Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.83 | 19.20 | 18.83 | 19.11 | 295,939 | +0.23(+1.21%) |
Apr 29, 2014 | 18.67 | 18.90 | 18.66 | 18.88 | 253,219 | +0.28(+1.49%) |
Apr 28, 2014 | 18.52 | 18.62 | 18.48 | 18.61 | 275,034 | +0.12(+0.63%) |
Apr 25, 2014 | 18.45 | 18.58 | 18.35 | 18.49 | 303,173 | -0.01(-0.05%) |
Apr 24, 2014 | 18.70 | 18.73 | 18.47 | 18.50 | 218,469 | -0.15(-0.78%) |
Apr 23, 2014 | 18.62 | 18.73 | 18.55 | 18.64 | 322,801 | +0.08(+0.41%) |
Apr 22, 2014 | 18.78 | 18.79 | 18.48 | 18.57 | 256,473 | -0.20(-1.05%) |
Apr 21, 2014 | 18.83 | 18.87 | 18.70 | 18.77 | 252,547 | -0.08(-0.44%) |
Apr 17, 2014 | 18.64 | 18.85 | 18.85 | 18.85 | 221,069 | +0.26(+1.38%) |
Apr 16, 2014 | 18.61 | 18.64 | 18.48 | 18.59 | 391,684 | +0.09(+0.50%) |
Apr 15, 2014 | 18.42 | 18.63 | 18.39 | 18.50 | 313,995 | -0.00(-0.03%) |
Apr 14, 2014 | 18.50 | 18.66 | 18.44 | 18.50 | 221,367 | +0.03(+0.16%) |
Apr 11, 2014 | 18.42 | 18.54 | 18.37 | 18.48 | 257,984 | -0.03(-0.18%) |
Apr 10, 2014 | 18.56 | 18.63 | 18.46 | 18.51 | 304,052 | -0.18(-0.96%) |
Apr 09, 2014 | 18.46 | 18.72 | 18.39 | 18.69 | 297,088 | +0.15(+0.83%) |
Apr 08, 2014 | 18.32 | 18.58 | 18.14 | 18.53 | 321,004 | +0.29(+1.61%) |
Apr 07, 2014 | 18.29 | 18.41 | 18.23 | 18.24 | 403,500 | -0.17(-0.92%) |
Apr 04, 2014 | 18.38 | 18.60 | 18.33 | 18.41 | 366,625 | +0.15(+0.85%) |
Apr 03, 2014 | 18.42 | 18.44 | 18.22 | 18.25 | 225,779 | -0.08(-0.42%) |
Apr 02, 2014 | 18.23 | 18.44 | 18.14 | 18.33 | 353,168 | +0.08(+0.45%) |
Apr 01, 2014 | 18.34 | 18.39 | 18.13 | 18.25 | 336,117 | -0.13(-0.71%) |
Mar 31, 2014 | 18.32 | 18.55 | 18.29 | 18.38 | 658,802 | +0.12(+0.66%) |
Mar 28, 2014 | 18.10 | 18.32 | 18.08 | 18.26 | 247,397 | +0.19(+1.04%) |
Mar 27, 2014 | 17.99 | 18.13 | 17.91 | 18.07 | 418,385 | +0.04(+0.24%) |
Mar 26, 2014 | 17.93 | 18.13 | 17.82 | 18.03 | 711,547 | +0.69(+3.95%) |
Mar 25, 2014 | 17.36 | 17.43 | 17.26 | 17.34 | 286,833 | -0.02(-0.11%) |
Mar 24, 2014 | 17.32 | 17.46 | 17.13 | 17.36 | 379,156 | -0.00(-0.03%) |
Mar 21, 2014 | 17.23 | 17.39 | 17.14 | 17.37 | 506,904 | +0.35(+2.06%) |
Mar 20, 2014 | 17.01 | 17.04 | 16.91 | 17.02 | 272,011 | -0.02(-0.14%) |
Mar 19, 2014 | 17.05 | 17.13 | 16.94 | 17.04 | 272,781 | -0.04(-0.22%) |
