Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.50 | 19.84 | 19.49 | 19.73 | 784,875 | +0.21(+1.09%) |
Apr 29, 2014 | 19.28 | 19.66 | 19.25 | 19.52 | 1,067,128 | +0.32(+1.64%) |
Apr 28, 2014 | 19.26 | 19.29 | 19.07 | 19.20 | 1,260,073 | +0.28(+1.46%) |
Apr 25, 2014 | 18.98 | 19.06 | 18.77 | 18.93 | 294,755 | -0.09(-0.50%) |
Apr 24, 2014 | 19.14 | 19.22 | 18.91 | 19.02 | 444,127 | -0.09(-0.45%) |
Apr 23, 2014 | 19.11 | 19.24 | 19.02 | 19.11 | 500,733 | +0.00(+0.00%) |
Apr 22, 2014 | 19.16 | 19.26 | 19.08 | 19.11 | 419,570 | +0.02(+0.12%) |
Apr 21, 2014 | 19.01 | 19.18 | 19.00 | 19.09 | 221,513 | +0.06(+0.33%) |
Apr 17, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 1,083,728 | +0.01(+0.04%) |
Apr 16, 2014 | 19.08 | 19.20 | 18.99 | 19.01 | 301,342 | +0.06(+0.29%) |
Apr 15, 2014 | 19.03 | 19.15 | 18.76 | 18.96 | 317,015 | -0.06(-0.29%) |
Apr 14, 2014 | 19.09 | 19.10 | 18.90 | 19.01 | 722,845 | +0.07(+0.37%) |
Apr 11, 2014 | 18.92 | 19.08 | 18.72 | 18.94 | 638,896 | -0.05(-0.25%) |
Apr 10, 2014 | 19.34 | 19.34 | 18.84 | 18.99 | 215,720 | -0.35(-1.80%) |
Apr 09, 2014 | 19.29 | 19.39 | 19.19 | 19.34 | 460,717 | +0.14(+0.74%) |
Apr 08, 2014 | 18.86 | 19.20 | 18.81 | 19.20 | 375,241 | +0.36(+1.89%) |
Apr 07, 2014 | 19.16 | 19.20 | 18.78 | 18.84 | 355,040 | -0.38(-1.97%) |
Apr 04, 2014 | 19.53 | 19.61 | 19.09 | 19.22 | 563,638 | -0.21(-1.10%) |
Apr 03, 2014 | 19.50 | 19.54 | 19.32 | 19.43 | 387,712 | -0.05(-0.24%) |
Apr 02, 2014 | 19.66 | 19.73 | 19.48 | 19.48 | 570,978 | -0.18(-0.92%) |
Apr 01, 2014 | 19.10 | 20.31 | 19.08 | 19.66 | 1,536,249 | +0.62(+3.23%) |
Mar 31, 2014 | 19.06 | 19.08 | 18.81 | 19.05 | 319,338 | +0.06(+0.33%) |
Mar 28, 2014 | 18.69 | 19.04 | 18.62 | 18.98 | 366,694 | +0.39(+2.08%) |
Mar 27, 2014 | 18.37 | 18.71 | 18.23 | 18.60 | 365,694 | +0.26(+1.42%) |
Mar 26, 2014 | 18.53 | 18.53 | 18.27 | 18.34 | 291,893 | -0.09(-0.51%) |
Mar 25, 2014 | 18.52 | 18.60 | 18.34 | 18.43 | 210,354 | +0.01(+0.04%) |
Mar 24, 2014 | 18.72 | 18.80 | 18.36 | 18.42 | 476,482 | -0.26(-1.39%) |
Mar 21, 2014 | 18.53 | 18.76 | 18.53 | 18.68 | 1,272,868 | +0.28(+1.54%) |
Mar 20, 2014 | 18.53 | 18.74 | 18.25 | 18.40 | 1,197,188 | -0.16(-0.85%) |
Mar 19, 2014 | 18.28 | 18.75 | 18.23 | 18.56 | 1,417,704 | +0.29(+1.60%) |
Mar 18, 2014 | 17.99 | 18.28 | 17.96 | 18.26 | 520,241 | +0.27(+1.49%) |
