Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.17 | 14.29 | 13.94 | 14.17 | 346,206 | +0.04(+0.32%) |
May 29, 2014 | 14.16 | 14.22 | 14.02 | 14.13 | 282,915 | -0.03(-0.19%) |
May 28, 2014 | 14.28 | 14.33 | 13.98 | 14.16 | 368,891 | -0.10(-0.68%) |
May 27, 2014 | 14.24 | 14.39 | 14.04 | 14.25 | 219,843 | +0.20(+1.39%) |
May 23, 2014 | 13.91 | 14.06 | 14.06 | 14.06 | 227,676 | +0.18(+1.30%) |
May 22, 2014 | 13.72 | 14.04 | 13.63 | 13.88 | 146,286 | +0.18(+1.29%) |
May 21, 2014 | 13.84 | 14.10 | 13.60 | 13.70 | 309,597 | -0.03(-0.19%) |
May 20, 2014 | 13.86 | 13.89 | 13.42 | 13.73 | 597,754 | -0.22(-1.59%) |
May 19, 2014 | 13.61 | 14.13 | 13.61 | 13.95 | 304,614 | +0.33(+2.42%) |
May 16, 2014 | 13.65 | 13.89 | 13.54 | 13.62 | 791,364 | -0.05(-0.38%) |
May 15, 2014 | 13.72 | 13.78 | 13.32 | 13.67 | 459,325 | -0.20(-1.41%) |
May 14, 2014 | 14.11 | 14.21 | 13.80 | 13.87 | 388,742 | -0.33(-2.30%) |
May 13, 2014 | 14.44 | 14.47 | 14.16 | 14.19 | 260,716 | -0.26(-1.79%) |
May 12, 2014 | 13.89 | 14.53 | 13.89 | 14.45 | 473,143 | +0.68(+4.90%) |
May 09, 2014 | 13.78 | 13.95 | 13.62 | 13.78 | 796,686 | -0.09(-0.68%) |
May 08, 2014 | 14.29 | 14.41 | 13.84 | 13.87 | 558,633 | -0.50(-3.45%) |
May 07, 2014 | 14.70 | 15.95 | 14.21 | 14.37 | 792,345 | -0.27(-1.82%) |
May 06, 2014 | 15.18 | 15.34 | 14.55 | 14.63 | 701,611 | -0.63(-4.15%) |
May 05, 2014 | 15.11 | 15.42 | 15.00 | 15.27 | 327,867 | +0.01(+0.05%) |
May 02, 2014 | 15.42 | 15.65 | 15.19 | 15.26 | 323,444 | -0.10(-0.68%) |
May 01, 2014 | 15.56 | 15.58 | 15.00 | 15.36 | 506,611 | -0.31(-1.95%) |
Apr 30, 2014 | 15.63 | 15.72 | 15.26 | 15.67 | 308,813 | +0.02(+0.13%) |
Apr 29, 2014 | 15.83 | 15.93 | 15.58 | 15.65 | 351,714 | -0.06(-0.36%) |
Apr 28, 2014 | 15.63 | 15.93 | 15.20 | 15.71 | 442,913 | +0.17(+1.11%) |
Apr 25, 2014 | 15.77 | 15.91 | 15.44 | 15.53 | 368,881 | -0.36(-2.29%) |
Apr 24, 2014 | 16.15 | 16.46 | 15.64 | 15.90 | 230,171 | -0.11(-0.66%) |
Apr 23, 2014 | 16.20 | 16.29 | 15.94 | 16.00 | 242,920 | -0.23(-1.43%) |
Apr 22, 2014 | 16.15 | 16.42 | 16.14 | 16.23 | 322,911 | +0.15(+0.91%) |
Apr 21, 2014 | 15.91 | 16.17 | 15.84 | 16.09 | 217,420 | +0.24(+1.52%) |
Apr 17, 2014 | 15.87 | 15.85 | 15.85 | 15.85 | 254,336 | +0.01(+0.05%) |
