Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.72 | 13.94 | 13.72 | 13.93 | 348,126 | +0.29(+2.11%) |
Jun 27, 2014 | 13.66 | 13.69 | 13.61 | 13.64 | 249,567 | -0.12(-0.87%) |
Jun 26, 2014 | 13.63 | 13.79 | 13.61 | 13.76 | 247,187 | +0.23(+1.72%) |
Jun 25, 2014 | 13.53 | 13.61 | 13.51 | 13.53 | 222,067 | +0.01(+0.10%) |
Jun 24, 2014 | 13.58 | 13.61 | 13.51 | 13.52 | 355,029 | +0.08(+0.58%) |
Jun 23, 2014 | 13.42 | 13.48 | 13.37 | 13.44 | 546,359 | -0.01(-0.10%) |
Jun 20, 2014 | 13.51 | 13.52 | 13.40 | 13.45 | 456,807 | -0.02(-0.16%) |
Jun 19, 2014 | 13.55 | 13.56 | 13.47 | 13.47 | 444,237 | +0.17(+1.27%) |
Jun 18, 2014 | 13.22 | 13.33 | 13.20 | 13.30 | 437,438 | +0.01(+0.11%) |
Jun 17, 2014 | 13.27 | 13.30 | 13.21 | 13.29 | 886,177 | +0.13(+0.96%) |
Jun 16, 2014 | 13.19 | 13.20 | 13.12 | 13.16 | 480,959 | -0.21(-1.58%) |
Jun 13, 2014 | 13.35 | 13.41 | 13.31 | 13.37 | 239,961 | -0.01(-0.11%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.35 | 13.39 | 338,396 | +0.01(+0.11%) |
Jun 11, 2014 | 13.21 | 13.38 | 13.20 | 13.37 | 770,018 | -0.01(-0.05%) |
Jun 10, 2014 | 13.47 | 13.49 | 13.32 | 13.38 | 2,088,464 | -0.18(-1.30%) |
Jun 06, 2014 | 13.54 | 13.58 | 13.48 | 13.56 | 537,933 | -0.06(-0.46%) |
Jun 05, 2014 | 13.56 | 13.64 | 13.56 | 13.62 | 259,568 | -0.03(-0.21%) |
Jun 04, 2014 | 13.70 | 13.70 | 13.56 | 13.65 | 287,055 | -0.13(-0.92%) |
Jun 03, 2014 | 13.77 | 13.83 | 13.74 | 13.78 | 190,326 | -0.02(-0.15%) |
Jun 02, 2014 | 13.85 | 13.85 | 13.78 | 13.80 | 174,747 | -0.01(-0.05%) |
May 30, 2014 | 13.73 | 13.85 | 13.68 | 13.80 | 313,528 | +0.09(+0.67%) |
May 29, 2014 | 13.67 | 13.72 | 13.65 | 13.71 | 271,621 | +0.23(+1.72%) |
May 28, 2014 | 13.46 | 13.52 | 13.42 | 13.48 | 284,390 | -0.15(-1.13%) |
May 27, 2014 | 13.66 | 13.68 | 13.56 | 13.63 | 234,020 | +0.14(+1.04%) |
May 23, 2014 | 13.41 | 13.49 | 13.49 | 13.49 | 300,773 | -0.04(-0.31%) |
May 22, 2014 | 13.51 | 13.62 | 13.42 | 13.54 | 242,150 | +0.03(+0.21%) |
May 21, 2014 | 13.42 | 13.51 | 13.39 | 13.51 | 352,041 | -0.15(-1.13%) |
May 20, 2014 | 13.78 | 13.78 | 13.62 | 13.66 | 307,299 | -0.24(-1.72%) |
May 19, 2014 | 13.83 | 13.90 | 13.81 | 13.90 | 332,631 | +0.11(+0.76%) |
May 16, 2014 | 13.72 | 13.83 | 13.68 | 13.80 | 524,827 | +0.23(+1.71%) |
May 15, 2014 | 13.64 | 13.66 | 13.52 | 13.56 | 404,557 | -0.04(-0.26%) |
