Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.59 | 13.80 | 13.59 | 13.79 | 351,550 | +0.29(+2.11%) |
Jun 27, 2014 | 13.52 | 13.56 | 13.47 | 13.51 | 252,023 | -0.12(-0.87%) |
Jun 26, 2014 | 13.50 | 13.66 | 13.47 | 13.63 | 249,619 | +0.23(+1.72%) |
Jun 25, 2014 | 13.40 | 13.47 | 13.38 | 13.40 | 224,251 | +0.01(+0.10%) |
Jun 24, 2014 | 13.45 | 13.47 | 13.38 | 13.38 | 358,521 | +0.08(+0.58%) |
Jun 23, 2014 | 13.29 | 13.35 | 13.24 | 13.31 | 551,734 | -0.01(-0.10%) |
Jun 20, 2014 | 13.38 | 13.39 | 13.27 | 13.32 | 461,300 | -0.02(-0.16%) |
Jun 19, 2014 | 13.42 | 13.43 | 13.34 | 13.34 | 448,607 | +0.17(+1.27%) |
Jun 18, 2014 | 13.09 | 13.20 | 13.07 | 13.17 | 441,741 | +0.01(+0.11%) |
Jun 17, 2014 | 13.14 | 13.17 | 13.08 | 13.16 | 894,895 | +0.13(+0.96%) |
Jun 16, 2014 | 13.06 | 13.07 | 12.99 | 13.04 | 485,691 | -0.21(-1.58%) |
Jun 13, 2014 | 13.22 | 13.28 | 13.18 | 13.24 | 242,322 | -0.01(-0.11%) |
Jun 12, 2014 | 13.27 | 13.28 | 13.22 | 13.26 | 341,725 | +0.01(+0.11%) |
Jun 11, 2014 | 13.08 | 13.25 | 13.07 | 13.24 | 777,593 | -0.01(-0.05%) |
Jun 10, 2014 | 13.34 | 13.36 | 13.19 | 13.25 | 2,109,009 | -0.17(-1.30%) |
Jun 06, 2014 | 13.40 | 13.45 | 13.35 | 13.43 | 543,225 | -0.06(-0.46%) |
Jun 05, 2014 | 13.43 | 13.50 | 13.43 | 13.49 | 262,121 | -0.03(-0.21%) |
Jun 04, 2014 | 13.56 | 13.56 | 13.43 | 13.52 | 289,879 | -0.13(-0.92%) |
Jun 03, 2014 | 13.63 | 13.70 | 13.61 | 13.64 | 192,198 | -0.02(-0.15%) |
Jun 02, 2014 | 13.72 | 13.72 | 13.64 | 13.66 | 176,466 | -0.01(-0.05%) |
May 30, 2014 | 13.60 | 13.71 | 13.54 | 13.67 | 316,612 | +0.09(+0.67%) |
May 29, 2014 | 13.54 | 13.59 | 13.51 | 13.58 | 274,293 | +0.23(+1.72%) |
May 28, 2014 | 13.33 | 13.39 | 13.29 | 13.35 | 287,188 | -0.15(-1.13%) |
May 27, 2014 | 13.53 | 13.54 | 13.43 | 13.50 | 236,322 | +0.14(+1.04%) |
May 23, 2014 | 13.28 | 13.36 | 13.36 | 13.36 | 303,732 | -0.04(-0.31%) |
May 22, 2014 | 13.38 | 13.49 | 13.29 | 13.40 | 244,532 | +0.03(+0.21%) |
May 21, 2014 | 13.29 | 13.38 | 13.26 | 13.38 | 355,504 | -0.15(-1.13%) |
May 20, 2014 | 13.64 | 13.65 | 13.49 | 13.53 | 310,322 | -0.24(-1.72%) |
May 19, 2014 | 13.70 | 13.77 | 13.68 | 13.77 | 335,903 | +0.10(+0.76%) |
May 16, 2014 | 13.59 | 13.70 | 13.54 | 13.66 | 529,990 | +0.23(+1.71%) |
May 15, 2014 | 13.51 | 13.52 | 13.39 | 13.43 | 408,537 | -0.03(-0.26%) |