Apr 16, 2014 | 16.00 | 16.04 | 15.70 | 15.84 | 234,490 | +0.05(+0.31%) |
Apr 15, 2014 | 15.66 | 15.95 | 15.38 | 15.79 | 397,308 | +0.19(+1.23%) |
Apr 14, 2014 | 15.33 | 15.65 | 15.20 | 15.60 | 379,886 | +0.38(+2.51%) |
Apr 11, 2014 | 15.20 | 15.52 | 15.01 | 15.22 | 382,203 | -0.15(-0.98%) |
Apr 10, 2014 | 15.96 | 15.96 | 15.20 | 15.37 | 311,892 | -0.62(-3.89%) |
Apr 09, 2014 | 15.83 | 16.00 | 15.65 | 15.99 | 337,686 | +0.23(+1.48%) |
Apr 08, 2014 | 15.66 | 15.89 | 15.40 | 15.76 | 381,755 | +0.13(+0.86%) |
Apr 07, 2014 | 15.98 | 15.99 | 15.41 | 15.62 | 473,636 | -0.38(-2.39%) |
Apr 04, 2014 | 16.85 | 16.85 | 15.93 | 16.01 | 462,449 | -0.73(-4.37%) |
Apr 03, 2014 | 17.09 | 17.18 | 16.59 | 16.74 | 240,726 | -0.35(-2.02%) |
Apr 02, 2014 | 17.11 | 17.29 | 16.97 | 17.08 | 233,802 | -0.03(-0.20%) |
Apr 01, 2014 | 16.94 | 17.21 | 16.77 | 17.12 | 529,110 | +0.26(+1.51%) |
Mar 31, 2014 | 16.78 | 17.03 | 16.74 | 16.86 | 495,097 | +0.14(+0.83%) |
Mar 28, 2014 | 16.72 | 16.87 | 16.62 | 16.72 | 565,805 | -0.04(-0.22%) |
Mar 27, 2014 | 17.01 | 17.07 | 16.56 | 16.76 | 362,829 | -0.23(-1.32%) |
Mar 26, 2014 | 17.57 | 17.58 | 16.85 | 16.98 | 736,418 | -0.68(-3.82%) |
Mar 25, 2014 | 17.06 | 18.73 | 16.69 | 17.66 | 904,720 | +0.66(+3.88%) |
Mar 24, 2014 | 17.49 | 17.49 | 16.93 | 17.00 | 754,070 | -0.42(-2.39%) |
Mar 21, 2014 | 17.45 | 17.59 | 17.31 | 17.42 | 709,865 | -0.03(-0.19%) |
Mar 20, 2014 | 17.46 | 17.71 | 17.27 | 17.45 | 407,428 | -0.07(-0.43%) |
Mar 19, 2014 | 17.63 | 17.78 | 17.42 | 17.52 | 236,823 | -0.13(-0.72%) |
Mar 18, 2014 | 17.33 | 17.65 | 17.25 | 17.65 | 433,470 | +0.37(+2.15%) |
Mar 17, 2014 | 17.13 | 17.43 | 17.07 | 17.28 | 375,799 | +0.25(+1.48%) |
Mar 14, 2014 | 16.82 | 17.29 | 16.76 | 17.03 | 430,902 | +0.11(+0.62%) |
Mar 13, 2014 | 16.91 | 17.02 | 16.78 | 16.92 | 478,808 | +0.06(+0.33%) |
Mar 12, 2014 | 16.67 | 17.00 | 16.63 | 16.87 | 405,519 | +0.04(+0.27%) |
Mar 11, 2014 | 16.95 | 17.07 | 16.67 | 16.82 | 294,366 | -0.08(-0.49%) |
Mar 10, 2014 | 16.87 | 16.96 | 16.67 | 16.91 | 362,789 | +0.02(+0.11%) |
Mar 07, 2014 | 17.13 | 17.16 | 16.76 | 16.89 | 319,394 | -0.18(-1.08%) |
Mar 06, 2014 | 17.06 | 17.39 | 16.86 | 17.07 | 523,018 | +0.00(+0.02%) |
Mar 05, 2014 | 17.21 | 17.21 | 16.89 | 17.07 | 583,715 | -0.16(-0.91%) |