Mar 18, 2014 | 17.10 | 17.15 | 17.05 | 17.08 | 299,547 | -0.02(-0.14%) |
Mar 17, 2014 | 17.00 | 17.14 | 16.97 | 17.10 | 195,042 | +0.13(+0.79%) |
Mar 14, 2014 | 16.98 | 17.02 | 16.89 | 16.97 | 167,788 | -0.04(-0.23%) |
Mar 13, 2014 | 16.98 | 17.12 | 16.98 | 17.01 | 242,932 | +0.11(+0.68%) |
Mar 12, 2014 | 16.86 | 16.98 | 16.81 | 16.89 | 249,022 | -0.02(-0.11%) |
Mar 11, 2014 | 17.00 | 17.09 | 16.85 | 16.91 | 281,371 | -0.10(-0.56%) |
Mar 10, 2014 | 17.04 | 17.12 | 16.97 | 17.01 | 218,622 | -0.05(-0.31%) |
Mar 07, 2014 | 17.25 | 17.26 | 16.92 | 17.06 | 403,095 | -0.27(-1.55%) |
Mar 06, 2014 | 17.38 | 17.42 | 17.33 | 17.33 | 178,355 | -0.02(-0.11%) |
Mar 05, 2014 | 17.21 | 17.36 | 17.20 | 17.35 | 203,060 | +0.14(+0.84%) |
Mar 04, 2014 | 17.27 | 17.28 | 17.15 | 17.20 | 313,816 | +0.02(+0.14%) |
Mar 03, 2014 | 17.18 | 17.27 | 17.12 | 17.18 | 219,488 | -0.10(-0.55%) |
Feb 28, 2014 | 17.31 | 17.49 | 17.12 | 17.27 | 586,782 | -0.04(-0.22%) |
Feb 27, 2014 | 17.15 | 17.56 | 17.14 | 17.31 | 320,215 | +0.17(+1.01%) |
Feb 26, 2014 | 17.19 | 17.24 | 17.08 | 17.14 | 205,773 | -0.10(-0.58%) |
Feb 25, 2014 | 17.27 | 17.29 | 17.19 | 17.24 | 219,488 | -0.10(-0.58%) |
Feb 24, 2014 | 17.21 | 17.39 | 17.21 | 17.34 | 251,330 | +0.17(+0.98%) |
Feb 21, 2014 | 17.13 | 17.19 | 17.07 | 17.17 | 197,417 | +0.07(+0.44%) |
Feb 20, 2014 | 16.98 | 17.17 | 16.98 | 17.10 | 222,911 | +0.08(+0.45%) |
Feb 19, 2014 | 17.08 | 17.18 | 16.97 | 17.02 | 267,269 | -0.12(-0.69%) |
Feb 18, 2014 | 17.13 | 17.25 | 17.07 | 17.14 | 351,180 | +0.05(+0.31%) |
Feb 14, 2014 | 17.02 | 17.09 | 17.09 | 17.09 | 245,845 | +0.04(+0.25%) |
Feb 13, 2014 | 16.81 | 17.08 | 16.80 | 17.05 | 307,388 | +0.15(+0.90%) |
Feb 12, 2014 | 16.77 | 16.95 | 16.77 | 16.89 | 299,247 | +0.14(+0.82%) |
Feb 11, 2014 | 16.68 | 16.83 | 16.63 | 16.76 | 287,935 | +0.08(+0.46%) |
Feb 10, 2014 | 16.80 | 16.80 | 16.54 | 16.68 | 310,530 | -0.12(-0.71%) |
Feb 07, 2014 | 17.00 | 17.07 | 16.77 | 16.80 | 287,096 | -0.09(-0.51%) |
Feb 06, 2014 | 16.56 | 16.95 | 16.50 | 16.89 | 387,371 | +0.30(+1.84%) |
Feb 05, 2014 | 16.12 | 16.61 | 16.07 | 16.58 | 314,947 | +0.44(+2.74%) |
Feb 04, 2014 | 16.21 | 16.30 | 16.13 | 16.14 | 359,575 | -0.05(-0.32%) |
Feb 03, 2014 | 16.38 | 16.50 | 16.17 | 16.19 | 609,349 | -0.12(-0.73%) |
