Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.36 | 20.38 | 20.32 | 20.37 | 161,544 | +0.03(+0.15%) |
May 29, 2014 | 20.35 | 20.35 | 20.24 | 20.34 | 250,514 | +0.07(+0.37%) |
May 28, 2014 | 20.30 | 20.31 | 20.19 | 20.26 | 224,106 | -0.01(-0.03%) |
May 27, 2014 | 20.25 | 20.32 | 20.22 | 20.27 | 176,822 | +0.12(+0.60%) |
May 23, 2014 | 20.07 | 20.15 | 20.15 | 20.15 | 193,978 | +0.06(+0.32%) |
May 22, 2014 | 19.96 | 20.09 | 19.93 | 20.08 | 122,167 | +0.13(+0.63%) |
May 21, 2014 | 19.98 | 20.03 | 19.86 | 19.96 | 187,310 | +0.04(+0.21%) |
May 20, 2014 | 20.03 | 20.06 | 19.86 | 19.92 | 179,365 | -0.18(-0.87%) |
May 19, 2014 | 20.03 | 20.14 | 20.01 | 20.09 | 630,344 | +0.05(+0.27%) |
May 16, 2014 | 19.96 | 20.04 | 19.88 | 20.04 | 121,471 | +0.08(+0.39%) |
May 15, 2014 | 20.03 | 20.03 | 19.79 | 19.96 | 402,589 | -0.12(-0.62%) |
May 14, 2014 | 20.18 | 20.18 | 20.07 | 20.08 | 223,562 | -0.09(-0.46%) |
May 13, 2014 | 20.25 | 20.29 | 20.16 | 20.18 | 171,026 | -0.05(-0.25%) |
May 12, 2014 | 20.16 | 20.24 | 20.15 | 20.23 | 356,989 | +0.19(+0.94%) |
May 09, 2014 | 20.03 | 20.09 | 19.95 | 20.04 | 211,509 | -0.01(-0.06%) |
May 08, 2014 | 20.07 | 20.27 | 20.01 | 20.05 | 182,578 | -0.05(-0.26%) |
May 07, 2014 | 20.00 | 20.11 | 19.91 | 20.10 | 148,829 | +0.16(+0.78%) |
May 06, 2014 | 20.02 | 20.07 | 19.93 | 19.95 | 174,562 | -0.12(-0.58%) |
May 05, 2014 | 19.96 | 20.09 | 19.89 | 20.06 | 224,393 | +0.00(+0.01%) |
May 02, 2014 | 20.09 | 20.21 | 20.05 | 20.06 | 195,932 | -0.01(-0.05%) |
May 01, 2014 | 20.04 | 20.12 | 19.93 | 20.07 | 381,922 | +0.01(+0.06%) |
Apr 30, 2014 | 19.93 | 20.08 | 19.92 | 20.06 | 386,087 | +0.14(+0.72%) |
Apr 29, 2014 | 19.94 | 19.97 | 19.89 | 19.92 | 193,504 | +0.04(+0.22%) |
Apr 28, 2014 | 19.95 | 19.95 | 19.68 | 19.87 | 153,262 | +0.04(+0.18%) |
Apr 25, 2014 | 19.92 | 19.93 | 19.79 | 19.84 | 165,898 | -0.14(-0.72%) |
Apr 24, 2014 | 20.05 | 20.05 | 19.91 | 19.98 | 181,090 | +0.02(+0.12%) |
Apr 23, 2014 | 20.00 | 20.03 | 19.94 | 19.96 | 334,239 | -0.02(-0.09%) |
Apr 22, 2014 | 19.91 | 20.00 | 19.85 | 19.97 | 217,232 | +0.11(+0.53%) |
Apr 21, 2014 | 19.84 | 19.89 | 19.80 | 19.87 | 206,613 | +0.07(+0.37%) |
Apr 17, 2014 | 19.79 | 19.80 | 19.80 | 19.80 | 256,857 | -0.02(-0.10%) |
Apr 16, 2014 | 19.76 | 19.82 | 19.68 | 19.82 | 535,533 | +0.20(+1.01%) |