Mar 17, 2014 | 17.74 | 18.00 | 17.74 | 18.00 | 728,387 | +0.32(+1.83%) |
Mar 14, 2014 | 17.63 | 17.80 | 17.63 | 17.67 | 332,908 | +0.02(+0.09%) |
Mar 13, 2014 | 17.78 | 17.78 | 17.60 | 17.66 | 391,337 | -0.04(-0.22%) |
Mar 12, 2014 | 17.64 | 17.77 | 17.41 | 17.70 | 337,448 | -0.03(-0.18%) |
Mar 11, 2014 | 17.49 | 17.89 | 17.40 | 17.73 | 573,218 | +0.24(+1.35%) |
Mar 10, 2014 | 17.63 | 17.63 | 17.35 | 17.49 | 430,428 | -0.13(-0.72%) |
Mar 07, 2014 | 17.89 | 17.96 | 17.51 | 17.62 | 458,370 | -0.30(-1.67%) |
Mar 06, 2014 | 17.98 | 17.99 | 17.84 | 17.92 | 352,395 | +0.01(+0.04%) |
Mar 05, 2014 | 17.99 | 18.13 | 17.86 | 17.91 | 556,108 | -0.08(-0.44%) |
Mar 04, 2014 | 17.78 | 18.05 | 17.62 | 17.99 | 618,912 | +0.36(+2.01%) |
Mar 03, 2014 | 18.47 | 18.69 | 17.30 | 17.63 | 1,345,816 | -0.73(-3.96%) |
Feb 28, 2014 | 18.11 | 18.40 | 18.07 | 18.36 | 1,066,371 | +0.24(+1.31%) |
Feb 27, 2014 | 18.02 | 18.16 | 18.00 | 18.12 | 463,223 | +0.06(+0.31%) |
Feb 26, 2014 | 17.98 | 18.11 | 17.93 | 18.07 | 1,002,465 | +0.16(+0.88%) |
Feb 25, 2014 | 17.77 | 17.99 | 17.74 | 17.91 | 888,653 | +0.16(+0.89%) |
Feb 24, 2014 | 17.68 | 17.81 | 17.63 | 17.75 | 1,078,805 | +0.13(+0.72%) |
Feb 21, 2014 | 17.64 | 17.66 | 17.55 | 17.63 | 428,469 | -0.01(-0.04%) |
Feb 20, 2014 | 17.57 | 17.66 | 17.52 | 17.63 | 579,118 | +0.09(+0.49%) |
Feb 19, 2014 | 17.72 | 17.74 | 17.55 | 17.55 | 513,793 | -0.19(-1.07%) |
Feb 18, 2014 | 17.76 | 17.91 | 17.69 | 17.74 | 892,315 | -0.01(-0.04%) |
Feb 14, 2014 | 18.07 | 17.74 | 17.74 | 17.74 | 579,998 | -0.31(-1.71%) |
Feb 13, 2014 | 17.79 | 18.06 | 17.63 | 18.05 | 680,135 | +0.19(+1.06%) |
Feb 12, 2014 | 17.82 | 17.98 | 17.71 | 17.86 | 338,645 | +0.08(+0.44%) |
Feb 11, 2014 | 17.78 | 17.88 | 17.72 | 17.78 | 467,052 | +0.08(+0.44%) |
Feb 10, 2014 | 17.64 | 17.74 | 17.60 | 17.70 | 323,221 | -0.07(-0.40%) |
Feb 07, 2014 | 17.63 | 17.79 | 17.56 | 17.78 | 802,877 | +0.24(+1.39%) |
Feb 06, 2014 | 17.59 | 17.81 | 17.47 | 17.53 | 847,577 | -0.02(-0.13%) |
Feb 05, 2014 | 17.50 | 17.70 | 17.30 | 17.56 | 800,539 | -0.06(-0.36%) |
Feb 04, 2014 | 17.79 | 17.83 | 17.39 | 17.62 | 1,184,061 | +0.09(+0.49%) |
Feb 03, 2014 | 18.05 | 18.06 | 17.27 | 17.53 | 1,611,315 | -0.49(-2.70%) |
Jan 31, 2014 | 17.85 | 18.03 | 17.80 | 18.02 | 543,261 | -0.02(-0.13%) |
