Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.47 | 13.54 | 13.29 | 13.48 | 111,765 | -0.04(-0.31%) |
Apr 29, 2014 | 13.57 | 13.58 | 13.20 | 13.52 | 95,020 | -0.03(-0.19%) |
Apr 28, 2014 | 13.31 | 13.64 | 13.20 | 13.55 | 75,744 | +0.26(+1.92%) |
Apr 25, 2014 | 13.41 | 13.41 | 13.26 | 13.29 | 101,849 | -0.18(-1.33%) |
Apr 24, 2014 | 13.59 | 13.65 | 13.43 | 13.47 | 45,847 | -0.08(-0.57%) |
Apr 23, 2014 | 13.68 | 13.71 | 13.53 | 13.55 | 31,396 | -0.17(-1.24%) |
Apr 22, 2014 | 13.64 | 13.79 | 13.63 | 13.72 | 53,578 | +0.12(+0.88%) |
Apr 21, 2014 | 14.00 | 14.11 | 13.56 | 13.60 | 70,157 | -0.36(-2.56%) |
Apr 17, 2014 | 13.51 | 13.96 | 13.96 | 13.96 | 95,870 | +0.40(+2.95%) |
Apr 16, 2014 | 13.57 | 13.75 | 13.47 | 13.56 | 168,299 | +0.09(+0.63%) |
Apr 15, 2014 | 13.71 | 13.99 | 13.40 | 13.47 | 169,844 | -0.24(-1.74%) |
Apr 14, 2014 | 13.75 | 13.81 | 13.51 | 13.71 | 115,537 | +0.11(+0.81%) |
Apr 11, 2014 | 13.75 | 13.81 | 13.58 | 13.60 | 82,929 | -0.26(-1.90%) |
Apr 10, 2014 | 14.15 | 14.15 | 13.64 | 13.87 | 102,623 | -0.26(-1.87%) |
Apr 09, 2014 | 13.83 | 14.26 | 13.64 | 14.13 | 99,708 | +0.36(+2.60%) |
Apr 08, 2014 | 13.66 | 13.85 | 13.58 | 13.77 | 74,044 | +0.14(+1.06%) |
Apr 07, 2014 | 13.90 | 13.92 | 13.59 | 13.63 | 97,755 | -0.31(-2.20%) |
Apr 04, 2014 | 14.44 | 14.44 | 13.65 | 13.93 | 73,355 | -0.42(-2.91%) |
Apr 03, 2014 | 14.43 | 14.52 | 14.33 | 14.35 | 64,270 | -0.03(-0.18%) |
Apr 02, 2014 | 14.47 | 14.54 | 14.34 | 14.38 | 68,348 | -0.09(-0.59%) |
Apr 01, 2014 | 14.17 | 14.50 | 14.10 | 14.46 | 71,077 | +0.28(+1.98%) |
Mar 31, 2014 | 13.90 | 14.24 | 13.90 | 14.18 | 57,785 | +0.38(+2.78%) |
Mar 28, 2014 | 13.98 | 14.04 | 13.79 | 13.80 | 43,824 | -0.17(-1.22%) |
Mar 27, 2014 | 14.02 | 14.17 | 13.86 | 13.97 | 77,570 | -0.06(-0.42%) |
Mar 26, 2014 | 14.25 | 14.39 | 14.02 | 14.03 | 75,829 | -0.13(-0.90%) |
Mar 25, 2014 | 14.29 | 14.41 | 14.05 | 14.15 | 59,242 | -0.04(-0.30%) |
Mar 24, 2014 | 14.39 | 14.47 | 14.08 | 14.20 | 95,592 | -0.12(-0.83%) |
Mar 21, 2014 | 14.47 | 14.62 | 14.30 | 14.32 | 186,087 | -0.12(-0.83%) |
Mar 20, 2014 | 14.38 | 14.63 | 14.36 | 14.44 | 33,419 | +0.05(+0.36%) |
Mar 19, 2014 | 14.51 | 14.51 | 14.21 | 14.38 | 70,792 | -0.23(-1.57%) |
Mar 18, 2014 | 14.40 | 14.62 | 14.37 | 14.61 | 51,484 | +0.25(+1.72%) |