Apr 15, 2014 | 19.50 | 19.62 | 19.36 | 19.62 | 134,928 | +0.19(+0.95%) |
Apr 14, 2014 | 19.39 | 19.50 | 19.34 | 19.43 | 157,356 | +0.12(+0.60%) |
Apr 11, 2014 | 19.50 | 19.50 | 19.30 | 19.32 | 270,946 | -0.20(-1.01%) |
Apr 10, 2014 | 19.81 | 19.88 | 19.48 | 19.52 | 173,017 | -0.28(-1.43%) |
Apr 09, 2014 | 19.76 | 19.83 | 19.68 | 19.80 | 251,370 | +0.10(+0.48%) |
Apr 08, 2014 | 19.59 | 19.72 | 19.51 | 19.70 | 233,822 | +0.12(+0.59%) |
Apr 07, 2014 | 19.78 | 19.78 | 19.53 | 19.59 | 164,470 | -0.22(-1.09%) |
Apr 04, 2014 | 20.06 | 20.10 | 19.75 | 19.80 | 180,427 | -0.16(-0.81%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.90 | 19.97 | 104,155 | -0.02(-0.09%) |
Apr 02, 2014 | 19.93 | 20.00 | 19.90 | 19.98 | 268,809 | +0.07(+0.34%) |
Apr 01, 2014 | 19.85 | 19.92 | 19.78 | 19.92 | 227,373 | +0.12(+0.58%) |
Mar 31, 2014 | 19.69 | 19.81 | 19.62 | 19.80 | 141,411 | +0.26(+1.32%) |
Mar 28, 2014 | 19.48 | 19.65 | 19.48 | 19.54 | 154,437 | +0.13(+0.67%) |
Mar 27, 2014 | 19.49 | 19.49 | 19.36 | 19.41 | 274,409 | -0.03(-0.16%) |
Mar 26, 2014 | 19.75 | 19.75 | 19.44 | 19.44 | 157,734 | -0.18(-0.94%) |
Mar 25, 2014 | 19.59 | 19.65 | 19.56 | 19.63 | 133,235 | +0.06(+0.30%) |
Mar 24, 2014 | 19.70 | 19.72 | 19.46 | 19.57 | 414,471 | -0.02(-0.11%) |
Mar 21, 2014 | 19.66 | 19.81 | 19.59 | 19.59 | 302,593 | -0.01(-0.07%) |
Mar 20, 2014 | 19.53 | 19.61 | 19.46 | 19.60 | 99,114 | +0.06(+0.30%) |
Mar 19, 2014 | 19.76 | 19.78 | 19.49 | 19.55 | 144,398 | -0.18(-0.93%) |
Mar 18, 2014 | 19.63 | 19.76 | 19.61 | 19.73 | 153,574 | +0.12(+0.61%) |
Mar 17, 2014 | 19.63 | 19.65 | 19.56 | 19.61 | 122,177 | +0.15(+0.77%) |
Mar 14, 2014 | 19.47 | 19.54 | 19.39 | 19.46 | 62,313 | +0.03(+0.13%) |
Mar 13, 2014 | 19.62 | 19.63 | 19.37 | 19.43 | 183,090 | -0.14(-0.71%) |
Mar 12, 2014 | 19.46 | 19.57 | 19.36 | 19.57 | 303,860 | +0.02(+0.11%) |
Mar 11, 2014 | 19.64 | 19.69 | 19.50 | 19.55 | 122,271 | -0.06(-0.30%) |
Mar 10, 2014 | 19.66 | 19.66 | 19.54 | 19.61 | 115,411 | -0.05(-0.27%) |
Mar 07, 2014 | 19.73 | 19.73 | 19.58 | 19.66 | 118,613 | -0.03(-0.17%) |
Mar 06, 2014 | 19.72 | 19.74 | 19.67 | 19.70 | 143,965 | +0.04(+0.22%) |
Mar 05, 2014 | 19.65 | 19.70 | 19.60 | 19.65 | 205,658 | -0.02(-0.12%) |
Mar 04, 2014 | 19.51 | 19.78 | 19.51 | 19.68 | 192,594 | +0.28(+1.42%) |