May 14, 2014 | 13.61 | 13.68 | 13.58 | 13.60 | 469,584 | +0.04(+0.31%) |
May 13, 2014 | 13.55 | 13.65 | 13.49 | 13.56 | 419,272 | +0.11(+0.78%) |
May 12, 2014 | 13.37 | 13.47 | 13.29 | 13.45 | 348,797 | +0.00(+0.00%) |
May 09, 2014 | 13.44 | 13.53 | 13.41 | 13.45 | 476,464 | +0.14(+1.06%) |
May 08, 2014 | 13.30 | 13.41 | 13.26 | 13.31 | 578,158 | +0.18(+1.34%) |
May 07, 2014 | 13.10 | 13.17 | 13.08 | 13.14 | 362,741 | -0.15(-1.11%) |
May 06, 2014 | 13.30 | 13.31 | 13.21 | 13.28 | 888,251 | +0.25(+1.89%) |
May 05, 2014 | 12.96 | 13.05 | 12.92 | 13.04 | 252,979 | +0.04(+0.27%) |
May 02, 2014 | 12.92 | 13.02 | 12.90 | 13.00 | 302,674 | -0.09(-0.70%) |
May 01, 2014 | 13.16 | 13.18 | 13.04 | 13.09 | 311,113 | -0.11(-0.80%) |
Apr 30, 2014 | 13.11 | 13.22 | 13.07 | 13.20 | 305,476 | +0.21(+1.62%) |
Apr 29, 2014 | 12.92 | 13.03 | 12.90 | 12.99 | 1,254,092 | -0.11(-0.81%) |
Apr 28, 2014 | 13.00 | 13.18 | 12.98 | 13.09 | 1,151,795 | +0.17(+1.31%) |
Apr 25, 2014 | 12.86 | 12.95 | 12.83 | 12.92 | 545,272 | +0.50(+4.02%) |
Apr 24, 2014 | 12.39 | 12.45 | 12.36 | 12.43 | 314,441 | -0.06(-0.51%) |
Apr 23, 2014 | 12.54 | 12.56 | 12.45 | 12.49 | 343,955 | -0.10(-0.78%) |
Apr 22, 2014 | 12.57 | 12.64 | 12.54 | 12.59 | 352,621 | -0.04(-0.28%) |
Apr 21, 2014 | 12.57 | 12.64 | 12.55 | 12.62 | 176,861 | +0.03(+0.22%) |
Apr 17, 2014 | 12.50 | 12.59 | 12.59 | 12.59 | 393,636 | +0.05(+0.39%) |
Apr 16, 2014 | 12.50 | 12.54 | 12.43 | 12.54 | 1,352,734 | +0.16(+1.31%) |
Apr 15, 2014 | 12.39 | 12.43 | 12.25 | 12.38 | 670,404 | -0.01(-0.11%) |
Apr 14, 2014 | 12.30 | 12.43 | 12.28 | 12.40 | 389,300 | +0.20(+1.67%) |
Apr 11, 2014 | 12.24 | 12.29 | 12.18 | 12.19 | 448,317 | -0.04(-0.29%) |
Apr 10, 2014 | 12.36 | 12.36 | 12.23 | 12.23 | 561,901 | -0.10(-0.80%) |
Apr 09, 2014 | 12.31 | 12.34 | 12.21 | 12.33 | 829,000 | +0.21(+1.74%) |
Apr 08, 2014 | 12.01 | 12.14 | 11.98 | 12.12 | 895,789 | +0.11(+0.94%) |
Apr 07, 2014 | 12.07 | 12.13 | 11.95 | 12.00 | 665,559 | -0.06(-0.47%) |
Apr 04, 2014 | 12.05 | 12.17 | 12.05 | 12.06 | 2,275,173 | +0.13(+1.06%) |
Apr 03, 2014 | 11.84 | 11.94 | 11.78 | 11.93 | 3,292,163 | -0.04(-0.29%) |
Apr 02, 2014 | 11.88 | 12.01 | 11.86 | 11.97 | 624,321 | +0.04(+0.35%) |
Apr 01, 2014 | 11.97 | 11.99 | 11.86 | 11.93 | 464,505 | -0.21(-1.74%) |