Mar 17, 2014 | 14.38 | 14.55 | 14.30 | 14.37 | 65,262 | +0.10(+0.72%) |
Mar 14, 2014 | 14.27 | 14.43 | 14.19 | 14.27 | 80,895 | -0.01(-0.06%) |
Mar 13, 2014 | 14.66 | 14.75 | 14.21 | 14.27 | 70,456 | -0.31(-2.10%) |
Mar 12, 2014 | 14.34 | 14.70 | 14.06 | 14.58 | 117,479 | +0.20(+1.42%) |
Mar 11, 2014 | 14.79 | 14.85 | 14.33 | 14.38 | 159,915 | -0.42(-2.82%) |
Mar 10, 2014 | 15.10 | 15.10 | 14.68 | 14.79 | 133,423 | -0.37(-2.47%) |
Mar 07, 2014 | 15.97 | 15.97 | 15.04 | 15.17 | 307,431 | -0.85(-5.31%) |
Mar 06, 2014 | 16.21 | 16.21 | 15.93 | 16.02 | 177,387 | -0.14(-0.84%) |
Mar 05, 2014 | 16.30 | 16.34 | 15.98 | 16.15 | 120,149 | -0.14(-0.84%) |
Mar 04, 2014 | 15.75 | 16.44 | 15.74 | 16.29 | 189,949 | +0.77(+4.93%) |
Mar 03, 2014 | 15.15 | 15.62 | 14.95 | 15.52 | 85,436 | +0.25(+1.62%) |
Feb 28, 2014 | 15.14 | 15.35 | 15.03 | 15.28 | 120,824 | +0.19(+1.24%) |
Feb 27, 2014 | 14.84 | 15.13 | 14.55 | 15.09 | 67,424 | +0.18(+1.20%) |
Feb 26, 2014 | 15.07 | 15.17 | 14.82 | 14.91 | 67,275 | -0.11(-0.74%) |
Feb 25, 2014 | 15.10 | 15.27 | 14.90 | 15.02 | 49,609 | -0.07(-0.45%) |
Feb 24, 2014 | 14.90 | 15.32 | 14.74 | 15.09 | 122,710 | +0.33(+2.25%) |
Feb 21, 2014 | 14.92 | 14.97 | 14.69 | 14.76 | 72,055 | -0.17(-1.14%) |
Feb 20, 2014 | 14.82 | 15.04 | 14.82 | 14.93 | 41,719 | +0.16(+1.09%) |
Feb 19, 2014 | 14.72 | 15.07 | 14.65 | 14.77 | 134,324 | -0.04(-0.29%) |
Feb 18, 2014 | 14.47 | 14.83 | 14.47 | 14.81 | 60,849 | +0.32(+2.23%) |
Feb 14, 2014 | 14.65 | 14.49 | 14.49 | 14.49 | 52,282 | -0.15(-1.05%) |
Feb 13, 2014 | 14.29 | 14.66 | 14.24 | 14.64 | 59,751 | +0.25(+1.71%) |
Feb 12, 2014 | 14.41 | 14.53 | 14.26 | 14.39 | 74,282 | +0.03(+0.24%) |
Feb 11, 2014 | 14.15 | 14.46 | 14.07 | 14.36 | 94,137 | +0.25(+1.75%) |
Feb 10, 2014 | 13.81 | 14.11 | 13.66 | 14.11 | 73,533 | +0.29(+2.09%) |
Feb 07, 2014 | 13.79 | 13.90 | 13.62 | 13.82 | 69,459 | +0.06(+0.43%) |
Feb 06, 2014 | 13.81 | 14.00 | 13.62 | 13.76 | 73,680 | +0.02(+0.12%) |
Feb 05, 2014 | 13.98 | 13.98 | 13.66 | 13.75 | 64,431 | -0.25(-1.76%) |
Feb 04, 2014 | 13.89 | 14.15 | 13.62 | 13.99 | 80,935 | +0.16(+1.17%) |
Feb 03, 2014 | 14.47 | 14.51 | 13.62 | 13.83 | 154,616 | -0.64(-4.41%) |
Jan 31, 2014 | 14.48 | 14.59 | 14.37 | 14.47 | 109,515 | -0.22(-1.51%) |