Mar 03, 2014 | 19.37 | 19.48 | 19.28 | 19.40 | 258,284 | -0.14(-0.73%) |
Feb 28, 2014 | 19.48 | 19.61 | 19.48 | 19.54 | 239,542 | +0.09(+0.45%) |
Feb 27, 2014 | 19.42 | 19.48 | 19.41 | 19.46 | 316,476 | +0.00(+0.01%) |
Feb 26, 2014 | 19.59 | 19.61 | 19.41 | 19.45 | 118,242 | +0.04(+0.21%) |
Feb 25, 2014 | 19.37 | 19.46 | 19.32 | 19.41 | 184,943 | +0.06(+0.32%) |
Feb 24, 2014 | 19.37 | 19.51 | 19.33 | 19.35 | 167,355 | +0.06(+0.33%) |
Feb 21, 2014 | 19.30 | 19.35 | 19.24 | 19.29 | 182,045 | +0.04(+0.21%) |
Feb 20, 2014 | 19.17 | 19.27 | 19.12 | 19.25 | 127,306 | +0.12(+0.62%) |
Feb 19, 2014 | 19.19 | 19.32 | 19.11 | 19.13 | 181,533 | -0.08(-0.43%) |
Feb 18, 2014 | 19.17 | 19.22 | 19.11 | 19.21 | 173,163 | +0.07(+0.39%) |
Feb 14, 2014 | 18.99 | 19.14 | 19.14 | 19.14 | 233,682 | +0.12(+0.62%) |
Feb 13, 2014 | 18.76 | 19.03 | 18.76 | 19.02 | 192,377 | +0.16(+0.83%) |
Feb 12, 2014 | 18.87 | 18.93 | 18.82 | 18.86 | 371,949 | +0.05(+0.29%) |
Feb 11, 2014 | 18.62 | 18.85 | 18.62 | 18.81 | 435,122 | +0.18(+0.95%) |
Feb 10, 2014 | 18.57 | 18.64 | 18.47 | 18.63 | 144,453 | +0.07(+0.36%) |
Feb 07, 2014 | 18.51 | 18.57 | 18.43 | 18.57 | 129,451 | +0.16(+0.89%) |
Feb 06, 2014 | 18.23 | 18.41 | 18.23 | 18.40 | 158,689 | +0.20(+1.11%) |
Feb 05, 2014 | 18.19 | 18.24 | 18.06 | 18.20 | 216,676 | -0.06(-0.33%) |
Feb 04, 2014 | 18.19 | 18.28 | 18.08 | 18.26 | 256,288 | +0.15(+0.80%) |
Feb 03, 2014 | 18.63 | 18.63 | 18.09 | 18.12 | 278,727 | -0.51(-2.74%) |
Jan 31, 2014 | 18.50 | 18.75 | 18.46 | 18.62 | 163,702 | -0.02(-0.08%) |
Jan 30, 2014 | 18.55 | 18.71 | 18.55 | 18.64 | 162,131 | +0.16(+0.88%) |
Jan 29, 2014 | 18.60 | 18.61 | 18.44 | 18.48 | 178,145 | -0.17(-0.91%) |
Jan 28, 2014 | 18.52 | 18.67 | 18.52 | 18.65 | 204,386 | +0.15(+0.80%) |
Jan 27, 2014 | 18.63 | 18.70 | 18.40 | 18.50 | 251,318 | -0.10(-0.53%) |
Jan 24, 2014 | 18.87 | 18.87 | 18.58 | 18.60 | 436,018 | -0.40(-2.08%) |
Jan 23, 2014 | 19.04 | 19.05 | 18.91 | 18.99 | 220,979 | -0.15(-0.77%) |
Jan 22, 2014 | 19.11 | 19.16 | 19.07 | 19.14 | 209,991 | +0.06(+0.32%) |
Jan 21, 2014 | 19.10 | 19.12 | 18.96 | 19.08 | 171,993 | +0.10(+0.55%) |
Jan 17, 2014 | 19.03 | 18.98 | 18.98 | 18.98 | 139,020 | -0.07(-0.38%) |
Jan 16, 2014 | 19.01 | 19.08 | 18.97 | 19.05 | 172,796 | +0.00(+0.01%) |
