Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.69 | 20.02 | 19.62 | 19.85 | 1,310,928 | +0.23(+1.16%) |
May 29, 2014 | 19.71 | 19.72 | 19.42 | 19.62 | 1,006,759 | -0.26(-1.29%) |
May 28, 2014 | 19.71 | 19.90 | 19.62 | 19.88 | 1,078,862 | +0.22(+1.14%) |
May 27, 2014 | 19.42 | 19.71 | 19.28 | 19.66 | 926,710 | +0.40(+2.06%) |
May 23, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 1,683,682 | -0.01(-0.06%) |
May 22, 2014 | 19.05 | 19.38 | 18.98 | 19.27 | 276,696 | +0.27(+1.41%) |
May 21, 2014 | 19.02 | 19.05 | 18.89 | 19.00 | 828,296 | +0.01(+0.06%) |
May 20, 2014 | 18.90 | 19.05 | 18.81 | 18.99 | 1,346,943 | +0.08(+0.44%) |
May 19, 2014 | 18.96 | 19.01 | 18.74 | 18.91 | 857,342 | -0.03(-0.15%) |
May 16, 2014 | 18.44 | 18.96 | 18.44 | 18.94 | 1,116,997 | +0.50(+2.72%) |
May 15, 2014 | 18.15 | 18.46 | 18.12 | 18.44 | 933,970 | +0.21(+1.15%) |
May 14, 2014 | 18.07 | 18.30 | 17.87 | 18.23 | 836,537 | +0.19(+1.06%) |
May 13, 2014 | 17.95 | 18.10 | 17.93 | 18.04 | 790,987 | +0.07(+0.36%) |
May 12, 2014 | 17.92 | 18.12 | 17.88 | 17.97 | 1,202,062 | +0.14(+0.77%) |
May 09, 2014 | 17.66 | 17.92 | 17.66 | 17.83 | 726,364 | +0.09(+0.53%) |
May 08, 2014 | 17.81 | 17.96 | 17.66 | 17.74 | 821,357 | -0.04(-0.20%) |
May 07, 2014 | 17.71 | 18.03 | 17.45 | 17.78 | 772,532 | +0.40(+2.28%) |
May 06, 2014 | 17.55 | 17.70 | 17.36 | 17.38 | 475,244 | -0.19(-1.09%) |
May 05, 2014 | 17.45 | 17.64 | 17.43 | 17.57 | 308,280 | +0.01(+0.06%) |
May 02, 2014 | 17.77 | 17.86 | 17.43 | 17.56 | 628,576 | -0.23(-1.28%) |
May 01, 2014 | 17.89 | 17.96 | 17.64 | 17.79 | 628,324 | -0.16(-0.88%) |
Apr 30, 2014 | 17.96 | 17.99 | 17.76 | 17.95 | 388,882 | -0.01(-0.08%) |
Apr 29, 2014 | 18.09 | 18.16 | 17.96 | 17.96 | 717,189 | -0.05(-0.30%) |
Apr 28, 2014 | 17.73 | 18.10 | 17.68 | 18.01 | 544,409 | +0.31(+1.73%) |
Apr 25, 2014 | 17.72 | 17.86 | 17.59 | 17.71 | 524,042 | -0.03(-0.14%) |
Apr 24, 2014 | 17.73 | 17.80 | 17.65 | 17.73 | 504,054 | +0.08(+0.45%) |
Apr 23, 2014 | 17.56 | 17.73 | 17.52 | 17.65 | 501,150 | +0.08(+0.43%) |
Apr 22, 2014 | 17.68 | 17.76 | 17.52 | 17.58 | 334,489 | -0.02(-0.12%) |
Apr 21, 2014 | 17.65 | 17.74 | 17.49 | 17.60 | 269,267 | +0.02(+0.12%) |
Apr 17, 2014 | 17.71 | 17.58 | 17.58 | 17.58 | 647,314 | -0.14(-0.81%) |
Apr 16, 2014 | 17.89 | 17.89 | 17.59 | 17.72 | 358,990 | -0.03(-0.16%) |