Jan 30, 2014 | 18.17 | 18.25 | 17.88 | 18.04 | 1,054,523 | +0.24(+1.32%) |
Jan 29, 2014 | 17.98 | 18.29 | 17.73 | 17.81 | 929,385 | -0.22(-1.22%) |
Jan 28, 2014 | 17.71 | 18.07 | 17.71 | 18.03 | 851,047 | +0.29(+1.64%) |
Jan 27, 2014 | 18.03 | 18.08 | 17.54 | 17.74 | 974,246 | -0.28(-1.57%) |
Jan 24, 2014 | 18.18 | 18.18 | 17.97 | 18.02 | 668,534 | -0.29(-1.59%) |
Jan 23, 2014 | 18.37 | 18.44 | 18.13 | 18.31 | 386,525 | -0.17(-0.93%) |
Jan 22, 2014 | 18.69 | 18.75 | 18.40 | 18.48 | 745,358 | -0.13(-0.67%) |
Jan 21, 2014 | 18.62 | 18.64 | 18.50 | 18.61 | 429,184 | +0.16(+0.89%) |
Jan 17, 2014 | 18.58 | 18.44 | 18.44 | 18.44 | 447,894 | -0.18(-0.97%) |
Jan 16, 2014 | 18.34 | 18.66 | 18.34 | 18.62 | 417,230 | +0.16(+0.89%) |
Jan 15, 2014 | 18.25 | 18.65 | 18.00 | 18.46 | 646,002 | +0.20(+1.12%) |
Jan 14, 2014 | 18.02 | 18.25 | 17.94 | 18.25 | 449,285 | +0.30(+1.66%) |
Jan 13, 2014 | 18.39 | 18.43 | 17.86 | 17.96 | 447,897 | -0.46(-2.47%) |
Jan 10, 2014 | 18.36 | 18.52 | 18.25 | 18.41 | 387,134 | +0.02(+0.09%) |
Jan 09, 2014 | 18.14 | 18.45 | 18.14 | 18.40 | 708,750 | +0.30(+1.65%) |
Jan 08, 2014 | 18.13 | 18.24 | 18.05 | 18.10 | 689,546 | -0.07(-0.39%) |
Jan 07, 2014 | 18.07 | 18.29 | 17.98 | 18.17 | 630,716 | +0.09(+0.52%) |
Jan 06, 2014 | 18.32 | 18.38 | 17.84 | 18.07 | 843,775 | -0.24(-1.29%) |
Jan 03, 2014 | 17.89 | 18.43 | 17.88 | 18.31 | 773,432 | +0.42(+2.37%) |
Jan 02, 2014 | 17.89 | 18.02 | 17.70 | 17.89 | 733,481 | -0.11(-0.61%) |
Dec 31, 2013 | 18.08 | 18.00 | 18.00 | 18.00 | 194,448 | -0.09(-0.52%) |
Dec 30, 2013 | 17.67 | 18.20 | 17.67 | 18.09 | 442,310 | +0.37(+2.08%) |
Dec 27, 2013 | 17.88 | 17.92 | 17.62 | 17.72 | 247,127 | -0.16(-0.88%) |
Dec 26, 2013 | 17.92 | 17.97 | 17.85 | 17.88 | 182,957 | +0.06(+0.35%) |
Dec 24, 2013 | 17.76 | 17.89 | 17.75 | 17.81 | 139,883 | +0.01(+0.04%) |
Dec 23, 2013 | 17.78 | 17.98 | 17.66 | 17.81 | 757,964 | +0.15(+0.84%) |
Dec 20, 2013 | 17.49 | 17.76 | 17.48 | 17.66 | 764,757 | +0.17(+0.99%) |
Dec 19, 2013 | 17.52 | 17.67 | 17.39 | 17.48 | 954,530 | -0.10(-0.58%) |
Dec 18, 2013 | 17.54 | 17.66 | 17.18 | 17.59 | 527,556 | +0.00(+0.00%) |
Dec 17, 2013 | 17.81 | 17.81 | 17.49 | 17.59 | 585,755 | -0.26(-1.45%) |
Dec 16, 2013 | 17.26 | 18.05 | 17.20 | 17.85 | 1,584,447 | +0.62(+3.60%) |
Dec 13, 2013 | 17.39 | 17.39 | 17.18 | 17.23 | 1,096,950 | -0.12(-0.68%) |