Jan 15, 2014 | 19.02 | 19.06 | 18.98 | 19.04 | 228,843 | +0.07(+0.38%) |
Jan 14, 2014 | 18.88 | 18.99 | 18.85 | 18.97 | 194,491 | +0.17(+0.90%) |
Jan 13, 2014 | 19.04 | 19.05 | 18.77 | 18.80 | 141,448 | -0.25(-1.30%) |
Jan 10, 2014 | 18.96 | 19.05 | 18.96 | 19.05 | 160,323 | +0.13(+0.70%) |
Jan 09, 2014 | 18.98 | 18.98 | 18.82 | 18.92 | 126,704 | +0.00(+0.00%) |
Jan 08, 2014 | 18.90 | 18.94 | 18.84 | 18.92 | 193,911 | +0.00(+0.00%) |
Jan 07, 2014 | 18.86 | 18.97 | 18.86 | 18.92 | 179,759 | +0.09(+0.50%) |
Jan 06, 2014 | 18.93 | 18.93 | 18.81 | 18.82 | 191,523 | -0.08(-0.45%) |
Jan 03, 2014 | 18.91 | 18.96 | 18.86 | 18.91 | 395,111 | +0.04(+0.20%) |
Jan 02, 2014 | 19.02 | 19.05 | 18.80 | 18.87 | 249,426 | -0.18(-0.95%) |
Dec 31, 2013 | 19.04 | 19.05 | 19.05 | 19.05 | 215,383 | +0.05(+0.29%) |
Dec 30, 2013 | 18.97 | 19.04 | 18.97 | 19.00 | 187,191 | +0.00(+0.01%) |
Dec 27, 2013 | 19.05 | 19.08 | 18.96 | 19.00 | 228,408 | +0.02(+0.09%) |
Dec 26, 2013 | 19.05 | 19.05 | 18.95 | 18.98 | 232,136 | +0.02(+0.11%) |
Dec 24, 2013 | 18.88 | 18.97 | 18.88 | 18.96 | 81,422 | +0.11(+0.56%) |
Dec 23, 2013 | 18.82 | 18.90 | 18.81 | 18.85 | 422,081 | +0.14(+0.76%) |
Dec 20, 2013 | 18.66 | 18.79 | 18.66 | 18.71 | 499,932 | +0.08(+0.44%) |
Dec 19, 2013 | 18.71 | 18.74 | 18.57 | 18.63 | 162,140 | -0.09(-0.46%) |
Dec 18, 2013 | 18.51 | 18.72 | 18.37 | 18.71 | 228,812 | +0.23(+1.27%) |
Dec 17, 2013 | 18.43 | 18.53 | 18.38 | 18.48 | 110,577 | +0.00(+0.01%) |
Dec 16, 2013 | 18.40 | 18.52 | 18.40 | 18.48 | 197,486 | +0.13(+0.69%) |
Dec 13, 2013 | 18.36 | 18.45 | 18.29 | 18.35 | 138,703 | +0.05(+0.26%) |
Dec 12, 2013 | 18.29 | 18.36 | 18.25 | 18.30 | 122,078 | +0.01(+0.03%) |
Dec 11, 2013 | 18.60 | 18.60 | 18.27 | 18.30 | 263,981 | -0.26(-1.40%) |
Dec 10, 2013 | 18.60 | 18.67 | 18.55 | 18.56 | 119,345 | -0.05(-0.25%) |
Dec 09, 2013 | 18.68 | 18.68 | 18.55 | 18.60 | 280,987 | +0.02(+0.08%) |
Dec 06, 2013 | 18.51 | 18.62 | 18.51 | 18.59 | 131,435 | +0.18(+0.97%) |
Dec 05, 2013 | 18.48 | 18.55 | 18.37 | 18.41 | 146,705 | -0.10(-0.54%) |
Dec 04, 2013 | 18.43 | 18.55 | 18.31 | 18.51 | 242,374 | +0.03(+0.14%) |
Dec 03, 2013 | 18.48 | 18.54 | 18.39 | 18.48 | 125,584 | -0.03(-0.15%) |
Dec 02, 2013 | 18.60 | 18.68 | 18.49 | 18.51 | 410,648 | -0.05(-0.29%) |