Apr 15, 2014 | 17.51 | 17.78 | 17.31 | 17.75 | 506,767 | +0.34(+1.97%) |
Apr 14, 2014 | 17.49 | 17.55 | 17.29 | 17.41 | 754,672 | +0.09(+0.54%) |
Apr 11, 2014 | 17.39 | 17.59 | 17.22 | 17.31 | 701,488 | -0.21(-1.21%) |
Apr 10, 2014 | 17.87 | 17.99 | 17.47 | 17.53 | 551,023 | -0.36(-2.02%) |
Apr 09, 2014 | 17.83 | 17.92 | 17.65 | 17.89 | 672,991 | +0.09(+0.51%) |
Apr 08, 2014 | 17.56 | 17.85 | 17.48 | 17.80 | 638,203 | +0.30(+1.71%) |
Apr 07, 2014 | 17.61 | 17.74 | 17.50 | 17.50 | 592,639 | -0.21(-1.18%) |
Apr 04, 2014 | 18.01 | 18.12 | 17.62 | 17.71 | 560,295 | -0.19(-1.07%) |
Apr 03, 2014 | 17.88 | 17.97 | 17.79 | 17.90 | 370,374 | +0.03(+0.14%) |
Apr 02, 2014 | 17.88 | 17.95 | 17.76 | 17.87 | 299,939 | -0.02(-0.10%) |
Apr 01, 2014 | 17.99 | 18.02 | 17.59 | 17.89 | 624,284 | -0.08(-0.44%) |
Mar 31, 2014 | 17.95 | 18.21 | 17.82 | 17.97 | 778,370 | +0.20(+1.14%) |
Mar 28, 2014 | 17.67 | 17.81 | 17.59 | 17.77 | 695,591 | +0.08(+0.43%) |
Mar 27, 2014 | 17.34 | 17.81 | 17.34 | 17.69 | 822,050 | +0.32(+1.87%) |
Mar 26, 2014 | 17.56 | 17.56 | 17.35 | 17.37 | 555,141 | -0.05(-0.27%) |
Mar 25, 2014 | 17.32 | 17.50 | 17.28 | 17.42 | 622,774 | +0.16(+0.94%) |
Mar 24, 2014 | 17.31 | 17.37 | 17.11 | 17.25 | 620,285 | +0.03(+0.17%) |
Mar 21, 2014 | 17.40 | 17.45 | 17.22 | 17.22 | 1,245,301 | -0.08(-0.48%) |
Mar 20, 2014 | 17.33 | 17.41 | 17.22 | 17.31 | 451,582 | -0.03(-0.19%) |
Mar 19, 2014 | 17.59 | 17.68 | 17.33 | 17.34 | 527,957 | -0.20(-1.13%) |
Mar 18, 2014 | 17.44 | 17.60 | 17.41 | 17.54 | 635,116 | +0.08(+0.43%) |
Mar 17, 2014 | 17.59 | 17.59 | 17.37 | 17.46 | 831,261 | -0.08(-0.47%) |
Mar 14, 2014 | 17.34 | 17.59 | 17.31 | 17.55 | 606,336 | +0.19(+1.12%) |
Mar 13, 2014 | 17.18 | 17.45 | 17.18 | 17.35 | 779,163 | +0.25(+1.46%) |
Mar 12, 2014 | 16.24 | 17.17 | 16.10 | 17.10 | 1,792,268 | +1.28(+8.12%) |
Mar 11, 2014 | 16.15 | 16.21 | 15.79 | 15.82 | 638,595 | -0.34(-2.08%) |
Mar 10, 2014 | 16.00 | 16.17 | 16.00 | 16.15 | 493,900 | +0.15(+0.96%) |
Mar 07, 2014 | 15.99 | 16.10 | 15.87 | 16.00 | 555,461 | +0.04(+0.25%) |
Mar 06, 2014 | 16.09 | 16.17 | 15.84 | 15.96 | 797,308 | -0.08(-0.51%) |
Mar 05, 2014 | 16.26 | 16.34 | 15.97 | 16.04 | 369,919 | -0.26(-1.62%) |
Mar 04, 2014 | 16.03 | 16.39 | 16.02 | 16.31 | 968,873 | +0.43(+2.72%) |
