Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.05 | 18.22 | 17.78 | 18.20 | 985,014 | +0.07(+0.39%) |
Apr 29, 2014 | 18.13 | 18.17 | 17.99 | 18.13 | 925,980 | +0.05(+0.29%) |
Apr 28, 2014 | 17.90 | 18.08 | 17.75 | 18.07 | 662,072 | +0.28(+1.56%) |
Apr 25, 2014 | 17.95 | 17.96 | 17.60 | 17.80 | 965,686 | -0.18(-0.99%) |
Apr 24, 2014 | 17.97 | 18.05 | 17.83 | 17.97 | 458,241 | +0.01(+0.08%) |
Apr 23, 2014 | 17.74 | 18.03 | 17.68 | 17.96 | 560,649 | +0.22(+1.26%) |
Apr 22, 2014 | 17.84 | 17.84 | 17.64 | 17.74 | 556,194 | -0.08(-0.44%) |
Apr 21, 2014 | 17.79 | 17.83 | 17.66 | 17.81 | 436,271 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.83 | 17.83 | 17.83 | 591,352 | -0.01(-0.04%) |
Apr 16, 2014 | 17.92 | 17.92 | 17.71 | 17.84 | 622,991 | +0.03(+0.18%) |
Apr 15, 2014 | 17.55 | 17.86 | 17.45 | 17.80 | 654,804 | +0.30(+1.71%) |
Apr 14, 2014 | 17.49 | 17.64 | 17.43 | 17.51 | 418,159 | +0.06(+0.35%) |
Apr 11, 2014 | 17.54 | 17.57 | 17.38 | 17.44 | 1,055,400 | -0.22(-1.27%) |
Apr 10, 2014 | 17.86 | 17.90 | 17.64 | 17.67 | 363,344 | -0.21(-1.17%) |
Apr 09, 2014 | 17.75 | 17.88 | 17.61 | 17.88 | 756,506 | +0.16(+0.90%) |
Apr 08, 2014 | 17.76 | 17.97 | 17.67 | 17.72 | 850,512 | -0.05(-0.28%) |
Apr 07, 2014 | 18.13 | 18.15 | 17.70 | 17.77 | 711,050 | -0.42(-2.31%) |
Apr 04, 2014 | 18.40 | 18.43 | 18.17 | 18.19 | 852,741 | -0.06(-0.35%) |
Apr 03, 2014 | 18.16 | 18.30 | 18.12 | 18.25 | 852,688 | +0.08(+0.45%) |
Apr 02, 2014 | 17.89 | 18.20 | 17.84 | 18.17 | 777,122 | +0.29(+1.61%) |
Apr 01, 2014 | 17.96 | 18.17 | 17.84 | 17.88 | 800,141 | -0.04(-0.24%) |
Mar 31, 2014 | 17.61 | 17.98 | 17.61 | 17.92 | 615,827 | +0.39(+2.23%) |
Mar 28, 2014 | 17.52 | 17.59 | 17.48 | 17.53 | 403,047 | +0.07(+0.43%) |
Mar 27, 2014 | 17.67 | 17.78 | 17.32 | 17.46 | 734,128 | -0.23(-1.29%) |
Mar 26, 2014 | 17.47 | 17.77 | 17.41 | 17.69 | 2,432,335 | +0.29(+1.66%) |
Mar 25, 2014 | 17.51 | 17.58 | 17.33 | 17.40 | 2,034,501 | -0.02(-0.12%) |
Mar 24, 2014 | 17.81 | 17.83 | 17.33 | 17.42 | 674,400 | -0.30(-1.67%) |
Mar 21, 2014 | 17.55 | 17.91 | 17.53 | 17.71 | 1,298,355 | +0.16(+0.91%) |
Mar 20, 2014 | 17.64 | 17.64 | 17.43 | 17.55 | 545,497 | -0.07(-0.40%) |
Mar 19, 2014 | 17.51 | 17.84 | 17.51 | 17.63 | 901,385 | +0.09(+0.49%) |
Mar 18, 2014 | 17.33 | 17.55 | 17.25 | 17.54 | 623,022 | +0.25(+1.44%) |