Mar 31, 2014 | 11.95 | 12.17 | 11.94 | 12.14 | 490,914 | +0.35(+3.01%) |
Mar 28, 2014 | 11.76 | 11.86 | 11.75 | 11.78 | 345,039 | +0.13(+1.11%) |
Mar 27, 2014 | 11.69 | 11.73 | 11.63 | 11.65 | 514,973 | -0.06(-0.52%) |
Mar 26, 2014 | 11.78 | 11.81 | 11.72 | 11.72 | 501,890 | +0.13(+1.12%) |
Mar 25, 2014 | 11.56 | 11.61 | 11.49 | 11.59 | 366,644 | +0.18(+1.55%) |
Mar 24, 2014 | 11.37 | 11.44 | 11.30 | 11.41 | 558,583 | +0.03(+0.24%) |
Mar 21, 2014 | 11.36 | 11.47 | 11.35 | 11.38 | 1,367,308 | +0.07(+0.60%) |
Mar 20, 2014 | 11.35 | 11.37 | 11.31 | 11.31 | 465,626 | -0.18(-1.60%) |
Mar 19, 2014 | 11.60 | 11.62 | 11.44 | 11.50 | 374,999 | -0.23(-1.98%) |
Mar 18, 2014 | 11.70 | 11.77 | 11.66 | 11.73 | 617,804 | +0.08(+0.64%) |
Mar 17, 2014 | 11.62 | 11.70 | 11.61 | 11.65 | 437,875 | +0.24(+2.09%) |
Mar 14, 2014 | 11.43 | 11.50 | 11.38 | 11.42 | 473,282 | +0.05(+0.48%) |
Mar 13, 2014 | 11.52 | 11.52 | 11.32 | 11.36 | 394,200 | -0.06(-0.54%) |
Mar 12, 2014 | 11.38 | 11.43 | 11.33 | 11.42 | 643,380 | -0.01(-0.12%) |
Mar 11, 2014 | 11.48 | 11.52 | 11.39 | 11.44 | 866,275 | -0.26(-2.21%) |
Mar 10, 2014 | 12.04 | 12.04 | 11.62 | 11.70 | 1,033,043 | -0.39(-3.22%) |
Mar 07, 2014 | 12.24 | 12.24 | 12.05 | 12.08 | 458,014 | +0.20(+1.66%) |
Mar 06, 2014 | 11.72 | 11.93 | 11.70 | 11.89 | 586,085 | +0.16(+1.34%) |
Mar 05, 2014 | 11.72 | 11.84 | 11.70 | 11.73 | 605,775 | -0.02(-0.17%) |
Mar 04, 2014 | 11.83 | 11.85 | 11.69 | 11.75 | 387,348 | +0.05(+0.41%) |
Mar 03, 2014 | 11.50 | 11.77 | 11.47 | 11.70 | 582,375 | +0.06(+0.53%) |
Feb 28, 2014 | 11.42 | 11.68 | 11.42 | 11.64 | 3,906,049 | -0.81(-6.51%) |
Feb 27, 2014 | 12.28 | 12.46 | 12.25 | 12.45 | 412,965 | +0.08(+0.66%) |
Feb 26, 2014 | 12.38 | 12.41 | 12.33 | 12.37 | 450,941 | -0.12(-0.98%) |
Feb 25, 2014 | 12.57 | 12.58 | 12.47 | 12.49 | 206,197 | -0.04(-0.33%) |
Feb 24, 2014 | 12.50 | 12.59 | 12.47 | 12.53 | 394,061 | -0.12(-0.92%) |
Feb 21, 2014 | 12.72 | 12.78 | 12.64 | 12.65 | 254,723 | -0.03(-0.22%) |
Feb 20, 2014 | 12.68 | 12.70 | 12.63 | 12.68 | 235,622 | +0.05(+0.38%) |
Feb 19, 2014 | 12.64 | 12.73 | 12.61 | 12.63 | 262,316 | -0.04(-0.32%) |
Feb 18, 2014 | 12.64 | 12.74 | 12.56 | 12.67 | 422,639 | -0.14(-1.06%) |
Feb 14, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 423,164 | +0.07(+0.59%) |
