Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.01 | 13.06 | 12.97 | 13.00 | 569,909 | -0.03(-0.23%) |
May 29, 2014 | 13.01 | 13.20 | 12.99 | 13.03 | 683,996 | -0.01(-0.08%) |
May 28, 2014 | 13.20 | 13.22 | 13.03 | 13.04 | 898,685 | -0.33(-2.47%) |
May 27, 2014 | 13.40 | 13.45 | 13.29 | 13.37 | 572,242 | -0.06(-0.45%) |
May 26, 2014 | 13.41 | 13.48 | 13.38 | 13.43 | 256,339 | -0.01(-0.07%) |
May 23, 2014 | 13.38 | 13.48 | 13.38 | 13.44 | 305,883 | +0.05(+0.37%) |
May 22, 2014 | 13.30 | 13.48 | 13.26 | 13.39 | 330,717 | +0.04(+0.30%) |
May 21, 2014 | 13.25 | 13.40 | 13.20 | 13.35 | 593,958 | +0.07(+0.53%) |
May 20, 2014 | 13.35 | 13.35 | 13.25 | 13.28 | 422,140 | -0.08(-0.60%) |
May 16, 2014 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
May 15, 2014 | 13.30 | 13.37 | 13.19 | 13.36 | 842,603 | +0.09(+0.68%) |
May 14, 2014 | 13.09 | 13.32 | 13.05 | 13.27 | 1,117,264 | +0.24(+1.84%) |
May 13, 2014 | 13.01 | 13.06 | 12.96 | 13.03 | 2,165,089 | +0.02(+0.15%) |
May 12, 2014 | 12.98 | 13.04 | 12.90 | 13.01 | 655,892 | +0.04(+0.31%) |
May 09, 2014 | 12.98 | 13.07 | 12.93 | 12.97 | 311,909 | -0.01(-0.08%) |
May 08, 2014 | 13.18 | 13.21 | 12.93 | 12.98 | 1,123,844 | -0.19(-1.44%) |
May 07, 2014 | 13.16 | 13.24 | 13.12 | 13.17 | 702,910 | +0.01(+0.08%) |
May 06, 2014 | 13.22 | 13.25 | 13.13 | 13.16 | 605,310 | -0.05(-0.38%) |
May 05, 2014 | 13.24 | 13.29 | 13.15 | 13.21 | 517,365 | -0.08(-0.60%) |
May 02, 2014 | 13.32 | 13.37 | 13.22 | 13.29 | 491,922 | -0.06(-0.45%) |
May 01, 2014 | 13.37 | 13.55 | 13.29 | 13.35 | 747,380 | -0.04(-0.30%) |
Apr 30, 2014 | 13.29 | 13.57 | 13.28 | 13.39 | 2,454,388 | +0.08(+0.60%) |
Apr 29, 2014 | 13.23 | 13.44 | 13.15 | 13.31 | 1,607,613 | +0.23(+1.76%) |
Apr 28, 2014 | 13.15 | 13.15 | 13.05 | 13.08 | 759,510 | -0.07(-0.53%) |
Apr 25, 2014 | 13.00 | 13.20 | 13.00 | 13.15 | 889,129 | +0.09(+0.69%) |
Apr 24, 2014 | 12.82 | 13.08 | 12.80 | 13.06 | 501,897 | +0.25(+1.95%) |
Apr 23, 2014 | 12.84 | 12.96 | 12.80 | 12.81 | 346,197 | -0.08(-0.62%) |
Apr 22, 2014 | 13.00 | 13.05 | 12.86 | 12.89 | 397,808 | -0.15(-1.15%) |
Apr 21, 2014 | 13.07 | 13.11 | 12.95 | 13.04 | 367,197 | -0.09(-0.69%) |
Apr 17, 2014 | 13.13 | 13.13 | 13.13 | 0 | -0.04(-0.30%) | |
Apr 16, 2014 | 13.10 | 13.21 | 13.06 | 13.17 | 387,404 | +0.08(+0.61%) |