Jan 31, 2014 | 16.12 | 16.45 | 16.08 | 16.31 | 218,215 | +0.04(+0.23%) |
Jan 30, 2014 | 16.07 | 16.30 | 16.04 | 16.27 | 215,313 | +0.26(+1.63%) |
Jan 29, 2014 | 16.26 | 16.26 | 15.95 | 16.01 | 226,358 | -0.26(-1.58%) |
Jan 28, 2014 | 16.12 | 16.29 | 16.01 | 16.27 | 305,178 | +0.10(+0.59%) |
Jan 27, 2014 | 16.27 | 16.43 | 16.11 | 16.17 | 373,380 | -0.07(-0.41%) |
Jan 24, 2014 | 16.31 | 16.32 | 16.13 | 16.24 | 239,441 | -0.08(-0.47%) |
Jan 23, 2014 | 16.22 | 16.40 | 16.19 | 16.31 | 191,155 | -0.00(-0.03%) |
Jan 22, 2014 | 16.43 | 16.51 | 16.27 | 16.32 | 236,451 | -0.02(-0.15%) |
Jan 21, 2014 | 16.38 | 16.38 | 16.26 | 16.34 | 253,847 | -0.04(-0.26%) |
Jan 17, 2014 | 16.16 | 16.39 | 16.39 | 16.39 | 238,859 | +0.14(+0.87%) |
Jan 16, 2014 | 16.16 | 16.30 | 16.15 | 16.25 | 228,365 | +0.15(+0.94%) |
Jan 15, 2014 | 16.08 | 16.24 | 16.03 | 16.09 | 264,054 | +0.01(+0.09%) |
Jan 14, 2014 | 16.10 | 16.20 | 16.05 | 16.08 | 243,170 | -0.10(-0.64%) |
Jan 13, 2014 | 16.25 | 16.25 | 16.06 | 16.18 | 211,228 | -0.05(-0.32%) |
Jan 10, 2014 | 16.07 | 16.27 | 16.06 | 16.24 | 193,933 | +0.08(+0.50%) |
Jan 09, 2014 | 16.06 | 16.26 | 15.93 | 16.16 | 266,797 | -0.00(-0.03%) |
Jan 08, 2014 | 16.21 | 16.21 | 15.99 | 16.16 | 284,556 | -0.07(-0.44%) |
Jan 07, 2014 | 16.27 | 16.36 | 16.17 | 16.23 | 233,814 | -0.08(-0.52%) |
Jan 06, 2014 | 16.42 | 16.42 | 16.18 | 16.32 | 275,995 | -0.14(-0.86%) |
Jan 03, 2014 | 16.51 | 16.55 | 16.37 | 16.46 | 148,753 | +0.01(+0.06%) |
Jan 02, 2014 | 16.61 | 16.61 | 16.38 | 16.45 | 221,806 | -0.17(-1.05%) |
Dec 31, 2013 | 16.57 | 16.62 | 16.62 | 16.62 | 210,882 | +0.04(+0.23%) |
Dec 30, 2013 | 16.37 | 16.64 | 16.34 | 16.58 | 349,315 | +0.18(+1.12%) |
Dec 27, 2013 | 16.47 | 16.47 | 16.33 | 16.40 | 207,214 | -0.03(-0.20%) |
Dec 26, 2013 | 16.40 | 16.49 | 16.40 | 16.43 | 192,625 | +0.08(+0.52%) |
Dec 24, 2013 | 16.41 | 16.48 | 16.34 | 16.35 | 120,852 | -0.05(-0.29%) |
Dec 23, 2013 | 16.29 | 16.43 | 16.25 | 16.40 | 394,154 | +0.20(+1.24%) |
Dec 20, 2013 | 16.05 | 16.22 | 16.04 | 16.19 | 369,371 | +0.14(+0.87%) |
Dec 19, 2013 | 15.93 | 16.10 | 15.91 | 16.05 | 333,854 | +0.08(+0.53%) |
Dec 18, 2013 | 15.84 | 16.09 | 15.78 | 15.97 | 521,558 | +0.09(+0.59%) |
Dec 17, 2013 | 15.38 | 15.97 | 15.38 | 15.88 | 771,222 | +0.62(+4.08%) |