Feb 13, 2014 | 12.74 | 12.77 | 12.67 | 12.73 | 267,364 | -0.16(-1.27%) |
Feb 12, 2014 | 12.78 | 12.91 | 12.77 | 12.89 | 544,968 | +0.12(+0.91%) |
Feb 11, 2014 | 12.64 | 12.80 | 12.61 | 12.78 | 476,484 | +0.20(+1.57%) |
Feb 10, 2014 | 12.44 | 12.58 | 12.40 | 12.58 | 898,040 | +0.22(+1.76%) |
Feb 07, 2014 | 12.28 | 12.37 | 12.23 | 12.36 | 217,383 | +0.18(+1.51%) |
Feb 06, 2014 | 12.12 | 12.21 | 12.08 | 12.18 | 329,061 | +0.05(+0.45%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.07 | 12.12 | 290,219 | -0.08(-0.67%) |
Feb 04, 2014 | 12.23 | 12.26 | 12.13 | 12.21 | 472,107 | -0.05(-0.45%) |
Feb 03, 2014 | 12.41 | 12.41 | 12.24 | 12.26 | 400,458 | -0.20(-1.64%) |
Jan 31, 2014 | 12.44 | 12.54 | 12.39 | 12.47 | 401,218 | -0.12(-0.92%) |
Jan 30, 2014 | 12.59 | 12.61 | 12.53 | 12.58 | 387,236 | +0.10(+0.76%) |
Jan 29, 2014 | 12.49 | 12.57 | 12.44 | 12.49 | 624,577 | -0.31(-2.45%) |
Jan 28, 2014 | 12.79 | 12.88 | 12.75 | 12.80 | 321,195 | +0.03(+0.27%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.72 | 12.77 | 394,003 | -0.37(-2.85%) |
Jan 24, 2014 | 13.14 | 13.30 | 13.06 | 13.14 | 483,315 | -0.42(-3.07%) |
Jan 23, 2014 | 13.60 | 13.62 | 13.47 | 13.56 | 810,782 | -1.14(-7.75%) |
Jan 22, 2014 | 14.66 | 14.74 | 14.66 | 14.69 | 204,860 | -0.04(-0.28%) |
Jan 21, 2014 | 14.78 | 14.79 | 14.71 | 14.73 | 294,651 | +0.39(+2.71%) |
Jan 17, 2014 | 14.39 | 14.35 | 14.35 | 14.35 | 195,148 | -0.13(-0.89%) |
Jan 16, 2014 | 14.54 | 14.55 | 14.40 | 14.48 | 253,341 | -0.16(-1.07%) |
Jan 15, 2014 | 14.78 | 14.69 | 14.57 | 14.63 | 415,395 | -0.14(-0.97%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.64 | 14.78 | 174,609 | +0.11(+0.74%) |
Jan 13, 2014 | 14.74 | 14.80 | 14.65 | 14.67 | 249,160 | -0.20(-1.33%) |
Jan 10, 2014 | 14.81 | 14.89 | 14.78 | 14.86 | 237,594 | +0.16(+1.11%) |
Jan 09, 2014 | 14.64 | 14.73 | 14.62 | 14.70 | 216,045 | +0.14(+0.98%) |
Jan 08, 2014 | 14.56 | 14.63 | 14.54 | 14.56 | 235,390 | -0.13(-0.88%) |
Jan 07, 2014 | 14.68 | 14.73 | 14.65 | 14.69 | 258,611 | -0.06(-0.42%) |
Jan 06, 2014 | 14.70 | 14.81 | 14.67 | 14.75 | 186,717 | -0.03(-0.23%) |
Jan 03, 2014 | 14.82 | 14.84 | 14.75 | 14.78 | 216,625 | -0.25(-1.63%) |
Jan 02, 2014 | 15.10 | 15.10 | 14.99 | 15.03 | 246,035 | -0.24(-1.56%) |
Dec 31, 2013 | 15.18 | 15.27 | 15.27 | 15.27 | 188,105 | +0.14(+0.95%) |
