Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.95 | 17.00 | 16.91 | 16.98 | 106,096 | -0.01(-0.06%) |
May 29, 2014 | 16.87 | 16.99 | 16.87 | 16.99 | 92,430 | +0.08(+0.47%) |
May 28, 2014 | 16.91 | 16.97 | 16.88 | 16.91 | 178,532 | -0.07(-0.41%) |
May 27, 2014 | 16.91 | 16.98 | 16.83 | 16.98 | 277,085 | +0.34(+2.04%) |
May 23, 2014 | 16.64 | 16.64 | 16.64 | 0 | -0.02(-0.12%) | |
May 22, 2014 | 16.59 | 16.69 | 16.59 | 16.66 | 121,499 | -0.02(-0.12%) |
May 21, 2014 | 16.63 | 16.74 | 16.60 | 16.68 | 142,077 | +0.05(+0.30%) |
May 20, 2014 | 16.60 | 16.65 | 16.50 | 16.63 | 176,387 | -0.08(-0.48%) |
May 19, 2014 | 16.58 | 16.71 | 16.55 | 16.71 | 267,705 | +0.04(+0.24%) |
May 16, 2014 | 16.62 | 16.69 | 16.60 | 16.67 | 157,172 | -0.07(-0.42%) |
May 15, 2014 | 16.87 | 16.92 | 16.71 | 16.74 | 139,498 | -0.02(-0.12%) |
May 14, 2014 | 16.84 | 16.90 | 16.76 | 16.76 | 180,376 | -0.01(-0.06%) |
May 13, 2014 | 16.75 | 16.80 | 16.72 | 16.77 | 93,571 | -0.06(-0.36%) |
May 12, 2014 | 16.78 | 16.88 | 16.75 | 16.83 | 54,070 | +0.13(+0.78%) |
May 09, 2014 | 16.77 | 16.78 | 16.64 | 16.70 | 74,691 | -0.12(-0.71%) |
May 08, 2014 | 16.63 | 16.93 | 16.59 | 16.82 | 137,440 | +0.09(+0.54%) |
May 07, 2014 | 16.65 | 16.84 | 16.56 | 16.73 | 115,469 | +0.10(+0.60%) |
May 06, 2014 | 16.51 | 16.65 | 16.51 | 16.63 | 137,451 | -0.01(-0.06%) |
May 05, 2014 | 16.37 | 16.94 | 16.33 | 16.64 | 113,229 | -0.69(-3.98%) |
May 02, 2014 | 17.10 | 17.33 | 17.06 | 17.33 | 227,001 | -0.12(-0.69%) |
May 01, 2014 | 17.42 | 17.49 | 17.40 | 17.45 | 113,134 | +0.00(+0.00%) |
Apr 30, 2014 | 17.25 | 17.46 | 17.23 | 17.45 | 918,170 | +0.21(+1.25%) |
Apr 29, 2014 | 17.09 | 17.28 | 17.09 | 17.23 | 1,662,391 | +0.29(+1.74%) |
Apr 28, 2014 | 16.90 | 17.00 | 16.78 | 16.94 | 807,580 | +0.23(+1.38%) |
Apr 25, 2014 | 16.80 | 16.82 | 16.67 | 16.71 | 163,365 | -0.20(-1.18%) |
Apr 24, 2014 | 16.80 | 16.99 | 16.71 | 16.91 | 160,244 | +0.12(+0.71%) |
Apr 23, 2014 | 16.91 | 16.93 | 16.79 | 16.79 | 98,225 | +0.04(+0.24%) |
Apr 22, 2014 | 16.75 | 16.80 | 16.70 | 16.75 | 95,943 | +0.26(+1.58%) |
Apr 21, 2014 | 16.38 | 16.53 | 16.38 | 16.49 | 95,125 | -0.02(-0.12%) |
Apr 17, 2014 | 16.51 | 16.51 | 16.51 | 0 | +0.15(+0.92%) | |
Apr 16, 2014 | 16.30 | 16.36 | 16.20 | 16.36 | 456,268 | +0.18(+1.11%) |