Apr 15, 2014 | 13.01 | 13.09 | 12.97 | 13.09 | 363,645 | +0.07(+0.54%) |
Apr 14, 2014 | 13.15 | 13.17 | 13.00 | 13.02 | 335,603 | -0.11(-0.84%) |
Apr 11, 2014 | 13.20 | 13.21 | 13.05 | 13.13 | 464,542 | -0.06(-0.45%) |
Apr 10, 2014 | 12.92 | 13.22 | 12.90 | 13.19 | 1,448,094 | +0.27(+2.09%) |
Apr 09, 2014 | 12.80 | 13.05 | 12.74 | 12.92 | 1,625,953 | +0.18(+1.41%) |
Apr 08, 2014 | 12.67 | 12.84 | 12.67 | 12.74 | 566,481 | +0.02(+0.16%) |
Apr 07, 2014 | 12.60 | 12.74 | 12.60 | 12.72 | 483,369 | +0.11(+0.87%) |
Apr 04, 2014 | 12.66 | 12.70 | 12.60 | 12.61 | 581,409 | -0.08(-0.63%) |
Apr 03, 2014 | 12.74 | 12.77 | 12.66 | 12.69 | 374,409 | -0.05(-0.39%) |
Apr 02, 2014 | 12.80 | 12.85 | 12.71 | 12.74 | 435,304 | -0.05(-0.39%) |
Apr 01, 2014 | 12.89 | 12.89 | 12.77 | 12.79 | 394,278 | -0.05(-0.39%) |
Mar 31, 2014 | 12.73 | 12.90 | 12.71 | 12.84 | 535,767 | +0.08(+0.63%) |
Mar 28, 2014 | 12.78 | 12.83 | 12.71 | 12.76 | 491,861 | -0.05(-0.39%) |
Mar 27, 2014 | 12.79 | 12.82 | 12.74 | 12.81 | 0 | +0.06(+0.47%) |
Mar 26, 2014 | 12.77 | 12.79 | 12.70 | 12.75 | 576,493 | +0.02(+0.16%) |
Mar 25, 2014 | 12.75 | 12.77 | 12.68 | 12.73 | 486,664 | +0.02(+0.16%) |
Mar 24, 2014 | 12.63 | 12.72 | 12.57 | 12.71 | 677,038 | +0.11(+0.87%) |
Mar 21, 2014 | 12.64 | 12.74 | 12.60 | 12.60 | 1,692,491 | -0.09(-0.71%) |
Mar 20, 2014 | 12.76 | 12.76 | 12.65 | 12.69 | 484,496 | -0.12(-0.94%) |
Mar 19, 2014 | 12.98 | 12.98 | 12.72 | 12.81 | 576,913 | -0.16(-1.23%) |
Mar 18, 2014 | 12.76 | 12.99 | 12.75 | 12.97 | 750,157 | +0.20(+1.57%) |
Mar 17, 2014 | 12.63 | 12.78 | 12.63 | 12.77 | 515,314 | +0.09(+0.71%) |
Mar 14, 2014 | 12.61 | 12.79 | 12.61 | 12.68 | 561,786 | +0.00(+0.00%) |
Mar 13, 2014 | 12.72 | 12.74 | 12.62 | 12.68 | 677,830 | -0.07(-0.55%) |
Mar 12, 2014 | 12.75 | 12.77 | 12.68 | 12.75 | 554,188 | +0.02(+0.16%) |
Mar 11, 2014 | 12.63 | 12.77 | 12.59 | 12.73 | 970,028 | +0.04(+0.32%) |
Mar 10, 2014 | 12.82 | 12.87 | 12.61 | 12.69 | 586,300 | -0.13(-1.01%) |
Mar 07, 2014 | 12.97 | 13.06 | 12.76 | 12.82 | 1,095,011 | -0.17(-1.31%) |
Mar 06, 2014 | 13.00 | 13.08 | 12.90 | 12.99 | 1,620,143 | +0.01(+0.08%) |
Mar 05, 2014 | 12.98 | 13.12 | 12.89 | 12.98 | 1,939,847 | +0.00(+0.00%) |
Mar 04, 2014 | 12.72 | 12.98 | 12.71 | 12.98 | 1,581,387 | +0.29(+2.29%) |