Dec 30, 2013 | 15.11 | 15.17 | 15.03 | 15.12 | 129,961 | -0.01(-0.04%) |
Dec 27, 2013 | 15.10 | 15.16 | 15.08 | 15.13 | 208,298 | +0.17(+1.14%) |
Dec 26, 2013 | 14.87 | 14.98 | 14.87 | 14.96 | 110,260 | +0.04(+0.27%) |
Dec 24, 2013 | 14.85 | 14.92 | 14.85 | 14.92 | 102,962 | +0.18(+1.20%) |
Dec 23, 2013 | 14.71 | 14.76 | 14.67 | 14.74 | 197,663 | +0.17(+1.17%) |
Dec 20, 2013 | 14.54 | 14.65 | 14.52 | 14.57 | 841,764 | +0.05(+0.38%) |
Dec 19, 2013 | 14.43 | 14.56 | 14.37 | 14.52 | 154,236 | +0.07(+0.52%) |
Dec 18, 2013 | 14.34 | 14.45 | 14.24 | 14.44 | 245,084 | +0.03(+0.19%) |
Dec 17, 2013 | 14.33 | 14.44 | 14.26 | 14.41 | 376,986 | +0.14(+0.95%) |
Dec 16, 2013 | 14.30 | 14.34 | 14.26 | 14.28 | 338,348 | -0.03(-0.19%) |
Dec 13, 2013 | 14.24 | 14.31 | 14.21 | 14.31 | 193,140 | +0.12(+0.86%) |
Dec 12, 2013 | 14.26 | 14.29 | 14.16 | 14.18 | 176,581 | -0.16(-1.09%) |
Dec 11, 2013 | 14.47 | 14.50 | 14.33 | 14.34 | 190,170 | -0.08(-0.57%) |
Dec 10, 2013 | 14.34 | 14.45 | 14.32 | 14.42 | 221,175 | +0.05(+0.33%) |
Dec 09, 2013 | 14.40 | 14.44 | 14.34 | 14.37 | 237,849 | -0.06(-0.42%) |
Dec 06, 2013 | 14.40 | 14.43 | 14.36 | 14.43 | 145,203 | +0.10(+0.67%) |
Dec 05, 2013 | 14.42 | 14.42 | 14.31 | 14.34 | 141,971 | -0.12(-0.85%) |
Dec 04, 2013 | 14.47 | 14.55 | 14.37 | 14.46 | 179,582 | -0.38(-2.57%) |
Dec 03, 2013 | 14.89 | 14.95 | 14.82 | 14.84 | 544,699 | -0.07(-0.50%) |
Dec 02, 2013 | 14.96 | 15.05 | 14.91 | 14.92 | 243,143 | -0.15(-1.00%) |
Nov 29, 2013 | 15.08 | 15.11 | 15.05 | 15.07 | 123,050 | +0.12(+0.82%) |
Nov 27, 2013 | 15.00 | 15.04 | 14.90 | 14.95 | 184,119 | +0.19(+1.29%) |
Nov 26, 2013 | 14.78 | 14.82 | 14.73 | 14.76 | 235,928 | -0.02(-0.14%) |
Nov 25, 2013 | 14.78 | 14.81 | 14.75 | 14.78 | 168,614 | -0.06(-0.41%) |
Nov 22, 2013 | 14.80 | 14.84 | 14.71 | 14.84 | 182,907 | +0.01(+0.05%) |
Nov 21, 2013 | 14.78 | 14.86 | 14.77 | 14.83 | 177,999 | +0.14(+0.93%) |
Nov 20, 2013 | 14.76 | 14.80 | 14.67 | 14.69 | 350,598 | +0.11(+0.75%) |
Nov 19, 2013 | 14.54 | 14.62 | 14.54 | 14.58 | 355,292 | +0.05(+0.33%) |
Nov 18, 2013 | 14.61 | 14.61 | 14.52 | 14.54 | 134,514 | -0.11(-0.74%) |
Nov 15, 2013 | 14.70 | 14.72 | 14.64 | 14.65 | 207,265 | +0.15(+1.03%) |
Nov 14, 2013 | 14.46 | 14.52 | 14.41 | 14.50 | 157,433 | +0.20(+1.38%) |
Nov 13, 2013 | 14.12 | 14.30 | 14.11 | 14.30 | 252,798 | +0.12(+0.86%) |