Mar 03, 2014 | 16.06 | 16.07 | 15.83 | 15.87 | 335,635 | -0.21(-1.33%) |
Feb 28, 2014 | 16.07 | 16.24 | 15.98 | 16.09 | 673,246 | +0.04(+0.24%) |
Feb 27, 2014 | 16.01 | 16.06 | 15.91 | 16.05 | 368,697 | -0.03(-0.20%) |
Feb 26, 2014 | 15.95 | 16.19 | 15.88 | 16.08 | 408,649 | +0.10(+0.60%) |
Feb 25, 2014 | 16.04 | 16.15 | 15.94 | 15.99 | 387,684 | -0.07(-0.47%) |
Feb 24, 2014 | 16.29 | 16.31 | 15.97 | 16.06 | 654,916 | -0.16(-0.99%) |
Feb 21, 2014 | 16.26 | 16.38 | 16.16 | 16.22 | 535,221 | +0.02(+0.13%) |
Feb 20, 2014 | 15.97 | 16.28 | 15.95 | 16.20 | 251,086 | +0.23(+1.43%) |
Feb 19, 2014 | 16.09 | 16.26 | 15.96 | 15.97 | 381,812 | -0.10(-0.64%) |
Feb 18, 2014 | 16.14 | 16.18 | 16.04 | 16.07 | 264,411 | -0.04(-0.22%) |
Feb 14, 2014 | 16.09 | 16.11 | 16.11 | 16.11 | 588,053 | +0.02(+0.13%) |
Feb 13, 2014 | 15.76 | 16.11 | 15.76 | 16.09 | 233,067 | +0.24(+1.53%) |
Feb 12, 2014 | 15.82 | 15.87 | 15.77 | 15.85 | 425,482 | +0.02(+0.11%) |
Feb 11, 2014 | 15.82 | 15.92 | 15.73 | 15.83 | 529,936 | +0.04(+0.23%) |
Feb 10, 2014 | 15.93 | 15.93 | 15.73 | 15.79 | 572,949 | -0.17(-1.05%) |
Feb 07, 2014 | 15.91 | 16.05 | 15.81 | 15.96 | 694,767 | +0.05(+0.34%) |
Feb 06, 2014 | 15.84 | 16.04 | 15.73 | 15.91 | 545,348 | +0.11(+0.72%) |
Feb 05, 2014 | 15.77 | 15.91 | 15.64 | 15.79 | 633,385 | -0.06(-0.41%) |
Feb 04, 2014 | 16.00 | 16.00 | 15.76 | 15.86 | 513,925 | -0.11(-0.72%) |
Feb 03, 2014 | 16.29 | 16.36 | 15.91 | 15.97 | 778,726 | -0.33(-2.02%) |
Jan 31, 2014 | 16.24 | 16.52 | 16.15 | 16.30 | 663,295 | -0.19(-1.13%) |
Jan 30, 2014 | 16.31 | 16.53 | 16.21 | 16.49 | 338,640 | +0.26(+1.59%) |
Jan 29, 2014 | 16.17 | 16.42 | 16.16 | 16.23 | 701,980 | -0.05(-0.31%) |
Jan 28, 2014 | 16.63 | 16.63 | 16.21 | 16.28 | 921,736 | -0.34(-2.06%) |
Jan 27, 2014 | 16.47 | 16.76 | 16.39 | 16.62 | 1,110,294 | +0.18(+1.06%) |
Jan 24, 2014 | 16.41 | 16.54 | 16.37 | 16.45 | 409,967 | -0.09(-0.52%) |
Jan 23, 2014 | 16.45 | 16.60 | 16.36 | 16.53 | 331,634 | -0.01(-0.06%) |
Jan 22, 2014 | 16.52 | 16.60 | 16.50 | 16.54 | 195,962 | -0.02(-0.11%) |
Jan 21, 2014 | 16.50 | 16.56 | 16.37 | 16.56 | 321,029 | +0.17(+1.05%) |
Jan 17, 2014 | 16.29 | 16.39 | 16.39 | 16.39 | 550,006 | +0.14(+0.86%) |
Jan 16, 2014 | 16.20 | 16.27 | 16.11 | 16.25 | 392,888 | +0.04(+0.22%) |