Dec 12, 2013 | 16.89 | 17.41 | 16.85 | 17.34 | 1,305,242 | +0.39(+2.31%) |
Dec 11, 2013 | 16.75 | 17.12 | 16.61 | 16.95 | 1,224,211 | +0.15(+0.89%) |
Dec 10, 2013 | 16.63 | 16.97 | 16.58 | 16.80 | 784,579 | +0.20(+1.23%) |
Dec 09, 2013 | 16.02 | 17.01 | 16.01 | 16.60 | 1,085,147 | +0.67(+4.24%) |
Dec 06, 2013 | 15.72 | 15.97 | 15.58 | 15.92 | 585,943 | +0.42(+2.73%) |
Dec 05, 2013 | 15.82 | 15.94 | 15.48 | 15.50 | 655,594 | -0.36(-2.28%) |
Dec 04, 2013 | 15.82 | 16.12 | 15.61 | 15.86 | 478,400 | +0.01(+0.05%) |
Dec 03, 2013 | 15.92 | 16.07 | 15.70 | 15.85 | 630,475 | -0.13(-0.83%) |
Dec 02, 2013 | 16.22 | 16.48 | 15.95 | 15.99 | 534,056 | -0.22(-1.36%) |
Nov 29, 2013 | 16.10 | 16.27 | 16.05 | 16.21 | 155,540 | +0.05(+0.34%) |
Nov 27, 2013 | 15.96 | 16.21 | 15.95 | 16.15 | 426,634 | +0.13(+0.83%) |
Nov 26, 2013 | 15.95 | 16.09 | 15.93 | 16.02 | 354,841 | +0.01(+0.05%) |
Nov 25, 2013 | 16.06 | 16.10 | 15.94 | 16.01 | 181,657 | -0.04(-0.24%) |
Nov 22, 2013 | 16.05 | 16.09 | 15.97 | 16.05 | 242,656 | +0.05(+0.29%) |
Nov 21, 2013 | 15.94 | 16.12 | 15.85 | 16.00 | 365,005 | +0.06(+0.39%) |
Nov 20, 2013 | 16.35 | 16.37 | 15.90 | 15.94 | 330,330 | -0.41(-2.50%) |
Nov 19, 2013 | 16.29 | 16.46 | 16.28 | 16.35 | 681,089 | -0.04(-0.24%) |
Nov 18, 2013 | 16.35 | 16.53 | 16.25 | 16.39 | 1,233,313 | +0.03(+0.19%) |
Nov 15, 2013 | 16.25 | 16.42 | 16.10 | 16.35 | 803,672 | +0.09(+0.57%) |
Nov 14, 2013 | 15.94 | 16.31 | 15.84 | 16.26 | 838,993 | +0.28(+1.76%) |
Nov 13, 2013 | 15.70 | 16.00 | 15.64 | 15.98 | 572,229 | +0.23(+1.49%) |
Nov 12, 2013 | 15.51 | 15.81 | 15.45 | 15.75 | 419,116 | +0.16(+1.05%) |
Nov 11, 2013 | 15.60 | 15.61 | 15.50 | 15.58 | 578,885 | -0.08(-0.50%) |
Nov 08, 2013 | 15.34 | 15.79 | 15.33 | 15.66 | 672,542 | +0.25(+1.62%) |
Nov 07, 2013 | 15.48 | 15.63 | 15.29 | 15.41 | 1,592,492 | -0.60(-3.75%) |
Nov 06, 2013 | 16.26 | 16.29 | 15.87 | 16.01 | 1,150,393 | -0.20(-1.25%) |
Nov 05, 2013 | 16.01 | 16.92 | 16.01 | 16.21 | 2,615,342 | +1.00(+6.56%) |
Nov 04, 2013 | 15.29 | 15.31 | 15.07 | 15.22 | 995,940 | -0.05(-0.31%) |
Nov 01, 2013 | 15.46 | 15.46 | 15.12 | 15.26 | 1,002,813 | -0.18(-1.16%) |
Oct 31, 2013 | 15.48 | 15.58 | 15.32 | 15.44 | 615,903 | -0.02(-0.15%) |
Oct 30, 2013 | 15.66 | 15.75 | 15.36 | 15.47 | 564,606 | -0.14(-0.90%) |