Dec 16, 2013 | 15.05 | 15.33 | 15.05 | 15.25 | 334,145 | +0.21(+1.37%) |
Dec 13, 2013 | 15.04 | 15.08 | 14.90 | 15.05 | 212,555 | +0.02(+0.16%) |
Dec 12, 2013 | 14.93 | 15.07 | 14.91 | 15.02 | 226,761 | +0.03(+0.19%) |
Dec 11, 2013 | 15.05 | 15.10 | 14.97 | 15.00 | 215,808 | -0.10(-0.68%) |
Dec 10, 2013 | 14.95 | 15.20 | 14.95 | 15.10 | 215,646 | +0.12(+0.81%) |
Dec 09, 2013 | 15.08 | 15.08 | 14.93 | 14.98 | 223,194 | -0.08(-0.53%) |
Dec 06, 2013 | 14.96 | 15.07 | 14.89 | 15.06 | 182,953 | +0.09(+0.59%) |
Dec 05, 2013 | 15.06 | 15.08 | 14.90 | 14.97 | 257,062 | -0.11(-0.75%) |
Dec 04, 2013 | 15.16 | 15.19 | 14.98 | 15.08 | 265,303 | -0.10(-0.65%) |
Dec 03, 2013 | 15.13 | 15.18 | 15.04 | 15.18 | 262,146 | +0.06(+0.40%) |
Dec 02, 2013 | 14.86 | 15.15 | 14.84 | 15.12 | 307,514 | +0.11(+0.72%) |
Nov 29, 2013 | 15.04 | 15.09 | 14.97 | 15.01 | 131,925 | -0.05(-0.31%) |
Nov 27, 2013 | 15.15 | 15.17 | 15.01 | 15.06 | 181,844 | -0.25(-1.65%) |
Nov 26, 2013 | 15.35 | 15.42 | 15.23 | 15.31 | 362,893 | -0.01(-0.09%) |
Nov 25, 2013 | 15.29 | 15.35 | 15.28 | 15.32 | 236,486 | +0.04(+0.28%) |
Nov 22, 2013 | 15.13 | 15.31 | 15.13 | 15.28 | 202,209 | +0.11(+0.74%) |
Nov 21, 2013 | 15.12 | 15.30 | 15.11 | 15.17 | 198,187 | +0.08(+0.54%) |
Nov 20, 2013 | 15.14 | 15.22 | 14.99 | 15.09 | 249,102 | +0.00(+0.03%) |
Nov 19, 2013 | 15.18 | 15.25 | 15.05 | 15.08 | 278,461 | -0.14(-0.92%) |
Nov 18, 2013 | 15.23 | 15.34 | 15.19 | 15.22 | 343,700 | -0.03(-0.21%) |
Nov 15, 2013 | 15.15 | 15.28 | 15.09 | 15.25 | 260,375 | +0.07(+0.49%) |
Nov 14, 2013 | 15.18 | 15.18 | 15.10 | 15.18 | 192,701 | +0.02(+0.15%) |
Nov 12, 2013 | 15.05 | 15.16 | 15.04 | 15.16 | 238,032 | +0.00(+0.03%) |
Nov 11, 2013 | 15.21 | 15.21 | 15.01 | 15.15 | 258,610 | -0.05(-0.34%) |
Nov 08, 2013 | 15.27 | 15.28 | 15.14 | 15.20 | 249,210 | -0.13(-0.88%) |
Nov 07, 2013 | 15.41 | 15.48 | 15.28 | 15.34 | 230,889 | -0.10(-0.66%) |
Nov 06, 2013 | 15.28 | 15.48 | 15.25 | 15.44 | 232,201 | +0.23(+1.53%) |
Nov 05, 2013 | 15.46 | 15.46 | 15.17 | 15.21 | 223,966 | -0.23(-1.50%) |
Nov 04, 2013 | 15.34 | 15.56 | 15.29 | 15.44 | 394,777 | +0.26(+1.71%) |
Nov 01, 2013 | 15.32 | 15.32 | 15.10 | 15.18 | 274,508 | -0.05(-0.30%) |
Oct 31, 2013 | 15.38 | 15.43 | 15.21 | 15.23 | 220,523 | -0.16(-1.03%) |