May 14, 2014 | 13.47 | 13.55 | 13.45 | 13.47 | 474,204 | +0.04(+0.31%) |
May 13, 2014 | 13.42 | 13.52 | 13.36 | 13.43 | 423,396 | +0.10(+0.78%) |
May 12, 2014 | 13.24 | 13.33 | 13.16 | 13.32 | 352,228 | +0.00(+0.00%) |
May 09, 2014 | 13.31 | 13.40 | 13.28 | 13.32 | 481,151 | +0.14(+1.06%) |
May 08, 2014 | 13.17 | 13.28 | 13.13 | 13.18 | 583,846 | +0.17(+1.34%) |
May 07, 2014 | 12.97 | 13.04 | 12.96 | 13.01 | 366,309 | -0.15(-1.11%) |
May 06, 2014 | 13.17 | 13.18 | 13.08 | 13.15 | 896,989 | +0.24(+1.89%) |
May 05, 2014 | 12.83 | 12.92 | 12.79 | 12.91 | 255,468 | +0.03(+0.27%) |
May 02, 2014 | 12.79 | 12.89 | 12.77 | 12.88 | 305,652 | -0.09(-0.70%) |
May 01, 2014 | 13.04 | 13.05 | 12.92 | 12.97 | 314,173 | -0.10(-0.80%) |
Apr 30, 2014 | 12.98 | 13.09 | 12.94 | 13.07 | 308,481 | +0.21(+1.62%) |
Apr 29, 2014 | 12.80 | 12.90 | 12.77 | 12.86 | 1,266,429 | -0.10(-0.81%) |
Apr 28, 2014 | 12.88 | 13.06 | 12.85 | 12.97 | 1,163,126 | +0.17(+1.31%) |
Apr 25, 2014 | 12.74 | 12.82 | 12.71 | 12.80 | 550,636 | +0.49(+4.02%) |
Apr 24, 2014 | 12.27 | 12.33 | 12.24 | 12.30 | 317,534 | -0.06(-0.51%) |
Apr 23, 2014 | 12.42 | 12.44 | 12.33 | 12.37 | 347,338 | -0.10(-0.78%) |
Apr 22, 2014 | 12.45 | 12.52 | 12.42 | 12.46 | 356,090 | -0.03(-0.28%) |
Apr 21, 2014 | 12.44 | 12.51 | 12.43 | 12.50 | 178,601 | +0.03(+0.22%) |
Apr 17, 2014 | 12.38 | 12.47 | 12.47 | 12.47 | 397,508 | +0.05(+0.39%) |
Apr 16, 2014 | 12.38 | 12.42 | 12.31 | 12.42 | 1,366,042 | +0.16(+1.31%) |
Apr 15, 2014 | 12.27 | 12.31 | 12.13 | 12.26 | 676,999 | -0.01(-0.11%) |
Apr 14, 2014 | 12.18 | 12.31 | 12.16 | 12.28 | 393,129 | +0.20(+1.67%) |
Apr 11, 2014 | 12.12 | 12.17 | 12.06 | 12.07 | 452,727 | -0.03(-0.29%) |
Apr 10, 2014 | 12.24 | 12.24 | 12.11 | 12.11 | 567,429 | -0.10(-0.80%) |
Apr 09, 2014 | 12.19 | 12.22 | 12.10 | 12.21 | 837,156 | +0.21(+1.74%) |
Apr 08, 2014 | 11.89 | 12.02 | 11.86 | 12.00 | 904,601 | +0.11(+0.94%) |
Apr 07, 2014 | 11.95 | 12.01 | 11.84 | 11.89 | 672,106 | -0.06(-0.47%) |
Apr 04, 2014 | 11.94 | 12.05 | 11.93 | 11.94 | 2,297,555 | +0.13(+1.06%) |
Apr 03, 2014 | 11.73 | 11.82 | 11.66 | 11.82 | 3,324,550 | -0.03(-0.29%) |
Apr 02, 2014 | 11.77 | 11.89 | 11.75 | 11.85 | 630,463 | +0.04(+0.31%) |
Apr 01, 2014 | 11.86 | 11.88 | 11.75 | 11.81 | 468,910 | -0.21(-1.74%) |