Mar 17, 2014 | 17.25 | 17.53 | 17.23 | 17.29 | 836,136 | +0.10(+0.58%) |
Mar 14, 2014 | 17.46 | 17.49 | 17.14 | 17.19 | 672,244 | -0.34(-1.95%) |
Mar 13, 2014 | 17.89 | 17.89 | 17.45 | 17.53 | 359,277 | -0.28(-1.58%) |
Mar 12, 2014 | 17.57 | 17.87 | 17.46 | 17.81 | 589,882 | +0.17(+0.99%) |
Mar 11, 2014 | 18.00 | 18.00 | 17.56 | 17.64 | 881,882 | -0.35(-1.94%) |
Mar 10, 2014 | 18.16 | 18.17 | 17.89 | 17.99 | 679,597 | -0.16(-0.90%) |
Mar 07, 2014 | 18.32 | 18.41 | 18.09 | 18.15 | 575,269 | -0.13(-0.72%) |
Mar 06, 2014 | 18.65 | 18.68 | 18.27 | 18.28 | 624,233 | -0.26(-1.40%) |
Mar 05, 2014 | 18.39 | 18.56 | 18.27 | 18.54 | 492,677 | +0.17(+0.91%) |
Mar 04, 2014 | 18.18 | 18.42 | 18.15 | 18.38 | 328,692 | +0.31(+1.71%) |
Mar 03, 2014 | 18.01 | 18.10 | 17.88 | 18.07 | 447,159 | -0.20(-1.11%) |
Feb 28, 2014 | 18.12 | 18.36 | 18.11 | 18.27 | 650,372 | +0.16(+0.88%) |
Feb 27, 2014 | 18.23 | 18.41 | 18.05 | 18.11 | 460,228 | -0.07(-0.41%) |
Feb 26, 2014 | 17.77 | 18.24 | 17.74 | 18.18 | 816,914 | +0.47(+2.67%) |
Feb 25, 2014 | 18.02 | 18.02 | 17.68 | 17.71 | 656,670 | -0.30(-1.66%) |
Feb 24, 2014 | 17.89 | 18.06 | 17.69 | 18.01 | 871,882 | +0.32(+1.83%) |
Feb 21, 2014 | 17.90 | 17.98 | 17.68 | 17.69 | 635,869 | -0.21(-1.19%) |
Feb 20, 2014 | 17.86 | 17.95 | 17.80 | 17.90 | 975,649 | +0.10(+0.56%) |
Feb 19, 2014 | 18.06 | 18.06 | 17.75 | 17.80 | 854,964 | -0.33(-1.83%) |
Feb 18, 2014 | 18.65 | 18.69 | 18.04 | 18.13 | 1,236,820 | -0.43(-2.32%) |
Feb 14, 2014 | 18.57 | 18.56 | 18.56 | 18.56 | 920,261 | -0.09(-0.47%) |
Feb 13, 2014 | 18.61 | 18.71 | 18.49 | 18.65 | 584,143 | +0.01(+0.04%) |
Feb 12, 2014 | 18.63 | 18.71 | 18.45 | 18.64 | 928,690 | +0.05(+0.27%) |
Feb 11, 2014 | 18.38 | 18.67 | 18.28 | 18.59 | 823,698 | +0.25(+1.37%) |
Feb 10, 2014 | 18.59 | 18.59 | 18.30 | 18.34 | 561,190 | -0.19(-1.05%) |
Feb 07, 2014 | 18.33 | 18.64 | 18.24 | 18.54 | 1,442,145 | +0.40(+2.23%) |
Feb 06, 2014 | 18.70 | 18.70 | 17.92 | 18.13 | 2,359,045 | -0.47(-2.51%) |
Feb 05, 2014 | 18.48 | 18.77 | 18.17 | 18.60 | 941,678 | +0.17(+0.92%) |
Feb 04, 2014 | 18.57 | 18.62 | 18.31 | 18.43 | 649,368 | -0.03(-0.15%) |
Feb 03, 2014 | 18.95 | 19.01 | 18.37 | 18.46 | 1,078,165 | -0.42(-2.21%) |
Jan 31, 2014 | 18.76 | 19.06 | 18.33 | 18.88 | 985,091 | -0.15(-0.78%) |