Mar 04, 2014 | 16.52 | 17.46 | 16.17 | 17.22 | 1,225,914 | +0.94(+5.78%) |
Mar 03, 2014 | 16.17 | 16.36 | 15.76 | 16.28 | 491,378 | +0.03(+0.21%) |
Feb 28, 2014 | 16.41 | 16.56 | 16.09 | 16.25 | 412,067 | -0.12(-0.71%) |
Feb 27, 2014 | 16.36 | 16.53 | 16.25 | 16.37 | 219,190 | -0.09(-0.52%) |
Feb 26, 2014 | 16.39 | 16.54 | 16.27 | 16.45 | 278,162 | +0.11(+0.64%) |
Feb 25, 2014 | 16.44 | 16.53 | 16.11 | 16.35 | 399,732 | -0.06(-0.37%) |
Feb 24, 2014 | 16.18 | 16.59 | 16.18 | 16.41 | 590,710 | +0.18(+1.09%) |
Feb 21, 2014 | 16.31 | 16.40 | 16.10 | 16.23 | 477,736 | -0.01(-0.07%) |
Feb 20, 2014 | 16.02 | 16.37 | 16.00 | 16.24 | 348,851 | +0.21(+1.29%) |
Feb 19, 2014 | 15.98 | 16.47 | 15.90 | 16.04 | 612,484 | -0.07(-0.42%) |
Feb 18, 2014 | 15.66 | 16.13 | 15.66 | 16.10 | 581,491 | +0.43(+2.75%) |
Feb 14, 2014 | 15.70 | 15.67 | 15.67 | 15.67 | 304,190 | -0.03(-0.22%) |
Feb 13, 2014 | 15.44 | 15.90 | 15.42 | 15.71 | 295,376 | +0.16(+1.01%) |
Feb 12, 2014 | 15.51 | 15.90 | 15.45 | 15.55 | 377,414 | +0.02(+0.12%) |
Feb 11, 2014 | 14.97 | 15.59 | 14.97 | 15.53 | 611,153 | +0.53(+3.55%) |
Feb 10, 2014 | 14.96 | 15.01 | 14.68 | 15.00 | 427,802 | +0.06(+0.38%) |
Feb 07, 2014 | 14.82 | 14.99 | 14.74 | 14.94 | 540,374 | +0.15(+0.99%) |
Feb 06, 2014 | 14.76 | 14.96 | 14.69 | 14.79 | 507,291 | +0.00(+0.00%) |
Feb 05, 2014 | 14.76 | 14.90 | 14.47 | 14.79 | 480,973 | -0.03(-0.18%) |
Feb 04, 2014 | 15.03 | 15.13 | 14.75 | 14.82 | 437,775 | -0.16(-1.10%) |
Feb 03, 2014 | 15.75 | 15.99 | 14.91 | 14.98 | 502,764 | -0.78(-4.93%) |
Jan 31, 2014 | 15.62 | 16.05 | 15.42 | 15.76 | 372,226 | -0.18(-1.11%) |
Jan 30, 2014 | 15.93 | 16.25 | 15.86 | 15.94 | 393,760 | +0.16(+1.00%) |
Jan 29, 2014 | 15.84 | 16.10 | 15.51 | 15.78 | 876,786 | -0.24(-1.52%) |
Jan 28, 2014 | 15.79 | 16.14 | 15.75 | 16.02 | 840,707 | +0.29(+1.81%) |
Jan 27, 2014 | 15.96 | 16.00 | 15.57 | 15.74 | 575,456 | -0.20(-1.25%) |
Jan 24, 2014 | 15.83 | 16.14 | 15.59 | 15.94 | 747,562 | -0.04(-0.26%) |
Jan 23, 2014 | 15.98 | 16.03 | 15.78 | 15.98 | 765,126 | -0.04(-0.26%) |
Jan 22, 2014 | 16.17 | 16.24 | 15.84 | 16.02 | 349,797 | -0.17(-1.02%) |
Jan 21, 2014 | 16.33 | 16.34 | 16.14 | 16.19 | 310,341 | -0.01(-0.05%) |