Mar 03, 2014 | 12.73 | 12.81 | 12.51 | 12.69 | 1,078,485 | -0.06(-0.47%) |
Feb 28, 2014 | 12.50 | 12.81 | 12.43 | 12.75 | 3,761,629 | +0.02(+0.16%) |
Feb 27, 2014 | 12.82 | 13.01 | 12.69 | 12.73 | 1,371,401 | -0.15(-1.16%) |
Feb 26, 2014 | 13.03 | 13.04 | 12.85 | 12.88 | 1,544,201 | -0.15(-1.15%) |
Feb 25, 2014 | 13.02 | 13.18 | 13.01 | 13.03 | 1,499,616 | -0.03(-0.23%) |
Feb 24, 2014 | 13.46 | 13.53 | 13.00 | 13.06 | 3,583,106 | -0.47(-3.47%) |
Feb 21, 2014 | 13.48 | 13.58 | 13.31 | 13.53 | 2,623,960 | -0.20(-1.46%) |
Feb 20, 2014 | 13.11 | 13.80 | 13.00 | 13.73 | 7,683,921 | -1.09(-7.35%) |
Feb 19, 2014 | 14.94 | 14.94 | 14.79 | 14.82 | 593,172 | -0.12(-0.80%) |
Feb 18, 2014 | 14.95 | 14.97 | 14.89 | 14.94 | 597,014 | +0.04(+0.27%) |
Feb 14, 2014 | 14.90 | 14.90 | 14.90 | 0 | +0.01(+0.07%) | |
Feb 13, 2014 | 14.87 | 14.96 | 14.76 | 14.89 | 764,222 | +0.00(+0.00%) |
Feb 12, 2014 | 14.78 | 14.96 | 14.76 | 14.89 | 1,084,286 | +0.12(+0.81%) |
Feb 11, 2014 | 14.70 | 14.77 | 14.65 | 14.77 | 535,989 | +0.06(+0.41%) |
Feb 10, 2014 | 14.79 | 14.79 | 14.65 | 14.71 | 398,520 | -0.06(-0.41%) |
Feb 07, 2014 | 14.58 | 14.80 | 14.55 | 14.77 | 756,199 | +0.19(+1.30%) |
Feb 06, 2014 | 14.44 | 14.63 | 14.31 | 14.58 | 709,517 | +0.19(+1.32%) |
Feb 05, 2014 | 14.30 | 14.44 | 14.13 | 14.39 | 590,339 | +0.13(+0.91%) |
Feb 04, 2014 | 14.31 | 14.38 | 14.08 | 14.26 | 643,893 | -0.04(-0.28%) |
Feb 03, 2014 | 14.65 | 14.65 | 14.27 | 14.30 | 764,352 | -0.36(-2.46%) |
Jan 31, 2014 | 14.37 | 14.66 | 14.37 | 14.66 | 845,815 | +0.21(+1.45%) |
Jan 30, 2014 | 14.30 | 14.47 | 14.29 | 14.45 | 543,635 | +0.14(+0.98%) |
Jan 29, 2014 | 14.27 | 14.36 | 14.26 | 14.31 | 451,374 | +0.01(+0.07%) |
Jan 28, 2014 | 14.28 | 14.34 | 14.25 | 14.30 | 409,103 | +0.07(+0.49%) |
Jan 27, 2014 | 14.32 | 14.32 | 14.21 | 14.23 | 504,340 | -0.08(-0.56%) |
Jan 24, 2014 | 14.30 | 14.43 | 14.29 | 14.31 | 685,887 | -0.05(-0.35%) |
Jan 23, 2014 | 14.41 | 14.42 | 14.25 | 14.36 | 424,551 | -0.01(-0.07%) |
Jan 22, 2014 | 14.40 | 14.48 | 14.35 | 14.37 | 494,193 | +0.02(+0.14%) |
Jan 21, 2014 | 14.30 | 14.44 | 14.23 | 14.35 | 977,883 | +0.05(+0.35%) |
Jan 20, 2014 | 14.25 | 14.37 | 14.23 | 14.30 | 342,192 | +0.11(+0.78%) |
Jan 17, 2014 | 14.35 | 14.38 | 14.11 | 14.19 | 1,444,790 | -0.08(-0.56%) |