Nov 29, 2013 | 18.64 | 18.66 | 18.56 | 18.56 | 46,234 | -0.04(-0.22%) |
Nov 27, 2013 | 18.59 | 18.68 | 18.56 | 18.60 | 146,901 | +0.04(+0.21%) |
Nov 26, 2013 | 18.60 | 18.61 | 18.53 | 18.57 | 127,069 | -0.02(-0.09%) |
Nov 25, 2013 | 18.68 | 18.68 | 18.55 | 18.58 | 151,664 | -0.05(-0.25%) |
Nov 22, 2013 | 18.58 | 18.66 | 18.54 | 18.63 | 129,790 | +0.06(+0.31%) |
Nov 21, 2013 | 18.48 | 18.62 | 18.47 | 18.57 | 283,807 | +0.14(+0.74%) |
Nov 20, 2013 | 18.59 | 18.69 | 18.39 | 18.44 | 286,936 | -0.08(-0.44%) |
Nov 19, 2013 | 18.62 | 18.65 | 18.51 | 18.52 | 128,338 | -0.15(-0.82%) |
Nov 18, 2013 | 18.78 | 18.79 | 18.63 | 18.67 | 209,632 | -0.08(-0.43%) |
Nov 15, 2013 | 18.70 | 18.75 | 18.65 | 18.75 | 120,138 | +0.06(+0.33%) |
Nov 14, 2013 | 18.61 | 18.71 | 18.59 | 18.69 | 221,216 | +0.26(+1.41%) |
Nov 12, 2013 | 18.46 | 18.46 | 18.35 | 18.43 | 149,555 | -0.05(-0.27%) |
Nov 11, 2013 | 18.39 | 18.49 | 18.39 | 18.48 | 104,528 | +0.07(+0.36%) |
Nov 08, 2013 | 18.24 | 18.42 | 18.19 | 18.42 | 152,148 | +0.19(+1.04%) |
Nov 07, 2013 | 18.58 | 18.58 | 18.21 | 18.23 | 164,826 | -0.32(-1.73%) |
Nov 06, 2013 | 18.56 | 18.61 | 18.50 | 18.55 | 128,078 | +0.03(+0.16%) |
Nov 05, 2013 | 18.55 | 18.58 | 18.48 | 18.52 | 122,027 | -0.12(-0.67%) |
Nov 04, 2013 | 18.66 | 18.66 | 18.52 | 18.64 | 255,229 | +0.11(+0.59%) |
Nov 01, 2013 | 18.51 | 18.58 | 18.41 | 18.53 | 95,407 | +0.05(+0.29%) |
Oct 31, 2013 | 18.50 | 18.61 | 18.39 | 18.48 | 186,330 | -0.03(-0.18%) |
Oct 30, 2013 | 18.62 | 18.64 | 18.45 | 18.51 | 154,426 | -0.13(-0.72%) |
Oct 29, 2013 | 18.58 | 18.65 | 18.55 | 18.65 | 164,487 | +0.09(+0.49%) |
Oct 28, 2013 | 18.59 | 18.59 | 18.49 | 18.55 | 245,785 | -0.02(-0.11%) |
Oct 25, 2013 | 18.51 | 18.58 | 18.46 | 18.58 | 138,502 | +0.12(+0.66%) |
Oct 24, 2013 | 18.41 | 18.48 | 18.38 | 18.45 | 215,392 | +0.03(+0.14%) |
Oct 23, 2013 | 18.42 | 18.45 | 18.35 | 18.43 | 204,780 | -0.04(-0.21%) |
Oct 22, 2013 | 18.43 | 18.52 | 18.40 | 18.47 | 326,906 | +0.13(+0.69%) |
Oct 21, 2013 | 18.29 | 18.35 | 18.26 | 18.34 | 122,762 | +0.03(+0.15%) |
Oct 18, 2013 | 18.33 | 18.38 | 18.20 | 18.31 | 491,473 | +0.09(+0.47%) |
Oct 17, 2013 | 18.04 | 18.24 | 17.93 | 18.23 | 400,213 | +0.20(+1.11%) |
Oct 16, 2013 | 17.85 | 18.04 | 17.85 | 18.03 | 181,470 | +0.22(+1.21%) |
