Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.18 | 15.28 | 15.05 | 15.22 | 2,011,399 | +0.05(+0.33%) |
Apr 29, 2014 | 15.40 | 15.49 | 15.14 | 15.17 | 1,832,273 | -0.16(-1.04%) |
Apr 28, 2014 | 15.69 | 15.70 | 15.18 | 15.33 | 1,495,104 | -0.27(-1.73%) |
Apr 25, 2014 | 15.63 | 15.63 | 15.19 | 15.60 | 2,729,958 | -0.14(-0.89%) |
Apr 24, 2014 | 16.21 | 16.28 | 15.69 | 15.74 | 2,213,638 | -0.32(-1.99%) |
Apr 23, 2014 | 16.09 | 16.19 | 15.93 | 16.06 | 2,274,773 | +0.04(+0.25%) |
Apr 22, 2014 | 16.46 | 16.56 | 15.84 | 16.02 | 4,041,792 | -0.46(-2.79%) |
Apr 21, 2014 | 16.57 | 16.63 | 16.36 | 16.48 | 944,561 | -0.13(-0.78%) |
Apr 17, 2014 | 16.86 | 16.61 | 16.61 | 16.61 | 947,700 | -0.32(-1.89%) |
Apr 16, 2014 | 17.34 | 17.34 | 16.63 | 16.93 | 2,025,799 | -0.22(-1.28%) |
Apr 15, 2014 | 16.57 | 17.20 | 16.29 | 17.15 | 2,491,139 | +0.58(+3.50%) |
Apr 14, 2014 | 15.95 | 16.77 | 15.78 | 16.57 | 2,978,631 | +0.79(+5.01%) |
Apr 11, 2014 | 16.00 | 16.28 | 15.71 | 15.78 | 2,045,735 | -0.36(-2.23%) |
Apr 10, 2014 | 17.02 | 17.02 | 16.12 | 16.14 | 3,146,731 | -0.93(-5.45%) |
Apr 09, 2014 | 17.02 | 17.18 | 16.85 | 17.07 | 1,286,312 | +0.06(+0.35%) |
Apr 08, 2014 | 16.90 | 17.05 | 16.61 | 17.01 | 951,065 | +0.10(+0.59%) |
Apr 07, 2014 | 17.05 | 17.24 | 16.75 | 16.91 | 1,221,598 | -0.20(-1.17%) |
Apr 04, 2014 | 17.73 | 17.83 | 16.95 | 17.11 | 1,267,700 | -0.49(-2.78%) |
Apr 03, 2014 | 18.02 | 18.16 | 17.48 | 17.60 | 1,383,457 | -0.41(-2.28%) |
Apr 02, 2014 | 18.36 | 18.40 | 17.88 | 18.01 | 1,306,888 | -0.28(-1.53%) |
Apr 01, 2014 | 18.08 | 18.39 | 18.02 | 18.29 | 1,206,034 | +0.26(+1.44%) |
Mar 31, 2014 | 18.15 | 18.29 | 17.86 | 18.03 | 1,437,641 | +0.03(+0.17%) |
Mar 28, 2014 | 18.21 | 18.41 | 17.96 | 18.00 | 707,496 | -0.16(-0.88%) |
Mar 27, 2014 | 18.16 | 18.24 | 17.88 | 18.16 | 852,523 | -0.03(-0.16%) |
Mar 26, 2014 | 18.69 | 18.72 | 18.16 | 18.19 | 1,224,591 | -0.44(-2.36%) |
Mar 25, 2014 | 18.75 | 18.96 | 18.36 | 18.63 | 1,011,247 | +0.00(+0.03%) |
Mar 24, 2014 | 19.15 | 19.16 | 18.61 | 18.62 | 1,642,614 | -0.43(-2.23%) |
Mar 21, 2014 | 19.46 | 19.49 | 18.95 | 19.05 | 2,491,566 | -0.34(-1.75%) |
Mar 20, 2014 | 19.30 | 19.46 | 19.11 | 19.39 | 818,391 | -0.04(-0.21%) |
Mar 19, 2014 | 19.45 | 19.68 | 19.19 | 19.43 | 2,410,348 | +0.01(+0.05%) |