Apr 15, 2014 | 16.24 | 16.32 | 16.00 | 16.18 | 267,451 | -0.21(-1.28%) |
Apr 14, 2014 | 16.37 | 16.48 | 16.30 | 16.39 | 225,272 | -0.08(-0.49%) |
Apr 11, 2014 | 16.45 | 16.57 | 16.43 | 16.47 | 0 | -0.13(-0.78%) |
Apr 10, 2014 | 16.75 | 16.77 | 16.51 | 16.60 | 96,639 | -0.30(-1.78%) |
Apr 09, 2014 | 16.75 | 16.90 | 16.64 | 16.90 | 85,332 | +0.14(+0.84%) |
Apr 08, 2014 | 16.58 | 16.83 | 16.55 | 16.76 | 66,513 | +0.11(+0.66%) |
Apr 07, 2014 | 16.63 | 16.66 | 16.53 | 16.65 | 92,737 | -0.13(-0.77%) |
Apr 04, 2014 | 16.92 | 16.97 | 16.77 | 16.78 | 0 | -0.02(-0.12%) |
Apr 03, 2014 | 16.95 | 16.99 | 16.76 | 16.80 | 125,480 | -0.11(-0.65%) |
Apr 02, 2014 | 17.00 | 17.01 | 16.90 | 16.91 | 86,340 | -0.07(-0.41%) |
Apr 01, 2014 | 17.02 | 17.04 | 16.92 | 16.98 | 137,484 | +0.13(+0.77%) |
Mar 31, 2014 | 16.96 | 16.98 | 16.85 | 16.85 | 123,746 | -0.02(-0.11%) |
Mar 28, 2014 | 16.80 | 16.89 | 16.74 | 16.87 | 0 | -0.00(-0.01%) |
Mar 27, 2014 | 16.87 | 16.93 | 16.79 | 16.87 | 135,992 | -0.05(-0.30%) |
Mar 26, 2014 | 17.02 | 17.06 | 16.90 | 16.92 | 184,310 | +0.17(+1.01%) |
Mar 25, 2014 | 16.64 | 16.79 | 16.59 | 16.75 | 349,784 | +0.22(+1.33%) |
Mar 24, 2014 | 16.58 | 16.58 | 16.33 | 16.53 | 279,637 | +0.10(+0.61%) |
Mar 21, 2014 | 16.62 | 16.74 | 16.40 | 16.43 | 2,662,912 | -0.27(-1.59%) |
Mar 20, 2014 | 16.52 | 16.78 | 16.49 | 16.70 | 121,916 | +0.00(+0.03%) |
Mar 19, 2014 | 17.01 | 17.01 | 16.65 | 16.69 | 218,278 | -0.51(-2.97%) |
Mar 18, 2014 | 17.14 | 17.25 | 17.09 | 17.20 | 191,791 | +0.15(+0.88%) |
Mar 17, 2014 | 17.01 | 17.14 | 17.01 | 17.05 | 72,581 | +0.29(+1.73%) |
Mar 14, 2014 | 16.69 | 16.88 | 16.66 | 16.76 | 0 | +0.12(+0.72%) |
Mar 13, 2014 | 17.03 | 17.05 | 16.54 | 16.64 | 217,976 | -0.28(-1.65%) |
Mar 12, 2014 | 16.93 | 17.02 | 16.82 | 16.92 | 270,922 | -0.08(-0.47%) |
Mar 11, 2014 | 17.08 | 17.16 | 16.93 | 17.00 | 182,306 | -0.13(-0.76%) |
Mar 10, 2014 | 17.11 | 17.16 | 16.98 | 17.13 | 205,900 | -0.19(-1.10%) |
Mar 07, 2014 | 17.35 | 17.35 | 17.15 | 17.32 | 0 | -0.16(-0.92%) |
Mar 06, 2014 | 17.51 | 17.56 | 17.48 | 17.48 | 93,683 | +0.18(+1.04%) |
Mar 05, 2014 | 17.37 | 17.40 | 17.30 | 17.30 | 62,860 | -0.09(-0.49%) |
Mar 04, 2014 | 17.50 | 17.50 | 17.35 | 17.39 | 321,791 | +0.19(+1.08%) |