Oct 15, 2013 | 17.89 | 17.95 | 17.77 | 17.81 | 174,491 | -0.15(-0.82%) |
Oct 14, 2013 | 17.87 | 17.96 | 17.77 | 17.96 | 171,537 | +0.09(+0.49%) |
Oct 11, 2013 | 17.71 | 17.90 | 17.71 | 17.87 | 258,455 | +0.11(+0.62%) |
Oct 10, 2013 | 17.46 | 17.77 | 17.46 | 17.76 | 311,394 | +0.42(+2.42%) |
Oct 09, 2013 | 17.35 | 17.41 | 17.28 | 17.34 | 169,281 | +0.01(+0.03%) |
Oct 08, 2013 | 17.53 | 17.57 | 17.33 | 17.33 | 144,092 | -0.18(-1.04%) |
Oct 07, 2013 | 17.53 | 17.63 | 17.52 | 17.52 | 150,827 | -0.16(-0.90%) |
Oct 04, 2013 | 17.61 | 17.73 | 17.58 | 17.68 | 178,296 | +0.10(+0.58%) |
Oct 03, 2013 | 17.70 | 17.72 | 17.50 | 17.57 | 202,263 | -0.18(-1.00%) |
Oct 02, 2013 | 17.67 | 17.76 | 17.63 | 17.75 | 130,957 | -0.06(-0.31%) |
Oct 01, 2013 | 17.63 | 17.86 | 17.63 | 17.81 | 345,401 | +0.13(+0.76%) |
Sep 27, 2013 | 17.68 | 17.71 | 17.63 | 17.67 | 130,361 | -0.05(-0.27%) |
Sep 26, 2013 | 17.70 | 17.79 | 17.67 | 17.72 | 143,614 | +0.03(+0.16%) |
Sep 25, 2013 | 17.71 | 17.80 | 17.66 | 17.69 | 132,061 | +0.02(+0.09%) |
Sep 24, 2013 | 17.67 | 17.78 | 17.64 | 17.68 | 143,583 | +0.02(+0.09%) |
Sep 23, 2013 | 17.67 | 17.75 | 17.59 | 17.66 | 316,828 | -0.01(-0.06%) |
Sep 20, 2013 | 17.94 | 17.97 | 17.67 | 17.67 | 193,971 | -0.21(-1.17%) |
Sep 19, 2013 | 17.96 | 17.96 | 17.86 | 17.88 | 168,539 | -0.03(-0.16%) |
Sep 18, 2013 | 17.68 | 17.93 | 17.58 | 17.91 | 244,478 | +0.23(+1.29%) |
Sep 17, 2013 | 17.61 | 17.69 | 17.61 | 17.68 | 264,760 | +0.10(+0.56%) |
Sep 16, 2013 | 17.68 | 17.66 | 17.54 | 17.59 | 300,867 | +0.11(+0.64%) |
Sep 13, 2013 | 17.44 | 17.48 | 17.38 | 17.47 | 136,255 | +0.08(+0.47%) |
Sep 12, 2013 | 17.48 | 17.49 | 17.38 | 17.39 | 105,437 | -0.08(-0.48%) |
Sep 11, 2013 | 17.43 | 17.48 | 17.37 | 17.48 | 208,424 | +0.03(+0.16%) |
Sep 10, 2013 | 17.42 | 17.45 | 17.34 | 17.45 | 474,106 | +0.17(+0.97%) |
Sep 09, 2013 | 17.07 | 17.28 | 17.07 | 17.28 | 305,937 | +0.23(+1.35%) |
Sep 06, 2013 | 17.12 | 17.17 | 16.94 | 17.05 | 323,548 | +0.02(+0.13%) |
Sep 05, 2013 | 17.01 | 17.07 | 17.00 | 17.03 | 269,294 | +0.01(+0.06%) |
Sep 04, 2013 | 16.88 | 17.04 | 16.86 | 17.02 | 130,015 | +0.14(+0.81%) |
Sep 03, 2013 | 17.35 | 17.35 | 16.76 | 16.88 | 257,323 | -0.03(-0.15%) |
Aug 30, 2013 | 17.10 | 17.11 | 16.86 | 16.91 | 133,137 | -0.14(-0.80%) |