Jan 30, 2014 | 14.60 | 15.01 | 14.56 | 14.69 | 55,704 | +0.21(+1.47%) |
Jan 29, 2014 | 14.55 | 14.63 | 14.29 | 14.48 | 94,230 | -0.14(-0.93%) |
Jan 28, 2014 | 14.55 | 14.78 | 14.55 | 14.61 | 81,907 | +0.06(+0.41%) |
Jan 27, 2014 | 14.47 | 14.71 | 14.13 | 14.55 | 155,879 | +0.13(+0.89%) |
Jan 24, 2014 | 14.49 | 14.68 | 14.39 | 14.43 | 105,152 | -0.20(-1.34%) |
Jan 23, 2014 | 14.66 | 14.68 | 14.40 | 14.62 | 92,061 | -0.08(-0.52%) |
Jan 22, 2014 | 14.69 | 14.76 | 14.58 | 14.70 | 120,535 | +0.02(+0.12%) |
Jan 21, 2014 | 14.72 | 14.88 | 14.61 | 14.68 | 73,464 | +0.06(+0.41%) |
Jan 17, 2014 | 14.74 | 14.62 | 14.62 | 14.62 | 97,985 | -0.17(-1.15%) |
Jan 16, 2014 | 14.86 | 15.07 | 14.75 | 14.79 | 47,276 | -0.13(-0.86%) |
Jan 15, 2014 | 14.95 | 15.19 | 14.87 | 14.92 | 63,643 | -0.03(-0.17%) |
Jan 14, 2014 | 14.57 | 15.00 | 14.57 | 14.95 | 69,499 | +0.44(+3.05%) |
Jan 13, 2014 | 14.76 | 14.94 | 14.36 | 14.50 | 91,075 | -0.26(-1.73%) |
Jan 10, 2014 | 14.73 | 14.77 | 14.59 | 14.76 | 60,078 | +0.03(+0.17%) |
Jan 09, 2014 | 15.01 | 15.01 | 14.60 | 14.73 | 105,048 | -0.20(-1.31%) |
Jan 08, 2014 | 14.98 | 15.08 | 14.76 | 14.93 | 88,222 | -0.07(-0.45%) |
Jan 07, 2014 | 14.95 | 15.19 | 14.93 | 15.00 | 115,907 | +0.06(+0.40%) |
Jan 06, 2014 | 15.31 | 15.35 | 14.93 | 14.94 | 92,315 | -0.35(-2.28%) |
Jan 03, 2014 | 15.12 | 15.38 | 15.01 | 15.29 | 159,813 | +0.22(+1.47%) |
Jan 02, 2014 | 15.20 | 15.20 | 14.95 | 15.07 | 111,838 | -0.14(-0.95%) |
Dec 31, 2013 | 15.30 | 15.21 | 15.21 | 15.21 | 99,277 | -0.09(-0.56%) |
Dec 30, 2013 | 15.30 | 15.41 | 15.27 | 15.30 | 90,012 | -0.09(-0.61%) |
Dec 27, 2013 | 15.40 | 15.42 | 15.12 | 15.39 | 64,584 | +0.09(+0.56%) |
Dec 26, 2013 | 15.40 | 15.44 | 15.24 | 15.30 | 59,955 | -0.01(-0.06%) |
Dec 24, 2013 | 15.16 | 15.35 | 15.11 | 15.31 | 47,346 | +0.15(+1.01%) |
Dec 23, 2013 | 15.13 | 15.32 | 14.90 | 15.16 | 177,988 | +0.20(+1.31%) |
Dec 20, 2013 | 14.86 | 15.04 | 14.72 | 14.96 | 291,121 | +0.07(+0.46%) |
Dec 19, 2013 | 15.12 | 15.30 | 14.90 | 14.90 | 137,717 | -0.23(-1.52%) |
Dec 18, 2013 | 15.01 | 15.28 | 14.89 | 15.12 | 142,985 | +0.18(+1.20%) |
Dec 17, 2013 | 15.63 | 15.71 | 14.90 | 14.95 | 220,966 | -0.67(-4.31%) |
Dec 16, 2013 | 17.67 | 17.67 | 15.34 | 15.62 | 401,662 | +0.58(+3.85%) |