Mar 03, 2014 | 17.35 | 17.39 | 17.12 | 17.20 | 216,951 | -0.57(-3.21%) |
Feb 28, 2014 | 17.70 | 17.90 | 17.69 | 17.77 | 0 | +0.12(+0.68%) |
Feb 27, 2014 | 17.47 | 17.65 | 17.35 | 17.65 | 199,297 | -0.22(-1.23%) |
Feb 26, 2014 | 17.89 | 17.92 | 17.76 | 17.87 | 190,613 | -0.06(-0.33%) |
Feb 25, 2014 | 17.95 | 18.00 | 17.87 | 17.93 | 208,444 | +0.01(+0.06%) |
Feb 24, 2014 | 17.82 | 18.01 | 17.63 | 17.92 | 159,679 | +0.29(+1.64%) |
Feb 21, 2014 | 17.76 | 17.78 | 17.63 | 17.63 | 0 | -0.12(-0.68%) |
Feb 20, 2014 | 17.62 | 17.84 | 17.57 | 17.75 | 153,248 | +0.08(+0.45%) |
Feb 19, 2014 | 17.75 | 17.87 | 17.62 | 17.67 | 67,541 | -0.06(-0.34%) |
Feb 18, 2014 | 17.75 | 17.81 | 17.69 | 17.73 | 126,796 | -0.04(-0.23%) |
Feb 14, 2014 | 17.77 | 17.77 | 17.77 | 0 | -0.05(-0.28%) | |
Feb 13, 2014 | 17.47 | 17.82 | 17.47 | 17.82 | 167,560 | +0.31(+1.77%) |
Feb 12, 2014 | 17.45 | 17.54 | 17.42 | 17.51 | 156,007 | +0.01(+0.06%) |
Feb 11, 2014 | 17.28 | 17.53 | 17.28 | 17.50 | 120,957 | +0.32(+1.86%) |
Feb 10, 2014 | 17.13 | 17.18 | 17.10 | 17.18 | 66,638 | -0.12(-0.69%) |
Feb 07, 2014 | 17.10 | 17.32 | 16.99 | 17.30 | 0 | +0.40(+2.37%) |
Feb 06, 2014 | 16.78 | 17.01 | 16.78 | 16.90 | 111,541 | +0.35(+2.11%) |
Feb 05, 2014 | 16.55 | 16.64 | 16.48 | 16.55 | 110,866 | -0.05(-0.30%) |
Feb 04, 2014 | 16.45 | 16.63 | 16.45 | 16.60 | 170,170 | +0.35(+2.15%) |
Feb 03, 2014 | 16.52 | 16.53 | 16.21 | 16.25 | 395,429 | -0.41(-2.46%) |
Jan 31, 2014 | 16.56 | 16.77 | 16.53 | 16.66 | 0 | -0.28(-1.65%) |
Jan 30, 2014 | 16.97 | 16.98 | 16.81 | 16.94 | 110,093 | +0.13(+0.77%) |
Jan 29, 2014 | 16.85 | 16.94 | 16.75 | 16.81 | 144,136 | -0.44(-2.52%) |
Jan 28, 2014 | 17.19 | 17.29 | 17.13 | 17.25 | 194,338 | +0.38(+2.22%) |
Jan 27, 2014 | 17.02 | 17.04 | 16.79 | 16.87 | 619,489 | -0.06(-0.37%) |
Jan 24, 2014 | 17.18 | 17.21 | 16.93 | 16.93 | 0 | -0.46(-2.63%) |
Jan 23, 2014 | 17.43 | 17.43 | 17.28 | 17.39 | 773,065 | -0.44(-2.45%) |
Jan 22, 2014 | 17.77 | 17.84 | 17.70 | 17.83 | 150,866 | -0.17(-0.96%) |
Jan 21, 2014 | 18.05 | 18.07 | 17.91 | 18.00 | 173,822 | +0.10(+0.56%) |
Jan 17, 2014 | 17.90 | 17.90 | 17.90 | 0 | -0.34(-1.86%) | |
Jan 16, 2014 | 18.23 | 18.28 | 18.13 | 18.24 | 560,344 | +0.02(+0.11%) |
Jan 15, 2014 | 17.77 | 18.23 | 18.11 | 18.22 | 96,465 | +0.45(+2.53%) |