Jan 15, 2014 | 16.36 | 16.36 | 16.19 | 16.21 | 328,560 | -0.14(-0.87%) |
Jan 14, 2014 | 16.28 | 16.40 | 16.24 | 16.36 | 319,026 | +0.11(+0.66%) |
Jan 13, 2014 | 16.37 | 16.46 | 16.20 | 16.25 | 591,878 | -0.18(-1.11%) |
Jan 10, 2014 | 16.29 | 16.53 | 16.29 | 16.43 | 468,487 | +0.19(+1.17%) |
Jan 09, 2014 | 16.05 | 16.24 | 15.91 | 16.24 | 633,749 | +0.22(+1.38%) |
Jan 08, 2014 | 16.26 | 16.26 | 16.00 | 16.02 | 569,891 | -0.28(-1.73%) |
Jan 07, 2014 | 16.04 | 16.32 | 16.00 | 16.30 | 702,690 | +0.30(+1.88%) |
Jan 06, 2014 | 16.15 | 16.20 | 15.93 | 16.00 | 312,891 | -0.12(-0.73%) |
Jan 03, 2014 | 16.01 | 16.21 | 15.92 | 16.12 | 453,260 | +0.11(+0.67%) |
Jan 02, 2014 | 16.40 | 16.51 | 15.96 | 16.01 | 674,549 | -0.51(-3.11%) |
Dec 31, 2013 | 16.38 | 16.53 | 16.53 | 16.53 | 999,299 | +0.13(+0.78%) |
Dec 30, 2013 | 16.60 | 16.70 | 16.39 | 16.40 | 423,370 | -0.24(-1.42%) |
Dec 27, 2013 | 16.50 | 16.65 | 16.33 | 16.64 | 561,068 | +0.21(+1.28%) |
Dec 26, 2013 | 16.36 | 16.43 | 16.29 | 16.42 | 384,590 | +0.08(+0.48%) |
Dec 24, 2013 | 16.27 | 16.45 | 16.27 | 16.35 | 400,478 | +0.10(+0.62%) |
Dec 23, 2013 | 16.42 | 16.51 | 16.25 | 16.25 | 533,439 | -0.17(-1.02%) |
Dec 20, 2013 | 15.88 | 16.44 | 15.82 | 16.41 | 2,431,235 | +0.52(+3.28%) |
Dec 19, 2013 | 16.00 | 16.05 | 15.80 | 15.89 | 439,076 | -0.17(-1.05%) |
Dec 18, 2013 | 15.72 | 16.09 | 15.61 | 16.06 | 580,019 | +0.32(+2.02%) |
Dec 17, 2013 | 15.85 | 15.86 | 15.60 | 15.74 | 637,025 | -0.13(-0.83%) |
Dec 16, 2013 | 15.75 | 15.99 | 15.71 | 15.87 | 647,768 | +0.25(+1.58%) |
Dec 13, 2013 | 15.70 | 15.81 | 15.59 | 15.63 | 301,026 | -0.08(-0.48%) |
Dec 12, 2013 | 15.63 | 15.74 | 15.60 | 15.70 | 528,881 | +0.11(+0.73%) |
Dec 11, 2013 | 15.66 | 15.84 | 15.48 | 15.59 | 499,842 | -0.00(-0.02%) |
Dec 10, 2013 | 15.96 | 15.99 | 15.55 | 15.59 | 569,862 | -0.38(-2.35%) |
Dec 09, 2013 | 16.19 | 16.38 | 15.87 | 15.97 | 731,307 | -0.16(-1.01%) |
Dec 06, 2013 | 15.78 | 16.15 | 15.69 | 16.13 | 508,861 | +0.48(+3.08%) |
Dec 05, 2013 | 15.63 | 15.67 | 15.49 | 15.65 | 480,684 | -0.02(-0.16%) |
Dec 04, 2013 | 15.90 | 16.03 | 15.48 | 15.67 | 608,849 | -0.29(-1.84%) |
Dec 03, 2013 | 15.74 | 16.03 | 15.74 | 15.97 | 702,110 | +0.17(+1.08%) |
Dec 02, 2013 | 16.14 | 16.14 | 15.74 | 15.80 | 724,127 | -0.38(-2.34%) |
Nov 29, 2013 | 16.28 | 16.37 | 16.14 | 16.18 | 211,757 | -0.04(-0.24%) |