Dec 13, 2013 | 15.24 | 15.29 | 14.90 | 15.04 | 167,778 | -0.13(-0.84%) |
Dec 12, 2013 | 15.01 | 15.25 | 14.84 | 15.17 | 245,815 | +0.09(+0.56%) |
Dec 11, 2013 | 14.99 | 15.58 | 14.99 | 15.08 | 231,139 | -0.43(-2.80%) |
Dec 10, 2013 | 15.57 | 16.03 | 15.51 | 15.52 | 255,410 | -0.08(-0.49%) |
Dec 09, 2013 | 16.08 | 16.45 | 15.57 | 15.59 | 335,727 | -0.48(-2.97%) |
Dec 06, 2013 | 17.02 | 17.02 | 15.94 | 16.07 | 428,326 | -1.30(-7.50%) |
Dec 05, 2013 | 17.89 | 17.90 | 17.28 | 17.37 | 111,730 | -0.58(-3.22%) |
Dec 04, 2013 | 17.87 | 18.38 | 17.61 | 17.95 | 107,296 | +0.09(+0.48%) |
Dec 03, 2013 | 18.07 | 18.13 | 17.59 | 17.87 | 65,658 | -0.29(-1.59%) |
Dec 02, 2013 | 18.79 | 18.87 | 18.11 | 18.16 | 147,186 | -0.75(-3.96%) |
Nov 29, 2013 | 18.75 | 19.07 | 18.75 | 18.90 | 35,043 | +0.29(+1.55%) |
Nov 27, 2013 | 18.30 | 18.71 | 18.30 | 18.61 | 63,012 | +0.31(+1.72%) |
Nov 26, 2013 | 18.12 | 18.48 | 17.85 | 18.30 | 134,090 | +0.15(+0.84%) |
Nov 25, 2013 | 18.26 | 18.41 | 17.93 | 18.15 | 75,742 | -0.11(-0.61%) |
Nov 22, 2013 | 18.36 | 18.72 | 17.99 | 18.26 | 99,000 | -0.05(-0.28%) |
Nov 21, 2013 | 17.78 | 18.40 | 17.56 | 18.31 | 88,042 | +0.62(+3.51%) |
Nov 20, 2013 | 17.88 | 18.38 | 17.45 | 17.69 | 124,987 | -0.10(-0.57%) |
Nov 19, 2013 | 18.04 | 18.17 | 17.58 | 17.79 | 147,354 | -0.31(-1.74%) |
Nov 18, 2013 | 19.46 | 19.46 | 17.94 | 18.10 | 236,767 | -0.84(-4.45%) |
Nov 15, 2013 | 18.65 | 19.02 | 18.64 | 18.95 | 105,147 | +0.26(+1.41%) |
Nov 14, 2013 | 19.02 | 19.07 | 18.50 | 18.68 | 95,656 | +0.08(+0.41%) |
Nov 12, 2013 | 19.04 | 19.13 | 18.46 | 18.61 | 155,977 | -0.55(-2.89%) |
Nov 11, 2013 | 18.95 | 19.30 | 18.68 | 19.16 | 127,257 | +0.23(+1.21%) |
Nov 08, 2013 | 18.33 | 19.14 | 18.25 | 18.93 | 149,668 | +0.60(+3.25%) |
Nov 07, 2013 | 18.81 | 18.96 | 18.12 | 18.33 | 125,390 | -0.45(-2.40%) |
Nov 06, 2013 | 19.05 | 19.36 | 18.73 | 18.78 | 87,048 | -0.20(-1.03%) |
Nov 05, 2013 | 19.28 | 19.51 | 18.84 | 18.98 | 204,992 | -0.31(-1.59%) |
Nov 04, 2013 | 18.86 | 19.51 | 18.84 | 19.29 | 189,165 | +0.56(+3.00%) |
Nov 01, 2013 | 18.60 | 18.78 | 18.34 | 18.73 | 158,299 | +0.09(+0.50%) |
Oct 31, 2013 | 18.38 | 18.78 | 18.00 | 18.63 | 194,034 | +0.21(+1.16%) |
Oct 30, 2013 | 19.04 | 19.12 | 18.30 | 18.42 | 180,890 | -0.60(-3.13%) |