Jan 17, 2014 | 16.35 | 16.19 | 16.19 | 16.19 | 322,052 | -0.22(-1.35%) |
Jan 16, 2014 | 16.34 | 16.46 | 16.17 | 16.41 | 368,363 | -0.03(-0.18%) |
Jan 15, 2014 | 16.53 | 16.65 | 16.34 | 16.44 | 408,588 | -0.09(-0.54%) |
Jan 14, 2014 | 16.50 | 16.65 | 16.30 | 16.53 | 433,742 | +0.12(+0.73%) |
Jan 13, 2014 | 16.17 | 16.45 | 16.17 | 16.41 | 539,059 | +0.11(+0.64%) |
Jan 10, 2014 | 16.33 | 16.40 | 16.04 | 16.31 | 577,311 | -0.11(-0.64%) |
Jan 09, 2014 | 16.27 | 16.49 | 16.16 | 16.41 | 503,706 | +0.25(+1.53%) |
Jan 08, 2014 | 16.48 | 16.50 | 15.47 | 16.17 | 994,868 | -0.29(-1.73%) |
Jan 07, 2014 | 16.33 | 16.56 | 16.22 | 16.45 | 413,166 | +0.10(+0.62%) |
Jan 06, 2014 | 16.65 | 16.81 | 16.26 | 16.35 | 324,889 | -0.28(-1.69%) |
Jan 03, 2014 | 16.59 | 16.73 | 16.36 | 16.63 | 336,094 | +0.05(+0.27%) |
Jan 02, 2014 | 17.05 | 17.05 | 16.32 | 16.59 | 458,162 | -0.56(-3.24%) |
Dec 31, 2013 | 17.01 | 17.14 | 17.14 | 17.14 | 431,625 | +0.07(+0.42%) |
Dec 30, 2013 | 17.10 | 17.21 | 16.93 | 17.07 | 416,101 | -0.09(-0.50%) |
Dec 27, 2013 | 17.42 | 17.43 | 16.97 | 17.16 | 290,340 | -0.18(-1.04%) |
Dec 26, 2013 | 17.20 | 17.36 | 17.03 | 17.34 | 378,513 | +0.16(+0.92%) |
Dec 24, 2013 | 17.21 | 17.43 | 17.10 | 17.18 | 226,244 | -0.03(-0.17%) |
Dec 23, 2013 | 17.04 | 17.25 | 16.81 | 17.21 | 505,033 | +0.11(+0.61%) |
Dec 20, 2013 | 16.57 | 17.23 | 16.52 | 17.10 | 1,290,949 | +0.61(+3.71%) |
Dec 19, 2013 | 17.44 | 17.57 | 16.44 | 16.49 | 928,695 | -1.62(-8.93%) |
Dec 18, 2013 | 17.93 | 18.15 | 17.75 | 18.11 | 581,417 | +0.15(+0.84%) |
Dec 17, 2013 | 18.23 | 18.23 | 17.72 | 17.96 | 377,532 | -0.27(-1.50%) |
Dec 16, 2013 | 18.21 | 18.51 | 18.14 | 18.23 | 400,827 | +0.10(+0.56%) |
Dec 13, 2013 | 18.10 | 18.24 | 17.91 | 18.13 | 363,495 | +0.02(+0.10%) |
Dec 12, 2013 | 18.27 | 18.33 | 18.02 | 18.11 | 346,486 | -0.12(-0.68%) |
Dec 11, 2013 | 18.95 | 18.95 | 18.19 | 18.24 | 292,654 | -0.65(-3.44%) |
Dec 10, 2013 | 19.08 | 19.21 | 18.89 | 18.89 | 255,693 | -0.20(-1.04%) |
Dec 09, 2013 | 18.87 | 19.13 | 18.70 | 19.08 | 316,624 | +0.18(+0.95%) |
Dec 06, 2013 | 18.70 | 19.07 | 18.67 | 18.90 | 0 | +0.32(+1.72%) |
Dec 05, 2013 | 18.40 | 18.75 | 18.37 | 18.59 | 0 | +0.24(+1.33%) |
Dec 04, 2013 | 18.65 | 18.74 | 18.13 | 18.34 | 0 | -0.33(-1.79%) |