Mar 31, 2014 | 11.84 | 12.06 | 11.83 | 12.02 | 495,570 | +0.35(+3.01%) |
Mar 28, 2014 | 11.65 | 11.75 | 11.64 | 11.67 | 348,311 | +0.13(+1.11%) |
Mar 27, 2014 | 11.58 | 11.62 | 11.52 | 11.54 | 519,857 | -0.06(-0.52%) |
Mar 26, 2014 | 11.67 | 11.70 | 11.61 | 11.61 | 506,650 | +0.13(+1.12%) |
Mar 25, 2014 | 11.45 | 11.50 | 11.38 | 11.48 | 370,122 | +0.18(+1.55%) |
Mar 24, 2014 | 11.26 | 11.33 | 11.19 | 11.30 | 563,880 | +0.03(+0.24%) |
Mar 21, 2014 | 11.25 | 11.36 | 11.24 | 11.27 | 1,380,276 | +0.07(+0.60%) |
Mar 20, 2014 | 11.24 | 11.27 | 11.20 | 11.21 | 470,042 | -0.18(-1.60%) |
Mar 19, 2014 | 11.49 | 11.51 | 11.34 | 11.39 | 378,555 | -0.23(-1.98%) |
Mar 18, 2014 | 11.59 | 11.66 | 11.55 | 11.62 | 623,663 | +0.07(+0.64%) |
Mar 17, 2014 | 11.51 | 11.59 | 11.50 | 11.54 | 442,028 | +0.24(+2.09%) |
Mar 14, 2014 | 11.32 | 11.39 | 11.27 | 11.31 | 477,771 | +0.05(+0.48%) |
Mar 13, 2014 | 11.41 | 11.41 | 11.21 | 11.25 | 397,938 | -0.06(-0.54%) |
Mar 12, 2014 | 11.27 | 11.32 | 11.23 | 11.32 | 649,482 | -0.01(-0.12%) |
Mar 11, 2014 | 11.38 | 11.41 | 11.28 | 11.33 | 874,491 | -0.26(-2.21%) |
Mar 10, 2014 | 11.92 | 11.93 | 11.51 | 11.59 | 1,042,841 | -0.38(-3.21%) |
Mar 07, 2014 | 12.13 | 12.13 | 11.94 | 11.97 | 462,357 | +0.20(+1.66%) |
Mar 06, 2014 | 11.61 | 11.81 | 11.59 | 11.77 | 591,644 | +0.16(+1.34%) |
Mar 05, 2014 | 11.61 | 11.73 | 11.59 | 11.62 | 611,520 | -0.02(-0.17%) |
Mar 04, 2014 | 11.72 | 11.74 | 11.58 | 11.64 | 391,021 | +0.05(+0.41%) |
Mar 03, 2014 | 11.40 | 11.66 | 11.36 | 11.59 | 587,898 | +0.06(+0.53%) |
Feb 28, 2014 | 11.32 | 11.57 | 11.32 | 11.53 | 3,943,094 | -0.80(-6.51%) |
Feb 27, 2014 | 12.17 | 12.34 | 12.14 | 12.33 | 416,882 | +0.08(+0.66%) |
Feb 26, 2014 | 12.26 | 12.29 | 12.21 | 12.25 | 455,218 | -0.12(-0.98%) |
Feb 25, 2014 | 12.45 | 12.46 | 12.35 | 12.38 | 208,152 | -0.04(-0.33%) |
Feb 24, 2014 | 12.38 | 12.47 | 12.35 | 12.42 | 397,798 | -0.11(-0.92%) |
Feb 21, 2014 | 12.60 | 12.66 | 12.52 | 12.53 | 257,139 | -0.03(-0.22%) |
Feb 20, 2014 | 12.56 | 12.58 | 12.51 | 12.56 | 237,856 | +0.05(+0.38%) |
Feb 19, 2014 | 12.52 | 12.61 | 12.49 | 12.51 | 264,804 | -0.04(-0.32%) |
Feb 18, 2014 | 12.52 | 12.62 | 12.44 | 12.55 | 426,647 | -0.14(-1.06%) |
Feb 14, 2014 | 12.65 | 12.69 | 12.69 | 12.69 | 427,177 | +0.07(+0.59%) |