Oct 29, 2013 | 18.85 | 19.10 | 18.85 | 19.01 | 111,126 | +0.16(+0.86%) |
Oct 28, 2013 | 19.03 | 19.35 | 18.55 | 18.85 | 397,726 | -0.06(-0.32%) |
Oct 25, 2013 | 17.96 | 18.94 | 17.92 | 18.91 | 466,289 | +0.94(+5.26%) |
Oct 24, 2013 | 17.28 | 17.97 | 17.27 | 17.97 | 291,450 | +0.71(+4.14%) |
Oct 23, 2013 | 17.24 | 17.32 | 17.02 | 17.25 | 110,129 | +0.02(+0.10%) |
Oct 22, 2013 | 17.18 | 17.28 | 16.92 | 17.24 | 129,325 | +0.15(+0.90%) |
Oct 21, 2013 | 17.08 | 17.16 | 17.02 | 17.08 | 282,798 | +0.03(+0.20%) |
Oct 18, 2013 | 17.24 | 17.32 | 17.02 | 17.05 | 245,399 | -0.18(-1.04%) |
Oct 17, 2013 | 16.78 | 17.24 | 16.76 | 17.23 | 236,048 | +0.44(+2.64%) |
Oct 16, 2013 | 16.41 | 16.81 | 16.40 | 16.78 | 202,444 | +0.55(+3.41%) |
Oct 15, 2013 | 15.85 | 16.38 | 15.75 | 16.23 | 147,009 | +0.30(+1.87%) |
Oct 14, 2013 | 15.41 | 15.94 | 15.30 | 15.93 | 92,465 | +0.41(+2.63%) |
Oct 11, 2013 | 15.34 | 15.56 | 15.34 | 15.52 | 116,266 | +0.20(+1.28%) |
Oct 10, 2013 | 15.60 | 15.62 | 15.24 | 15.33 | 103,942 | -0.03(-0.22%) |
Oct 09, 2013 | 15.11 | 15.56 | 14.93 | 15.36 | 196,991 | +0.26(+1.69%) |
Oct 08, 2013 | 15.66 | 15.75 | 15.04 | 15.11 | 180,395 | -0.55(-3.53%) |
Oct 07, 2013 | 16.02 | 16.02 | 15.44 | 15.66 | 308,033 | -0.60(-3.66%) |
Oct 04, 2013 | 14.90 | 16.30 | 14.38 | 16.26 | 670,410 | +0.34(+2.14%) |
Oct 03, 2013 | 15.16 | 16.05 | 15.01 | 15.92 | 225,870 | +0.69(+4.53%) |
Oct 02, 2013 | 16.04 | 16.17 | 15.23 | 15.23 | 161,710 | -0.73(-4.59%) |
Oct 01, 2013 | 15.12 | 16.14 | 15.12 | 15.96 | 193,211 | +0.40(+2.57%) |
Sep 27, 2013 | 15.06 | 15.62 | 14.90 | 15.56 | 71,689 | +0.28(+1.84%) |
Sep 26, 2013 | 15.40 | 15.60 | 15.18 | 15.28 | 43,164 | -0.03(-0.22%) |
Sep 25, 2013 | 15.18 | 15.56 | 15.14 | 15.31 | 143,950 | +0.17(+1.12%) |
Sep 24, 2013 | 14.70 | 15.35 | 14.65 | 15.14 | 86,835 | +0.50(+3.43%) |
Sep 23, 2013 | 14.70 | 14.75 | 14.32 | 14.64 | 121,746 | -0.14(-0.92%) |
Sep 20, 2013 | 14.55 | 14.85 | 14.51 | 14.78 | 151,299 | +0.31(+2.18%) |
Sep 19, 2013 | 14.68 | 14.80 | 14.27 | 14.46 | 97,905 | -0.21(-1.45%) |
Sep 18, 2013 | 14.27 | 14.87 | 14.27 | 14.67 | 75,351 | +0.32(+2.25%) |
Sep 17, 2013 | 14.22 | 14.54 | 14.13 | 14.35 | 72,809 | +0.17(+1.20%) |
Sep 16, 2013 | 14.40 | 14.55 | 14.17 | 14.18 | 84,874 | -0.14(-0.95%) |