Jan 14, 2014 | 17.58 | 17.82 | 17.54 | 17.77 | 218,574 | +0.32(+1.83%) |
Jan 13, 2014 | 17.56 | 17.62 | 17.40 | 17.45 | 212,996 | -0.32(-1.80%) |
Jan 10, 2014 | 17.67 | 17.77 | 17.61 | 17.77 | 93,042 | +0.26(+1.48%) |
Jan 09, 2014 | 17.57 | 17.61 | 17.39 | 17.51 | 98,200 | -0.07(-0.40%) |
Jan 08, 2014 | 17.59 | 17.67 | 17.54 | 17.58 | 148,685 | -0.22(-1.23%) |
Jan 07, 2014 | 17.67 | 17.81 | 17.62 | 17.80 | 133,093 | +0.27(+1.53%) |
Jan 06, 2014 | 17.50 | 17.57 | 17.44 | 17.53 | 73,485 | +0.19(+1.07%) |
Jan 03, 2014 | 17.45 | 17.47 | 17.32 | 17.34 | 0 | -0.14(-0.83%) |
Jan 02, 2014 | 17.68 | 17.68 | 17.45 | 17.49 | 136,309 | -0.64(-3.53%) |
Dec 31, 2013 | 18.13 | 18.13 | 18.13 | 0 | +0.03(+0.17%) | |
Dec 30, 2013 | 17.97 | 18.10 | 17.97 | 18.10 | 86,386 | +0.11(+0.61%) |
Dec 27, 2013 | 17.96 | 18.04 | 17.90 | 17.99 | 0 | +0.05(+0.28%) |
Dec 26, 2013 | 17.65 | 17.94 | 17.65 | 17.94 | 131,352 | +0.18(+1.01%) |
Dec 24, 2013 | 17.81 | 17.81 | 17.64 | 17.76 | 107,130 | +0.03(+0.17%) |
Dec 23, 2013 | 17.75 | 17.78 | 17.70 | 17.73 | 448,628 | +0.15(+0.85%) |
Dec 20, 2013 | 17.46 | 17.63 | 17.46 | 17.58 | 0 | +0.16(+0.92%) |
Dec 19, 2013 | 17.28 | 17.42 | 17.24 | 17.42 | 101,158 | +0.06(+0.35%) |
Dec 18, 2013 | 17.25 | 17.45 | 17.22 | 17.36 | 159,902 | +0.29(+1.68%) |
Dec 17, 2013 | 17.16 | 17.20 | 17.03 | 17.07 | 83,965 | -0.20(-1.17%) |
Dec 16, 2013 | 17.10 | 17.34 | 17.09 | 17.27 | 216,462 | +0.36(+2.11%) |
Dec 13, 2013 | 16.88 | 16.95 | 16.86 | 16.92 | 0 | +0.24(+1.43%) |
Dec 12, 2013 | 16.73 | 16.80 | 16.66 | 16.68 | 69,660 | -0.19(-1.13%) |
Dec 11, 2013 | 17.14 | 17.15 | 16.87 | 16.87 | 130,847 | -0.27(-1.58%) |
Dec 10, 2013 | 17.18 | 17.34 | 17.12 | 17.14 | 113,832 | -0.24(-1.37%) |
Dec 09, 2013 | 17.37 | 17.38 | 17.29 | 17.38 | 87,700 | +0.11(+0.61%) |
Dec 06, 2013 | 17.21 | 17.34 | 17.12 | 17.27 | 209,618 | +0.33(+1.93%) |
Dec 05, 2013 | 16.89 | 16.98 | 16.86 | 16.95 | 166,647 | +0.04(+0.21%) |
Dec 04, 2013 | 16.79 | 16.95 | 16.72 | 16.91 | 794,245 | -0.11(-0.65%) |
Dec 03, 2013 | 17.13 | 17.18 | 16.95 | 17.02 | 825,973 | -0.27(-1.56%) |
Dec 02, 2013 | 17.37 | 17.41 | 17.29 | 17.29 | 69,472 | -0.16(-0.92%) |
Nov 29, 2013 | 17.45 | 17.52 | 17.42 | 17.45 | 193,815 | +0.20(+1.16%) |
Nov 27, 2013 | 17.22 | 17.27 | 17.21 | 17.25 | 88,663 | +0.08(+0.47%) |