Oct 30, 2013 | 15.47 | 15.48 | 15.34 | 15.38 | 270,395 | -0.05(-0.33%) |
Oct 29, 2013 | 15.34 | 15.51 | 15.34 | 15.44 | 284,934 | +0.14(+0.91%) |
Oct 28, 2013 | 15.38 | 15.53 | 15.28 | 15.30 | 330,067 | -0.05(-0.33%) |
Oct 25, 2013 | 15.19 | 15.39 | 15.16 | 15.35 | 252,462 | +0.17(+1.10%) |
Oct 24, 2013 | 15.06 | 15.25 | 15.04 | 15.18 | 234,409 | +0.02(+0.15%) |
Oct 23, 2013 | 15.26 | 15.38 | 15.11 | 15.16 | 223,313 | -0.13(-0.86%) |
Oct 22, 2013 | 15.06 | 15.33 | 15.06 | 15.29 | 255,334 | +0.25(+1.68%) |
Oct 21, 2013 | 15.08 | 15.14 | 14.97 | 15.04 | 265,159 | -0.03(-0.18%) |
Oct 18, 2013 | 14.98 | 15.17 | 14.98 | 15.06 | 200,456 | +0.09(+0.58%) |
Oct 17, 2013 | 14.83 | 14.98 | 14.76 | 14.98 | 250,329 | +0.21(+1.43%) |
Oct 16, 2013 | 14.66 | 14.79 | 14.65 | 14.76 | 306,263 | +0.07(+0.47%) |
Oct 15, 2013 | 14.85 | 14.85 | 14.61 | 14.70 | 620,315 | -0.04(-0.28%) |
Oct 14, 2013 | 14.67 | 14.82 | 14.67 | 14.74 | 186,954 | -0.13(-0.87%) |
Oct 11, 2013 | 14.64 | 14.89 | 14.60 | 14.87 | 220,901 | +0.25(+1.73%) |
Oct 10, 2013 | 14.62 | 14.72 | 14.52 | 14.61 | 233,979 | +0.08(+0.57%) |
Oct 09, 2013 | 14.63 | 14.68 | 14.46 | 14.53 | 256,972 | -0.12(-0.82%) |
Oct 08, 2013 | 14.74 | 14.78 | 14.55 | 14.65 | 274,758 | -0.14(-0.93%) |
Oct 07, 2013 | 14.85 | 14.86 | 14.73 | 14.79 | 227,383 | -0.17(-1.11%) |
Oct 04, 2013 | 14.88 | 14.99 | 14.88 | 14.95 | 294,941 | +0.03(+0.19%) |
Oct 03, 2013 | 15.22 | 15.24 | 14.93 | 14.93 | 254,157 | -0.30(-1.97%) |
Oct 02, 2013 | 15.18 | 15.29 | 15.14 | 15.22 | 192,860 | +0.07(+0.46%) |
Oct 01, 2013 | 15.17 | 15.24 | 15.12 | 15.16 | 329,866 | -0.06(-0.42%) |
Sep 27, 2013 | 15.09 | 15.35 | 15.07 | 15.22 | 262,491 | +0.10(+0.64%) |
Sep 26, 2013 | 15.12 | 15.28 | 15.10 | 15.12 | 313,533 | +0.02(+0.12%) |
Sep 25, 2013 | 15.06 | 15.18 | 15.01 | 15.10 | 304,623 | +0.07(+0.46%) |
Sep 24, 2013 | 14.89 | 15.06 | 14.82 | 15.04 | 367,583 | +0.15(+0.99%) |
Sep 23, 2013 | 14.83 | 14.93 | 14.78 | 14.89 | 308,861 | +0.18(+1.21%) |
Sep 20, 2013 | 14.73 | 14.80 | 14.65 | 14.71 | 368,200 | -0.06(-0.43%) |
Sep 19, 2013 | 14.70 | 14.81 | 14.70 | 14.77 | 480,895 | +0.12(+0.81%) |
Sep 18, 2013 | 14.32 | 14.76 | 14.31 | 14.66 | 499,271 | +0.33(+2.33%) |
Sep 17, 2013 | 14.34 | 14.43 | 14.26 | 14.32 | 309,831 | +0.05(+0.32%) |
