.15 | 1,491,502 | -1.25(-9.33%) |
Oct 04, 2013 | 13.61 | 13.70 | 13.39 | 13.40 | 111,252 | -0.24(-1.76%) |
Oct 03, 2013 | 13.63 | 13.81 | 13.46 | 13.64 | 214,497 | -0.05(-0.37%) |
Oct 02, 2013 | 13.46 | 13.79 | 13.41 | 13.69 | 199,860 | +0.17(+1.26%) |
Oct 01, 2013 | 13.76 | 13.87 | 13.48 | 13.52 | 425,286 | -0.24(-1.74%) |
Sep 30, 2013 | 13.95 | 14.00 | 13.60 | 13.76 | 326,778 | -0.29(-2.06%) |
Sep 27, 2013 | 14.09 | 14.21 | 13.99 | 14.05 | 231,120 | -0.15(-1.06%) |
Sep 26, 2013 | 14.03 | 14.21 | 13.98 | 14.20 | 190,954 | +0.22(+1.57%) |
Sep 25, 2013 | 14.11 | 14.23 | 13.92 | 13.98 | 180,703 | -0.15(-1.06%) |
Sep 24, 2013 | 14.28 | 14.31 | 13.97 | 14.13 | 281,290 | -0.13(-0.91%) |
Sep 23, 2013 | 14.00 | 14.32 | 13.92 | 14.26 | 279,799 | +0.28(+2.00%) |
Sep 20, 2013 | 14.04 | 14.15 | 13.87 | 13.98 | 353,732 | -0.03(-0.21%) |
Sep 19, 2013 | 14.06 | 14.06 | 13.73 | 14.01 | 114,551 | -0.04(-0.28%) |
Sep 18, 2013 | 14.21 | 14.21 | 13.80 | 14.05 | 116,966 | -0.17(-1.20%) |
Sep 17, 2013 | 13.97 | 14.25 | 13.93 | 14.22 | 153,989 | +0.26(+1.86%) |
Sep 16, 2013 | 14.22 | 14.21 | 13.90 | 13.96 | 165,257 | -0.14(-0.99%) |
Sep 13, 2013 | 13.78 | 14.10 | 13.69 | 14.10 | 193,080 | +0.40(+2.92%) |
Sep 12, 2013 | 13.81 | 13.88 | 13.60 | 13.70 | 148,327 | -0.08(-0.58%) |
Sep 11, 2013 | 13.94 | 14.00 | 13.66 | 13.78 | 386,764 | -0.20(-1.43%) |
Sep 10, 2013 | 14.10 | 14.10 | 13.90 | 13.98 | 152,049 | -0.02(-0.14%) |
Sep 09, 2013 | 13.78 | 14.03 | 13.55 | 14.00 | 240,504 | +0.22(+1.60%) |
Sep 06, 2013 | 13.99 | 13.99 | 13.61 | 13.78 | 245,992 | -0.15(-1.08%) |
Sep 05, 2013 | 13.88 | 14.00 | 13.79 | 13.93 | 203,136 | +0.05(+0.36%) |
Sep 04, 2013 | 13.77 | 13.90 | 13.68 | 13.88 | 187,781 | +0.11(+0.80%) |
Sep 03, 2013 | 13.78 | 13.96 | 13.55 | 13.77 | 181,786 | +0.17(+1.25%) |
Aug 30, 2013 | 14.03 | 14.10 | 13.50 | 13.60 | 216,632 | -0.47(-3.34%) |
Aug 29, 2013 | 13.89 | 14.19 | 13.85 | 14.07 | 189,726 | +0.16(+1.15%) |
Aug 28, 2013 | 13.98 | 14.17 | 13.88 | 13.91 | 195,490 | -0.01(-0.07%) |
Aug 27, 2013 | 14.12 | 14.36 | 13.85 | 13.92 | 273,811 | -0.44(-3.06%) |
Aug 26, 2013 | 14.37 | 14.49 | 14.15 | 14.36 | 272,840 | -0.01(-0.07%) |
Aug 23, 2013 | 14.70 | 14.70 | 14.26 | 14.37 | 208,266 | -0.33(-2.24%) |
Aug 22, 2013 | 14.79 | 14.87 | 14.64 | 14.70 | 618,030 | -0.04(-0.27%) |
Aug 21, 2013 | 14.64 | 14.93 | 14.61 | 14.74 | 282,436 | -0.01(-0.07%) |
Aug 20, 2013 | 14.50 | 14.86 | 14.35 | 14.75 | 220,662 | +0.31(+2.15%) |
Aug 19, 2013 | 14.66 | 14.81 | 14.40 | 14.44 | 234,458 | -0.28(-1.90%) |
Aug 16, 2013 | 14.38 | 14.92 | 14.38 | 14.72 | 502,048 | +0.25(+1.73%) |
Aug 15, 2013 | 15.04 | 15.13 | 14.33 | 14.47 | 527,938 | -0.78(-5.11%) |