Nov 26, 2013 | 17.13 | 17.21 | 17.09 | 17.17 | 166,590 | +0.03(+0.18%) |
Nov 25, 2013 | 17.12 | 17.15 | 17.05 | 17.14 | 109,510 | -0.06(-0.35%) |
Nov 22, 2013 | 17.16 | 17.24 | 17.13 | 17.20 | 187,778 | +0.13(+0.76%) |
Nov 21, 2013 | 17.05 | 17.14 | 16.96 | 17.07 | 723,179 | -0.15(-0.88%) |
Nov 20, 2013 | 17.46 | 17.51 | 17.17 | 17.22 | 310,584 | -0.24(-1.37%) |
Nov 19, 2013 | 17.43 | 17.53 | 17.40 | 17.46 | 110,809 | +0.04(+0.24%) |
Nov 18, 2013 | 17.47 | 17.55 | 17.40 | 17.42 | 106,528 | +0.02(+0.10%) |
Nov 15, 2013 | 17.34 | 17.41 | 17.30 | 17.40 | 283,776 | +0.21(+1.20%) |
Nov 14, 2013 | 17.09 | 17.25 | 17.09 | 17.19 | 174,702 | +0.15(+0.90%) |
Nov 13, 2013 | 16.79 | 17.07 | 16.77 | 17.04 | 140,633 | +0.12(+0.71%) |
Nov 12, 2013 | 16.94 | 16.97 | 16.85 | 16.92 | 181,174 | -0.09(-0.53%) |
Nov 11, 2013 | 16.92 | 17.04 | 16.92 | 17.01 | 303,917 | +0.34(+2.05%) |
Nov 08, 2013 | 16.58 | 16.68 | 16.55 | 16.67 | 349,518 | +0.27(+1.64%) |
Nov 07, 2013 | 16.46 | 16.66 | 16.33 | 16.40 | 91,892 | -0.37(-2.21%) |
Nov 06, 2013 | 16.75 | 16.83 | 16.73 | 16.77 | 191,628 | +0.13(+0.78%) |
Nov 05, 2013 | 16.57 | 16.70 | 16.51 | 16.64 | 185,044 | -0.19(-1.13%) |
Nov 04, 2013 | 16.76 | 16.83 | 16.74 | 16.83 | 231,262 | +0.09(+0.54%) |
Nov 01, 2013 | 16.77 | 16.80 | 16.69 | 16.74 | 396,757 | -0.09(-0.53%) |
Oct 31, 2013 | 16.88 | 16.95 | 16.82 | 16.83 | 97,178 | -0.12(-0.71%) |
Oct 30, 2013 | 17.03 | 17.09 | 16.86 | 16.95 | 113,779 | -0.13(-0.76%) |
Oct 29, 2013 | 17.00 | 17.13 | 17.00 | 17.08 | 139,935 | +0.05(+0.29%) |
Oct 28, 2013 | 16.98 | 17.13 | 16.96 | 17.03 | 216,478 | -0.11(-0.64%) |
Oct 25, 2013 | 17.13 | 17.15 | 17.03 | 17.14 | 91,991 | -0.09(-0.52%) |
Oct 24, 2013 | 17.21 | 17.25 | 17.17 | 17.23 | 175,542 | +0.14(+0.82%) |
Oct 23, 2013 | 17.05 | 17.10 | 16.99 | 17.09 | 150,047 | -0.15(-0.87%) |
Oct 22, 2013 | 17.03 | 17.25 | 17.02 | 17.24 | 148,554 | +0.41(+2.44%) |
Oct 21, 2013 | 16.85 | 16.86 | 16.79 | 16.83 | 97,337 | -0.11(-0.65%) |
Oct 18, 2013 | 16.87 | 16.99 | 16.84 | 16.94 | 190,763 | +0.07(+0.41%) |
Oct 17, 2013 | 16.70 | 16.87 | 16.68 | 16.87 | 615,679 | +0.32(+1.93%) |
Oct 16, 2013 | 16.37 | 16.56 | 16.37 | 16.55 | 143,969 | +0.18(+1.09%) |
Oct 15, 2013 | 16.35 | 16.46 | 16.35 | 16.37 | 131,101 | -0.03(-0.17%) |