Dec 03, 2013 | 18.75 | 18.77 | 18.19 | 18.68 | 524,476 | -0.09(-0.50%) |
Dec 02, 2013 | 19.07 | 19.20 | 18.75 | 18.77 | 331,988 | -0.31(-1.63%) |
Nov 29, 2013 | 19.08 | 19.13 | 18.97 | 19.08 | 0 | +0.15(+0.77%) |
Nov 27, 2013 | 18.65 | 19.01 | 18.50 | 18.93 | 0 | +0.24(+1.28%) |
Nov 26, 2013 | 18.30 | 18.80 | 18.16 | 18.69 | 0 | +0.44(+2.40%) |
Nov 25, 2013 | 18.44 | 18.57 | 18.20 | 18.26 | 174,385 | -0.20(-1.08%) |
Nov 22, 2013 | 18.23 | 18.57 | 18.23 | 18.45 | 0 | +0.27(+1.51%) |
Nov 21, 2013 | 17.87 | 18.50 | 17.64 | 18.18 | 287,418 | +0.44(+2.47%) |
Nov 20, 2013 | 17.73 | 17.96 | 17.49 | 17.74 | 0 | +0.03(+0.17%) |
Nov 19, 2013 | 17.53 | 17.80 | 17.53 | 17.71 | 269,703 | +0.14(+0.79%) |
Nov 18, 2013 | 17.66 | 17.96 | 17.51 | 17.57 | 0 | +0.02(+0.13%) |
Nov 15, 2013 | 17.46 | 17.67 | 17.31 | 17.55 | 0 | +0.06(+0.34%) |
Nov 14, 2013 | 17.58 | 17.62 | 17.39 | 17.49 | 287,037 | -0.11(-0.64%) |
Nov 13, 2013 | 17.40 | 17.63 | 17.31 | 17.60 | 403,757 | +0.06(+0.32%) |
Nov 12, 2013 | 17.66 | 17.71 | 17.46 | 17.55 | 0 | -0.12(-0.68%) |
Nov 11, 2013 | 17.91 | 18.10 | 17.63 | 17.67 | 0 | -0.30(-1.65%) |
Nov 08, 2013 | 17.55 | 18.29 | 17.39 | 17.96 | 0 | +0.38(+2.15%) |
Nov 07, 2013 | 17.79 | 17.92 | 17.47 | 17.58 | 343,804 | -0.10(-0.57%) |
Nov 06, 2013 | 17.94 | 18.12 | 17.58 | 17.69 | 224,037 | -0.20(-1.09%) |
Nov 05, 2013 | 17.64 | 18.08 | 17.30 | 17.88 | 219,507 | +0.11(+0.59%) |
Nov 04, 2013 | 17.15 | 17.85 | 17.12 | 17.78 | 531,219 | +0.74(+4.34%) |
Nov 01, 2013 | 17.22 | 17.34 | 16.90 | 17.04 | 0 | -0.30(-1.73%) |
Oct 31, 2013 | 17.46 | 17.79 | 17.16 | 17.34 | 0 | -0.16(-0.92%) |
Oct 30, 2013 | 17.71 | 17.74 | 17.44 | 17.50 | 638,240 | -0.32(-1.78%) |
Oct 29, 2013 | 17.92 | 18.07 | 17.74 | 17.81 | 0 | +0.00(+0.01%) |
Oct 28, 2013 | 17.69 | 17.82 | 17.69 | 17.81 | 0 | +0.07(+0.40%) |
Oct 25, 2013 | 17.76 | 17.85 | 17.44 | 17.74 | 0 | +0.05(+0.30%) |
Oct 24, 2013 | 17.51 | 17.74 | 17.51 | 17.69 | 196,134 | +0.18(+1.03%) |
Oct 23, 2013 | 16.98 | 17.57 | 16.94 | 17.51 | 0 | +0.38(+2.20%) |
Oct 22, 2013 | 17.16 | 17.26 | 17.00 | 17.13 | 252,636 | +0.10(+0.62%) |
Oct 21, 2013 | 16.79 | 17.13 | 16.79 | 17.03 | 340,962 | +0.21(+1.25%) |
Oct 18, 2013 | 16.63 | 16.84 | 16.41 | 16.82 | 305,883 | +0.33(+2.02%) |