Jan 16, 2014 | 13.90 | 14.31 | 13.88 | 14.27 | 1,142,088 | +0.43(+3.11%) |
Jan 15, 2014 | 13.88 | 13.97 | 13.82 | 13.84 | 500,071 | -0.04(-0.29%) |
Jan 14, 2014 | 13.98 | 13.98 | 13.86 | 13.88 | 499,830 | -0.08(-0.57%) |
Jan 13, 2014 | 13.95 | 14.05 | 13.89 | 13.96 | 759,135 | +0.01(+0.07%) |
Jan 10, 2014 | 13.90 | 13.98 | 13.85 | 13.95 | 463,751 | +0.14(+1.01%) |
Jan 09, 2014 | 13.90 | 13.95 | 13.79 | 13.81 | 681,754 | -0.09(-0.65%) |
Jan 08, 2014 | 13.68 | 13.92 | 13.66 | 13.90 | 676,289 | +0.25(+1.83%) |
Jan 07, 2014 | 13.79 | 13.84 | 13.57 | 13.65 | 1,128,669 | -0.08(-0.58%) |
Jan 06, 2014 | 13.56 | 13.75 | 13.52 | 13.73 | 824,623 | +0.21(+1.55%) |
Jan 03, 2014 | 13.52 | 13.54 | 13.41 | 13.52 | 425,566 | +0.00(+0.00%) |
Jan 02, 2014 | 13.48 | 13.55 | 13.41 | 13.52 | 396,751 | +0.04(+0.30%) |
Dec 31, 2013 | 13.48 | 13.48 | 13.48 | 0 | +0.13(+0.97%) | |
Dec 30, 2013 | 13.44 | 13.44 | 13.34 | 13.35 | 547,187 | -0.09(-0.67%) |
Dec 27, 2013 | 13.53 | 13.53 | 13.36 | 13.44 | 312,557 | -0.01(-0.07%) |
Dec 24, 2013 | 13.45 | 13.45 | 13.45 | 0 | +0.02(+0.15%) | |
Dec 23, 2013 | 13.57 | 13.63 | 13.36 | 13.43 | 538,595 | -0.14(-1.03%) |
Dec 20, 2013 | 13.43 | 13.60 | 13.37 | 13.57 | 1,898,077 | +0.23(+1.72%) |
Dec 19, 2013 | 13.43 | 13.52 | 13.32 | 13.34 | 669,784 | -0.15(-1.11%) |
Dec 18, 2013 | 13.35 | 13.51 | 13.32 | 13.49 | 624,944 | +0.16(+1.20%) |
Dec 17, 2013 | 13.40 | 13.45 | 13.30 | 13.33 | 619,445 | -0.14(-1.04%) |
Dec 16, 2013 | 13.55 | 13.60 | 13.37 | 13.47 | 735,342 | -0.08(-0.59%) |
Dec 13, 2013 | 13.52 | 13.58 | 13.42 | 13.55 | 496,350 | +0.04(+0.30%) |
Dec 12, 2013 | 13.56 | 13.68 | 13.41 | 13.51 | 733,010 | -0.13(-0.95%) |
Dec 11, 2013 | 13.61 | 13.65 | 13.51 | 13.64 | 684,215 | +0.03(+0.22%) |
Dec 10, 2013 | 13.72 | 13.74 | 13.59 | 13.61 | 585,428 | -0.10(-0.73%) |
Dec 09, 2013 | 13.70 | 13.75 | 13.62 | 13.71 | 892,004 | -0.04(-0.29%) |
Dec 06, 2013 | 13.78 | 13.80 | 13.66 | 13.75 | 585,069 | -0.03(-0.22%) |
Dec 05, 2013 | 13.85 | 13.89 | 13.71 | 13.78 | 445,449 | -0.11(-0.79%) |
Dec 04, 2013 | 13.91 | 13.94 | 13.74 | 13.89 | 582,552 | -0.10(-0.71%) |
Dec 03, 2013 | 13.95 | 14.08 | 13.77 | 13.99 | 599,779 | -0.01(-0.07%) |
Dec 02, 2013 | 14.18 | 14.18 | 13.92 | 14.00 | 758,075 | -0.15(-1.06%) |