Jan 30, 2014 | 18.56 | 19.04 | 18.54 | 19.03 | 815,766 | +0.56(+3.03%) |
Jan 29, 2014 | 18.55 | 18.68 | 18.43 | 18.47 | 597,167 | -0.05(-0.27%) |
Jan 28, 2014 | 18.30 | 18.57 | 18.19 | 18.52 | 445,640 | +0.22(+1.22%) |
Jan 27, 2014 | 18.42 | 18.45 | 18.19 | 18.29 | 608,600 | -0.09(-0.46%) |
Jan 24, 2014 | 18.78 | 18.79 | 18.29 | 18.38 | 488,136 | -0.42(-2.24%) |
Jan 23, 2014 | 18.93 | 18.93 | 18.68 | 18.80 | 528,676 | -0.18(-0.93%) |
Jan 22, 2014 | 19.33 | 19.37 | 18.93 | 18.98 | 398,690 | -0.31(-1.62%) |
Jan 21, 2014 | 19.37 | 19.48 | 19.21 | 19.29 | 351,777 | +0.02(+0.09%) |
Jan 17, 2014 | 19.20 | 19.27 | 19.27 | 19.27 | 1,379,827 | +0.09(+0.48%) |
Jan 16, 2014 | 19.11 | 19.28 | 19.05 | 19.18 | 604,002 | +0.10(+0.54%) |
Jan 15, 2014 | 19.12 | 19.42 | 19.05 | 19.08 | 939,787 | -0.05(-0.24%) |
Jan 14, 2014 | 19.22 | 19.24 | 19.10 | 19.12 | 697,377 | -0.15(-0.77%) |
Jan 13, 2014 | 18.85 | 19.48 | 18.82 | 19.27 | 787,357 | +0.44(+2.35%) |
Jan 10, 2014 | 18.55 | 18.85 | 18.43 | 18.83 | 1,100,974 | +0.22(+1.20%) |
Jan 09, 2014 | 18.74 | 18.80 | 18.55 | 18.61 | 438,744 | -0.13(-0.70%) |
Jan 08, 2014 | 18.59 | 18.76 | 18.42 | 18.74 | 940,885 | +0.18(+0.99%) |
Jan 07, 2014 | 18.70 | 18.86 | 18.49 | 18.55 | 649,504 | -0.17(-0.91%) |
Jan 06, 2014 | 18.75 | 18.75 | 18.57 | 18.72 | 317,817 | -0.04(-0.19%) |
Jan 03, 2014 | 18.93 | 18.93 | 18.68 | 18.76 | 301,995 | -0.09(-0.49%) |
Jan 02, 2014 | 18.88 | 19.04 | 18.58 | 18.85 | 905,317 | -0.04(-0.19%) |
Dec 31, 2013 | 18.98 | 18.88 | 18.88 | 18.88 | 1,420,477 | -0.07(-0.36%) |
Dec 30, 2013 | 18.92 | 18.98 | 18.69 | 18.95 | 380,626 | +0.09(+0.47%) |
Dec 27, 2013 | 18.95 | 18.99 | 18.70 | 18.86 | 205,966 | -0.05(-0.28%) |
Dec 26, 2013 | 18.87 | 18.96 | 18.77 | 18.92 | 237,520 | +0.11(+0.58%) |
Dec 24, 2013 | 18.71 | 18.87 | 18.59 | 18.81 | 128,718 | +0.13(+0.70%) |
Dec 23, 2013 | 18.73 | 18.78 | 18.62 | 18.68 | 269,422 | +0.10(+0.53%) |
Dec 20, 2013 | 18.51 | 18.69 | 18.37 | 18.58 | 282,133 | +0.10(+0.52%) |
Dec 19, 2013 | 18.58 | 18.59 | 18.16 | 18.48 | 391,003 | -0.10(-0.53%) |
Dec 18, 2013 | 18.27 | 18.66 | 18.11 | 18.58 | 280,945 | +0.32(+1.77%) |
Dec 17, 2013 | 18.15 | 18.31 | 18.13 | 18.26 | 336,513 | +0.06(+0.35%) |
Dec 16, 2013 | 18.16 | 18.27 | 18.02 | 18.19 | 207,758 | +0.06(+0.35%) |