Mar 18, 2014 | 19.11 | 19.50 | 19.02 | 19.42 | 1,281,956 | +0.30(+1.57%) |
Mar 17, 2014 | 19.11 | 19.38 | 19.02 | 19.12 | 1,219,547 | +0.05(+0.26%) |
Mar 14, 2014 | 19.07 | 19.37 | 18.91 | 19.07 | 2,213,461 | +0.31(+1.65%) |
Mar 13, 2014 | 18.75 | 18.85 | 18.42 | 18.76 | 2,408,379 | +0.03(+0.16%) |
Mar 12, 2014 | 18.25 | 18.74 | 18.19 | 18.73 | 1,528,755 | +0.33(+1.79%) |
Mar 11, 2014 | 18.51 | 18.75 | 18.30 | 18.40 | 1,656,971 | +0.09(+0.49%) |
Mar 10, 2014 | 18.47 | 18.63 | 18.28 | 18.31 | 1,655,898 | -0.16(-0.87%) |
Mar 07, 2014 | 18.52 | 18.58 | 18.21 | 18.47 | 1,049,067 | +0.07(+0.38%) |
Mar 06, 2014 | 18.52 | 18.68 | 18.34 | 18.40 | 738,202 | -0.09(-0.49%) |
Mar 05, 2014 | 18.82 | 18.86 | 18.47 | 18.49 | 940,434 | -0.38(-2.01%) |
Mar 04, 2014 | 18.50 | 18.95 | 18.47 | 18.87 | 1,361,699 | +0.54(+2.95%) |
Mar 03, 2014 | 18.39 | 18.48 | 18.12 | 18.33 | 1,889,280 | -0.24(-1.29%) |
Feb 28, 2014 | 18.47 | 18.72 | 18.39 | 18.57 | 1,663,457 | +0.02(+0.11%) |
Feb 27, 2014 | 18.43 | 18.56 | 18.28 | 18.55 | 1,803,248 | +0.02(+0.11%) |
Feb 26, 2014 | 18.01 | 18.77 | 18.01 | 18.53 | 1,527,093 | +0.02(+0.11%) |
Feb 25, 2014 | 18.35 | 18.58 | 18.28 | 18.51 | 2,470,159 | +0.04(+0.22%) |
Feb 24, 2014 | 18.32 | 18.61 | 18.30 | 18.47 | 1,806,808 | +0.13(+0.71%) |
Feb 21, 2014 | 17.99 | 18.87 | 17.99 | 18.34 | 8,608,193 | +1.12(+6.50%) |
Feb 20, 2014 | 17.02 | 17.28 | 16.81 | 17.22 | 2,339,554 | +0.27(+1.59%) |
Feb 19, 2014 | 16.86 | 17.24 | 16.68 | 16.95 | 2,363,561 | +0.02(+0.12%) |
Feb 18, 2014 | 16.68 | 16.98 | 16.61 | 16.93 | 1,195,550 | +0.24(+1.44%) |
Feb 14, 2014 | 16.82 | 16.69 | 16.69 | 16.69 | 1,173,200 | +0.01(+0.06%) |
Feb 13, 2014 | 16.46 | 16.68 | 16.36 | 16.68 | 934,657 | +0.11(+0.66%) |
Feb 12, 2014 | 16.63 | 16.63 | 16.52 | 16.57 | 956,478 | -0.11(-0.66%) |
Feb 11, 2014 | 16.75 | 16.93 | 16.56 | 16.68 | 2,016,433 | +0.46(+2.84%) |
Feb 10, 2014 | 16.16 | 16.24 | 15.94 | 16.22 | 699,090 | +0.00(+0.00%) |
Feb 07, 2014 | 16.00 | 16.22 | 15.77 | 16.22 | 892,589 | +0.34(+2.14%) |
Feb 06, 2014 | 15.85 | 16.04 | 15.73 | 15.88 | 794,729 | +0.04(+0.25%) |
Feb 05, 2014 | 15.71 | 15.93 | 15.51 | 15.84 | 1,062,700 | +0.10(+0.64%) |
Feb 04, 2014 | 15.76 | 15.93 | 15.61 | 15.74 | 1,243,626 | +0.10(+0.64%) |