Aug 29, 2013 | 17.01 | 17.14 | 16.98 | 17.04 | 217,205 | +0.02(+0.11%) |
Aug 28, 2013 | 17.03 | 17.09 | 16.98 | 17.03 | 228,251 | -0.00(-0.02%) |
Aug 27, 2013 | 17.15 | 17.18 | 17.02 | 17.03 | 675,507 | -0.30(-1.71%) |
Aug 26, 2013 | 17.34 | 17.43 | 17.29 | 17.33 | 261,461 | -0.05(-0.29%) |
Aug 23, 2013 | 17.36 | 17.39 | 17.25 | 17.38 | 276,214 | +0.08(+0.45%) |
Aug 22, 2013 | 17.19 | 17.40 | 17.16 | 17.30 | 158,927 | +0.19(+1.11%) |
Aug 21, 2013 | 17.21 | 17.29 | 17.11 | 17.11 | 236,478 | -0.19(-1.08%) |
Aug 20, 2013 | 17.10 | 17.32 | 17.06 | 17.29 | 909,522 | +0.25(+1.50%) |
Aug 19, 2013 | 17.24 | 17.24 | 17.04 | 17.04 | 289,976 | -0.17(-0.98%) |
Aug 16, 2013 | 17.27 | 17.32 | 17.18 | 17.21 | 250,038 | -0.08(-0.48%) |
Aug 15, 2013 | 17.59 | 17.63 | 17.27 | 17.29 | 534,819 | -0.31(-1.75%) |
Aug 14, 2013 | 17.67 | 17.70 | 17.59 | 17.60 | 177,413 | -0.08(-0.44%) |
Aug 13, 2013 | 17.74 | 17.74 | 17.59 | 17.68 | 255,717 | -0.02(-0.13%) |
Aug 12, 2013 | 17.60 | 17.73 | 17.60 | 17.70 | 562,733 | -0.00(-0.01%) |
Aug 09, 2013 | 17.64 | 17.76 | 17.63 | 17.70 | 176,352 | +0.04(+0.21%) |
Aug 08, 2013 | 17.67 | 17.73 | 17.58 | 17.67 | 263,526 | +0.06(+0.32%) |
Aug 07, 2013 | 17.63 | 17.67 | 17.53 | 17.61 | 500,072 | -0.07(-0.41%) |
Aug 06, 2013 | 17.79 | 17.79 | 17.64 | 17.68 | 337,157 | -0.13(-0.72%) |
Aug 05, 2013 | 17.81 | 17.85 | 17.78 | 17.81 | 277,315 | -0.03(-0.16%) |
Aug 02, 2013 | 17.90 | 17.90 | 17.55 | 17.84 | 295,694 | +0.03(+0.16%) |
Aug 01, 2013 | 17.69 | 17.85 | 17.69 | 17.81 | 484,153 | +0.28(+1.60%) |
Jul 31, 2013 | 17.57 | 17.66 | 17.50 | 17.53 | 218,349 | +0.04(+0.20%) |
Jul 30, 2013 | 17.46 | 17.54 | 17.45 | 17.50 | 163,054 | +0.08(+0.45%) |
Jul 29, 2013 | 17.42 | 17.53 | 17.36 | 17.42 | 220,329 | -0.04(-0.25%) |
Jul 26, 2013 | 17.38 | 17.47 | 17.34 | 17.46 | 118,102 | +0.01(+0.04%) |
Jul 25, 2013 | 17.39 | 17.49 | 17.36 | 17.45 | 319,712 | +0.04(+0.23%) |
Jul 24, 2013 | 17.61 | 17.61 | 17.34 | 17.41 | 463,311 | -0.14(-0.81%) |
Jul 23, 2013 | 17.59 | 17.61 | 17.51 | 17.55 | 357,274 | +0.02(+0.13%) |
Jul 22, 2013 | 17.46 | 17.57 | 17.46 | 17.53 | 207,550 | +0.07(+0.39%) |
Jul 19, 2013 | 17.47 | 17.48 | 17.41 | 17.46 | 249,012 | -0.01(-0.07%) |
Jul 18, 2013 | 17.39 | 17.48 | 17.36 | 17.48 | 484,601 | +0.17(+0.99%) |