Oct 29, 2013 | 15.40 | 15.63 | 15.39 | 15.61 | 688,523 | +0.23(+1.47%) |
Oct 28, 2013 | 15.34 | 15.51 | 15.32 | 15.38 | 651,796 | +0.06(+0.41%) |
Oct 25, 2013 | 15.16 | 15.33 | 15.08 | 15.32 | 623,196 | +0.20(+1.29%) |
Oct 24, 2013 | 14.89 | 15.22 | 14.56 | 15.12 | 1,869,192 | +0.66(+4.53%) |
Oct 23, 2013 | 14.55 | 14.62 | 14.16 | 14.47 | 1,060,836 | -0.20(-1.38%) |
Oct 22, 2013 | 15.01 | 15.03 | 14.63 | 14.67 | 822,030 | -0.31(-2.08%) |
Oct 21, 2013 | 14.95 | 15.26 | 14.87 | 14.98 | 1,335,345 | +0.06(+0.42%) |
Oct 18, 2013 | 14.73 | 14.96 | 14.70 | 14.92 | 1,137,251 | +0.19(+1.27%) |
Oct 17, 2013 | 14.39 | 14.83 | 14.34 | 14.73 | 706,053 | +0.34(+2.38%) |
Oct 16, 2013 | 14.41 | 14.41 | 14.19 | 14.39 | 604,534 | +0.08(+0.55%) |
Oct 15, 2013 | 14.30 | 14.44 | 14.10 | 14.31 | 3,343,692 | +0.02(+0.16%) |
Oct 14, 2013 | 14.41 | 14.41 | 14.26 | 14.29 | 706,552 | -0.14(-0.97%) |
Oct 11, 2013 | 14.44 | 14.55 | 14.35 | 14.43 | 1,005,897 | +0.00(+0.00%) |
Oct 10, 2013 | 14.31 | 14.76 | 14.30 | 14.43 | 2,395,982 | +0.25(+1.76%) |
Oct 09, 2013 | 14.95 | 14.95 | 14.16 | 14.18 | 2,647,922 | -0.82(-5.46%) |
Oct 08, 2013 | 15.37 | 15.37 | 14.81 | 15.00 | 1,755,943 | -0.60(-3.85%) |
Oct 07, 2013 | 15.55 | 15.66 | 15.50 | 15.60 | 585,588 | -0.10(-0.65%) |
Oct 04, 2013 | 15.41 | 15.73 | 15.38 | 15.70 | 494,764 | +0.27(+1.77%) |
Oct 03, 2013 | 15.83 | 15.86 | 15.28 | 15.43 | 732,195 | -0.43(-2.71%) |
Oct 02, 2013 | 15.93 | 15.99 | 15.82 | 15.86 | 375,409 | -0.10(-0.64%) |
Oct 01, 2013 | 15.81 | 16.00 | 15.78 | 15.96 | 464,388 | +0.22(+1.39%) |
Sep 30, 2013 | 15.79 | 15.93 | 15.64 | 15.74 | 717,801 | -0.05(-0.35%) |
Sep 27, 2013 | 15.94 | 16.04 | 15.79 | 15.79 | 562,551 | -0.20(-1.22%) |
Sep 26, 2013 | 15.87 | 16.03 | 15.86 | 15.99 | 511,267 | +0.12(+0.79%) |
Sep 25, 2013 | 15.75 | 16.01 | 15.75 | 15.86 | 628,664 | +0.07(+0.44%) |
Sep 24, 2013 | 15.93 | 16.07 | 15.79 | 15.79 | 1,047,982 | -0.18(-1.12%) |
Sep 23, 2013 | 15.97 | 16.05 | 15.78 | 15.97 | 873,135 | +0.02(+0.15%) |
Sep 20, 2013 | 16.35 | 16.37 | 15.90 | 15.95 | 927,372 | -0.39(-2.39%) |
Sep 19, 2013 | 16.07 | 16.38 | 16.03 | 16.34 | 552,956 | +0.37(+2.29%) |
Sep 18, 2013 | 15.72 | 16.00 | 15.63 | 15.97 | 527,630 | +0.22(+1.39%) |
Sep 17, 2013 | 15.65 | 15.92 | 15.60 | 15.75 | 620,067 | +0.16(+1.00%) |