Aug 14, 2013 | 15.52 | 15.76 | 15.22 | 15.25 | 477,540 | -0.20(-1.29%) |
Aug 13, 2013 | 15.48 | 15.60 | 15.31 | 15.45 | 345,143 | -0.01(-0.06%) |
Aug 12, 2013 | 15.40 | 15.61 | 15.35 | 15.46 | 349,108 | -0.02(-0.13%) |
Aug 09, 2013 | 16.00 | 16.20 | 15.43 | 15.48 | 360,657 | -0.09(-0.58%) |
Aug 08, 2013 | 15.80 | 15.93 | 15.55 | 15.57 | 144,920 | -0.11(-0.70%) |
Aug 07, 2013 | 15.98 | 16.20 | 15.61 | 15.68 | 304,618 | -0.32(-2.00%) |
Aug 06, 2013 | 15.90 | 16.14 | 15.70 | 16.00 | 489,671 | +0.10(+0.63%) |
Aug 05, 2013 | 14.77 | 16.05 | 14.71 | 15.90 | 1,047,450 | +1.33(+9.13%) |
Aug 02, 2013 | 14.91 | 14.92 | 13.99 | 14.57 | 523,033 | -0.42(-2.80%) |
Aug 01, 2013 | 14.92 | 15.20 | 14.80 | 14.99 | 285,654 | +0.21(+1.42%) |
Jul 31, 2013 | 14.74 | 14.99 | 14.74 | 14.78 | 389,120 | +0.07(+0.48%) |
Jul 30, 2013 | 14.89 | 14.90 | 14.64 | 14.71 | 902,529 | -0.14(-0.94%) |
Jul 29, 2013 | 15.20 | 15.41 | 14.84 | 14.85 | 376,442 | -0.31(-2.04%) |
Jul 26, 2013 | 14.84 | 15.39 | 14.75 | 15.16 | 549,608 | +0.20(+1.34%) |
Jul 25, 2013 | 14.90 | 15.10 | 14.89 | 14.96 | 408,578 | +0.07(+0.47%) |
Jul 24, 2013 | 15.00 | 15.10 | 14.82 | 14.89 | 278,678 | -0.05(-0.33%) |
Jul 23, 2013 | 15.43 | 15.43 | 14.70 | 14.94 | 395,983 | -0.43(-2.80%) |
Jul 22, 2013 | 15.35 | 15.47 | 15.21 | 15.37 | 176,651 | -0.05(-0.32%) |
Jul 19, 2013 | 15.44 | 15.54 | 15.37 | 15.42 | 195,311 | -0.16(-1.03%) |
Jul 18, 2013 | 15.59 | 15.66 | 15.47 | 15.58 | 217,388 | +0.08(+0.52%) |
Jul 17, 2013 | 15.48 | 15.61 | 15.38 | 15.50 | 187,165 | +0.09(+0.58%) |
Jul 16, 2013 | 15.55 | 15.59 | 15.35 | 15.41 | 187,152 | -0.07(-0.45%) |
Jul 15, 2013 | 15.67 | 15.67 | 15.43 | 15.48 | 157,868 | +0.07(+0.45%) |
Jul 12, 2013 | 15.40 | 15.52 | 15.39 | 15.41 | 223,320 | +0.00(+0.00%) |
Jul 11, 2013 | 15.64 | 15.66 | 15.37 | 15.41 | 235,897 | -0.03(-0.19%) |
Jul 10, 2013 | 15.44 | 15.58 | 15.26 | 15.44 | 227,876 | +0.04(+0.26%) |
Jul 09, 2013 | 15.50 | 15.55 | 15.20 | 15.40 | 250,351 | +0.00(+0.00%) |
Jul 08, 2013 | 15.33 | 15.44 | 15.05 | 15.40 | 266,425 | +0.07(+0.46%) |
Jul 05, 2013 | 15.22 | 15.42 | 14.87 | 15.33 | 232,650 | +0.33(+2.20%) |
Jul 03, 2013 | 14.98 | 15.53 | 14.86 | 15.00 | 260,880 | -0.10(-0.66%) |
Jul 02, 2013 | 15.09 | 15.73 | 14.96 | 15.10 | 702,708 | -0.02(-0.13%) |
Jul 01, 2013 | 14.18 | 15.23 | 14.18 | 15.12 | 439,797 | +0.80(+5.59%) |
Jun 28, 2013 | 14.27 | 14.37 | 14.08 | 14.32 | 1,087,009 | +0.00(+0.00%) |
Jun 27, 2013 | 14.18 | 14.38 | 14.12 | 14.32 | 133,779 | +0.24(+1.70%) |
Jun 26, 2013 | 14.36 | 14.36 | 13.91 | 14.08 | 197,656 | -0.15(-1.05%) |
Jun 25, 2013 | 14.19 | 14.36 | 14.06 | 14.23 | 174,251 | +0.17(+1.21%) |