Dec 13, 2013 | 17.94 | 18.20 | 17.80 | 18.13 | 215,739 | +0.26(+1.43%) |
Dec 12, 2013 | 18.07 | 18.08 | 17.74 | 17.88 | 354,475 | -0.26(-1.41%) |
Dec 11, 2013 | 18.35 | 18.35 | 18.08 | 18.13 | 389,871 | -0.13(-0.72%) |
Dec 10, 2013 | 18.33 | 18.43 | 18.12 | 18.26 | 437,228 | -0.02(-0.13%) |
Dec 09, 2013 | 17.89 | 18.44 | 17.83 | 18.29 | 694,217 | +0.50(+2.84%) |
Dec 06, 2013 | 17.50 | 17.79 | 17.35 | 17.78 | 407,514 | +0.52(+3.02%) |
Dec 05, 2013 | 17.11 | 17.35 | 16.96 | 17.26 | 291,899 | +0.19(+1.12%) |
Dec 04, 2013 | 17.17 | 17.26 | 17.02 | 17.07 | 343,109 | -0.15(-0.86%) |
Dec 03, 2013 | 16.66 | 17.23 | 16.66 | 17.22 | 505,939 | +0.45(+2.67%) |
Dec 02, 2013 | 17.03 | 17.07 | 16.77 | 16.77 | 532,833 | -0.33(-1.92%) |
Nov 29, 2013 | 17.06 | 17.33 | 17.03 | 17.10 | 127,357 | +0.05(+0.31%) |
Nov 27, 2013 | 16.86 | 17.13 | 16.79 | 17.04 | 241,928 | +0.07(+0.42%) |
Nov 26, 2013 | 16.97 | 17.00 | 16.83 | 16.97 | 624,165 | +0.01(+0.08%) |
Nov 25, 2013 | 17.07 | 17.28 | 16.92 | 16.96 | 389,361 | -0.12(-0.68%) |
Nov 22, 2013 | 16.57 | 17.31 | 16.54 | 17.08 | 491,021 | +0.45(+2.72%) |
Nov 21, 2013 | 16.87 | 16.88 | 16.40 | 16.62 | 1,421,458 | -0.69(-3.99%) |
Nov 20, 2013 | 17.53 | 17.53 | 17.22 | 17.32 | 1,128,001 | -0.12(-0.69%) |
Nov 19, 2013 | 17.46 | 17.79 | 17.43 | 17.44 | 430,597 | +0.02(+0.14%) |
Nov 18, 2013 | 17.32 | 17.71 | 17.32 | 17.41 | 375,350 | +0.17(+1.00%) |
Nov 15, 2013 | 17.24 | 17.24 | 17.11 | 17.24 | 222,823 | -0.04(-0.20%) |
Nov 14, 2013 | 17.27 | 17.32 | 17.20 | 17.27 | 362,113 | -0.01(-0.06%) |
Nov 13, 2013 | 17.03 | 17.30 | 17.02 | 17.28 | 325,470 | +0.17(+0.97%) |
Nov 12, 2013 | 17.16 | 17.28 | 17.10 | 17.12 | 295,052 | -0.02(-0.10%) |
Nov 11, 2013 | 16.99 | 17.15 | 16.98 | 17.14 | 137,742 | +0.11(+0.66%) |
Nov 08, 2013 | 16.94 | 17.12 | 16.90 | 17.02 | 267,214 | +0.06(+0.35%) |
Nov 07, 2013 | 16.94 | 17.09 | 16.93 | 16.96 | 492,598 | +0.05(+0.29%) |
Nov 06, 2013 | 16.99 | 17.03 | 16.83 | 16.91 | 182,207 | -0.01(-0.04%) |
Nov 05, 2013 | 17.11 | 17.11 | 16.82 | 16.92 | 378,500 | -0.21(-1.24%) |
Nov 04, 2013 | 17.28 | 17.28 | 17.03 | 17.13 | 301,295 | -0.10(-0.55%) |
Nov 01, 2013 | 17.04 | 17.24 | 16.99 | 17.23 | 361,518 | +0.19(+1.12%) |
Oct 31, 2013 | 16.89 | 17.07 | 16.84 | 17.04 | 217,042 | +0.22(+1.28%) |
Oct 30, 2013 | 16.97 | 17.12 | 16.74 | 16.82 | 117,250 | -0.12(-0.71%) |