Nov 29, 2013 | 14.00 | 14.28 | 14.00 | 14.15 | 725,952 | +0.18(+1.29%) |
Nov 28, 2013 | 13.98 | 14.12 | 13.97 | 13.97 | 539,105 | -0.05(-0.36%) |
Nov 27, 2013 | 14.31 | 14.36 | 13.90 | 14.02 | 1,573,631 | -0.65(-4.43%) |
Nov 26, 2013 | 14.65 | 14.78 | 14.54 | 14.67 | 0 | -0.03(-0.20%) |
Nov 25, 2013 | 14.60 | 14.74 | 14.57 | 14.70 | 751,761 | +0.11(+0.75%) |
Nov 22, 2013 | 14.61 | 14.64 | 14.38 | 14.59 | 595,291 | -0.03(-0.21%) |
Nov 21, 2013 | 14.60 | 14.77 | 14.60 | 14.62 | 660,441 | +0.02(+0.14%) |
Nov 20, 2013 | 14.67 | 14.74 | 14.57 | 14.60 | 649,996 | -0.03(-0.21%) |
Nov 19, 2013 | 14.52 | 14.70 | 14.52 | 14.63 | 1,134,365 | +0.11(+0.76%) |
Nov 18, 2013 | 14.45 | 14.64 | 14.45 | 14.52 | 743,601 | +0.04(+0.28%) |
Nov 15, 2013 | 14.57 | 14.59 | 14.42 | 14.48 | 851,630 | -0.05(-0.34%) |
Nov 14, 2013 | 14.37 | 14.59 | 14.36 | 14.53 | 917,511 | +0.13(+0.90%) |
Nov 13, 2013 | 14.10 | 14.49 | 14.07 | 14.40 | 1,112,631 | +0.34(+2.42%) |
Nov 12, 2013 | 13.98 | 14.18 | 13.91 | 14.06 | 814,942 | +0.06(+0.43%) |
Nov 11, 2013 | 14.01 | 14.12 | 13.88 | 14.00 | 499,442 | -0.03(-0.21%) |
Nov 08, 2013 | 14.14 | 14.21 | 13.91 | 14.03 | 728,888 | -0.12(-0.85%) |
Nov 07, 2013 | 14.31 | 14.36 | 14.06 | 14.15 | 695,981 | -0.18(-1.26%) |
Nov 06, 2013 | 14.14 | 14.37 | 14.14 | 14.33 | 980,345 | +0.16(+1.13%) |
Nov 05, 2013 | 14.11 | 14.39 | 14.04 | 14.17 | 572,126 | +0.04(+0.28%) |
Nov 04, 2013 | 14.13 | 14.18 | 14.04 | 14.13 | 357,213 | +0.04(+0.28%) |
Nov 01, 2013 | 14.05 | 14.20 | 14.01 | 14.09 | 802,207 | +0.06(+0.43%) |
Oct 31, 2013 | 14.05 | 14.16 | 13.69 | 14.03 | 3,186,144 | -0.15(-1.06%) |
Oct 30, 2013 | 14.36 | 14.39 | 14.09 | 14.18 | 564,275 | -0.16(-1.12%) |
Oct 29, 2013 | 14.52 | 14.55 | 14.27 | 14.34 | 635,970 | -0.11(-0.76%) |
Oct 28, 2013 | 14.32 | 14.54 | 14.31 | 14.45 | 583,126 | +0.14(+0.98%) |
Oct 25, 2013 | 14.15 | 14.33 | 14.14 | 14.31 | 342,233 | +0.15(+1.06%) |
Oct 24, 2013 | 14.13 | 14.22 | 14.10 | 14.16 | 1,628,349 | +0.02(+0.14%) |
Oct 23, 2013 | 13.98 | 14.15 | 13.95 | 14.14 | 505,983 | +0.19(+1.36%) |
Oct 22, 2013 | 14.00 | 14.03 | 13.91 | 13.95 | 314,083 | -0.01(-0.07%) |
Oct 21, 2013 | 14.00 | 14.01 | 13.80 | 13.96 | 396,213 | +0.00(+0.00%) |
Oct 18, 2013 | 13.80 | 13.99 | 13.80 | 13.96 | 393,686 | +0.16(+1.16%) |