Sep 16, 2013 | 15.54 | 15.65 | 15.36 | 15.60 | 789,983 | +0.07(+0.45%) |
Sep 13, 2013 | 15.57 | 15.60 | 15.36 | 15.53 | 721,897 | -0.06(-0.40%) |
Sep 12, 2013 | 15.36 | 15.75 | 15.33 | 15.59 | 732,631 | +0.19(+1.22%) |
Sep 11, 2013 | 15.47 | 15.54 | 15.31 | 15.40 | 675,299 | -0.10(-0.65%) |
Sep 10, 2013 | 15.11 | 15.50 | 15.08 | 15.50 | 1,260,728 | +0.55(+3.65%) |
Sep 09, 2013 | 14.70 | 15.06 | 14.67 | 14.96 | 952,211 | +0.28(+1.91%) |
Sep 06, 2013 | 14.48 | 14.74 | 14.42 | 14.68 | 614,051 | +0.21(+1.46%) |
Sep 05, 2013 | 14.43 | 14.53 | 14.38 | 14.47 | 490,764 | +0.04(+0.27%) |
Sep 04, 2013 | 14.35 | 14.56 | 14.32 | 14.43 | 570,794 | +0.04(+0.27%) |
Sep 03, 2013 | 14.62 | 14.63 | 14.31 | 14.39 | 599,228 | -0.06(-0.43%) |
Aug 30, 2013 | 14.52 | 14.57 | 14.34 | 14.45 | 454,915 | -0.02(-0.11%) |
Aug 29, 2013 | 14.49 | 14.61 | 14.44 | 14.47 | 405,624 | -0.09(-0.59%) |
Aug 28, 2013 | 14.74 | 14.79 | 14.51 | 14.55 | 519,991 | -0.19(-1.27%) |
Aug 27, 2013 | 14.72 | 14.98 | 14.59 | 14.74 | 648,800 | -0.07(-0.47%) |
Aug 26, 2013 | 14.65 | 14.97 | 14.65 | 14.81 | 466,056 | +0.16(+1.06%) |
Aug 23, 2013 | 14.57 | 14.72 | 14.47 | 14.65 | 494,173 | +0.05(+0.37%) |
Aug 22, 2013 | 14.43 | 14.65 | 14.40 | 14.60 | 413,808 | +0.16(+1.08%) |
Aug 21, 2013 | 14.48 | 14.61 | 14.35 | 14.44 | 505,672 | -0.12(-0.80%) |
Aug 20, 2013 | 14.79 | 14.79 | 14.53 | 14.56 | 497,648 | -0.24(-1.62%) |
Aug 19, 2013 | 14.64 | 14.84 | 14.53 | 14.80 | 473,612 | +0.13(+0.90%) |
Aug 16, 2013 | 14.89 | 14.93 | 14.62 | 14.67 | 1,097,272 | -0.28(-1.87%) |
Aug 15, 2013 | 15.06 | 15.06 | 14.74 | 14.95 | 500,278 | -0.22(-1.43%) |
Aug 14, 2013 | 15.07 | 15.18 | 14.95 | 15.17 | 260,553 | +0.08(+0.51%) |
Aug 13, 2013 | 14.99 | 15.09 | 14.82 | 15.09 | 525,465 | +0.08(+0.52%) |
Aug 12, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 458,979 | -0.10(-0.67%) |
Aug 09, 2013 | 15.03 | 15.16 | 14.81 | 15.11 | 469,717 | +0.01(+0.05%) |
Aug 08, 2013 | 15.34 | 15.42 | 15.05 | 15.10 | 636,294 | -0.19(-1.22%) |
Aug 07, 2013 | 15.42 | 15.71 | 15.27 | 15.29 | 1,209,794 | -0.17(-1.10%) |
Aug 06, 2013 | 14.72 | 15.52 | 14.61 | 15.46 | 1,769,484 | +1.07(+7.43%) |
Aug 05, 2013 | 14.38 | 14.61 | 14.35 | 14.39 | 363,466 | +0.01(+0.05%) |
Aug 02, 2013 | 14.38 | 14.57 | 14.31 | 14.38 | 392,410 | -0.03(-0.22%) |