Nov 12, 2013 | 14.12 | 14.22 | 14.11 | 14.18 | 134,228 | -0.06(-0.43%) |
Nov 11, 2013 | 14.18 | 14.26 | 14.16 | 14.24 | 299,544 | -0.03(-0.24%) |
Nov 08, 2013 | 14.10 | 14.27 | 14.10 | 14.27 | 251,097 | +0.18(+1.31%) |
Nov 07, 2013 | 14.19 | 14.22 | 14.08 | 14.09 | 198,752 | -0.22(-1.52%) |
Nov 06, 2013 | 14.26 | 14.37 | 14.26 | 14.31 | 149,071 | +0.16(+1.16%) |
Nov 05, 2013 | 14.09 | 14.16 | 14.05 | 14.14 | 228,199 | -0.05(-0.34%) |
Nov 04, 2013 | 14.18 | 14.21 | 14.06 | 14.19 | 275,699 | +0.08(+0.53%) |
Nov 01, 2013 | 14.19 | 14.20 | 14.05 | 14.11 | 177,193 | -0.20(-1.38%) |
Oct 31, 2013 | 14.19 | 14.31 | 14.18 | 14.31 | 455,588 | -0.02(-0.14%) |
Oct 30, 2013 | 14.57 | 14.59 | 14.30 | 14.33 | 364,454 | -0.61(-4.06%) |
Oct 29, 2013 | 14.92 | 14.95 | 14.85 | 14.94 | 301,294 | -0.03(-0.23%) |
Oct 28, 2013 | 14.97 | 15.05 | 14.93 | 14.97 | 172,847 | -0.04(-0.27%) |
Oct 25, 2013 | 14.91 | 15.03 | 14.89 | 15.01 | 128,139 | +0.05(+0.32%) |
Oct 24, 2013 | 14.95 | 14.97 | 14.86 | 14.97 | 482,096 | +0.16(+1.10%) |
Oct 23, 2013 | 14.78 | 14.82 | 14.71 | 14.80 | 192,875 | -0.13(-0.87%) |
Oct 22, 2013 | 14.84 | 14.98 | 14.82 | 14.93 | 191,738 | +0.12(+0.83%) |
Oct 21, 2013 | 14.70 | 14.83 | 14.67 | 14.81 | 119,850 | +0.07(+0.51%) |
Oct 18, 2013 | 14.65 | 14.73 | 14.62 | 14.73 | 234,427 | +0.20(+1.36%) |
Oct 17, 2013 | 14.41 | 14.54 | 14.40 | 14.54 | 176,514 | +0.29(+2.01%) |
Oct 16, 2013 | 14.19 | 14.30 | 14.18 | 14.25 | 249,620 | -0.05(-0.33%) |
Oct 15, 2013 | 14.21 | 14.33 | 14.19 | 14.30 | 283,978 | +0.01(+0.10%) |
Oct 14, 2013 | 14.19 | 14.28 | 14.16 | 14.28 | 152,402 | +0.23(+1.65%) |
Oct 11, 2013 | 14.03 | 14.07 | 13.98 | 14.05 | 158,999 | -0.09(-0.63%) |
Oct 10, 2013 | 13.94 | 14.15 | 13.94 | 14.14 | 269,454 | +0.52(+3.85%) |
Oct 09, 2013 | 13.63 | 13.65 | 13.55 | 13.62 | 247,317 | +0.11(+0.81%) |
Oct 08, 2013 | 13.59 | 13.62 | 13.51 | 13.51 | 151,585 | -0.07(-0.55%) |
Oct 07, 2013 | 13.50 | 13.60 | 13.49 | 13.58 | 170,131 | +0.06(+0.45%) |
Oct 04, 2013 | 13.48 | 13.62 | 13.48 | 13.52 | 195,382 | +0.03(+0.20%) |
Oct 03, 2013 | 13.61 | 13.63 | 13.47 | 13.49 | 138,171 | -0.09(-0.65%) |
Oct 02, 2013 | 13.51 | 13.58 | 13.47 | 13.58 | 209,903 | -0.22(-1.58%) |
Oct 01, 2013 | 13.78 | 13.86 | 13.74 | 13.80 | 188,268 | -0.06(-0.44%) |