Oct 17, 2013 | 13.76 | 13.81 | 13.60 | 13.80 | 379,319 | +0.05(+0.36%) |
Oct 16, 2013 | 13.61 | 13.79 | 13.61 | 13.75 | 474,906 | +0.13(+0.95%) |
Oct 15, 2013 | 13.70 | 13.72 | 13.51 | 13.62 | 310,035 | -0.05(-0.37%) |
Oct 11, 2013 | 13.67 | 13.67 | 13.67 | 0 | +0.29(+2.17%) | |
Oct 10, 2013 | 13.36 | 13.44 | 13.29 | 13.38 | 851,831 | +0.04(+0.30%) |
Oct 09, 2013 | 13.31 | 13.40 | 13.26 | 13.34 | 483,343 | +0.08(+0.60%) |
Oct 08, 2013 | 13.42 | 13.49 | 13.26 | 13.26 | 533,972 | -0.18(-1.34%) |
Oct 07, 2013 | 13.40 | 13.53 | 13.39 | 13.44 | 324,937 | +0.01(+0.07%) |
Oct 04, 2013 | 13.45 | 13.59 | 13.40 | 13.43 | 396,190 | -0.01(-0.07%) |
Oct 03, 2013 | 13.69 | 13.69 | 13.36 | 13.44 | 413,782 | -0.26(-1.90%) |
Oct 02, 2013 | 13.42 | 13.75 | 13.36 | 13.70 | 469,199 | +0.22(+1.63%) |
Oct 01, 2013 | 13.38 | 13.50 | 13.31 | 13.48 | 596,320 | +0.10(+0.75%) |
Sep 30, 2013 | 13.30 | 13.38 | 13.30 | 13.38 | 414,510 | +0.04(+0.30%) |
Sep 27, 2013 | 13.40 | 13.40 | 13.30 | 13.34 | 274,958 | -0.07(-0.52%) |
Sep 26, 2013 | 13.35 | 13.53 | 13.34 | 13.41 | 279,288 | -0.01(-0.07%) |
Sep 25, 2013 | 13.49 | 13.49 | 13.31 | 13.42 | 347,757 | -0.04(-0.30%) |
Sep 24, 2013 | 13.57 | 13.60 | 13.39 | 13.46 | 458,025 | -0.10(-0.74%) |
Sep 23, 2013 | 13.57 | 13.69 | 13.51 | 13.56 | 552,819 | -0.13(-0.95%) |
Sep 20, 2013 | 13.79 | 13.79 | 13.51 | 13.69 | 1,057,997 | -0.07(-0.51%) |
Sep 19, 2013 | 13.69 | 13.76 | 13.51 | 13.76 | 462,796 | +0.16(+1.18%) |
Sep 18, 2013 | 13.45 | 13.64 | 13.29 | 13.60 | 383,279 | +0.17(+1.27%) |
Sep 17, 2013 | 13.42 | 13.43 | 13.31 | 13.43 | 315,787 | +0.00(+0.00%) |
Sep 16, 2013 | 13.39 | 13.43 | 13.28 | 13.43 | 408,782 | +0.14(+1.05%) |
Sep 13, 2013 | 13.38 | 13.39 | 13.26 | 13.29 | 563,203 | -0.09(-0.67%) |
Sep 12, 2013 | 13.59 | 13.59 | 13.36 | 13.38 | 373,573 | -0.18(-1.33%) |
Sep 11, 2013 | 13.70 | 13.76 | 13.46 | 13.56 | 539,080 | -0.19(-1.38%) |
Sep 10, 2013 | 13.65 | 13.80 | 13.65 | 13.75 | 384,806 | +0.04(+0.29%) |
Sep 09, 2013 | 13.70 | 13.80 | 13.65 | 13.71 | 517,113 | +0.03(+0.22%) |
Sep 06, 2013 | 13.64 | 13.74 | 13.61 | 13.68 | 378,226 | +0.07(+0.51%) |
Sep 05, 2013 | 13.40 | 13.64 | 13.33 | 13.61 | 536,180 | +0.21(+1.57%) |
Sep 04, 2013 | 13.37 | 13.40 | 13.20 | 13.40 | 462,235 | +0.10(+0.75%) |
Sep 03, 2013 | 13.59 | 13.68 | 13.27 | 13.30 | 362,669 | -0.24(-1.77%) |