Sep 13, 2013 | 14.14 | 14.38 | 14.04 | 14.32 | 44,841 | +0.24(+1.69%) |
Sep 12, 2013 | 14.38 | 14.43 | 14.05 | 14.08 | 80,787 | -0.33(-2.30%) |
Sep 11, 2013 | 14.55 | 14.71 | 14.27 | 14.41 | 133,815 | -0.14(-0.94%) |
Sep 10, 2013 | 14.38 | 14.62 | 14.27 | 14.55 | 128,175 | +0.26(+1.79%) |
Sep 09, 2013 | 13.87 | 14.35 | 13.78 | 14.29 | 86,554 | +0.49(+3.51%) |
Sep 06, 2013 | 14.03 | 14.22 | 13.62 | 13.81 | 86,129 | -0.15(-1.10%) |
Sep 05, 2013 | 14.09 | 14.17 | 13.89 | 13.96 | 83,036 | -0.07(-0.49%) |
Sep 04, 2013 | 13.87 | 14.27 | 13.55 | 14.03 | 86,975 | +0.19(+1.35%) |
Sep 03, 2013 | 14.28 | 14.32 | 13.76 | 13.84 | 110,359 | -0.31(-2.17%) |
Aug 30, 2013 | 14.71 | 14.82 | 14.10 | 14.15 | 108,037 | -0.60(-4.04%) |
Aug 29, 2013 | 14.15 | 14.88 | 14.02 | 14.74 | 122,339 | +0.77(+5.48%) |
Aug 28, 2013 | 14.15 | 14.44 | 13.91 | 13.98 | 127,108 | -0.29(-2.03%) |
Aug 27, 2013 | 14.55 | 14.55 | 14.15 | 14.27 | 150,446 | -0.46(-3.12%) |
Aug 26, 2013 | 14.86 | 15.08 | 14.61 | 14.72 | 100,345 | -0.16(-1.09%) |
Aug 23, 2013 | 15.14 | 15.14 | 14.88 | 14.89 | 112,907 | -0.26(-1.69%) |
Aug 22, 2013 | 14.96 | 15.24 | 14.88 | 15.14 | 113,934 | +0.22(+1.48%) |
Aug 21, 2013 | 14.88 | 15.15 | 14.74 | 14.92 | 83,161 | +0.02(+0.11%) |
Aug 20, 2013 | 14.45 | 15.06 | 14.19 | 14.90 | 139,444 | +0.43(+2.94%) |
Aug 19, 2013 | 14.61 | 14.95 | 14.37 | 14.48 | 125,948 | -0.20(-1.39%) |
Aug 16, 2013 | 14.54 | 14.95 | 14.48 | 14.68 | 139,228 | +0.09(+0.58%) |
Aug 15, 2013 | 14.75 | 14.86 | 14.48 | 14.60 | 107,768 | -0.36(-2.39%) |
Aug 14, 2013 | 14.95 | 15.25 | 14.33 | 14.95 | 154,921 | -0.12(-0.79%) |
Aug 13, 2013 | 15.34 | 15.51 | 15.02 | 15.07 | 123,281 | -0.30(-1.94%) |
Aug 12, 2013 | 15.39 | 15.48 | 15.20 | 15.37 | 176,504 | -0.05(-0.33%) |
Aug 09, 2013 | 15.39 | 15.69 | 15.24 | 15.42 | 168,816 | -0.04(-0.27%) |
Aug 08, 2013 | 15.94 | 15.95 | 15.41 | 15.47 | 163,761 | -0.42(-2.63%) |
Aug 07, 2013 | 15.74 | 16.01 | 15.57 | 15.88 | 363,073 | +0.07(+0.43%) |
Aug 06, 2013 | 15.99 | 16.09 | 15.70 | 15.81 | 102,069 | -0.19(-1.17%) |
Aug 05, 2013 | 15.63 | 16.13 | 15.55 | 16.00 | 144,050 | +0.30(+1.90%) |
Aug 02, 2013 | 16.32 | 16.38 | 15.50 | 15.70 | 192,960 | -0.70(-4.26%) |
Aug 01, 2013 | 15.04 | 16.55 | 14.49 | 16.40 | 347,152 | +1.53(+10.29%) |