Sep 30, 2013 | 13.77 | 13.88 | 13.75 | 13.86 | 175,456 | +0.01(+0.05%) |
Sep 27, 2013 | 13.73 | 13.88 | 13.72 | 13.86 | 334,361 | +0.11(+0.79%) |
Sep 26, 2013 | 13.65 | 13.75 | 13.63 | 13.75 | 304,740 | -0.08(-0.54%) |
Sep 25, 2013 | 13.81 | 13.86 | 13.78 | 13.82 | 216,760 | -0.08(-0.59%) |
Sep 24, 2013 | 13.94 | 14.01 | 13.90 | 13.90 | 214,478 | -0.11(-0.78%) |
Sep 23, 2013 | 14.05 | 14.09 | 13.93 | 14.01 | 195,337 | -0.15(-1.06%) |
Sep 20, 2013 | 14.17 | 14.21 | 14.12 | 14.16 | 269,469 | +0.10(+0.73%) |
Sep 19, 2013 | 14.16 | 14.16 | 14.01 | 14.06 | 1,000,741 | -0.16(-1.15%) |
Sep 18, 2013 | 13.96 | 14.24 | 13.94 | 14.22 | 250,129 | +0.35(+2.56%) |
Sep 17, 2013 | 13.81 | 13.87 | 13.78 | 13.87 | 140,367 | +0.04(+0.30%) |
Sep 16, 2013 | 13.92 | 13.94 | 13.80 | 13.83 | 145,079 | -0.09(-0.64%) |
Sep 13, 2013 | 13.88 | 13.93 | 13.79 | 13.92 | 203,171 | +0.21(+1.54%) |
Sep 12, 2013 | 13.77 | 13.81 | 13.70 | 13.71 | 196,762 | -0.19(-1.37%) |
Sep 11, 2013 | 13.81 | 13.92 | 13.74 | 13.90 | 167,368 | -0.07(-0.54%) |
Sep 10, 2013 | 13.86 | 13.97 | 13.84 | 13.97 | 233,044 | +0.23(+1.69%) |
Sep 09, 2013 | 13.67 | 13.77 | 13.66 | 13.74 | 195,336 | +0.05(+0.35%) |
Sep 06, 2013 | 13.70 | 13.75 | 13.62 | 13.69 | 195,766 | +0.09(+0.65%) |
Sep 05, 2013 | 13.64 | 13.71 | 13.59 | 13.60 | 164,143 | -0.07(-0.55%) |
Sep 04, 2013 | 13.50 | 13.69 | 13.50 | 13.68 | 357,437 | +0.17(+1.26%) |
Sep 03, 2013 | 13.61 | 13.66 | 13.45 | 13.51 | 301,871 | +0.12(+0.92%) |
Aug 30, 2013 | 13.45 | 13.48 | 13.33 | 13.39 | 401,428 | -0.10(-0.76%) |
Aug 29, 2013 | 13.48 | 13.56 | 13.43 | 13.49 | 736,300 | -0.33(-2.42%) |
Aug 28, 2013 | 13.89 | 13.94 | 13.79 | 13.82 | 1,105,922 | +0.02(+0.15%) |
Aug 27, 2013 | 14.03 | 14.10 | 13.80 | 13.80 | 2,364,153 | -0.27(-1.94%) |
Aug 26, 2013 | 14.10 | 14.16 | 14.06 | 14.07 | 153,951 | -0.10(-0.72%) |
Aug 23, 2013 | 14.11 | 14.18 | 14.07 | 14.18 | 170,486 | +0.10(+0.68%) |
Aug 22, 2013 | 14.04 | 14.24 | 14.01 | 14.08 | 412,880 | +0.16(+1.17%) |
Aug 21, 2013 | 14.07 | 14.09 | 13.90 | 13.92 | 169,842 | -0.07(-0.54%) |
Aug 20, 2013 | 13.92 | 14.03 | 13.91 | 13.99 | 718,103 | +0.01(+0.10%) |
Aug 19, 2013 | 13.99 | 14.12 | 13.97 | 13.98 | 309,036 | -0.01(-0.10%) |
Aug 16, 2013 | 13.97 | 14.02 | 13.91 | 13.99 | 245,409 | +0.06(+0.44%) |
Aug 15, 2013 | 13.94 | 13.98 | 13.86 | 13.93 | 606,849 | -0.12(-0.87%) |