Nov 27, 2013 | 16.10 | 16.22 | 15.94 | 16.22 | 536,474 | +0.16(+0.97%) |
Nov 26, 2013 | 16.19 | 16.22 | 15.91 | 16.06 | 599,890 | -0.15(-0.92%) |
Nov 25, 2013 | 16.37 | 16.49 | 16.15 | 16.21 | 689,634 | +0.13(+0.84%) |
Nov 22, 2013 | 16.26 | 16.31 | 15.99 | 16.07 | 519,312 | -0.15(-0.92%) |
Nov 21, 2013 | 16.09 | 16.31 | 15.97 | 16.22 | 357,961 | +0.20(+1.24%) |
Nov 20, 2013 | 16.25 | 16.37 | 15.97 | 16.02 | 360,686 | -0.19(-1.16%) |
Nov 19, 2013 | 16.28 | 16.37 | 16.08 | 16.21 | 338,152 | -0.04(-0.26%) |
Nov 18, 2013 | 16.09 | 16.31 | 15.98 | 16.25 | 406,678 | +0.17(+1.03%) |
Nov 15, 2013 | 16.05 | 16.09 | 15.87 | 16.09 | 341,324 | +0.01(+0.04%) |
Nov 14, 2013 | 16.14 | 16.31 | 16.05 | 16.08 | 336,133 | -0.05(-0.31%) |
Nov 13, 2013 | 15.78 | 16.14 | 15.77 | 16.13 | 296,747 | +0.29(+1.81%) |
Nov 12, 2013 | 16.08 | 16.08 | 15.79 | 15.84 | 231,786 | -0.27(-1.65%) |
Nov 11, 2013 | 16.08 | 16.17 | 15.94 | 16.11 | 312,096 | +0.03(+0.18%) |
Nov 08, 2013 | 15.90 | 16.10 | 15.71 | 16.08 | 387,480 | +0.15(+0.91%) |
Nov 07, 2013 | 16.35 | 16.39 | 15.93 | 15.94 | 465,129 | -0.40(-2.47%) |
Nov 06, 2013 | 16.25 | 16.51 | 16.22 | 16.34 | 261,028 | +0.15(+0.90%) |
Nov 05, 2013 | 16.45 | 16.48 | 16.16 | 16.19 | 317,290 | -0.29(-1.76%) |
Nov 04, 2013 | 16.28 | 16.57 | 16.17 | 16.48 | 471,399 | +0.20(+1.24%) |
Nov 01, 2013 | 16.25 | 16.43 | 16.15 | 16.28 | 421,792 | -0.01(-0.09%) |
Oct 31, 2013 | 16.31 | 16.47 | 16.15 | 16.30 | 362,867 | -0.06(-0.35%) |
Oct 30, 2013 | 16.45 | 16.62 | 16.34 | 16.35 | 311,017 | -0.11(-0.65%) |
Oct 29, 2013 | 16.45 | 16.57 | 16.40 | 16.46 | 394,420 | +0.01(+0.09%) |
Oct 28, 2013 | 16.35 | 16.46 | 16.31 | 16.45 | 398,075 | +0.06(+0.39%) |
Oct 25, 2013 | 16.25 | 16.44 | 16.15 | 16.38 | 300,346 | +0.20(+1.23%) |
Oct 24, 2013 | 16.28 | 16.36 | 16.07 | 16.18 | 329,526 | -0.03(-0.18%) |
Oct 23, 2013 | 16.08 | 16.35 | 16.00 | 16.21 | 476,272 | +0.09(+0.55%) |
Oct 22, 2013 | 16.02 | 16.25 | 15.95 | 16.12 | 343,620 | +0.16(+0.98%) |
Oct 21, 2013 | 15.98 | 15.99 | 15.83 | 15.97 | 347,552 | +0.02(+0.13%) |
Oct 18, 2013 | 16.01 | 16.07 | 15.84 | 15.95 | 640,230 | +0.08(+0.51%) |
Oct 17, 2013 | 15.53 | 15.86 | 15.44 | 15.86 | 791,735 | +0.33(+2.10%) |
Oct 16, 2013 | 15.29 | 15.57 | 15.15 | 15.54 | 479,692 | +0.36(+2.38%) |