Oct 29, 2013 | 17.20 | 17.29 | 16.90 | 16.94 | 280,295 | -0.22(-1.27%) |
Oct 28, 2013 | 16.96 | 17.22 | 16.96 | 17.16 | 237,004 | +0.19(+1.14%) |
Oct 25, 2013 | 16.98 | 17.04 | 16.87 | 16.97 | 136,293 | -0.01(-0.04%) |
Oct 24, 2013 | 16.85 | 16.98 | 16.78 | 16.97 | 161,860 | +0.10(+0.61%) |
Oct 23, 2013 | 16.85 | 16.91 | 16.79 | 16.87 | 359,695 | -0.04(-0.23%) |
Oct 22, 2013 | 16.77 | 17.00 | 16.77 | 16.91 | 526,417 | +0.24(+1.46%) |
Oct 21, 2013 | 16.69 | 16.74 | 16.61 | 16.67 | 310,500 | +0.00(+0.02%) |
Oct 18, 2013 | 16.50 | 16.66 | 16.49 | 16.66 | 154,738 | +0.20(+1.20%) |
Oct 17, 2013 | 16.33 | 16.47 | 16.25 | 16.47 | 400,704 | +0.10(+0.60%) |
Oct 16, 2013 | 16.18 | 16.37 | 16.07 | 16.37 | 502,812 | +0.25(+1.58%) |
Oct 15, 2013 | 16.29 | 16.32 | 16.07 | 16.11 | 344,411 | -0.27(-1.66%) |
Oct 14, 2013 | 16.35 | 16.46 | 16.25 | 16.38 | 139,500 | +0.02(+0.13%) |
Oct 11, 2013 | 16.26 | 16.39 | 16.24 | 16.36 | 221,788 | +0.08(+0.48%) |
Oct 10, 2013 | 16.34 | 16.47 | 16.26 | 16.29 | 243,371 | +0.08(+0.48%) |
Oct 09, 2013 | 15.99 | 16.22 | 15.92 | 16.21 | 530,562 | +0.28(+1.77%) |
Oct 08, 2013 | 16.13 | 16.13 | 15.81 | 15.93 | 349,851 | -0.20(-1.25%) |
Oct 07, 2013 | 16.31 | 16.31 | 16.12 | 16.13 | 249,878 | -0.28(-1.72%) |
Oct 04, 2013 | 16.29 | 16.53 | 16.27 | 16.41 | 275,334 | +0.15(+0.91%) |
Oct 03, 2013 | 16.31 | 16.31 | 16.21 | 16.26 | 387,844 | -0.02(-0.13%) |
Oct 02, 2013 | 16.40 | 16.40 | 16.26 | 16.28 | 236,669 | -0.18(-1.11%) |
Oct 01, 2013 | 16.42 | 16.51 | 16.27 | 16.47 | 284,789 | +0.08(+0.52%) |
Sep 30, 2013 | 16.55 | 16.55 | 16.35 | 16.38 | 429,704 | -0.20(-1.21%) |
Sep 27, 2013 | 16.68 | 16.75 | 16.52 | 16.58 | 281,651 | -0.12(-0.70%) |
Sep 26, 2013 | 16.82 | 16.93 | 16.69 | 16.70 | 310,974 | -0.05(-0.32%) |
Sep 25, 2013 | 17.09 | 17.09 | 16.73 | 16.75 | 392,142 | -0.32(-1.86%) |
Sep 24, 2013 | 16.92 | 17.12 | 16.92 | 17.07 | 452,549 | +0.15(+0.90%) |
Sep 23, 2013 | 16.74 | 16.93 | 16.66 | 16.92 | 575,206 | +0.22(+1.31%) |
Sep 20, 2013 | 16.81 | 16.81 | 16.66 | 16.70 | 929,523 | -0.04(-0.23%) |
Sep 19, 2013 | 16.70 | 16.80 | 16.53 | 16.74 | 873,318 | +0.09(+0.53%) |
Sep 18, 2013 | 16.55 | 16.68 | 16.37 | 16.65 | 294,057 | +0.14(+0.88%) |
Sep 17, 2013 | 16.50 | 16.69 | 16.50 | 16.50 | 587,119 | +0.08(+0.52%) |