Aug 01, 2013 | 14.97 | 14.99 | 14.40 | 14.41 | 821,536 | -0.50(-3.32%) |
Jul 31, 2013 | 14.99 | 15.13 | 14.82 | 14.91 | 775,487 | -0.02(-0.10%) |
Jul 30, 2013 | 14.73 | 14.99 | 14.67 | 14.93 | 368,807 | +0.22(+1.47%) |
Jul 29, 2013 | 14.57 | 14.82 | 14.53 | 14.71 | 750,842 | +0.15(+1.01%) |
Jul 26, 2013 | 14.68 | 14.68 | 14.51 | 14.56 | 532,784 | -0.08(-0.53%) |
Jul 25, 2013 | 14.69 | 14.76 | 14.59 | 14.64 | 350,260 | -0.09(-0.63%) |
Jul 24, 2013 | 14.96 | 14.96 | 14.71 | 14.73 | 689,267 | -0.21(-1.40%) |
Jul 23, 2013 | 14.92 | 14.96 | 14.85 | 14.94 | 564,308 | +0.05(+0.31%) |
Jul 22, 2013 | 14.82 | 14.99 | 14.82 | 14.89 | 483,973 | +0.02(+0.10%) |
Jul 19, 2013 | 14.72 | 14.93 | 14.66 | 14.88 | 580,342 | +0.15(+1.05%) |
Jul 18, 2013 | 14.69 | 14.76 | 14.62 | 14.72 | 921,304 | +0.07(+0.50%) |
Jul 17, 2013 | 14.69 | 14.82 | 14.64 | 14.65 | 412,504 | -0.02(-0.13%) |
Jul 16, 2013 | 14.69 | 14.72 | 14.59 | 14.67 | 410,156 | -0.01(-0.05%) |
Jul 15, 2013 | 14.67 | 14.74 | 14.56 | 14.68 | 1,382,525 | -0.09(-0.58%) |
Jul 12, 2013 | 14.69 | 14.82 | 14.55 | 14.76 | 841,357 | +0.02(+0.16%) |
Jul 11, 2013 | 14.87 | 14.90 | 14.66 | 14.74 | 831,681 | +0.02(+0.16%) |
Jul 10, 2013 | 14.60 | 14.77 | 14.53 | 14.72 | 852,980 | +0.00(+0.00%) |
Jul 09, 2013 | 15.10 | 15.17 | 14.58 | 14.72 | 1,224,391 | -0.46(-3.01%) |
Jul 08, 2013 | 15.21 | 15.26 | 15.10 | 15.17 | 302,673 | +0.02(+0.15%) |
Jul 05, 2013 | 14.97 | 15.15 | 14.90 | 15.15 | 212,167 | +0.10(+0.67%) |
Jul 03, 2013 | 15.10 | 15.17 | 14.95 | 15.05 | 159,823 | -0.01(-0.05%) |
Jul 02, 2013 | 14.70 | 15.07 | 14.70 | 15.06 | 687,498 | +0.30(+2.05%) |
Jul 01, 2013 | 14.98 | 15.20 | 14.72 | 14.75 | 884,871 | -0.13(-0.88%) |
Jun 28, 2013 | 14.85 | 15.00 | 14.85 | 14.89 | 1,119,267 | -0.06(-0.41%) |
Jun 27, 2013 | 15.01 | 15.01 | 14.86 | 14.95 | 1,228,448 | +0.05(+0.31%) |
Jun 26, 2013 | 15.08 | 15.10 | 14.89 | 14.90 | 1,516,691 | -0.07(-0.47%) |
Jun 25, 2013 | 15.17 | 15.17 | 14.93 | 14.97 | 715,952 | -0.02(-0.10%) |
Jun 24, 2013 | 15.20 | 15.27 | 14.79 | 14.99 | 849,805 | -0.30(-1.98%) |
Jun 21, 2013 | 15.50 | 15.65 | 15.24 | 15.29 | 829,233 | -0.26(-1.64%) |
Jun 20, 2013 | 15.95 | 15.99 | 15.34 | 15.54 | 2,021,567 | -0.58(-3.60%) |
Jun 19, 2013 | 16.27 | 16.31 | 16.08 | 16.13 | 695,765 | -0.14(-0.86%) |
Jun 18, 2013 | 16.19 | 16.42 | 16.12 | 16.27 | 1,699,981 | +0.08(+0.48%) |