Jul 31, 2013 | 14.76 | 14.97 | 14.58 | 14.87 | 187,861 | +0.12(+0.83%) |
Jul 30, 2013 | 14.48 | 14.79 | 14.36 | 14.75 | 199,450 | +0.35(+2.40%) |
Jul 29, 2013 | 14.02 | 14.53 | 13.99 | 14.40 | 273,874 | +0.32(+2.25%) |
Jul 26, 2013 | 14.07 | 14.19 | 13.94 | 14.09 | 94,112 | -0.09(-0.66%) |
Jul 25, 2013 | 13.67 | 14.26 | 13.65 | 14.18 | 181,867 | +0.21(+1.49%) |
Jul 24, 2013 | 14.25 | 14.27 | 13.87 | 13.97 | 193,651 | -0.22(-1.57%) |
Jul 23, 2013 | 14.34 | 14.64 | 14.17 | 14.20 | 265,890 | -0.14(-1.00%) |
Jul 22, 2013 | 14.29 | 14.41 | 14.17 | 14.34 | 216,888 | +0.04(+0.25%) |
Jul 19, 2013 | 14.45 | 14.53 | 14.16 | 14.30 | 197,325 | -0.17(-1.14%) |
Jul 18, 2013 | 14.77 | 14.77 | 14.45 | 14.47 | 160,436 | -0.30(-2.05%) |
Jul 17, 2013 | 14.65 | 14.93 | 14.53 | 14.77 | 169,902 | +0.16(+1.08%) |
Jul 16, 2013 | 14.79 | 15.02 | 14.55 | 14.61 | 200,363 | -0.17(-1.12%) |
Jul 15, 2013 | 14.25 | 14.89 | 14.15 | 14.78 | 306,064 | +0.53(+3.69%) |
Jul 12, 2013 | 14.20 | 14.38 | 14.17 | 14.25 | 101,067 | +0.01(+0.05%) |
Jul 11, 2013 | 14.35 | 14.39 | 14.02 | 14.25 | 197,393 | -0.06(-0.40%) |
Jul 10, 2013 | 14.14 | 14.31 | 14.10 | 14.30 | 185,946 | +0.12(+0.86%) |
Jul 09, 2013 | 13.92 | 14.27 | 13.81 | 14.18 | 239,363 | +0.37(+2.66%) |
Jul 08, 2013 | 14.14 | 14.25 | 13.65 | 13.81 | 244,854 | -0.32(-2.29%) |
Jul 05, 2013 | 13.63 | 14.14 | 13.63 | 14.14 | 166,663 | +0.53(+3.86%) |
Jul 03, 2013 | 13.09 | 13.65 | 13.04 | 13.61 | 172,133 | +0.17(+1.23%) |
Jul 02, 2013 | 13.76 | 13.76 | 12.76 | 13.45 | 1,154,144 | -0.45(-3.21%) |
Jul 01, 2013 | 13.51 | 14.12 | 13.49 | 13.89 | 433,373 | +0.45(+3.32%) |
Jun 28, 2013 | 13.54 | 13.67 | 13.38 | 13.45 | 456,894 | -0.22(-1.58%) |
Jun 27, 2013 | 13.79 | 13.83 | 13.52 | 13.66 | 318,251 | -0.04(-0.31%) |
Jun 26, 2013 | 14.12 | 14.13 | 13.21 | 13.71 | 590,408 | -0.37(-2.66%) |
Jun 25, 2013 | 13.88 | 14.32 | 13.77 | 14.08 | 386,860 | +0.32(+2.30%) |
Jun 24, 2013 | 13.91 | 13.94 | 13.59 | 13.76 | 469,125 | -0.30(-2.15%) |
Jun 21, 2013 | 14.27 | 14.49 | 13.94 | 14.07 | 416,199 | -0.12(-0.81%) |
Jun 20, 2013 | 14.36 | 14.56 | 13.99 | 14.18 | 304,213 | -0.30(-2.04%) |
Jun 19, 2013 | 14.66 | 15.09 | 14.45 | 14.48 | 233,291 | -0.12(-0.84%) |
Jun 18, 2013 | 14.16 | 14.63 | 14.09 | 14.60 | 381,192 | +0.50(+3.57%) |