Feb 13, 2014 | 12.62 | 12.65 | 12.55 | 12.61 | 269,899 | -0.16(-1.27%) |
Feb 12, 2014 | 12.66 | 12.79 | 12.65 | 12.77 | 550,136 | +0.11(+0.91%) |
Feb 11, 2014 | 12.52 | 12.68 | 12.49 | 12.66 | 481,003 | +0.20(+1.57%) |
Feb 10, 2014 | 12.33 | 12.46 | 12.29 | 12.46 | 906,557 | +0.22(+1.76%) |
Feb 07, 2014 | 12.17 | 12.25 | 12.11 | 12.25 | 219,445 | +0.18(+1.51%) |
Feb 06, 2014 | 12.01 | 12.09 | 11.97 | 12.06 | 332,182 | +0.05(+0.45%) |
Feb 05, 2014 | 12.03 | 12.09 | 11.96 | 12.01 | 292,972 | -0.08(-0.67%) |
Feb 04, 2014 | 12.11 | 12.15 | 12.02 | 12.09 | 476,584 | -0.05(-0.44%) |
Feb 03, 2014 | 12.29 | 12.29 | 12.13 | 12.15 | 404,256 | -0.20(-1.64%) |
Jan 31, 2014 | 12.32 | 12.42 | 12.27 | 12.35 | 405,023 | -0.11(-0.92%) |
Jan 30, 2014 | 12.48 | 12.49 | 12.41 | 12.46 | 390,909 | +0.09(+0.76%) |
Jan 29, 2014 | 12.38 | 12.46 | 12.33 | 12.37 | 630,500 | -0.31(-2.45%) |
Jan 28, 2014 | 12.67 | 12.76 | 12.63 | 12.68 | 324,241 | +0.03(+0.27%) |
Jan 27, 2014 | 12.92 | 12.92 | 12.60 | 12.65 | 397,740 | -0.37(-2.85%) |
Jan 24, 2014 | 13.02 | 13.17 | 12.94 | 13.02 | 487,899 | -0.41(-3.07%) |
Jan 23, 2014 | 13.47 | 13.49 | 13.34 | 13.43 | 818,472 | -1.13(-7.75%) |
Jan 22, 2014 | 14.52 | 14.60 | 14.52 | 14.56 | 206,803 | -0.04(-0.28%) |
Jan 21, 2014 | 14.64 | 14.65 | 14.58 | 14.60 | 297,445 | +0.38(+2.71%) |
Jan 17, 2014 | 14.25 | 14.21 | 14.21 | 14.21 | 196,999 | -0.13(-0.89%) |
Jan 16, 2014 | 14.41 | 14.41 | 14.27 | 14.34 | 255,743 | -0.16(-1.07%) |
Jan 15, 2014 | 14.64 | 14.55 | 14.43 | 14.49 | 419,334 | -0.14(-0.97%) |
Jan 14, 2014 | 14.56 | 14.68 | 14.50 | 14.64 | 176,265 | +0.11(+0.74%) |
Jan 13, 2014 | 14.60 | 14.66 | 14.51 | 14.53 | 251,523 | -0.20(-1.33%) |
Jan 10, 2014 | 14.67 | 14.75 | 14.64 | 14.72 | 239,847 | +0.16(+1.11%) |
Jan 09, 2014 | 14.50 | 14.59 | 14.48 | 14.56 | 218,094 | +0.14(+0.98%) |
Jan 08, 2014 | 14.43 | 14.49 | 14.41 | 14.42 | 237,622 | -0.13(-0.88%) |
Jan 07, 2014 | 14.54 | 14.60 | 14.51 | 14.55 | 261,064 | -0.06(-0.42%) |
Jan 06, 2014 | 14.56 | 14.67 | 14.54 | 14.61 | 188,488 | -0.03(-0.23%) |
Jan 03, 2014 | 14.68 | 14.70 | 14.61 | 14.64 | 218,679 | -0.24(-1.63%) |
Jan 02, 2014 | 14.96 | 14.96 | 14.85 | 14.89 | 248,368 | -0.24(-1.56%) |
Dec 31, 2013 | 15.04 | 15.12 | 15.12 | 15.12 | 189,889 | +0.14(+0.95%) |
Dec 30, 2013 | 14.97 | 15.03 | 14.89 | 14.98 | 131,194 | -0.01(-0.05%) |