Jun 17, 2013 | 16.16 | 16.51 | 16.14 | 16.19 | 1,312,210 | +0.13(+0.82%) |
Jun 14, 2013 | 16.13 | 16.14 | 15.94 | 16.06 | 1,135,797 | -0.05(-0.34%) |
Jun 13, 2013 | 16.00 | 16.21 | 15.85 | 16.11 | 1,000,097 | +0.16(+1.02%) |
Jun 12, 2013 | 16.03 | 16.27 | 15.90 | 15.95 | 674,648 | -0.04(-0.24%) |
Jun 11, 2013 | 15.98 | 16.11 | 15.82 | 15.99 | 496,156 | -0.17(-1.05%) |
Jun 10, 2013 | 16.05 | 16.47 | 15.80 | 16.16 | 1,293,461 | -0.35(-2.11%) |
Jun 07, 2013 | 16.38 | 16.54 | 16.16 | 16.51 | 574,091 | +0.18(+1.09%) |
Jun 06, 2013 | 16.30 | 16.37 | 16.13 | 16.33 | 643,010 | +0.00(+0.00%) |
Jun 05, 2013 | 16.44 | 16.53 | 16.18 | 16.33 | 643,665 | -0.16(-0.99%) |
Jun 04, 2013 | 16.55 | 16.68 | 16.47 | 16.49 | 689,208 | -0.14(-0.84%) |
Jun 03, 2013 | 16.02 | 16.65 | 16.02 | 16.63 | 1,427,985 | +0.60(+3.72%) |
May 31, 2013 | 16.22 | 16.27 | 15.89 | 16.03 | 3,679,442 | -0.26(-1.57%) |
May 30, 2013 | 16.07 | 16.50 | 16.05 | 16.29 | 1,339,977 | +0.22(+1.40%) |
May 29, 2013 | 15.85 | 16.16 | 15.81 | 16.06 | 691,856 | +0.12(+0.73%) |
May 28, 2013 | 15.78 | 16.17 | 15.78 | 15.95 | 782,806 | +0.07(+0.44%) |
May 24, 2013 | 15.92 | 16.09 | 15.75 | 15.88 | 522,828 | -0.09(-0.53%) |
May 23, 2013 | 15.68 | 16.02 | 15.66 | 15.96 | 530,155 | +0.20(+1.28%) |
May 22, 2013 | 15.97 | 16.09 | 15.65 | 15.76 | 1,204,001 | -0.25(-1.55%) |
May 21, 2013 | 15.99 | 16.17 | 15.97 | 16.01 | 643,758 | +0.08(+0.49%) |
May 20, 2013 | 15.91 | 16.09 | 15.89 | 15.93 | 499,177 | +0.04(+0.24%) |
May 17, 2013 | 15.93 | 16.19 | 15.85 | 15.89 | 698,199 | -0.08(-0.49%) |
May 16, 2013 | 15.77 | 15.99 | 15.45 | 15.97 | 1,386,084 | +0.09(+0.54%) |
May 15, 2013 | 15.63 | 16.02 | 15.58 | 15.89 | 597,901 | +0.27(+1.75%) |
May 13, 2013 | 15.74 | 15.75 | 15.57 | 15.61 | 717,430 | -0.13(-0.83%) |
May 10, 2013 | 15.61 | 15.88 | 15.61 | 15.74 | 756,821 | +0.04(+0.25%) |
May 09, 2013 | 15.80 | 15.91 | 15.64 | 15.70 | 896,897 | -0.08(-0.54%) |
May 08, 2013 | 15.69 | 15.83 | 15.66 | 15.79 | 855,968 | +0.08(+0.49%) |
May 07, 2013 | 15.38 | 15.74 | 15.34 | 15.71 | 557,256 | +0.37(+2.41%) |
May 06, 2013 | 15.17 | 15.46 | 15.03 | 15.34 | 479,465 | +0.21(+1.37%) |
May 03, 2013 | 15.07 | 15.77 | 14.96 | 15.14 | 933,424 | +0.18(+1.18%) |
May 02, 2013 | 14.97 | 15.15 | 14.70 | 14.96 | 1,246,889 | -0.13(-0.87%) |