Feb 03, 2014 | 16.56 | 16.62 | 15.59 | 15.64 | 2,888,677 | -0.92(-5.56%) |
Jan 31, 2014 | 16.42 | 16.68 | 16.29 | 16.56 | 2,255,309 | -0.11(-0.66%) |
Jan 30, 2014 | 16.67 | 16.82 | 16.40 | 16.67 | 1,066,485 | +0.24(+1.46%) |
Jan 29, 2014 | 16.79 | 16.93 | 16.42 | 16.43 | 1,479,014 | -0.50(-2.95%) |
Jan 28, 2014 | 16.74 | 17.00 | 16.73 | 16.93 | 1,208,273 | +0.15(+0.89%) |
Jan 27, 2014 | 16.95 | 16.95 | 16.47 | 16.78 | 1,268,726 | -0.07(-0.42%) |
Jan 24, 2014 | 17.38 | 17.47 | 16.82 | 16.85 | 2,309,020 | -0.57(-3.27%) |
Jan 23, 2014 | 17.25 | 17.58 | 16.91 | 17.42 | 2,055,338 | +0.15(+0.87%) |
Jan 22, 2014 | 17.10 | 17.28 | 17.02 | 17.27 | 1,357,387 | +0.09(+0.52%) |
Jan 21, 2014 | 17.11 | 17.25 | 16.97 | 17.18 | 2,824,867 | +0.49(+2.94%) |
Jan 17, 2014 | 16.58 | 16.69 | 16.69 | 16.69 | 1,384,700 | +0.07(+0.42%) |
Jan 16, 2014 | 16.64 | 16.80 | 16.46 | 16.62 | 1,181,306 | -0.09(-0.54%) |
Jan 15, 2014 | 15.52 | 16.98 | 15.52 | 16.71 | 4,856,550 | +1.19(+7.67%) |
Jan 14, 2014 | 15.21 | 15.56 | 15.10 | 15.52 | 724,638 | +0.38(+2.51%) |
Jan 13, 2014 | 15.25 | 15.50 | 15.10 | 15.14 | 848,927 | -0.27(-1.75%) |
Jan 10, 2014 | 15.07 | 15.44 | 15.00 | 15.41 | 1,856,049 | +0.40(+2.66%) |
Jan 09, 2014 | 15.20 | 15.26 | 14.98 | 15.01 | 1,527,654 | -0.17(-1.12%) |
Jan 08, 2014 | 15.27 | 15.31 | 14.98 | 15.18 | 1,731,108 | -0.12(-0.78%) |
Jan 07, 2014 | 14.83 | 15.34 | 14.70 | 15.30 | 3,069,037 | +0.59(+4.01%) |
Jan 06, 2014 | 14.72 | 14.87 | 14.49 | 14.71 | 2,368,651 | -0.63(-4.11%) |
Jan 03, 2014 | 15.37 | 15.46 | 15.17 | 15.34 | 1,100,088 | -0.05(-0.32%) |
Jan 02, 2014 | 15.41 | 15.54 | 15.14 | 15.39 | 991,071 | -0.07(-0.45%) |
Dec 31, 2013 | 15.45 | 15.46 | 15.46 | 15.46 | 1,267,600 | +0.08(+0.52%) |
Dec 30, 2013 | 15.16 | 15.40 | 14.91 | 15.38 | 986,217 | +0.17(+1.12%) |
Dec 27, 2013 | 15.01 | 15.25 | 14.89 | 15.21 | 594,795 | +0.07(+0.46%) |
Dec 26, 2013 | 15.28 | 15.29 | 15.08 | 15.14 | 516,081 | -0.10(-0.66%) |
Dec 24, 2013 | 15.17 | 15.28 | 15.04 | 15.24 | 384,117 | +0.04(+0.26%) |
Dec 23, 2013 | 15.08 | 15.20 | 14.91 | 15.20 | 906,868 | +0.18(+1.20%) |
Dec 20, 2013 | 14.95 | 15.06 | 14.84 | 15.02 | 1,945,267 | +0.11(+0.74%) |
Dec 19, 2013 | 14.99 | 15.05 | 14.78 | 14.91 | 1,231,784 | -0.14(-0.93%) |