Dec 27, 2013 | 14.95 | 15.01 | 14.93 | 14.99 | 210,273 | +0.17(+1.14%) |
Dec 26, 2013 | 14.73 | 14.84 | 14.73 | 14.82 | 111,306 | +0.04(+0.27%) |
Dec 24, 2013 | 14.71 | 14.78 | 14.71 | 14.78 | 103,938 | +0.18(+1.20%) |
Dec 23, 2013 | 14.58 | 14.62 | 14.53 | 14.60 | 199,538 | +0.17(+1.17%) |
Dec 20, 2013 | 14.40 | 14.51 | 14.39 | 14.43 | 849,747 | +0.05(+0.38%) |
Dec 19, 2013 | 14.29 | 14.42 | 14.24 | 14.38 | 155,699 | +0.07(+0.52%) |
Dec 18, 2013 | 14.20 | 14.31 | 14.10 | 14.31 | 247,409 | +0.03(+0.19%) |
Dec 17, 2013 | 14.19 | 14.31 | 14.13 | 14.28 | 380,561 | +0.14(+0.96%) |
Dec 16, 2013 | 14.16 | 14.21 | 14.12 | 14.14 | 341,557 | -0.03(-0.19%) |
Dec 13, 2013 | 14.11 | 14.18 | 14.08 | 14.17 | 194,971 | +0.12(+0.87%) |
Dec 12, 2013 | 14.12 | 14.16 | 14.02 | 14.05 | 178,256 | -0.16(-1.09%) |
Dec 11, 2013 | 14.33 | 14.37 | 14.19 | 14.20 | 191,973 | -0.08(-0.57%) |
Dec 10, 2013 | 14.20 | 14.31 | 14.18 | 14.29 | 223,272 | +0.05(+0.33%) |
Dec 09, 2013 | 14.27 | 14.31 | 14.20 | 14.24 | 240,105 | -0.06(-0.42%) |
Dec 06, 2013 | 14.27 | 14.30 | 14.22 | 14.30 | 146,580 | +0.09(+0.67%) |
Dec 05, 2013 | 14.29 | 14.29 | 14.18 | 14.20 | 143,317 | -0.12(-0.85%) |
Dec 04, 2013 | 14.33 | 14.41 | 14.24 | 14.33 | 181,285 | -0.38(-2.57%) |
Dec 03, 2013 | 14.75 | 14.81 | 14.68 | 14.70 | 549,865 | -0.07(-0.50%) |
Dec 02, 2013 | 14.82 | 14.91 | 14.77 | 14.78 | 245,449 | -0.15(-0.99%) |
Nov 29, 2013 | 14.93 | 14.97 | 14.91 | 14.93 | 124,217 | +0.12(+0.82%) |
Nov 27, 2013 | 14.86 | 14.90 | 14.76 | 14.81 | 185,865 | +0.19(+1.29%) |
Nov 26, 2013 | 14.64 | 14.68 | 14.59 | 14.62 | 238,166 | -0.02(-0.14%) |
Nov 25, 2013 | 14.64 | 14.67 | 14.61 | 14.64 | 170,213 | -0.06(-0.41%) |
Nov 22, 2013 | 14.66 | 14.70 | 14.58 | 14.70 | 184,641 | +0.01(+0.05%) |
Nov 21, 2013 | 14.64 | 14.72 | 14.63 | 14.69 | 179,687 | +0.13(+0.93%) |
Nov 20, 2013 | 14.62 | 14.66 | 14.54 | 14.56 | 353,923 | +0.11(+0.75%) |
Nov 19, 2013 | 14.40 | 14.48 | 14.40 | 14.45 | 358,662 | +0.05(+0.33%) |
Nov 18, 2013 | 14.47 | 14.47 | 14.38 | 14.40 | 135,790 | -0.11(-0.74%) |
Nov 15, 2013 | 14.56 | 14.59 | 14.50 | 14.51 | 209,231 | +0.15(+1.03%) |
Nov 14, 2013 | 14.33 | 14.39 | 14.27 | 14.36 | 158,926 | +0.20(+1.38%) |
Nov 13, 2013 | 13.99 | 14.16 | 13.98 | 14.16 | 255,195 | +0.12(+0.87%) |