Oct 15, 2013 | 15.42 | 15.67 | 15.16 | 15.18 | 518,710 | -0.32(-2.08%) |
Oct 14, 2013 | 15.36 | 15.51 | 15.14 | 15.50 | 585,852 | +0.10(+0.64%) |
Oct 11, 2013 | 15.34 | 15.50 | 15.29 | 15.40 | 472,035 | +0.04(+0.23%) |
Oct 10, 2013 | 15.27 | 15.46 | 15.09 | 15.37 | 511,423 | +0.26(+1.71%) |
Oct 09, 2013 | 15.13 | 15.38 | 15.06 | 15.11 | 417,479 | +0.03(+0.19%) |
Oct 08, 2013 | 15.21 | 15.26 | 15.06 | 15.08 | 511,412 | -0.11(-0.70%) |
Oct 07, 2013 | 15.22 | 15.35 | 15.15 | 15.18 | 430,774 | -0.11(-0.72%) |
Oct 04, 2013 | 15.31 | 15.40 | 15.28 | 15.29 | 286,672 | -0.02(-0.16%) |
Oct 03, 2013 | 15.51 | 15.52 | 15.23 | 15.32 | 534,847 | -0.21(-1.32%) |
Oct 02, 2013 | 15.57 | 15.68 | 15.45 | 15.52 | 518,552 | -0.13(-0.81%) |
Oct 01, 2013 | 15.67 | 15.78 | 15.52 | 15.65 | 518,190 | +0.06(+0.36%) |
Sep 30, 2013 | 15.45 | 15.68 | 15.45 | 15.60 | 678,858 | +0.06(+0.36%) |
Sep 27, 2013 | 15.68 | 15.70 | 15.51 | 15.54 | 715,343 | -0.22(-1.41%) |
Sep 26, 2013 | 15.74 | 15.85 | 15.68 | 15.76 | 468,741 | +0.02(+0.13%) |
Sep 25, 2013 | 16.05 | 16.05 | 15.73 | 15.74 | 651,082 | -0.27(-1.70%) |
Sep 24, 2013 | 16.04 | 16.14 | 15.95 | 16.01 | 662,227 | +0.04(+0.22%) |
Sep 23, 2013 | 15.65 | 16.09 | 15.56 | 15.98 | 700,599 | +0.33(+2.13%) |
Sep 20, 2013 | 15.54 | 15.65 | 15.39 | 15.65 | 1,481,270 | +0.17(+1.10%) |
Sep 19, 2013 | 15.52 | 15.59 | 15.29 | 15.48 | 583,169 | +0.06(+0.37%) |
Sep 18, 2013 | 15.01 | 15.49 | 14.97 | 15.42 | 1,204,119 | +0.44(+2.93%) |
Sep 17, 2013 | 14.86 | 15.10 | 14.86 | 14.98 | 952,037 | +0.12(+0.80%) |
Sep 16, 2013 | 15.06 | 14.95 | 14.78 | 14.86 | 776,961 | -0.09(-0.59%) |
Sep 13, 2013 | 14.97 | 15.06 | 14.90 | 14.95 | 433,388 | +0.04(+0.28%) |
Sep 12, 2013 | 14.79 | 15.00 | 14.75 | 14.91 | 656,325 | +0.16(+1.09%) |
Sep 11, 2013 | 14.85 | 14.87 | 14.53 | 14.75 | 943,886 | -0.08(-0.52%) |
Sep 10, 2013 | 14.90 | 14.90 | 14.76 | 14.82 | 702,273 | -0.02(-0.14%) |
Sep 09, 2013 | 14.88 | 14.88 | 14.72 | 14.84 | 440,869 | +0.04(+0.28%) |
Sep 06, 2013 | 14.84 | 14.89 | 14.67 | 14.80 | 292,488 | +0.06(+0.43%) |
Sep 05, 2013 | 14.75 | 14.83 | 14.66 | 14.74 | 327,251 | -0.01(-0.09%) |
Sep 04, 2013 | 14.92 | 14.92 | 14.71 | 14.75 | 288,644 | -0.15(-1.01%) |
Sep 03, 2013 | 15.25 | 15.30 | 14.83 | 14.90 | 387,233 | -0.20(-1.35%) |