Sep 16, 2013 | 14.31 | 14.34 | 14.19 | 14.28 | 448,974 | +0.09(+0.64%) |
Sep 13, 2013 | 14.26 | 14.30 | 14.17 | 14.19 | 358,943 | -0.05(-0.35%) |
Sep 12, 2013 | 14.41 | 14.45 | 14.19 | 14.24 | 297,217 | -0.18(-1.27%) |
Sep 11, 2013 | 14.36 | 14.45 | 14.32 | 14.42 | 446,645 | +0.08(+0.54%) |
Sep 10, 2013 | 14.14 | 14.38 | 14.08 | 14.34 | 490,756 | +0.26(+1.88%) |
Sep 09, 2013 | 14.08 | 14.17 | 14.03 | 14.08 | 321,860 | +0.03(+0.20%) |
Sep 06, 2013 | 14.13 | 14.15 | 14.03 | 14.05 | 299,954 | +0.03(+0.20%) |
Sep 05, 2013 | 14.12 | 14.12 | 13.89 | 14.02 | 313,142 | -0.05(-0.36%) |
Sep 04, 2013 | 14.10 | 14.15 | 14.01 | 14.07 | 256,114 | -0.03(-0.19%) |
Sep 03, 2013 | 14.28 | 14.32 | 14.02 | 14.10 | 330,977 | -0.09(-0.61%) |
Aug 30, 2013 | 13.97 | 14.24 | 13.95 | 14.19 | 399,891 | +0.21(+1.54%) |
Aug 29, 2013 | 13.93 | 14.01 | 13.91 | 13.97 | 219,552 | +0.00(+0.00%) |
Aug 28, 2013 | 13.95 | 14.03 | 13.89 | 13.97 | 248,827 | +0.01(+0.10%) |
Aug 27, 2013 | 13.87 | 13.96 | 13.86 | 13.96 | 267,027 | +0.03(+0.23%) |
Aug 26, 2013 | 14.02 | 14.03 | 13.92 | 13.93 | 322,664 | -0.02(-0.16%) |
Aug 23, 2013 | 13.91 | 14.03 | 13.88 | 13.95 | 419,012 | -0.03(-0.23%) |
Aug 22, 2013 | 13.93 | 14.06 | 13.93 | 13.98 | 293,004 | +0.03(+0.23%) |
Aug 21, 2013 | 14.03 | 14.10 | 13.90 | 13.95 | 327,999 | -0.11(-0.76%) |
Aug 20, 2013 | 14.05 | 14.14 | 14.01 | 14.05 | 509,543 | -0.05(-0.38%) |
Aug 19, 2013 | 14.24 | 14.26 | 14.02 | 14.11 | 379,928 | -0.14(-0.95%) |
Aug 16, 2013 | 14.26 | 14.33 | 14.24 | 14.24 | 229,063 | -0.06(-0.44%) |
Aug 15, 2013 | 14.24 | 14.31 | 14.07 | 14.31 | 350,808 | +0.05(+0.32%) |
Aug 14, 2013 | 14.41 | 14.41 | 14.22 | 14.26 | 268,458 | -0.12(-0.82%) |
Aug 13, 2013 | 14.38 | 14.54 | 14.33 | 14.38 | 410,901 | -0.06(-0.44%) |
Aug 12, 2013 | 14.13 | 14.48 | 14.13 | 14.44 | 744,078 | +0.56(+4.04%) |
Aug 09, 2013 | 14.05 | 14.05 | 13.84 | 13.88 | 377,313 | -0.16(-1.13%) |
Aug 08, 2013 | 13.94 | 14.05 | 13.84 | 14.04 | 455,863 | +0.13(+0.91%) |
Aug 07, 2013 | 14.05 | 14.05 | 13.83 | 13.91 | 512,127 | -0.23(-1.63%) |
Aug 06, 2013 | 13.97 | 14.27 | 13.97 | 14.15 | 607,926 | +0.10(+0.74%) |
Aug 05, 2013 | 14.02 | 14.14 | 13.97 | 14.04 | 201,311 | -0.07(-0.51%) |
Aug 02, 2013 | 14.20 | 14.23 | 14.06 | 14.11 | 218,465 | -0.09(-0.64%) |