Jul 17, 2013 | 17.33 | 17.37 | 17.28 | 17.30 | 272,587 | +0.04(+0.26%) |
Jul 16, 2013 | 17.37 | 17.37 | 17.23 | 17.26 | 382,671 | -0.10(-0.59%) |
Jul 15, 2013 | 17.31 | 17.38 | 17.27 | 17.36 | 170,300 | +0.10(+0.57%) |
Jul 12, 2013 | 17.27 | 17.30 | 17.22 | 17.27 | 337,974 | +0.00(+0.03%) |
Jul 11, 2013 | 17.36 | 17.36 | 17.17 | 17.26 | 366,898 | +0.21(+1.26%) |
Jul 10, 2013 | 17.04 | 17.07 | 16.95 | 17.05 | 317,780 | +0.02(+0.13%) |
Jul 09, 2013 | 17.01 | 17.06 | 16.99 | 17.02 | 291,543 | +0.16(+0.94%) |
Jul 08, 2013 | 16.85 | 16.90 | 16.82 | 16.86 | 284,734 | +0.10(+0.57%) |
Jul 05, 2013 | 16.76 | 16.77 | 16.53 | 16.77 | 161,404 | +0.14(+0.83%) |
Jul 03, 2013 | 16.56 | 16.64 | 16.52 | 16.63 | 313,253 | +0.02(+0.09%) |
Jul 02, 2013 | 16.63 | 16.74 | 16.53 | 16.61 | 452,233 | -0.03(-0.15%) |
Jul 01, 2013 | 16.59 | 16.72 | 16.59 | 16.64 | 397,310 | +0.12(+0.72%) |
Jun 28, 2013 | 16.50 | 16.61 | 16.44 | 16.52 | 162,931 | -0.00(-0.02%) |
Jun 27, 2013 | 16.44 | 16.58 | 16.44 | 16.52 | 426,186 | +0.20(+1.20%) |
Jun 26, 2013 | 16.32 | 16.37 | 16.23 | 16.33 | 563,813 | +0.15(+0.91%) |
Jun 25, 2013 | 16.06 | 16.20 | 16.00 | 16.18 | 334,800 | +0.22(+1.35%) |
Jun 24, 2013 | 16.07 | 16.09 | 15.78 | 15.96 | 451,713 | -0.18(-1.10%) |
Jun 21, 2013 | 16.17 | 16.22 | 15.97 | 16.14 | 428,301 | +0.02(+0.11%) |
Jun 20, 2013 | 16.48 | 16.52 | 16.07 | 16.12 | 589,465 | -0.41(-2.51%) |
Jun 19, 2013 | 16.82 | 16.83 | 16.54 | 16.54 | 234,697 | -0.28(-1.69%) |
Jun 18, 2013 | 16.72 | 16.86 | 16.70 | 16.82 | 189,412 | +0.12(+0.71%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.62 | 16.71 | 170,671 | +0.07(+0.42%) |
Jun 14, 2013 | 16.66 | 16.76 | 16.59 | 16.64 | 267,376 | -0.05(-0.28%) |
Jun 13, 2013 | 16.37 | 16.71 | 16.33 | 16.68 | 227,706 | +0.34(+2.08%) |
Jun 12, 2013 | 16.61 | 16.66 | 16.32 | 16.34 | 278,872 | -0.17(-1.03%) |
Jun 11, 2013 | 16.50 | 16.64 | 16.46 | 16.51 | 223,988 | -0.15(-0.92%) |
Jun 10, 2013 | 16.73 | 16.73 | 16.61 | 16.67 | 211,096 | -0.03(-0.15%) |
Jun 07, 2013 | 16.61 | 16.71 | 16.52 | 16.69 | 591,672 | +0.15(+0.93%) |
Jun 06, 2013 | 16.37 | 16.54 | 16.32 | 16.54 | 231,209 | +0.16(+1.00%) |
Jun 05, 2013 | 16.53 | 16.53 | 16.35 | 16.37 | 336,511 | -0.17(-1.05%) |
Jun 04, 2013 | 16.67 | 16.74 | 16.49 | 16.55 | 608,083 | -0.11(-0.65%) |