Nov 12, 2013 | 13.99 | 14.08 | 13.98 | 14.04 | 135,501 | -0.06(-0.43%) |
Nov 11, 2013 | 14.04 | 14.12 | 14.03 | 14.10 | 302,385 | -0.03(-0.24%) |
Nov 08, 2013 | 13.97 | 14.14 | 13.97 | 14.14 | 253,479 | +0.18(+1.31%) |
Nov 07, 2013 | 14.06 | 14.08 | 13.95 | 13.95 | 200,637 | -0.22(-1.52%) |
Nov 06, 2013 | 14.13 | 14.24 | 14.12 | 14.17 | 150,485 | +0.16(+1.16%) |
Nov 05, 2013 | 13.95 | 14.03 | 13.92 | 14.01 | 230,363 | -0.05(-0.34%) |
Nov 04, 2013 | 14.05 | 14.08 | 13.93 | 14.06 | 278,314 | +0.07(+0.53%) |
Nov 01, 2013 | 14.06 | 14.07 | 13.91 | 13.98 | 178,874 | -0.20(-1.38%) |
Oct 31, 2013 | 14.06 | 14.18 | 14.05 | 14.18 | 459,909 | -0.02(-0.14%) |
Oct 30, 2013 | 14.43 | 14.45 | 14.16 | 14.20 | 367,910 | -0.60(-4.06%) |
Oct 29, 2013 | 14.78 | 14.81 | 14.71 | 14.80 | 304,152 | -0.03(-0.23%) |
Oct 28, 2013 | 14.83 | 14.91 | 14.79 | 14.83 | 174,486 | -0.04(-0.27%) |
Oct 25, 2013 | 14.77 | 14.89 | 14.75 | 14.87 | 129,354 | +0.05(+0.32%) |
Oct 24, 2013 | 14.81 | 14.83 | 14.72 | 14.83 | 486,668 | +0.16(+1.10%) |
Oct 23, 2013 | 14.64 | 14.68 | 14.57 | 14.66 | 194,705 | -0.13(-0.87%) |
Oct 22, 2013 | 14.70 | 14.84 | 14.68 | 14.79 | 193,557 | +0.12(+0.83%) |
Oct 21, 2013 | 14.56 | 14.69 | 14.53 | 14.67 | 120,987 | +0.07(+0.51%) |
Oct 18, 2013 | 14.51 | 14.60 | 14.48 | 14.60 | 236,651 | +0.20(+1.36%) |
Oct 17, 2013 | 14.28 | 14.40 | 14.27 | 14.40 | 178,188 | +0.28(+2.01%) |
Oct 16, 2013 | 14.06 | 14.16 | 14.04 | 14.12 | 251,987 | -0.05(-0.33%) |
Oct 15, 2013 | 14.08 | 14.20 | 14.06 | 14.16 | 286,671 | +0.01(+0.10%) |
Oct 14, 2013 | 14.06 | 14.15 | 14.03 | 14.15 | 153,847 | +0.23(+1.65%) |
Oct 11, 2013 | 13.89 | 13.94 | 13.85 | 13.92 | 160,507 | -0.09(-0.63%) |
Oct 10, 2013 | 13.81 | 14.02 | 13.81 | 14.01 | 272,010 | +0.52(+3.85%) |
Oct 09, 2013 | 13.50 | 13.52 | 13.42 | 13.49 | 249,663 | +0.11(+0.81%) |
Oct 08, 2013 | 13.46 | 13.50 | 13.38 | 13.38 | 153,022 | -0.07(-0.55%) |
Oct 07, 2013 | 13.37 | 13.48 | 13.36 | 13.46 | 171,745 | +0.06(+0.45%) |
Oct 04, 2013 | 13.35 | 13.49 | 13.35 | 13.39 | 197,234 | +0.03(+0.20%) |
Oct 03, 2013 | 13.48 | 13.50 | 13.35 | 13.37 | 139,481 | -0.09(-0.65%) |
Oct 02, 2013 | 13.38 | 13.46 | 13.35 | 13.46 | 211,894 | -0.22(-1.58%) |
Oct 01, 2013 | 13.65 | 13.73 | 13.61 | 13.67 | 190,054 | -0.06(-0.44%) |