Aug 01, 2013 | 14.20 | 14.29 | 14.10 | 14.20 | 268,686 | +0.02(+0.16%) |
Jul 31, 2013 | 14.21 | 14.29 | 14.13 | 14.18 | 417,102 | -0.05(-0.38%) |
Jul 30, 2013 | 14.15 | 14.35 | 14.11 | 14.24 | 321,007 | +0.09(+0.61%) |
Jul 29, 2013 | 14.12 | 14.33 | 14.12 | 14.15 | 291,393 | -0.03(-0.22%) |
Jul 26, 2013 | 14.16 | 14.20 | 13.95 | 14.18 | 258,944 | -0.00(-0.03%) |
Jul 25, 2013 | 14.18 | 14.27 | 14.12 | 14.19 | 176,906 | -0.02(-0.16%) |
Jul 24, 2013 | 14.31 | 14.33 | 14.08 | 14.21 | 330,808 | -0.11(-0.79%) |
Jul 23, 2013 | 14.32 | 14.45 | 14.25 | 14.32 | 344,883 | +0.04(+0.28%) |
Jul 22, 2013 | 14.26 | 14.37 | 14.22 | 14.28 | 287,235 | +0.06(+0.45%) |
Jul 19, 2013 | 14.07 | 14.39 | 14.07 | 14.22 | 305,526 | +0.12(+0.87%) |
Jul 18, 2013 | 14.30 | 14.36 | 14.04 | 14.10 | 469,613 | -0.21(-1.45%) |
Jul 17, 2013 | 14.32 | 14.35 | 14.23 | 14.30 | 606,284 | -0.03(-0.19%) |
Jul 16, 2013 | 14.51 | 14.51 | 14.25 | 14.33 | 329,756 | -0.18(-1.25%) |
Jul 15, 2013 | 14.61 | 14.70 | 14.48 | 14.51 | 333,346 | -0.13(-0.87%) |
Jul 12, 2013 | 14.63 | 14.71 | 14.59 | 14.64 | 279,014 | +0.03(+0.22%) |
Jul 11, 2013 | 14.38 | 14.64 | 14.37 | 14.61 | 312,122 | +0.38(+2.70%) |
Jul 10, 2013 | 14.20 | 14.23 | 14.11 | 14.22 | 345,670 | +0.02(+0.16%) |
Jul 09, 2013 | 14.16 | 14.25 | 14.07 | 14.20 | 361,724 | +0.13(+0.93%) |
Jul 08, 2013 | 13.81 | 14.12 | 13.81 | 14.07 | 229,291 | +0.26(+1.90%) |
Jul 05, 2013 | 13.91 | 13.99 | 13.66 | 13.81 | 405,386 | -0.18(-1.29%) |
Jul 03, 2013 | 14.12 | 14.14 | 13.93 | 13.99 | 171,866 | -0.18(-1.28%) |
Jul 02, 2013 | 13.94 | 14.19 | 13.94 | 14.17 | 426,775 | +0.15(+1.06%) |
Jul 01, 2013 | 13.83 | 14.07 | 13.80 | 14.02 | 251,461 | +0.17(+1.21%) |
Jun 28, 2013 | 13.78 | 13.98 | 13.67 | 13.85 | 348,719 | +0.11(+0.82%) |
Jun 26, 2013 | 13.90 | 13.96 | 13.72 | 13.74 | 359,230 | -0.05(-0.36%) |
Jun 25, 2013 | 13.29 | 13.80 | 13.29 | 13.79 | 686,321 | +0.58(+4.38%) |
Jun 24, 2013 | 13.60 | 13.62 | 13.16 | 13.21 | 1,456,177 | -0.60(-4.32%) |
Jun 21, 2013 | 13.87 | 13.91 | 13.72 | 13.81 | 745,694 | -0.06(-0.42%) |
Jun 20, 2013 | 14.13 | 14.20 | 13.77 | 13.87 | 807,949 | -0.52(-3.65%) |
Jun 19, 2013 | 14.47 | 14.72 | 14.28 | 14.39 | 378,027 | -0.03(-0.22%) |
Jun 18, 2013 | 14.46 | 14.53 | 14.41 | 14.42 | 364,830 | -0.06(-0.41%) |