Jun 24, 2013 | 14.27 | 14.31 | 14.04 | 14.06 | 237,824 | -0.34(-2.36%) |
Jun 21, 2013 | 14.08 | 14.41 | 14.01 | 14.40 | 396,894 | +0.41(+2.93%) |
Jun 20, 2013 | 13.97 | 14.07 | 13.70 | 13.99 | 263,866 | -0.06(-0.43%) |
Jun 19, 2013 | 14.51 | 14.59 | 14.00 | 14.05 | 133,298 | -0.46(-3.17%) |
Jun 18, 2013 | 13.95 | 14.55 | 13.90 | 14.51 | 201,366 | +0.60(+4.31%) |
Jun 17, 2013 | 14.47 | 14.59 | 13.89 | 13.91 | 287,391 | -0.43(-3.00%) |
Jun 14, 2013 | 14.85 | 14.93 | 14.31 | 14.34 | 143,046 | -0.46(-3.11%) |
Jun 13, 2013 | 14.50 | 14.84 | 14.25 | 14.80 | 158,106 | +0.27(+1.86%) |
Jun 12, 2013 | 14.87 | 14.88 | 14.49 | 14.53 | 129,081 | -0.20(-1.36%) |
Jun 11, 2013 | 14.73 | 14.88 | 14.27 | 14.73 | 205,729 | -0.19(-1.27%) |
Jun 10, 2013 | 15.01 | 15.13 | 14.65 | 14.92 | 210,658 | -0.01(-0.07%) |
Jun 07, 2013 | 14.45 | 15.16 | 14.40 | 14.93 | 676,175 | +0.61(+4.26%) |
Jun 06, 2013 | 13.92 | 14.32 | 13.91 | 14.32 | 285,026 | +0.41(+2.95%) |
Jun 05, 2013 | 13.69 | 14.15 | 13.69 | 13.91 | 561,103 | +0.25(+1.83%) |
Jun 04, 2013 | 13.15 | 13.77 | 13.12 | 13.66 | 575,017 | +0.49(+3.72%) |
Jun 03, 2013 | 13.47 | 13.73 | 13.08 | 13.17 | 386,585 | -0.22(-1.64%) |
May 31, 2013 | 13.46 | 13.66 | 13.34 | 13.39 | 184,356 | -0.19(-1.40%) |
May 30, 2013 | 13.76 | 13.86 | 13.57 | 13.58 | 124,135 | -0.17(-1.24%) |
May 29, 2013 | 13.99 | 14.01 | 13.62 | 13.75 | 111,979 | -0.39(-2.76%) |
May 28, 2013 | 13.68 | 14.18 | 13.64 | 14.14 | 201,358 | +0.71(+5.29%) |
May 24, 2013 | 13.42 | 13.64 | 13.24 | 13.43 | 154,538 | -0.12(-0.89%) |
May 23, 2013 | 13.03 | 13.62 | 13.00 | 13.55 | 167,302 | +0.33(+2.50%) |
May 22, 2013 | 13.60 | 13.81 | 13.05 | 13.22 | 292,446 | -0.40(-2.94%) |
May 21, 2013 | 13.88 | 13.92 | 13.55 | 13.62 | 204,187 | -0.30(-2.16%) |
May 20, 2013 | 14.13 | 14.27 | 13.78 | 13.92 | 177,060 | -0.30(-2.11%) |
May 17, 2013 | 14.09 | 14.27 | 13.95 | 14.22 | 195,239 | +0.24(+1.72%) |
May 16, 2013 | 14.02 | 14.21 | 13.84 | 13.98 | 139,061 | -0.15(-1.06%) |
May 15, 2013 | 14.32 | 14.45 | 14.13 | 14.13 | 168,976 | +0.23(+1.65%) |
May 13, 2013 | 13.97 | 14.01 | 13.62 | 13.90 | 163,635 | -0.15(-1.07%) |
May 10, 2013 | 13.80 | 14.06 | 13.65 | 14.05 | 159,611 | +0.27(+1.96%) |
May 09, 2013 | 13.75 | 13.88 | 13.53 | 13.78 | 168,805 | +0.02(+0.15%) |
May 08, 2013 | 13.84 | 13.87 | 13.40 | 13.76 | 303,661 | -0.16(-1.15%) |
May 07, 2013 | 13.72 | 14.08 | 13.69 | 13.92 | 154,961 | +0.23(+1.68%) |
May 06, 2013 | 13.89 | 14.20 | 13.69 | 13.69 | 328,880 | -0.26(-1.86%) |
May 03, 2013 | 13.50 | 14.14 | 12.76 | 13.95 | 1,085,009 | +1.19(+9.33%) |
May 02, 2013 | 13.17 | 13.32 | 12.29 | 12.76 | 1,461,870 | -0.34(-2.60%) |