Sep 30, 2013 | 13.64 | 13.75 | 13.62 | 13.73 | 177,120 | +0.01(+0.05%) |
Sep 27, 2013 | 13.60 | 13.75 | 13.59 | 13.73 | 337,532 | +0.11(+0.79%) |
Sep 26, 2013 | 13.52 | 13.62 | 13.50 | 13.62 | 307,630 | -0.07(-0.54%) |
Sep 25, 2013 | 13.68 | 13.73 | 13.65 | 13.69 | 218,816 | -0.08(-0.59%) |
Sep 24, 2013 | 13.81 | 13.87 | 13.77 | 13.77 | 216,512 | -0.11(-0.78%) |
Sep 23, 2013 | 13.92 | 13.95 | 13.80 | 13.88 | 197,190 | -0.15(-1.06%) |
Sep 20, 2013 | 14.04 | 14.08 | 13.99 | 14.03 | 272,025 | +0.10(+0.73%) |
Sep 19, 2013 | 14.02 | 14.02 | 13.87 | 13.93 | 1,010,232 | -0.16(-1.15%) |
Sep 18, 2013 | 13.83 | 14.11 | 13.81 | 14.09 | 252,501 | +0.35(+2.55%) |
Sep 17, 2013 | 13.68 | 13.74 | 13.65 | 13.74 | 141,698 | +0.04(+0.30%) |
Sep 16, 2013 | 13.79 | 13.81 | 13.67 | 13.70 | 146,455 | -0.09(-0.64%) |
Sep 13, 2013 | 13.75 | 13.80 | 13.66 | 13.79 | 205,098 | +0.21(+1.54%) |
Sep 12, 2013 | 13.64 | 13.68 | 13.57 | 13.58 | 198,628 | -0.19(-1.37%) |
Sep 11, 2013 | 13.68 | 13.79 | 13.61 | 13.77 | 168,955 | -0.07(-0.54%) |
Sep 10, 2013 | 13.73 | 13.84 | 13.71 | 13.84 | 235,254 | +0.23(+1.69%) |
Sep 09, 2013 | 13.54 | 13.64 | 13.53 | 13.61 | 197,189 | +0.05(+0.35%) |
Sep 06, 2013 | 13.57 | 13.62 | 13.49 | 13.56 | 197,623 | +0.09(+0.65%) |
Sep 05, 2013 | 13.52 | 13.58 | 13.46 | 13.48 | 165,700 | -0.07(-0.55%) |
Sep 04, 2013 | 13.37 | 13.56 | 13.37 | 13.55 | 360,827 | +0.17(+1.26%) |
Sep 03, 2013 | 13.48 | 13.53 | 13.32 | 13.38 | 304,734 | +0.12(+0.92%) |
Aug 30, 2013 | 13.32 | 13.35 | 13.21 | 13.26 | 405,235 | -0.10(-0.76%) |
Aug 29, 2013 | 13.35 | 13.43 | 13.31 | 13.36 | 743,283 | -0.33(-2.42%) |
Aug 28, 2013 | 13.76 | 13.81 | 13.66 | 13.69 | 1,116,410 | +0.02(+0.15%) |
Aug 27, 2013 | 13.89 | 13.97 | 13.67 | 13.67 | 2,386,574 | -0.27(-1.94%) |
Aug 26, 2013 | 13.97 | 14.03 | 13.93 | 13.94 | 155,411 | -0.10(-0.72%) |
Aug 23, 2013 | 13.98 | 14.04 | 13.94 | 14.04 | 172,103 | +0.09(+0.68%) |
Aug 22, 2013 | 13.91 | 14.11 | 13.88 | 13.95 | 416,796 | +0.16(+1.18%) |
Aug 21, 2013 | 13.94 | 13.96 | 13.77 | 13.79 | 171,453 | -0.07(-0.54%) |
Aug 20, 2013 | 13.79 | 13.89 | 13.78 | 13.86 | 724,913 | +0.01(+0.10%) |
Aug 19, 2013 | 13.86 | 13.99 | 13.84 | 13.85 | 311,967 | -0.01(-0.10%) |
Aug 16, 2013 | 13.84 | 13.89 | 13.78 | 13.86 | 247,736 | +0.06(+0.44%) |
Aug 15, 2013 | 13.81 | 13.85 | 13.73 | 13.80 | 612,604 | -0.12(-0.87%) |