Sep 16, 2013 | 16.43 | 16.43 | 16.31 | 16.42 | 360,956 | +0.17(+1.06%) |
Sep 13, 2013 | 16.20 | 16.36 | 16.18 | 16.25 | 337,122 | +0.02(+0.13%) |
Sep 12, 2013 | 16.30 | 16.42 | 16.19 | 16.23 | 316,241 | -0.13(-0.80%) |
Sep 11, 2013 | 16.28 | 16.36 | 16.21 | 16.36 | 442,808 | +0.08(+0.48%) |
Sep 10, 2013 | 16.21 | 16.29 | 16.15 | 16.28 | 262,202 | +0.11(+0.65%) |
Sep 09, 2013 | 16.11 | 16.18 | 16.09 | 16.17 | 395,346 | +0.12(+0.77%) |
Sep 06, 2013 | 16.26 | 16.32 | 16.00 | 16.05 | 411,625 | -0.08(-0.48%) |
Sep 05, 2013 | 16.11 | 16.21 | 16.08 | 16.13 | 337,298 | +0.05(+0.28%) |
Sep 04, 2013 | 15.95 | 16.11 | 15.88 | 16.08 | 354,095 | +0.15(+0.95%) |
Sep 03, 2013 | 15.73 | 15.93 | 15.65 | 15.93 | 466,254 | +0.38(+2.45%) |
Aug 30, 2013 | 15.77 | 15.81 | 15.51 | 15.55 | 514,847 | -0.19(-1.21%) |
Aug 29, 2013 | 15.56 | 15.78 | 15.54 | 15.74 | 204,301 | +0.14(+0.90%) |
Aug 28, 2013 | 15.55 | 15.60 | 15.40 | 15.60 | 354,821 | +0.07(+0.45%) |
Aug 27, 2013 | 15.50 | 15.59 | 15.44 | 15.53 | 680,251 | -0.09(-0.59%) |
Aug 26, 2013 | 15.54 | 15.69 | 15.52 | 15.62 | 498,835 | +0.05(+0.32%) |
Aug 23, 2013 | 15.41 | 15.59 | 15.29 | 15.57 | 555,590 | +0.17(+1.10%) |
Aug 22, 2013 | 15.40 | 15.46 | 15.36 | 15.40 | 435,638 | -0.02(-0.11%) |
Aug 21, 2013 | 15.75 | 15.78 | 15.26 | 15.42 | 1,552,059 | -0.37(-2.37%) |
Aug 20, 2013 | 15.84 | 16.04 | 15.77 | 15.79 | 322,819 | -0.05(-0.33%) |
Aug 19, 2013 | 16.04 | 16.14 | 15.84 | 15.84 | 473,121 | -0.26(-1.60%) |
Aug 16, 2013 | 15.96 | 16.18 | 15.95 | 16.10 | 603,985 | +0.04(+0.24%) |
Aug 15, 2013 | 16.08 | 16.11 | 15.92 | 16.06 | 723,713 | -0.12(-0.74%) |
Aug 14, 2013 | 16.15 | 16.23 | 16.11 | 16.18 | 538,438 | -0.00(-0.02%) |
Aug 13, 2013 | 15.87 | 16.21 | 15.83 | 16.19 | 483,412 | +0.36(+2.30%) |
Aug 12, 2013 | 16.07 | 16.10 | 15.69 | 15.82 | 837,589 | -0.32(-1.98%) |
Aug 09, 2013 | 16.23 | 16.29 | 16.12 | 16.14 | 486,589 | -0.12(-0.76%) |
Aug 08, 2013 | 16.19 | 16.27 | 16.04 | 16.26 | 418,024 | +0.16(+0.98%) |
Aug 07, 2013 | 16.17 | 16.25 | 16.07 | 16.11 | 571,749 | -0.18(-1.08%) |
Aug 06, 2013 | 16.39 | 16.40 | 16.15 | 16.28 | 498,220 | -0.17(-1.00%) |
Aug 05, 2013 | 16.24 | 16.57 | 16.03 | 16.45 | 511,901 | +0.19(+1.17%) |
Aug 02, 2013 | 16.25 | 16.46 | 15.95 | 16.26 | 1,067,633 | -0.02(-0.15%) |
Aug 01, 2013 | 16.18 | 16.65 | 16.12 | 16.28 | 1,135,004 | +0.60(+3.81%) |