Jun 17, 2013 | 14.64 | 14.64 | 14.40 | 14.48 | 430,217 | -0.07(-0.47%) |
Jun 14, 2013 | 14.38 | 14.58 | 14.38 | 14.55 | 195,108 | +0.17(+1.16%) |
Jun 13, 2013 | 14.14 | 14.40 | 14.11 | 14.38 | 378,891 | +0.21(+1.50%) |
Jun 12, 2013 | 14.45 | 14.46 | 14.12 | 14.17 | 390,946 | -0.24(-1.70%) |
Jun 11, 2013 | 14.35 | 14.48 | 14.29 | 14.41 | 338,395 | -0.06(-0.44%) |
Jun 10, 2013 | 14.40 | 14.56 | 14.38 | 14.48 | 232,319 | +0.05(+0.38%) |
Jun 07, 2013 | 14.39 | 14.51 | 14.29 | 14.42 | 264,068 | +0.08(+0.54%) |
Jun 06, 2013 | 14.10 | 14.38 | 14.03 | 14.34 | 352,214 | +0.18(+1.28%) |
Jun 05, 2013 | 14.37 | 14.42 | 14.11 | 14.16 | 396,112 | -0.20(-1.39%) |
Jun 04, 2013 | 14.43 | 14.55 | 14.35 | 14.36 | 336,543 | -0.18(-1.21%) |
Jun 03, 2013 | 14.08 | 14.55 | 14.00 | 14.54 | 684,829 | +0.38(+2.72%) |
May 31, 2013 | 14.33 | 14.36 | 14.04 | 14.15 | 918,294 | -0.30(-2.10%) |
May 30, 2013 | 14.61 | 14.62 | 14.22 | 14.46 | 879,334 | -0.24(-1.60%) |
May 29, 2013 | 15.09 | 15.09 | 14.68 | 14.69 | 503,775 | -0.41(-2.73%) |
May 28, 2013 | 15.14 | 15.29 | 15.00 | 15.10 | 360,669 | -0.05(-0.36%) |
May 24, 2013 | 15.15 | 15.24 | 15.07 | 15.16 | 248,224 | -0.10(-0.62%) |
May 23, 2013 | 14.99 | 15.28 | 14.79 | 15.25 | 494,436 | +0.14(+0.90%) |
May 22, 2013 | 15.56 | 15.56 | 15.10 | 15.12 | 656,089 | -0.57(-3.66%) |
May 21, 2013 | 15.48 | 15.70 | 15.46 | 15.69 | 384,234 | +0.14(+0.93%) |
May 20, 2013 | 15.31 | 15.60 | 15.29 | 15.55 | 271,792 | +0.19(+1.24%) |
May 17, 2013 | 15.02 | 15.38 | 14.99 | 15.36 | 397,253 | +0.24(+1.62%) |
May 16, 2013 | 15.25 | 15.34 | 15.11 | 15.11 | 295,089 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.27 | 15.03 | 15.27 | 388,791 | -0.02(-0.15%) |
May 13, 2013 | 15.38 | 15.39 | 15.23 | 15.29 | 306,848 | -0.07(-0.47%) |
May 10, 2013 | 14.75 | 15.50 | 14.75 | 15.37 | 541,690 | +0.48(+3.22%) |
May 09, 2013 | 14.96 | 15.00 | 14.81 | 14.89 | 288,940 | -0.11(-0.75%) |
May 08, 2013 | 14.71 | 15.13 | 14.71 | 15.00 | 476,753 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.79 | 14.63 | 14.71 | 235,177 | +0.07(+0.49%) |
May 06, 2013 | 14.61 | 14.66 | 14.58 | 14.63 | 198,694 | +0.02(+0.12%) |
May 03, 2013 | 14.76 | 14.71 | 14.58 | 14.62 | 287,180 | -0.09(-0.61%) |
May 02, 2013 | 14.62 | 14.75 | 14.61 | 14.71 | 287,202 | +0.01(+0.09%) |