Dec 18, 2013 | 14.96 | 15.12 | 14.88 | 15.05 | 1,108,624 | +0.09(+0.60%) |
Dec 17, 2013 | 14.91 | 15.02 | 14.82 | 14.96 | 1,322,312 | +0.00(+0.00%) |
Dec 16, 2013 | 14.82 | 15.10 | 14.75 | 14.96 | 2,332,326 | +0.19(+1.29%) |
Dec 13, 2013 | 14.83 | 14.92 | 14.68 | 14.77 | 1,234,790 | -0.01(-0.07%) |
Dec 12, 2013 | 14.78 | 14.90 | 14.59 | 14.78 | 1,224,829 | -0.05(-0.34%) |
Dec 11, 2013 | 15.11 | 15.18 | 14.75 | 14.83 | 3,128,572 | -0.35(-2.31%) |
Dec 10, 2013 | 15.15 | 15.29 | 15.15 | 15.18 | 793,350 | -0.04(-0.26%) |
Dec 09, 2013 | 15.38 | 15.38 | 15.04 | 15.22 | 972,296 | +0.04(+0.26%) |
Dec 06, 2013 | 15.37 | 15.44 | 15.14 | 15.18 | 0 | -0.09(-0.59%) |
Dec 05, 2013 | 15.12 | 15.27 | 15.03 | 15.27 | 0 | +0.13(+0.86%) |
Dec 04, 2013 | 14.95 | 15.22 | 14.94 | 15.14 | 0 | +0.14(+0.93%) |
Dec 03, 2013 | 15.01 | 15.07 | 14.96 | 15.00 | 1,467,435 | -0.02(-0.13%) |
Dec 02, 2013 | 14.97 | 15.11 | 14.89 | 15.02 | 0 | +0.08(+0.54%) |
Nov 29, 2013 | 14.95 | 15.05 | 14.90 | 14.94 | 0 | +0.01(+0.07%) |
Nov 27, 2013 | 14.90 | 14.97 | 14.86 | 14.93 | 0 | +0.03(+0.20%) |
Nov 26, 2013 | 14.88 | 15.02 | 14.81 | 14.90 | 0 | +0.05(+0.34%) |
Nov 25, 2013 | 14.65 | 14.85 | 14.51 | 14.85 | 0 | +0.26(+1.78%) |
Nov 22, 2013 | 14.64 | 14.80 | 14.50 | 14.59 | 0 | -0.12(-0.81%) |
Nov 21, 2013 | 14.46 | 14.74 | 14.37 | 14.71 | 1,231,820 | +0.45(+3.15%) |
Nov 20, 2013 | 14.35 | 14.52 | 14.20 | 14.26 | 1,011,998 | -0.07(-0.49%) |
Nov 19, 2013 | 14.52 | 14.52 | 14.25 | 14.33 | 0 | -0.21(-1.44%) |
Nov 18, 2013 | 15.01 | 15.04 | 14.43 | 14.54 | 0 | -0.48(-3.20%) |
Nov 15, 2013 | 14.68 | 15.29 | 14.62 | 15.02 | 0 | +0.82(+5.77%) |
Nov 14, 2013 | 14.53 | 14.56 | 14.17 | 14.20 | 1,488,939 | -0.33(-2.27%) |
Nov 13, 2013 | 14.33 | 14.54 | 14.22 | 14.53 | 0 | +0.16(+1.11%) |
Nov 12, 2013 | 14.24 | 14.43 | 14.10 | 14.37 | 0 | +0.05(+0.35%) |
Nov 11, 2013 | 14.47 | 14.56 | 14.24 | 14.32 | 0 | -0.17(-1.17%) |
Nov 08, 2013 | 15.18 | 15.43 | 13.98 | 14.49 | 0 | +0.31(+2.19%) |
Nov 07, 2013 | 14.48 | 14.49 | 14.14 | 14.18 | 2,282,319 | -0.26(-1.80%) |
Nov 06, 2013 | 14.48 | 14.58 | 14.28 | 14.44 | 1,399,578 | +0.00(+0.00%) |
Nov 05, 2013 | 14.52 | 14.56 | 14.35 | 14.44 | 819,241 | -0.09(-0.62%) |
Nov 04, 2013 | 14.22 | 14.60 | 14.22 | 14.53 | 1,391,392 | +0.35(+2.47%) |