Aug 30, 2013 | 15.28 | 15.34 | 15.09 | 15.11 | 383,363 | -0.22(-1.44%) |
Aug 29, 2013 | 15.30 | 15.44 | 15.26 | 15.33 | 341,479 | +0.04(+0.27%) |
Aug 28, 2013 | 15.33 | 15.43 | 15.23 | 15.29 | 214,418 | -0.05(-0.32%) |
Aug 27, 2013 | 15.26 | 15.49 | 15.26 | 15.33 | 352,835 | -0.07(-0.46%) |
Aug 26, 2013 | 15.55 | 15.58 | 15.36 | 15.40 | 265,339 | -0.12(-0.75%) |
Aug 23, 2013 | 15.43 | 15.56 | 15.27 | 15.52 | 623,892 | +0.09(+0.59%) |
Aug 22, 2013 | 15.24 | 15.55 | 15.24 | 15.43 | 700,488 | +0.19(+1.27%) |
Aug 21, 2013 | 15.23 | 15.33 | 15.16 | 15.24 | 457,543 | -0.04(-0.25%) |
Aug 20, 2013 | 15.24 | 15.39 | 15.17 | 15.27 | 369,329 | +0.09(+0.62%) |
Aug 19, 2013 | 15.30 | 15.31 | 15.14 | 15.18 | 446,963 | -0.09(-0.57%) |
Aug 16, 2013 | 15.37 | 15.38 | 15.18 | 15.27 | 515,454 | -0.19(-1.23%) |
Aug 15, 2013 | 15.61 | 15.66 | 15.43 | 15.46 | 739,335 | -0.36(-2.26%) |
Aug 14, 2013 | 15.83 | 15.87 | 15.74 | 15.81 | 536,990 | -0.04(-0.24%) |
Aug 13, 2013 | 16.01 | 16.01 | 15.78 | 15.85 | 287,803 | -0.13(-0.79%) |
Aug 12, 2013 | 15.83 | 16.05 | 15.83 | 15.98 | 387,113 | +0.07(+0.44%) |
Aug 09, 2013 | 15.94 | 15.98 | 15.73 | 15.91 | 466,868 | -0.04(-0.24%) |
Aug 08, 2013 | 16.00 | 16.10 | 15.85 | 15.95 | 670,761 | +0.06(+0.40%) |
Aug 07, 2013 | 15.73 | 15.96 | 15.63 | 15.88 | 753,368 | +0.23(+1.50%) |
Aug 06, 2013 | 15.69 | 15.78 | 15.59 | 15.65 | 188,205 | -0.10(-0.62%) |
Aug 05, 2013 | 15.72 | 15.80 | 15.65 | 15.75 | 384,606 | +0.05(+0.31%) |
Aug 02, 2013 | 15.88 | 15.88 | 15.63 | 15.70 | 330,445 | -0.20(-1.24%) |
Aug 01, 2013 | 15.81 | 15.95 | 15.71 | 15.90 | 470,818 | +0.20(+1.27%) |
Jul 31, 2013 | 15.79 | 15.94 | 15.69 | 15.70 | 527,745 | -0.08(-0.51%) |
Jul 30, 2013 | 15.94 | 15.96 | 15.69 | 15.78 | 334,985 | -0.07(-0.44%) |
Jul 29, 2013 | 15.81 | 15.93 | 15.79 | 15.85 | 405,290 | +0.03(+0.20%) |
Jul 26, 2013 | 15.94 | 16.04 | 15.73 | 15.81 | 370,293 | -0.20(-1.27%) |
Jul 25, 2013 | 15.72 | 16.03 | 15.66 | 16.02 | 481,138 | +0.33(+2.12%) |
Jul 24, 2013 | 15.95 | 15.99 | 15.63 | 15.69 | 237,215 | -0.25(-1.56%) |
Jul 23, 2013 | 16.00 | 16.13 | 15.91 | 15.93 | 375,346 | +0.00(+0.00%) |
Jul 22, 2013 | 16.09 | 16.12 | 15.91 | 15.93 | 321,804 | -0.10(-0.61%) |
Jul 19, 2013 | 16.03 | 16.13 | 15.95 | 16.03 | 703,936 | +0.02(+0.13%) |
Jul 18, 2013 | 15.71 | 16.01 | 15.64 | 16.01 | 735,163 | +0.44(+2.83%) |