Oct 17, 2013 | 16.15 | 16.49 | 15.93 | 16.48 | 353,267 | +0.32(+1.95%) |
Oct 16, 2013 | 15.84 | 16.25 | 15.69 | 16.17 | 193,707 | +0.39(+2.49%) |
Oct 15, 2013 | 16.00 | 16.00 | 15.64 | 15.78 | 220,640 | -0.22(-1.38%) |
Oct 14, 2013 | 15.70 | 16.06 | 15.47 | 16.00 | 286,296 | +0.27(+1.72%) |
Oct 11, 2013 | 15.35 | 15.73 | 14.81 | 15.73 | 0 | +0.29(+1.90%) |
Oct 10, 2013 | 15.42 | 15.43 | 15.16 | 15.43 | 357,694 | +0.25(+1.66%) |
Oct 09, 2013 | 15.12 | 15.28 | 15.09 | 15.18 | 304,919 | +0.07(+0.48%) |
Oct 08, 2013 | 15.32 | 15.50 | 15.03 | 15.11 | 310,070 | -0.24(-1.55%) |
Oct 07, 2013 | 15.63 | 15.65 | 15.32 | 15.35 | 0 | -0.31(-1.95%) |
Oct 04, 2013 | 15.59 | 15.84 | 15.52 | 15.65 | 0 | +0.03(+0.18%) |
Oct 03, 2013 | 15.44 | 15.70 | 15.16 | 15.62 | 0 | +0.16(+1.00%) |
Oct 02, 2013 | 15.42 | 15.62 | 15.36 | 15.47 | 330,321 | -0.11(-0.72%) |
Oct 01, 2013 | 15.22 | 15.58 | 15.07 | 15.58 | 363,936 | +0.40(+2.62%) |
Sep 30, 2013 | 14.92 | 15.20 | 14.77 | 15.18 | 374,666 | +0.07(+0.45%) |
Sep 27, 2013 | 14.89 | 15.29 | 14.87 | 15.12 | 0 | +0.09(+0.62%) |
Sep 26, 2013 | 14.88 | 15.07 | 14.79 | 15.02 | 234,393 | +0.14(+0.92%) |
Sep 25, 2013 | 15.12 | 15.12 | 14.86 | 14.89 | 548,078 | -0.36(-2.36%) |
Sep 24, 2013 | 14.93 | 15.37 | 14.76 | 15.25 | 301,996 | +0.32(+2.11%) |
Sep 23, 2013 | 14.85 | 15.09 | 14.66 | 14.93 | 350,708 | +0.06(+0.42%) |
Sep 20, 2013 | 14.88 | 14.98 | 14.71 | 14.87 | 0 | -0.01(-0.08%) |
Sep 19, 2013 | 14.80 | 14.90 | 14.66 | 14.88 | 108,476 | +0.09(+0.59%) |
Sep 18, 2013 | 14.77 | 14.85 | 14.44 | 14.79 | 0 | +0.05(+0.36%) |
Sep 17, 2013 | 14.54 | 14.74 | 14.49 | 14.74 | 0 | +0.20(+1.39%) |
Sep 16, 2013 | 14.66 | 14.82 | 14.52 | 14.54 | 0 | -0.06(-0.41%) |
Sep 13, 2013 | 14.54 | 14.73 | 14.18 | 14.60 | 0 | +0.12(+0.83%) |
Sep 12, 2013 | 14.63 | 14.69 | 14.44 | 14.48 | 0 | -0.15(-1.03%) |
Sep 11, 2013 | 14.52 | 14.74 | 14.47 | 14.63 | 0 | +0.08(+0.57%) |
Sep 10, 2013 | 14.16 | 14.60 | 14.05 | 14.55 | 306,163 | +0.43(+3.03%) |
Sep 09, 2013 | 13.92 | 14.13 | 13.83 | 14.12 | 0 | +0.27(+1.97%) |
Sep 06, 2013 | 14.00 | 14.00 | 13.52 | 13.85 | 0 | -0.06(-0.41%) |
Sep 05, 2013 | 13.94 | 14.02 | 13.77 | 13.90 | 154,781 | +0.02(+0.13%) |
Sep 04, 2013 | 13.58 | 14.00 | 13.47 | 13.89 | 0 | +0.34(+2.47%) |