Nov 01, 2013 | 13.87 | 14.20 | 13.80 | 14.18 | 0 | +0.35(+2.53%) |
Oct 31, 2013 | 13.91 | 13.96 | 13.72 | 13.83 | 0 | -0.12(-0.86%) |
Oct 30, 2013 | 14.22 | 14.30 | 13.90 | 13.95 | 0 | -0.27(-1.90%) |
Oct 29, 2013 | 14.48 | 14.57 | 14.07 | 14.22 | 3,526,872 | -0.34(-2.37%) |
Oct 28, 2013 | 14.68 | 14.69 | 14.43 | 14.56 | 0 | -0.15(-0.99%) |
Oct 25, 2013 | 14.71 | 14.83 | 14.63 | 14.71 | 0 | +0.09(+0.62%) |
Oct 24, 2013 | 14.47 | 14.72 | 14.43 | 14.62 | 2,265,199 | +0.20(+1.39%) |
Oct 23, 2013 | 14.62 | 14.72 | 14.39 | 14.42 | 0 | -0.28(-1.90%) |
Oct 22, 2013 | 15.06 | 15.17 | 14.65 | 14.70 | 2,525,947 | -0.34(-2.26%) |
Oct 21, 2013 | 14.98 | 15.08 | 14.84 | 15.04 | 0 | +0.09(+0.60%) |
Oct 18, 2013 | 14.67 | 14.95 | 14.61 | 14.95 | 879,490 | +0.30(+2.05%) |
Oct 17, 2013 | 14.52 | 14.68 | 14.40 | 14.65 | 0 | +0.03(+0.20%) |
Oct 16, 2013 | 14.40 | 14.63 | 14.40 | 14.62 | 1,193,544 | +0.29(+2.02%) |
Oct 15, 2013 | 14.37 | 14.46 | 14.28 | 14.33 | 1,330,681 | -0.08(-0.56%) |
Oct 14, 2013 | 14.09 | 14.45 | 14.07 | 14.41 | 1,722,484 | +0.22(+1.55%) |
Oct 11, 2013 | 14.25 | 14.48 | 14.05 | 14.19 | 0 | -0.11(-0.77%) |
Oct 10, 2013 | 14.36 | 14.53 | 14.17 | 14.30 | 2,700,345 | +0.02(+0.14%) |
Oct 09, 2013 | 14.68 | 14.68 | 14.23 | 14.28 | 0 | -0.33(-2.26%) |
Oct 08, 2013 | 14.96 | 15.01 | 14.37 | 14.61 | 2,530,355 | -0.37(-2.44%) |
Oct 07, 2013 | 14.90 | 15.18 | 14.82 | 14.97 | 1,387,890 | -0.05(-0.37%) |
Oct 04, 2013 | 14.81 | 15.12 | 14.76 | 15.03 | 0 | +0.26(+1.76%) |
Oct 03, 2013 | 15.09 | 15.15 | 14.64 | 14.77 | 0 | -0.36(-2.38%) |
Oct 02, 2013 | 15.01 | 15.13 | 14.92 | 15.13 | 0 | +0.05(+0.33%) |
Oct 01, 2013 | 14.89 | 15.24 | 14.85 | 15.08 | 2,777,980 | +0.21(+1.41%) |
Sep 30, 2013 | 14.75 | 15.00 | 14.68 | 14.87 | 1,621,378 | +0.00(+0.00%) |
Sep 27, 2013 | 14.92 | 14.98 | 14.79 | 14.87 | 0 | -0.15(-1.00%) |
Sep 26, 2013 | 14.88 | 15.16 | 14.83 | 15.02 | 1,263,664 | +0.12(+0.81%) |
Sep 25, 2013 | 15.12 | 15.21 | 14.90 | 14.90 | 0 | -0.24(-1.59%) |
Sep 24, 2013 | 14.91 | 15.31 | 14.81 | 15.14 | 3,756,940 | +0.36(+2.44%) |
Sep 23, 2013 | 15.21 | 15.21 | 14.73 | 14.78 | 1,554,853 | -0.34(-2.25%) |
Sep 20, 2013 | 15.07 | 15.36 | 15.02 | 15.12 | 0 | +0.11(+0.73%) |
Sep 19, 2013 | 14.73 | 15.08 | 14.57 | 15.01 | 0 | +0.36(+2.46%) |