Aug 14, 2013 | 13.86 | 13.97 | 13.83 | 13.92 | 198,978 | +0.05(+0.37%) |
Aug 13, 2013 | 13.86 | 13.91 | 13.80 | 13.87 | 275,574 | +0.05(+0.39%) |
Aug 12, 2013 | 13.84 | 13.85 | 13.77 | 13.82 | 422,092 | -0.07(-0.48%) |
Aug 09, 2013 | 13.86 | 13.96 | 13.84 | 13.88 | 143,776 | +0.13(+0.97%) |
Aug 08, 2013 | 13.71 | 13.80 | 13.68 | 13.75 | 189,137 | +0.05(+0.34%) |
Aug 07, 2013 | 13.68 | 13.74 | 13.64 | 13.70 | 182,516 | -0.01(-0.10%) |
Aug 06, 2013 | 13.62 | 13.79 | 13.56 | 13.72 | 311,378 | +0.05(+0.34%) |
Aug 05, 2013 | 13.68 | 13.69 | 13.58 | 13.67 | 222,741 | +0.01(+0.05%) |
Aug 02, 2013 | 13.57 | 13.66 | 13.57 | 13.66 | 167,679 | +0.06(+0.44%) |
Aug 01, 2013 | 13.64 | 13.68 | 13.55 | 13.60 | 235,972 | -0.09(-0.63%) |
Jul 31, 2013 | 13.69 | 13.76 | 13.62 | 13.69 | 263,100 | +0.16(+1.18%) |
Jul 30, 2013 | 13.42 | 13.60 | 13.42 | 13.53 | 454,600 | +0.05(+0.35%) |
Jul 29, 2013 | 13.56 | 13.58 | 13.38 | 13.48 | 455,472 | -0.16(-1.17%) |
Jul 26, 2013 | 13.94 | 13.95 | 13.53 | 13.64 | 2,963,374 | +0.70(+5.41%) |
Jul 25, 2013 | 12.85 | 12.96 | 12.82 | 12.94 | 152,483 | +0.03(+0.21%) |
Jul 24, 2013 | 12.96 | 12.97 | 12.86 | 12.92 | 199,686 | +0.03(+0.26%) |
Jul 23, 2013 | 12.88 | 12.92 | 12.83 | 12.88 | 205,890 | +0.04(+0.31%) |
Jul 22, 2013 | 12.88 | 12.91 | 12.84 | 12.84 | 212,079 | -0.02(-0.16%) |
Jul 19, 2013 | 12.82 | 12.90 | 12.82 | 12.86 | 265,434 | +0.01(+0.05%) |
Jul 18, 2013 | 12.79 | 12.88 | 12.78 | 12.86 | 257,092 | +0.21(+1.63%) |
Jul 17, 2013 | 12.79 | 12.81 | 12.61 | 12.65 | 182,765 | -0.03(-0.21%) |
Jul 16, 2013 | 12.63 | 12.70 | 12.58 | 12.68 | 182,367 | -0.04(-0.31%) |
Jul 15, 2013 | 12.61 | 12.74 | 12.61 | 12.72 | 197,352 | +0.07(+0.58%) |
Jul 12, 2013 | 12.64 | 12.67 | 12.56 | 12.64 | 205,974 | -0.03(-0.21%) |
Jul 11, 2013 | 12.55 | 12.68 | 12.50 | 12.67 | 356,853 | +0.32(+2.59%) |
Jul 10, 2013 | 12.17 | 12.42 | 12.16 | 12.35 | 309,309 | +0.16(+1.31%) |
Jul 09, 2013 | 12.18 | 12.20 | 12.06 | 12.19 | 387,374 | -0.01(-0.11%) |
Jul 08, 2013 | 12.16 | 12.22 | 12.14 | 12.20 | 432,735 | +0.04(+0.33%) |
Jul 05, 2013 | 12.08 | 12.16 | 12.02 | 12.16 | 350,289 | -0.07(-0.55%) |
Jul 03, 2013 | 12.08 | 12.26 | 12.07 | 12.23 | 355,955 | +0.14(+1.16%) |
Jul 02, 2013 | 12.05 | 12.13 | 12.02 | 12.09 | 331,179 | +0.25(+2.14%) |