Jul 31, 2013 | 15.79 | 15.79 | 15.62 | 15.69 | 741,242 | -0.01(-0.09%) |
Jul 30, 2013 | 15.80 | 15.85 | 15.67 | 15.70 | 621,722 | -0.04(-0.25%) |
Jul 29, 2013 | 15.78 | 15.86 | 15.64 | 15.74 | 450,778 | -0.04(-0.22%) |
Jul 26, 2013 | 15.61 | 15.84 | 15.60 | 15.77 | 532,724 | +0.10(+0.63%) |
Jul 25, 2013 | 15.44 | 15.69 | 15.44 | 15.67 | 440,724 | +0.25(+1.62%) |
Jul 24, 2013 | 15.49 | 15.60 | 15.37 | 15.43 | 458,265 | +0.04(+0.25%) |
Jul 23, 2013 | 15.22 | 15.50 | 15.18 | 15.39 | 422,613 | +0.26(+1.69%) |
Jul 22, 2013 | 15.14 | 15.17 | 15.01 | 15.13 | 316,279 | +0.00(+0.00%) |
Jul 19, 2013 | 15.19 | 15.22 | 14.96 | 15.13 | 554,718 | -0.06(-0.39%) |
Jul 18, 2013 | 15.14 | 15.26 | 15.04 | 15.19 | 593,853 | +0.13(+0.86%) |
Jul 17, 2013 | 14.98 | 15.14 | 14.95 | 15.06 | 462,722 | +0.14(+0.97%) |
Jul 16, 2013 | 15.02 | 15.03 | 14.82 | 14.92 | 430,570 | -0.12(-0.82%) |
Jul 15, 2013 | 15.04 | 15.22 | 15.00 | 15.04 | 565,219 | +0.05(+0.30%) |
Jul 12, 2013 | 14.79 | 15.12 | 14.74 | 14.99 | 568,211 | +0.21(+1.45%) |
Jul 11, 2013 | 14.79 | 14.90 | 14.74 | 14.78 | 972,099 | +0.19(+1.28%) |
Jul 10, 2013 | 14.37 | 14.62 | 14.37 | 14.59 | 766,563 | +0.24(+1.66%) |
Jul 09, 2013 | 14.35 | 14.40 | 14.24 | 14.35 | 291,912 | +0.08(+0.57%) |
Jul 08, 2013 | 14.23 | 14.30 | 14.20 | 14.27 | 446,961 | +0.08(+0.57%) |
Jul 05, 2013 | 14.15 | 14.28 | 14.13 | 14.19 | 340,610 | +0.09(+0.67%) |
Jul 03, 2013 | 14.10 | 14.21 | 14.03 | 14.10 | 561,942 | -0.01(-0.05%) |
Jul 02, 2013 | 14.13 | 14.18 | 13.99 | 14.10 | 513,313 | +0.01(+0.05%) |
Jul 01, 2013 | 14.31 | 14.37 | 14.09 | 14.10 | 268,080 | -0.13(-0.94%) |
Jun 28, 2013 | 13.83 | 14.36 | 13.79 | 14.23 | 1,612,567 | +0.38(+2.74%) |
Jun 27, 2013 | 13.94 | 14.06 | 13.81 | 13.85 | 1,758,572 | -0.07(-0.48%) |
Jun 26, 2013 | 14.03 | 14.14 | 13.90 | 13.92 | 851,564 | +0.02(+0.13%) |
Jun 25, 2013 | 13.74 | 13.92 | 13.52 | 13.90 | 860,360 | +0.20(+1.49%) |
Jun 24, 2013 | 13.83 | 13.84 | 13.46 | 13.70 | 783,181 | -0.31(-2.18%) |
Jun 21, 2013 | 14.22 | 14.24 | 13.99 | 14.00 | 900,890 | -0.24(-1.68%) |
Jun 20, 2013 | 14.28 | 14.34 | 14.12 | 14.24 | 797,383 | -0.22(-1.55%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.46 | 14.47 | 528,039 | +0.02(+0.12%) |
Jun 18, 2013 | 14.18 | 14.56 | 14.17 | 14.45 | 558,293 | +0.25(+1.76%) |