Sep 18, 2013 | 14.69 | 14.77 | 14.35 | 14.65 | 0 | -0.02(-0.14%) |
Sep 17, 2013 | 14.72 | 14.73 | 14.55 | 14.67 | 0 | -0.05(-0.34%) |
Sep 16, 2013 | 14.99 | 15.03 | 14.68 | 14.72 | 0 | -0.14(-0.94%) |
Sep 13, 2013 | 14.82 | 14.91 | 14.69 | 14.86 | 0 | +0.03(+0.20%) |
Sep 12, 2013 | 14.87 | 15.09 | 14.78 | 14.83 | 938,045 | -0.05(-0.34%) |
Sep 11, 2013 | 14.87 | 14.96 | 14.79 | 14.88 | 0 | +0.02(+0.13%) |
Sep 10, 2013 | 14.70 | 14.91 | 14.66 | 14.86 | 1,123,173 | +0.16(+1.09%) |
Sep 09, 2013 | 14.45 | 14.76 | 14.43 | 14.70 | 0 | +0.29(+2.01%) |
Sep 06, 2013 | 14.50 | 14.51 | 14.22 | 14.41 | 0 | -0.04(-0.28%) |
Sep 05, 2013 | 14.32 | 14.61 | 14.32 | 14.45 | 1,227,782 | -0.04(-0.28%) |
Sep 04, 2013 | 14.55 | 14.63 | 14.31 | 14.49 | 2,717,299 | -0.10(-0.69%) |
Sep 03, 2013 | 14.91 | 14.92 | 14.42 | 14.59 | 0 | +0.05(+0.34%) |
Aug 30, 2013 | 14.95 | 14.95 | 14.50 | 14.54 | 0 | -0.39(-2.61%) |
Aug 29, 2013 | 14.93 | 15.36 | 14.90 | 14.93 | 0 | -0.06(-0.40%) |
Aug 28, 2013 | 15.14 | 15.24 | 14.97 | 14.99 | 1,378,534 | -0.21(-1.35%) |
Aug 27, 2013 | 15.42 | 15.45 | 15.14 | 15.20 | 2,497,002 | -0.33(-2.16%) |
Aug 26, 2013 | 15.34 | 15.64 | 15.23 | 15.53 | 1,863,690 | +0.17(+1.11%) |
Aug 23, 2013 | 15.24 | 15.36 | 15.07 | 15.36 | 0 | +0.16(+1.05%) |
Aug 22, 2013 | 15.08 | 15.26 | 14.90 | 15.20 | 0 | +0.08(+0.53%) |
Aug 21, 2013 | 15.00 | 15.22 | 14.98 | 15.12 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.09 | 15.26 | 15.01 | 15.07 | 945,411 | +0.11(+0.74%) |
Aug 19, 2013 | 14.72 | 15.15 | 14.72 | 14.96 | 1,692,724 | +0.21(+1.42%) |
Aug 16, 2013 | 14.85 | 14.95 | 14.75 | 14.75 | 0 | -0.09(-0.61%) |
Aug 15, 2013 | 15.10 | 15.11 | 14.79 | 14.84 | 1,902,446 | -0.38(-2.50%) |
Aug 14, 2013 | 15.35 | 15.44 | 15.22 | 15.22 | 1,523,578 | -0.14(-0.91%) |
Aug 13, 2013 | 15.53 | 15.61 | 15.14 | 15.36 | 2,125,558 | -0.22(-1.41%) |
Aug 12, 2013 | 15.40 | 15.72 | 15.38 | 15.58 | 2,392,292 | +0.14(+0.91%) |
Aug 09, 2013 | 15.67 | 15.73 | 15.20 | 15.44 | 7,094,875 | -0.69(-4.28%) |
Aug 08, 2013 | 16.04 | 16.22 | 15.90 | 16.13 | 1,805,144 | +0.16(+1.00%) |
Aug 07, 2013 | 16.00 | 16.11 | 15.89 | 15.97 | 1,245,086 | -0.11(-0.68%) |
Aug 06, 2013 | 16.23 | 16.28 | 16.05 | 16.08 | 970,128 | -0.15(-0.92%) |