Oct 14, 2013 | 16.31 | 16.44 | 16.29 | 16.40 | 144,274 | +0.05(+0.31%) |
Oct 11, 2013 | 16.29 | 16.35 | 16.24 | 16.35 | 322,862 | +0.00(+0.01%) |
Oct 10, 2013 | 16.14 | 16.39 | 16.14 | 16.35 | 288,682 | +0.44(+2.76%) |
Oct 09, 2013 | 15.94 | 15.96 | 15.81 | 15.91 | 105,849 | +0.06(+0.38%) |
Oct 08, 2013 | 16.01 | 16.05 | 15.85 | 15.85 | 130,227 | -0.08(-0.50%) |
Oct 07, 2013 | 15.83 | 15.97 | 15.83 | 15.93 | 122,458 | -0.04(-0.25%) |
Oct 04, 2013 | 15.97 | 16.03 | 15.94 | 15.97 | 87,627 | +0.04(+0.25%) |
Oct 03, 2013 | 15.93 | 15.96 | 15.89 | 15.93 | 69,505 | -0.08(-0.50%) |
Oct 02, 2013 | 15.95 | 16.02 | 15.90 | 16.01 | 103,717 | +0.15(+0.95%) |
Oct 01, 2013 | 15.78 | 15.91 | 15.78 | 15.86 | 109,339 | +0.04(+0.25%) |
Sep 30, 2013 | 15.68 | 15.85 | 15.68 | 15.82 | 136,349 | -0.18(-1.12%) |
Sep 27, 2013 | 15.92 | 16.02 | 15.90 | 16.00 | 88,551 | +0.11(+0.69%) |
Sep 26, 2013 | 15.86 | 15.92 | 15.81 | 15.89 | 109,878 | -0.11(-0.69%) |
Sep 25, 2013 | 15.86 | 16.06 | 15.86 | 16.00 | 181,952 | +0.05(+0.31%) |
Sep 24, 2013 | 15.90 | 16.10 | 15.88 | 15.95 | 582,051 | +0.13(+0.85%) |
Sep 23, 2013 | 15.78 | 15.84 | 15.69 | 15.81 | 265,135 | +0.00(+0.03%) |
Sep 20, 2013 | 15.83 | 15.93 | 15.77 | 15.81 | 528,087 | -0.09(-0.57%) |
Sep 19, 2013 | 16.00 | 16.00 | 15.80 | 15.90 | 947,619 | -0.03(-0.19%) |
Sep 18, 2013 | 15.49 | 15.97 | 15.49 | 15.93 | 95,418 | +0.40(+2.58%) |
Sep 17, 2013 | 15.52 | 15.56 | 15.46 | 15.53 | 78,621 | +0.14(+0.91%) |
Sep 16, 2013 | 15.53 | 15.46 | 15.36 | 15.39 | 102,880 | +0.37(+2.46%) |
Sep 13, 2013 | 14.97 | 15.07 | 14.94 | 15.02 | 181,077 | -0.01(-0.07%) |
Sep 12, 2013 | 15.00 | 15.06 | 14.96 | 15.03 | 181,474 | -0.07(-0.48%) |
Sep 11, 2013 | 15.10 | 15.14 | 15.04 | 15.10 | 78,337 | -0.05(-0.32%) |
Sep 10, 2013 | 15.15 | 15.18 | 15.08 | 15.15 | 178,764 | +0.16(+1.07%) |
Sep 09, 2013 | 14.91 | 15.04 | 14.89 | 14.99 | 228,825 | +0.28(+1.90%) |
Sep 06, 2013 | 14.71 | 14.77 | 14.56 | 14.71 | 404,678 | +0.21(+1.45%) |
Sep 05, 2013 | 14.62 | 14.65 | 14.48 | 14.50 | 1,069,207 | -0.16(-1.09%) |
Sep 04, 2013 | 14.47 | 14.70 | 14.41 | 14.66 | 99,390 | +0.12(+0.83%) |
Sep 03, 2013 | 14.49 | 14.61 | 14.46 | 14.54 | 97,614 | +0.15(+1.08%) |
Aug 30, 2013 | 14.44 | 14.45 | 14.31 | 14.38 | 264,005 | -0.21(-1.47%) |