Aug 14, 2013 | 13.99 | 14.10 | 13.96 | 14.05 | 197,109 | +0.06(+0.40%) |
Aug 13, 2013 | 13.98 | 14.04 | 13.92 | 14.00 | 273,076 | +0.05(+0.39%) |
Aug 12, 2013 | 13.97 | 13.98 | 13.90 | 13.94 | 418,266 | -0.07(-0.48%) |
Aug 09, 2013 | 13.98 | 14.08 | 13.97 | 14.01 | 142,473 | +0.13(+0.97%) |
Aug 08, 2013 | 13.84 | 13.92 | 13.81 | 13.88 | 187,422 | +0.05(+0.34%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.76 | 13.83 | 180,861 | -0.01(-0.10%) |
Aug 06, 2013 | 13.74 | 13.92 | 13.69 | 13.84 | 308,555 | +0.05(+0.34%) |
Aug 05, 2013 | 13.80 | 13.81 | 13.71 | 13.79 | 220,722 | +0.01(+0.05%) |
Aug 02, 2013 | 13.69 | 13.79 | 13.69 | 13.79 | 166,159 | +0.06(+0.44%) |
Aug 01, 2013 | 13.77 | 13.80 | 13.67 | 13.73 | 233,833 | -0.09(-0.63%) |
Jul 31, 2013 | 13.81 | 13.89 | 13.75 | 13.81 | 260,715 | +0.16(+1.18%) |
Jul 30, 2013 | 13.54 | 13.72 | 13.54 | 13.65 | 450,479 | +0.05(+0.35%) |
Jul 29, 2013 | 13.69 | 13.70 | 13.51 | 13.61 | 451,343 | -0.16(-1.17%) |
Jul 26, 2013 | 14.07 | 14.08 | 13.65 | 13.77 | 2,936,510 | +0.71(+5.41%) |
Jul 25, 2013 | 12.97 | 13.08 | 12.94 | 13.06 | 151,101 | +0.03(+0.21%) |
Jul 24, 2013 | 13.07 | 13.09 | 12.98 | 13.03 | 197,876 | +0.03(+0.26%) |
Jul 23, 2013 | 13.00 | 13.03 | 12.94 | 13.00 | 204,024 | +0.04(+0.31%) |
Jul 22, 2013 | 12.99 | 13.03 | 12.96 | 12.96 | 210,157 | -0.02(-0.16%) |
Jul 19, 2013 | 12.94 | 13.02 | 12.93 | 12.98 | 263,028 | +0.01(+0.05%) |
Jul 18, 2013 | 12.91 | 13.00 | 12.90 | 12.97 | 254,762 | +0.21(+1.63%) |
Jul 17, 2013 | 12.91 | 12.93 | 12.72 | 12.76 | 181,108 | -0.03(-0.21%) |
Jul 16, 2013 | 12.74 | 12.82 | 12.69 | 12.79 | 180,714 | -0.04(-0.31%) |
Jul 15, 2013 | 12.72 | 12.86 | 12.72 | 12.83 | 195,563 | +0.07(+0.58%) |
Jul 12, 2013 | 12.76 | 12.78 | 12.67 | 12.76 | 204,107 | -0.03(-0.21%) |
Jul 11, 2013 | 12.66 | 12.79 | 12.62 | 12.78 | 353,618 | +0.32(+2.59%) |
Jul 10, 2013 | 12.28 | 12.53 | 12.27 | 12.46 | 306,505 | +0.16(+1.31%) |
Jul 09, 2013 | 12.29 | 12.31 | 12.17 | 12.30 | 383,862 | -0.01(-0.11%) |
Jul 08, 2013 | 12.27 | 12.33 | 12.25 | 12.31 | 428,812 | +0.04(+0.33%) |
Jul 05, 2013 | 12.19 | 12.27 | 12.13 | 12.27 | 347,113 | -0.07(-0.55%) |
Jul 03, 2013 | 12.19 | 12.37 | 12.18 | 12.34 | 352,728 | +0.14(+1.16%) |
Jul 02, 2013 | 12.16 | 12.24 | 12.13 | 12.20 | 328,177 | +0.26(+2.14%) |