Aug 05, 2013 | 16.20 | 16.43 | 16.18 | 16.23 | 3,468,829 | +0.01(+0.06%) |
Aug 02, 2013 | 16.23 | 16.26 | 15.98 | 16.22 | 1,336,951 | -0.04(-0.25%) |
Aug 01, 2013 | 15.88 | 16.30 | 15.83 | 16.26 | 2,597,052 | +0.45(+2.85%) |
Jul 31, 2013 | 15.75 | 15.97 | 15.59 | 15.81 | 0 | +0.05(+0.32%) |
Jul 30, 2013 | 15.71 | 15.95 | 15.62 | 15.76 | 0 | +0.07(+0.45%) |
Jul 29, 2013 | 15.57 | 15.79 | 15.51 | 15.69 | 0 | +0.04(+0.26%) |
Jul 26, 2013 | 15.57 | 15.84 | 15.50 | 15.65 | 0 | -0.10(-0.63%) |
Jul 25, 2013 | 15.58 | 15.78 | 15.48 | 15.75 | 0 | +0.15(+0.96%) |
Jul 24, 2013 | 15.71 | 15.95 | 15.56 | 15.60 | 0 | -0.15(-0.95%) |
Jul 23, 2013 | 15.87 | 15.89 | 15.69 | 15.75 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 15.71 | 15.84 | 15.67 | 15.80 | 0 | +0.04(+0.25%) |
Jul 19, 2013 | 15.67 | 16.02 | 15.56 | 15.76 | 0 | -0.01(-0.06%) |
Jul 18, 2013 | 15.84 | 15.99 | 15.71 | 15.77 | 0 | -0.08(-0.50%) |
Jul 17, 2013 | 15.73 | 15.96 | 15.60 | 15.85 | 3,188,588 | +0.11(+0.70%) |
Jul 16, 2013 | 15.72 | 15.86 | 15.57 | 15.74 | 0 | -0.03(-0.18%) |
Jul 15, 2013 | 15.32 | 15.77 | 15.27 | 15.77 | 0 | +0.25(+1.60%) |
Jul 12, 2013 | 15.10 | 15.55 | 14.96 | 15.52 | 0 | +0.47(+3.12%) |
Jul 11, 2013 | 14.79 | 15.09 | 14.76 | 15.05 | 0 | +0.32(+2.17%) |
Jul 10, 2013 | 14.50 | 14.76 | 13.98 | 14.73 | 8,981,093 | +1.35(+10.10%) |
Jul 09, 2013 | 13.68 | 13.65 | 13.34 | 13.38 | 0 | -0.27(-1.99%) |
Jul 08, 2013 | 13.66 | 13.88 | 13.57 | 13.65 | 0 | +0.03(+0.22%) |
Jul 05, 2013 | 13.27 | 13.62 | 13.26 | 13.62 | 0 | +0.38(+2.87%) |
Jul 03, 2013 | 13.02 | 13.25 | 12.96 | 13.24 | 0 | +0.12(+0.91%) |
Jul 02, 2013 | 13.25 | 13.38 | 13.04 | 13.12 | 0 | -0.16(-1.20%) |
Jul 01, 2013 | 12.95 | 13.39 | 12.91 | 13.28 | 0 | +0.34(+2.63%) |
Jun 28, 2013 | 13.06 | 13.08 | 12.85 | 12.94 | 2,292,350 | -0.11(-0.84%) |
Jun 27, 2013 | 12.80 | 13.08 | 12.75 | 13.05 | 0 | +0.30(+2.35%) |
Jun 26, 2013 | 12.68 | 12.87 | 12.61 | 12.75 | 0 | +0.13(+1.03%) |
Jun 25, 2013 | 12.89 | 12.97 | 12.54 | 12.62 | 0 | -0.21(-1.64%) |
Jun 24, 2013 | 12.74 | 12.93 | 12.58 | 12.83 | 0 | -0.12(-0.93%) |
Jun 21, 2013 | 13.18 | 13.18 | 12.81 | 12.95 | 2,827,636 | -0.20(-1.52%) |
Jun 20, 2013 | 13.54 | 13.60 | 13.02 | 13.15 | 0 | -0.45(-3.31%) |