Jul 17, 2013 | 15.52 | 15.66 | 15.44 | 15.57 | 682,003 | +0.16(+1.03%) |
Jul 16, 2013 | 15.24 | 15.45 | 15.18 | 15.41 | 616,786 | +0.19(+1.22%) |
Jul 15, 2013 | 15.10 | 15.27 | 15.10 | 15.23 | 834,444 | +0.14(+0.91%) |
Jul 12, 2013 | 14.98 | 15.15 | 14.89 | 15.09 | 443,276 | +0.09(+0.58%) |
Jul 11, 2013 | 15.10 | 15.13 | 14.86 | 15.00 | 395,976 | +0.07(+0.49%) |
Jul 10, 2013 | 14.93 | 15.04 | 14.86 | 14.93 | 365,756 | -0.02(-0.16%) |
Jul 09, 2013 | 14.95 | 15.03 | 14.84 | 14.95 | 1,231,111 | +0.06(+0.42%) |
Jul 08, 2013 | 14.76 | 14.94 | 14.74 | 14.89 | 620,162 | +0.19(+1.26%) |
Jul 05, 2013 | 14.85 | 14.91 | 14.51 | 14.70 | 438,858 | -0.01(-0.10%) |
Jul 03, 2013 | 14.64 | 14.80 | 14.56 | 14.72 | 407,671 | +0.07(+0.48%) |
Jul 02, 2013 | 14.39 | 14.68 | 14.31 | 14.65 | 2,117,458 | +0.23(+1.63%) |
Jul 01, 2013 | 14.73 | 14.73 | 14.24 | 14.41 | 657,475 | -0.15(-1.04%) |
Jun 28, 2013 | 14.53 | 14.73 | 14.44 | 14.56 | 781,587 | -0.00(-0.02%) |
Jun 27, 2013 | 14.55 | 14.70 | 14.50 | 14.57 | 296,370 | +0.08(+0.53%) |
Jun 26, 2013 | 14.63 | 14.73 | 14.39 | 14.49 | 667,878 | -0.06(-0.41%) |
Jun 25, 2013 | 14.68 | 14.68 | 14.45 | 14.55 | 516,911 | +0.01(+0.07%) |
Jun 24, 2013 | 14.56 | 14.68 | 14.37 | 14.54 | 680,734 | -0.18(-1.22%) |
Jun 21, 2013 | 14.74 | 14.79 | 14.42 | 14.72 | 1,415,977 | +0.02(+0.12%) |
Jun 20, 2013 | 15.02 | 15.05 | 14.66 | 14.70 | 534,424 | -0.51(-3.34%) |
Jun 19, 2013 | 15.56 | 15.56 | 15.19 | 15.21 | 420,655 | -0.36(-2.32%) |
Jun 18, 2013 | 15.45 | 15.69 | 15.43 | 15.57 | 805,687 | +0.10(+0.63%) |
Jun 17, 2013 | 15.70 | 15.74 | 15.41 | 15.47 | 509,705 | -0.12(-0.79%) |
Jun 14, 2013 | 15.73 | 15.78 | 15.52 | 15.59 | 794,847 | -0.14(-0.91%) |
Jun 13, 2013 | 15.41 | 15.78 | 15.36 | 15.74 | 251,899 | +0.32(+2.07%) |
Jun 12, 2013 | 15.77 | 15.77 | 15.40 | 15.42 | 205,595 | -0.19(-1.24%) |
Jun 11, 2013 | 15.61 | 15.72 | 15.58 | 15.61 | 224,430 | -0.19(-1.19%) |
Jun 10, 2013 | 15.79 | 15.90 | 15.68 | 15.80 | 194,399 | +0.02(+0.13%) |
Jun 07, 2013 | 15.88 | 15.91 | 15.70 | 15.78 | 447,267 | -0.00(-0.02%) |
Jun 06, 2013 | 15.64 | 15.80 | 15.59 | 15.78 | 385,196 | +0.10(+0.62%) |
Jun 05, 2013 | 15.71 | 15.79 | 15.60 | 15.68 | 310,864 | -0.06(-0.38%) |
Jun 04, 2013 | 15.98 | 16.11 | 15.64 | 15.74 | 447,350 | -0.26(-1.61%) |