Jun 17, 2013 | 14.24 | 14.29 | 14.13 | 14.20 | 301,622 | +0.02(+0.17%) |
Jun 14, 2013 | 14.15 | 14.33 | 14.10 | 14.17 | 534,598 | -0.01(-0.07%) |
Jun 13, 2013 | 13.83 | 14.21 | 13.67 | 14.19 | 675,521 | +0.35(+2.57%) |
Jun 12, 2013 | 14.29 | 14.30 | 13.78 | 13.83 | 724,956 | -0.39(-2.72%) |
Jun 11, 2013 | 14.28 | 14.37 | 14.08 | 14.22 | 524,222 | -0.18(-1.24%) |
Jun 10, 2013 | 14.38 | 14.46 | 14.33 | 14.40 | 497,955 | -0.02(-0.12%) |
Jun 07, 2013 | 14.42 | 14.43 | 14.26 | 14.41 | 1,475,279 | +0.09(+0.66%) |
Jun 06, 2013 | 13.97 | 14.33 | 13.95 | 14.32 | 709,826 | +0.30(+2.10%) |
Jun 05, 2013 | 14.17 | 14.22 | 13.87 | 14.02 | 637,974 | -0.09(-0.62%) |
Jun 04, 2013 | 14.52 | 14.52 | 14.08 | 14.11 | 833,843 | -0.30(-2.10%) |
Jun 03, 2013 | 14.55 | 14.55 | 14.29 | 14.41 | 919,411 | -0.11(-0.77%) |
May 31, 2013 | 14.60 | 14.60 | 14.45 | 14.53 | 683,557 | -0.13(-0.86%) |
May 30, 2013 | 14.62 | 14.67 | 14.50 | 14.65 | 499,581 | +0.05(+0.31%) |
May 29, 2013 | 14.54 | 14.67 | 14.50 | 14.61 | 471,402 | +0.02(+0.17%) |
May 28, 2013 | 14.51 | 14.72 | 14.45 | 14.58 | 692,416 | +0.27(+1.92%) |
May 24, 2013 | 14.31 | 14.32 | 14.24 | 14.31 | 365,296 | -0.09(-0.66%) |
May 23, 2013 | 14.46 | 14.47 | 14.09 | 14.40 | 734,045 | -0.08(-0.56%) |
May 22, 2013 | 14.54 | 14.75 | 14.44 | 14.48 | 711,466 | -0.07(-0.46%) |
May 21, 2013 | 14.53 | 14.74 | 14.51 | 14.55 | 797,523 | +0.04(+0.27%) |
May 20, 2013 | 14.62 | 14.62 | 14.49 | 14.51 | 436,533 | -0.12(-0.84%) |
May 17, 2013 | 14.50 | 14.71 | 14.46 | 14.63 | 740,296 | +0.02(+0.14%) |
May 16, 2013 | 14.67 | 14.72 | 14.56 | 14.61 | 900,626 | -0.06(-0.38%) |
May 15, 2013 | 14.75 | 14.81 | 14.61 | 14.67 | 1,204,298 | -0.04(-0.28%) |
May 13, 2013 | 14.76 | 14.79 | 14.61 | 14.71 | 1,045,814 | -0.04(-0.28%) |
May 10, 2013 | 14.94 | 14.95 | 14.66 | 14.75 | 908,957 | -0.17(-1.17%) |
May 09, 2013 | 14.84 | 15.03 | 14.82 | 14.93 | 1,245,725 | +0.13(+0.87%) |
May 08, 2013 | 14.63 | 14.82 | 14.63 | 14.80 | 1,065,280 | +0.14(+0.96%) |
May 07, 2013 | 14.54 | 14.70 | 14.49 | 14.66 | 1,384,295 | +0.19(+1.33%) |
May 06, 2013 | 14.56 | 14.65 | 14.37 | 14.47 | 833,740 | -0.06(-0.41%) |
May 03, 2013 | 14.67 | 14.65 | 14.48 | 14.53 | 1,492,933 | +0.16(+1.10%) |
May 02, 2013 | 14.52 | 14.76 | 14.37 | 14.37 | 1,632,520 | +0.14(+1.01%) |