Jun 19, 2013 | 13.40 | 13.81 | 13.34 | 13.60 | 0 | +0.22(+1.64%) |
Jun 18, 2013 | 13.36 | 13.46 | 13.18 | 13.38 | 0 | +0.05(+0.38%) |
Jun 17, 2013 | 13.25 | 13.33 | 13.11 | 13.33 | 0 | +0.14(+1.06%) |
Jun 14, 2013 | 13.18 | 13.23 | 13.13 | 13.19 | 0 | -0.06(-0.45%) |
Jun 13, 2013 | 13.19 | 13.26 | 13.00 | 13.25 | 7,619,383 | +0.03(+0.23%) |
Jun 12, 2013 | 13.83 | 13.85 | 13.19 | 13.22 | 6,804,852 | -0.53(-3.85%) |
Jun 11, 2013 | 13.59 | 13.88 | 13.47 | 13.75 | 0 | +0.01(+0.07%) |
Jun 10, 2013 | 13.75 | 13.89 | 13.66 | 13.74 | 0 | +0.03(+0.22%) |
Jun 07, 2013 | 13.69 | 13.76 | 13.55 | 13.71 | 0 | +0.09(+0.66%) |
Jun 06, 2013 | 13.21 | 13.63 | 13.18 | 13.62 | 0 | +0.39(+2.95%) |
Jun 05, 2013 | 13.43 | 13.49 | 13.19 | 13.23 | 0 | -0.26(-1.93%) |
Jun 04, 2013 | 13.66 | 13.78 | 13.40 | 13.49 | 0 | -0.27(-1.96%) |
Jun 03, 2013 | 13.76 | 13.96 | 13.57 | 13.76 | 1,843,240 | -0.10(-0.72%) |
May 31, 2013 | 13.81 | 13.98 | 13.75 | 13.86 | 1,061,546 | +0.02(+0.14%) |
May 30, 2013 | 13.65 | 13.87 | 13.64 | 13.84 | 0 | +0.20(+1.47%) |
May 29, 2013 | 13.75 | 13.78 | 13.58 | 13.64 | 1,472,130 | -0.20(-1.45%) |
May 28, 2013 | 13.82 | 13.86 | 13.67 | 13.84 | 1,786,090 | +0.15(+1.10%) |
May 24, 2013 | 13.74 | 13.81 | 13.57 | 13.69 | 0 | -0.14(-1.01%) |
May 23, 2013 | 13.71 | 14.00 | 13.60 | 13.83 | 0 | -0.13(-0.93%) |
May 22, 2013 | 14.09 | 14.12 | 13.91 | 13.96 | 0 | -0.10(-0.71%) |
May 21, 2013 | 13.98 | 14.11 | 13.91 | 14.06 | 0 | +0.05(+0.36%) |
May 20, 2013 | 14.02 | 14.15 | 13.98 | 14.01 | 0 | -0.08(-0.57%) |
May 17, 2013 | 14.10 | 14.14 | 13.98 | 14.09 | 0 | +0.11(+0.75%) |
May 16, 2013 | 13.93 | 14.10 | 13.85 | 13.98 | 1,790,937 | +0.00(+0.04%) |
May 15, 2013 | 13.85 | 14.09 | 13.85 | 13.98 | 0 | +0.37(+2.72%) |
May 13, 2013 | 13.42 | 13.86 | 13.39 | 13.61 | 0 | +0.14(+1.04%) |
May 10, 2013 | 13.00 | 13.50 | 13.00 | 13.47 | 0 | -0.38(-2.74%) |
May 09, 2013 | 13.77 | 13.88 | 13.66 | 13.85 | 2,505,566 | +0.10(+0.73%) |
May 08, 2013 | 13.59 | 13.78 | 13.55 | 13.75 | 1,102,462 | +0.11(+0.81%) |
May 07, 2013 | 13.68 | 13.86 | 13.55 | 13.64 | 0 | -0.07(-0.51%) |
May 06, 2013 | 13.66 | 13.80 | 13.57 | 13.71 | 0 | +0.01(+0.07%) |
May 03, 2013 | 13.76 | 13.91 | 13.64 | 13.70 | 0 | +0.02(+0.15%) |
May 02, 2013 | 13.82 | 13.93 | 13.61 | 13.68 | 0 | -0.13(-0.98%) |