Jun 17, 2013 | 14.87 | 15.28 | 13.79 | 14.09 | 566,905 | -0.56(-3.83%) |
Jun 14, 2013 | 14.66 | 15.10 | 14.47 | 14.66 | 323,474 | -0.02(-0.15%) |
Jun 13, 2013 | 14.66 | 14.79 | 14.46 | 14.68 | 355,521 | +0.01(+0.10%) |
Jun 12, 2013 | 14.64 | 15.13 | 14.45 | 14.66 | 214,038 | +0.20(+1.39%) |
Jun 11, 2013 | 14.79 | 15.18 | 13.71 | 14.46 | 342,175 | -0.32(-2.19%) |
Jun 10, 2013 | 13.84 | 14.96 | 13.84 | 14.79 | 402,484 | +0.94(+6.81%) |
Jun 07, 2013 | 12.61 | 14.37 | 12.50 | 13.84 | 546,569 | +0.83(+6.42%) |
Jun 06, 2013 | 12.59 | 13.06 | 12.59 | 13.01 | 176,101 | +0.41(+3.26%) |
Jun 05, 2013 | 12.94 | 13.09 | 12.55 | 12.60 | 136,656 | -0.31(-2.40%) |
Jun 04, 2013 | 12.59 | 13.01 | 12.59 | 12.91 | 155,839 | +0.30(+2.40%) |
Jun 03, 2013 | 12.55 | 12.84 | 12.30 | 12.61 | 239,754 | +0.09(+0.75%) |
May 31, 2013 | 12.67 | 12.79 | 12.47 | 12.51 | 333,363 | -0.27(-2.14%) |
May 30, 2013 | 13.08 | 13.32 | 12.66 | 12.79 | 233,626 | -0.27(-2.04%) |
May 29, 2013 | 12.63 | 13.13 | 12.63 | 13.05 | 224,524 | +0.31(+2.43%) |
May 28, 2013 | 13.09 | 13.17 | 12.60 | 12.74 | 230,570 | -0.19(-1.45%) |
May 24, 2013 | 13.09 | 13.14 | 12.81 | 12.93 | 126,178 | -0.17(-1.26%) |
May 23, 2013 | 12.79 | 13.25 | 12.59 | 13.09 | 170,560 | +0.27(+2.13%) |
May 22, 2013 | 12.52 | 13.44 | 12.45 | 12.82 | 244,827 | +0.35(+2.83%) |
May 21, 2013 | 12.45 | 12.53 | 12.32 | 12.47 | 89,710 | +0.04(+0.29%) |
May 20, 2013 | 12.52 | 12.58 | 12.37 | 12.43 | 152,901 | -0.08(-0.63%) |
May 17, 2013 | 12.30 | 12.58 | 12.30 | 12.51 | 283,162 | +0.22(+1.82%) |
May 16, 2013 | 12.41 | 12.48 | 12.19 | 12.29 | 155,181 | -0.14(-1.10%) |
May 15, 2013 | 12.12 | 12.59 | 12.09 | 12.43 | 284,299 | +0.91(+7.87%) |
May 13, 2013 | 11.47 | 11.69 | 11.39 | 11.52 | 235,999 | +0.05(+0.44%) |
May 10, 2013 | 11.37 | 11.80 | 11.29 | 11.47 | 175,705 | +0.13(+1.14%) |
May 09, 2013 | 11.32 | 11.44 | 10.96 | 11.34 | 220,216 | +0.02(+0.19%) |
May 08, 2013 | 11.10 | 11.47 | 11.06 | 11.32 | 198,226 | +0.27(+2.48%) |
May 07, 2013 | 10.25 | 11.21 | 10.25 | 11.04 | 380,415 | +0.98(+9.72%) |
May 06, 2013 | 10.25 | 10.27 | 9.907 | 10.07 | 188,853 | -0.21(-2.03%) |
May 03, 2013 | 10.13 | 10.32 | 10.06 | 10.27 | 103,637 | +0.22(+2.15%) |
May 02, 2013 | 9.986 | 10.20 | 9.907 | 10.06 | 153,467 | +0.09(+0.87%) |