Sep 03, 2013 | 13.71 | 13.92 | 13.45 | 13.55 | 0 | +0.02(+0.17%) |
Aug 30, 2013 | 13.66 | 13.83 | 13.50 | 13.53 | 0 | -0.19(-1.37%) |
Aug 29, 2013 | 13.46 | 13.77 | 13.46 | 13.72 | 132,266 | +0.21(+1.59%) |
Aug 28, 2013 | 13.48 | 13.60 | 13.42 | 13.50 | 0 | +0.02(+0.11%) |
Aug 27, 2013 | 13.54 | 13.71 | 13.45 | 13.49 | 288,563 | -0.23(-1.70%) |
Aug 26, 2013 | 13.67 | 13.89 | 13.59 | 13.72 | 0 | +0.04(+0.33%) |
Aug 23, 2013 | 13.65 | 13.72 | 13.48 | 13.67 | 0 | +0.03(+0.24%) |
Aug 22, 2013 | 13.54 | 13.67 | 13.44 | 13.64 | 107,613 | +0.12(+0.92%) |
Aug 21, 2013 | 13.34 | 13.70 | 13.30 | 13.52 | 0 | +0.09(+0.65%) |
Aug 20, 2013 | 13.56 | 13.72 | 13.28 | 13.43 | 549,534 | -0.14(-1.01%) |
Aug 19, 2013 | 13.57 | 13.77 | 13.37 | 13.57 | 279,918 | -0.10(-0.71%) |
Aug 16, 2013 | 14.00 | 14.02 | 13.66 | 13.66 | 0 | -0.42(-2.95%) |
Aug 15, 2013 | 14.03 | 14.15 | 14.02 | 14.08 | 628,970 | -0.18(-1.23%) |
Aug 14, 2013 | 14.22 | 14.30 | 14.21 | 14.25 | 343,278 | -0.02(-0.12%) |
Aug 13, 2013 | 14.37 | 14.41 | 14.25 | 14.27 | 348,764 | -0.09(-0.66%) |
Aug 12, 2013 | 14.23 | 14.37 | 14.21 | 14.37 | 251,944 | +0.06(+0.40%) |
Aug 09, 2013 | 14.27 | 14.39 | 14.17 | 14.31 | 150,762 | +0.00(+0.00%) |
Aug 08, 2013 | 14.40 | 14.40 | 14.24 | 14.31 | 258,803 | -0.03(-0.23%) |
Aug 07, 2013 | 14.40 | 14.50 | 14.30 | 14.34 | 144,315 | -0.11(-0.80%) |
Aug 06, 2013 | 14.40 | 14.56 | 14.38 | 14.46 | 343,698 | -0.02(-0.10%) |
Aug 05, 2013 | 14.29 | 14.62 | 14.27 | 14.47 | 365,228 | +0.17(+1.19%) |
Aug 02, 2013 | 14.24 | 14.35 | 14.10 | 14.30 | 413,784 | -0.03(-0.19%) |
Aug 01, 2013 | 14.20 | 14.34 | 14.05 | 14.33 | 508,132 | +0.21(+1.45%) |
Jul 31, 2013 | 14.16 | 14.31 | 14.03 | 14.12 | 0 | -0.03(-0.18%) |
Jul 30, 2013 | 14.17 | 14.19 | 14.07 | 14.15 | 0 | -0.01(-0.07%) |
Jul 29, 2013 | 14.38 | 14.38 | 14.13 | 14.16 | 0 | -0.20(-1.41%) |
Jul 26, 2013 | 14.30 | 14.40 | 14.16 | 14.36 | 0 | -0.05(-0.35%) |
Jul 25, 2013 | 14.08 | 14.41 | 14.00 | 14.41 | 0 | +0.36(+2.53%) |
Jul 24, 2013 | 14.25 | 14.31 | 13.93 | 14.06 | 0 | -0.51(-3.50%) |
Jul 23, 2013 | 14.79 | 15.25 | 14.27 | 14.57 | 0 | -0.23(-1.54%) |
Jul 22, 2013 | 14.68 | 14.95 | 14.58 | 14.79 | 0 | +0.13(+0.89%) |
Jul 19, 2013 | 14.45 | 14.69 | 14.43 | 14.66 | 0 | +0.21(+1.45%) |