Aug 30, 2013 | 13.54 | 13.54 | 13.54 | 0 | +0.14(+1.04%) | |
Aug 29, 2013 | 13.46 | 13.46 | 13.34 | 13.40 | 280,500 | +0.00(+0.00%) |
Aug 28, 2013 | 13.50 | 13.55 | 13.33 | 13.40 | 487,609 | -0.38(-2.76%) |
Aug 27, 2013 | 13.85 | 13.90 | 13.73 | 13.78 | 402,893 | -0.07(-0.51%) |
Aug 26, 2013 | 13.94 | 13.98 | 13.82 | 13.85 | 259,358 | +0.00(+0.00%) |
Aug 23, 2013 | 13.73 | 13.87 | 13.65 | 13.85 | 348,483 | +0.20(+1.47%) |
Aug 22, 2013 | 13.70 | 13.76 | 13.60 | 13.65 | 761,820 | -0.05(-0.36%) |
Aug 21, 2013 | 13.83 | 13.87 | 13.69 | 13.70 | 595,159 | -0.12(-0.87%) |
Aug 20, 2013 | 13.85 | 14.06 | 13.73 | 13.82 | 591,286 | -0.02(-0.14%) |
Aug 19, 2013 | 14.16 | 14.17 | 13.81 | 13.84 | 790,806 | -0.29(-2.05%) |
Aug 16, 2013 | 14.25 | 14.28 | 14.07 | 14.13 | 361,125 | -0.10(-0.70%) |
Aug 15, 2013 | 13.96 | 14.32 | 13.95 | 14.23 | 766,615 | +0.26(+1.86%) |
Aug 14, 2013 | 14.02 | 14.07 | 13.83 | 13.97 | 409,185 | -0.01(-0.07%) |
Aug 13, 2013 | 13.89 | 14.03 | 13.75 | 13.98 | 424,069 | +0.23(+1.67%) |
Aug 12, 2013 | 14.00 | 14.02 | 13.63 | 13.75 | 748,921 | -0.24(-1.72%) |
Aug 09, 2013 | 14.01 | 14.05 | 13.93 | 13.99 | 274,602 | -0.04(-0.29%) |
Aug 08, 2013 | 14.11 | 14.15 | 14.00 | 14.03 | 354,821 | -0.11(-0.78%) |
Aug 07, 2013 | 14.03 | 14.19 | 13.96 | 14.14 | 378,735 | +0.04(+0.28%) |
Aug 06, 2013 | 14.00 | 14.19 | 14.00 | 14.10 | 658,509 | -0.09(-0.63%) |
Aug 02, 2013 | 14.19 | 14.19 | 14.19 | 0 | -0.08(-0.56%) | |
Aug 01, 2013 | 14.28 | 14.33 | 14.15 | 14.27 | 446,113 | +0.12(+0.85%) |
Jul 31, 2013 | 14.11 | 14.24 | 14.05 | 14.15 | 577,813 | +0.02(+0.14%) |
Jul 30, 2013 | 14.81 | 14.89 | 14.04 | 14.13 | 1,414,213 | -0.75(-5.04%) |
Jul 29, 2013 | 14.75 | 14.93 | 14.74 | 14.88 | 477,032 | +0.02(+0.13%) |
Jul 26, 2013 | 14.98 | 15.05 | 14.86 | 14.86 | 328,549 | -0.03(-0.20%) |
Jul 25, 2013 | 14.94 | 15.10 | 14.80 | 14.89 | 1,256,190 | -0.08(-0.53%) |
Jul 24, 2013 | 15.15 | 15.17 | 14.81 | 14.97 | 1,104,690 | -0.11(-0.73%) |
Jul 23, 2013 | 15.00 | 15.10 | 15.00 | 15.08 | 545,468 | +0.06(+0.40%) |
Jul 22, 2013 | 14.92 | 15.07 | 14.82 | 15.02 | 516,424 | +0.19(+1.28%) |
Jul 19, 2013 | 14.79 | 14.86 | 14.74 | 14.83 | 450,697 | -0.04(-0.27%) |
Jul 18, 2013 | 14.85 | 15.00 | 14.81 | 14.87 | 598,480 | -0.01(-0.07%) |