Aug 29, 2013 | 14.46 | 14.62 | 14.45 | 14.60 | 358,509 | -0.10(-0.68%) |
Aug 28, 2013 | 14.62 | 14.78 | 14.57 | 14.70 | 104,116 | -0.10(-0.68%) |
Aug 27, 2013 | 14.88 | 14.95 | 14.76 | 14.80 | 146,411 | -0.32(-2.12%) |
Aug 26, 2013 | 15.11 | 15.19 | 15.11 | 15.12 | 89,951 | -0.08(-0.53%) |
Aug 23, 2013 | 15.18 | 15.24 | 15.14 | 15.20 | 359,875 | -0.02(-0.13%) |
Aug 22, 2013 | 15.24 | 15.27 | 15.13 | 15.22 | 106,911 | +0.14(+0.93%) |
Aug 21, 2013 | 15.10 | 15.20 | 15.00 | 15.08 | 142,274 | -0.17(-1.11%) |
Aug 20, 2013 | 15.19 | 15.29 | 15.12 | 15.25 | 112,076 | -0.05(-0.31%) |
Aug 19, 2013 | 15.32 | 15.38 | 15.25 | 15.30 | 80,144 | -0.12(-0.79%) |
Aug 16, 2013 | 15.39 | 15.44 | 15.30 | 15.42 | 93,215 | -0.12(-0.77%) |
Aug 15, 2013 | 15.45 | 15.55 | 15.28 | 15.54 | 118,553 | -0.05(-0.34%) |
Aug 14, 2013 | 15.61 | 15.64 | 15.49 | 15.59 | 490,231 | -0.14(-0.87%) |
Aug 13, 2013 | 15.69 | 15.73 | 15.53 | 15.73 | 89,263 | -0.04(-0.29%) |
Aug 12, 2013 | 15.70 | 15.79 | 15.70 | 15.78 | 65,112 | -0.10(-0.60%) |
Aug 09, 2013 | 15.80 | 15.89 | 15.78 | 15.87 | 103,021 | -0.08(-0.53%) |
Aug 08, 2013 | 15.89 | 15.98 | 15.84 | 15.96 | 119,507 | +0.17(+1.04%) |
Aug 07, 2013 | 15.75 | 15.79 | 15.68 | 15.79 | 79,065 | +0.15(+0.96%) |
Aug 06, 2013 | 15.82 | 15.82 | 15.53 | 15.64 | 130,720 | -0.20(-1.26%) |
Aug 05, 2013 | 15.79 | 15.91 | 15.73 | 15.84 | 324,899 | -0.13(-0.81%) |
Aug 02, 2013 | 15.83 | 15.98 | 15.79 | 15.97 | 112,075 | +0.20(+1.27%) |
Aug 01, 2013 | 15.77 | 15.81 | 15.63 | 15.77 | 103,355 | +0.24(+1.55%) |
Jul 31, 2013 | 15.43 | 15.62 | 15.41 | 15.53 | 331,972 | +0.03(+0.19%) |
Jul 30, 2013 | 15.63 | 15.63 | 15.40 | 15.50 | 732,372 | -0.07(-0.45%) |
Jul 29, 2013 | 15.51 | 15.60 | 15.40 | 15.57 | 59,279 | -0.09(-0.57%) |
Jul 26, 2013 | 15.51 | 15.70 | 15.50 | 15.66 | 114,360 | -0.09(-0.57%) |
Jul 25, 2013 | 15.55 | 15.75 | 15.55 | 15.75 | 130,915 | +0.32(+2.07%) |
Jul 24, 2013 | 15.56 | 15.62 | 15.37 | 15.43 | 131,502 | -0.08(-0.52%) |
Jul 23, 2013 | 15.51 | 15.57 | 15.46 | 15.51 | 62,956 | -0.05(-0.32%) |
Jul 22, 2013 | 15.55 | 15.62 | 15.52 | 15.56 | 119,206 | +0.12(+0.78%) |
Jul 19, 2013 | 15.36 | 15.51 | 15.32 | 15.44 | 140,990 | +0.05(+0.32%) |
Jul 18, 2013 | 15.32 | 15.42 | 15.32 | 15.39 | 84,675 | +0.04(+0.26%) |