Jul 18, 2013 | 14.22 | 14.52 | 14.13 | 14.45 | 0 | +0.24(+1.69%) |
Jul 17, 2013 | 14.54 | 14.54 | 14.12 | 14.21 | 422,514 | -0.23(-1.61%) |
Jul 16, 2013 | 14.63 | 14.70 | 14.41 | 14.45 | 0 | -0.19(-1.32%) |
Jul 15, 2013 | 14.71 | 14.78 | 14.50 | 14.64 | 0 | -0.05(-0.32%) |
Jul 12, 2013 | 14.64 | 14.75 | 14.60 | 14.69 | 0 | +0.01(+0.05%) |
Jul 11, 2013 | 14.82 | 14.82 | 14.56 | 14.68 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 14.47 | 14.75 | 14.47 | 14.69 | 0 | +0.21(+1.47%) |
Jul 09, 2013 | 14.68 | 14.73 | 14.19 | 14.48 | 0 | -0.17(-1.14%) |
Jul 08, 2013 | 14.45 | 14.66 | 14.31 | 14.64 | 258,107 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.47 | 13.91 | 14.46 | 0 | +0.42(+2.97%) |
Jul 03, 2013 | 13.89 | 14.11 | 13.79 | 14.04 | 0 | +0.05(+0.38%) |
Jul 02, 2013 | 14.06 | 14.20 | 13.80 | 13.99 | 0 | -0.12(-0.85%) |
Jul 01, 2013 | 14.03 | 14.21 | 13.90 | 14.11 | 0 | +0.21(+1.53%) |
Jun 28, 2013 | 13.81 | 14.12 | 13.72 | 13.89 | 509,340 | +0.02(+0.14%) |
Jun 27, 2013 | 13.77 | 13.91 | 13.64 | 13.87 | 0 | +0.20(+1.48%) |
Jun 26, 2013 | 13.75 | 13.85 | 13.65 | 13.67 | 0 | -0.03(-0.20%) |
Jun 25, 2013 | 13.73 | 13.75 | 13.47 | 13.70 | 0 | +0.10(+0.75%) |
Jun 24, 2013 | 13.36 | 13.73 | 13.21 | 13.60 | 0 | +0.08(+0.55%) |
Jun 21, 2013 | 13.29 | 13.60 | 13.27 | 13.52 | 652,684 | +0.30(+2.25%) |
Jun 20, 2013 | 13.45 | 13.59 | 13.21 | 13.22 | 0 | -0.41(-2.99%) |
Jun 19, 2013 | 13.75 | 13.94 | 13.63 | 13.63 | 0 | -0.20(-1.46%) |
Jun 18, 2013 | 13.79 | 13.94 | 13.70 | 13.83 | 0 | +0.08(+0.55%) |
Jun 17, 2013 | 13.77 | 13.92 | 13.64 | 13.76 | 0 | +0.12(+0.86%) |
Jun 14, 2013 | 13.86 | 13.86 | 13.62 | 13.64 | 0 | -0.21(-1.48%) |
Jun 13, 2013 | 13.55 | 13.87 | 13.38 | 13.85 | 201,041 | +0.13(+0.91%) |
Jun 12, 2013 | 13.90 | 13.94 | 13.64 | 13.72 | 128,359 | -0.10(-0.71%) |
Jun 11, 2013 | 13.73 | 13.96 | 13.57 | 13.82 | 97,735 | -0.06(-0.43%) |
Jun 10, 2013 | 13.78 | 13.89 | 13.61 | 13.88 | 0 | +0.12(+0.85%) |
Jun 07, 2013 | 13.61 | 13.85 | 13.61 | 13.76 | 0 | +0.26(+1.91%) |
Jun 06, 2013 | 13.47 | 13.68 | 13.43 | 13.50 | 291,827 | -0.01(-0.06%) |
Jun 05, 2013 | 13.60 | 13.70 | 13.46 | 13.51 | 0 | -0.14(-1.01%) |
Jun 04, 2013 | 13.77 | 13.82 | 13.50 | 13.65 | 0 | -0.13(-0.98%) |