Jul 17, 2013 | 14.75 | 14.88 | 14.64 | 14.88 | 411,594 | +0.16(+1.09%) |
Jul 16, 2013 | 14.78 | 14.78 | 14.52 | 14.72 | 373,394 | -0.05(-0.34%) |
Jul 15, 2013 | 14.65 | 14.79 | 14.60 | 14.77 | 537,778 | +0.16(+1.10%) |
Jul 12, 2013 | 14.67 | 14.73 | 14.47 | 14.61 | 1,527,791 | -0.04(-0.27%) |
Jul 11, 2013 | 14.44 | 14.65 | 14.38 | 14.65 | 1,191,727 | +0.28(+1.95%) |
Jul 10, 2013 | 14.49 | 14.49 | 14.17 | 14.37 | 621,956 | -0.13(-0.90%) |
Jul 09, 2013 | 14.55 | 14.55 | 14.34 | 14.50 | 665,024 | -0.04(-0.28%) |
Jul 08, 2013 | 14.26 | 14.54 | 14.21 | 14.54 | 472,712 | +0.39(+2.76%) |
Jul 05, 2013 | 14.23 | 14.53 | 14.02 | 14.15 | 659,130 | -0.12(-0.84%) |
Jul 04, 2013 | 14.18 | 14.29 | 14.14 | 14.27 | 143,623 | -0.01(-0.07%) |
Jul 03, 2013 | 14.37 | 14.39 | 14.16 | 14.28 | 396,879 | -0.09(-0.63%) |
Jul 02, 2013 | 14.41 | 14.65 | 14.21 | 14.37 | 636,762 | -0.04(-0.28%) |
Jun 28, 2013 | 14.41 | 14.41 | 14.41 | 0 | +0.05(+0.35%) | |
Jun 27, 2013 | 13.24 | 14.38 | 13.24 | 14.36 | 1,701,628 | +1.33(+10.21%) |
Jun 26, 2013 | 13.18 | 13.24 | 12.91 | 13.03 | 828,956 | -0.10(-0.76%) |
Jun 25, 2013 | 13.07 | 13.14 | 12.94 | 13.13 | 696,311 | +0.15(+1.16%) |
Jun 24, 2013 | 13.23 | 13.23 | 12.80 | 12.98 | 1,028,926 | -0.25(-1.89%) |
Jun 21, 2013 | 13.00 | 13.24 | 12.87 | 13.23 | 2,196,814 | +0.32(+2.48%) |
Jun 20, 2013 | 13.25 | 13.30 | 12.81 | 12.91 | 1,915,433 | -0.48(-3.58%) |
Jun 19, 2013 | 13.74 | 13.74 | 13.35 | 13.39 | 996,143 | -0.23(-1.69%) |
Jun 18, 2013 | 13.71 | 13.71 | 13.46 | 13.62 | 837,292 | -0.04(-0.29%) |
Jun 17, 2013 | 13.79 | 13.89 | 13.57 | 13.66 | 686,407 | +0.02(+0.15%) |
Jun 14, 2013 | 13.79 | 13.79 | 13.58 | 13.64 | 587,173 | -0.15(-1.09%) |
Jun 13, 2013 | 13.59 | 13.80 | 13.50 | 13.79 | 987,824 | +0.21(+1.55%) |
Jun 12, 2013 | 13.85 | 13.85 | 13.56 | 13.58 | 1,388,744 | -0.27(-1.95%) |
Jun 11, 2013 | 13.90 | 13.93 | 13.80 | 13.85 | 1,613,013 | -0.13(-0.93%) |
Jun 10, 2013 | 14.15 | 14.15 | 13.92 | 13.98 | 518,717 | -0.09(-0.64%) |
Jun 07, 2013 | 14.12 | 14.21 | 13.98 | 14.07 | 674,139 | -0.08(-0.57%) |
Jun 06, 2013 | 14.25 | 14.36 | 14.01 | 14.15 | 3,098,324 | -0.08(-0.56%) |
Jun 05, 2013 | 14.55 | 14.59 | 14.11 | 14.23 | 1,000,896 | -0.37(-2.53%) |
Jun 04, 2013 | 14.61 | 14.79 | 14.52 | 14.60 | 631,320 | -0.06(-0.41%) |