Jul 17, 2013 | 15.27 | 15.39 | 15.26 | 15.35 | 100,432 | +0.10(+0.66%) |
Jul 16, 2013 | 15.19 | 15.27 | 15.12 | 15.25 | 128,085 | -0.13(-0.85%) |
Jul 15, 2013 | 15.21 | 15.38 | 15.20 | 15.38 | 93,353 | +0.22(+1.45%) |
Jul 12, 2013 | 15.13 | 15.27 | 15.05 | 15.16 | 131,642 | -0.16(-1.04%) |
Jul 11, 2013 | 15.21 | 15.33 | 15.04 | 15.32 | 106,765 | +0.56(+3.79%) |
Jul 10, 2013 | 14.73 | 14.80 | 14.63 | 14.76 | 174,341 | +0.13(+0.89%) |
Jul 09, 2013 | 14.77 | 14.66 | 14.57 | 14.63 | 255,043 | -0.01(-0.07%) |
Jul 08, 2013 | 14.57 | 14.73 | 14.57 | 14.64 | 197,287 | +0.32(+2.24%) |
Jul 05, 2013 | 14.42 | 14.43 | 14.15 | 14.32 | 103,428 | +0.01(+0.06%) |
Jul 03, 2013 | 14.14 | 14.35 | 14.07 | 14.31 | 47,443 | -0.22(-1.51%) |
Jul 02, 2013 | 14.56 | 14.68 | 14.42 | 14.53 | 193,708 | -0.19(-1.29%) |
Jul 01, 2013 | 14.79 | 14.87 | 14.72 | 14.72 | 139,816 | +0.11(+0.75%) |
Jun 28, 2013 | 14.61 | 14.67 | 14.54 | 14.61 | 123,410 | -0.04(-0.27%) |
Jun 27, 2013 | 14.64 | 14.75 | 14.55 | 14.65 | 510,193 | +0.22(+1.52%) |
Jun 26, 2013 | 14.45 | 14.49 | 14.33 | 14.43 | 281,531 | +0.19(+1.33%) |
Jun 25, 2013 | 14.23 | 14.29 | 14.00 | 14.24 | 198,227 | +0.10(+0.71%) |
Jun 24, 2013 | 13.87 | 14.23 | 13.85 | 14.14 | 152,120 | +0.14(+1.00%) |
Jun 21, 2013 | 14.38 | 14.38 | 13.79 | 14.00 | 174,502 | -0.43(-2.98%) |
Jun 20, 2013 | 14.69 | 14.73 | 14.38 | 14.43 | 114,474 | -0.67(-4.44%) |
Jun 19, 2013 | 15.38 | 15.48 | 15.10 | 15.10 | 68,648 | -0.46(-2.96%) |
Jun 18, 2013 | 15.50 | 15.58 | 15.43 | 15.56 | 774,345 | +0.15(+0.97%) |
Jun 17, 2013 | 15.46 | 15.51 | 15.23 | 15.41 | 256,081 | +0.25(+1.65%) |
Jun 14, 2013 | 15.23 | 15.30 | 15.11 | 15.16 | 86,802 | -0.02(-0.13%) |
Jun 13, 2013 | 14.97 | 15.29 | 14.92 | 15.18 | 128,870 | +0.14(+0.93%) |
Jun 12, 2013 | 15.17 | 15.21 | 14.95 | 15.04 | 68,540 | -0.10(-0.66%) |
Jun 11, 2013 | 14.99 | 15.18 | 14.93 | 15.14 | 96,638 | -0.26(-1.69%) |
Jun 10, 2013 | 15.41 | 15.54 | 15.27 | 15.40 | 98,674 | -0.09(-0.58%) |
Jun 07, 2013 | 15.22 | 15.53 | 15.15 | 15.49 | 127,333 | +0.44(+2.92%) |
Jun 06, 2013 | 15.03 | 15.19 | 14.89 | 15.05 | 131,054 | -0.11(-0.76%) |
Jun 05, 2013 | 15.32 | 15.32 | 15.13 | 15.16 | 229,477 | -0.42(-2.66%) |
Jun 04, 2013 | 15.58 | 15.68 | 15.42 | 15.58 | 155,425 | +0.17(+1.10%) |