Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.72 | 18.88 | 18.53 | 18.62 | 63,319 | -0.04(-0.24%) |
May 29, 2014 | 18.72 | 18.75 | 18.28 | 18.67 | 53,584 | +0.04(+0.24%) |
May 28, 2014 | 18.81 | 18.81 | 18.53 | 18.62 | 46,575 | -0.27(-1.41%) |
May 27, 2014 | 18.61 | 19.06 | 18.61 | 18.89 | 52,291 | +0.36(+1.96%) |
May 23, 2014 | 18.32 | 18.52 | 18.52 | 18.52 | 56,977 | +0.08(+0.43%) |
May 22, 2014 | 18.04 | 18.47 | 18.04 | 18.44 | 153,813 | +0.40(+2.21%) |
May 21, 2014 | 17.79 | 18.20 | 17.79 | 18.05 | 204,037 | +0.43(+2.41%) |
May 20, 2014 | 17.55 | 17.71 | 17.28 | 17.62 | 137,101 | -0.15(-0.85%) |
May 19, 2014 | 17.39 | 17.90 | 17.24 | 17.77 | 60,216 | +0.28(+1.62%) |
May 16, 2014 | 17.58 | 17.64 | 17.38 | 17.49 | 99,358 | -0.14(-0.80%) |
May 15, 2014 | 17.87 | 17.89 | 17.52 | 17.63 | 200,871 | -0.40(-2.21%) |
May 14, 2014 | 18.40 | 18.40 | 17.99 | 18.03 | 166,616 | -0.45(-2.45%) |
May 13, 2014 | 18.62 | 18.66 | 18.45 | 18.48 | 72,911 | -0.12(-0.62%) |
May 12, 2014 | 18.36 | 18.81 | 18.17 | 18.59 | 69,727 | +0.32(+1.75%) |
May 09, 2014 | 17.76 | 18.36 | 17.76 | 18.28 | 115,775 | +0.37(+2.08%) |
May 08, 2014 | 17.93 | 18.16 | 17.72 | 17.90 | 167,117 | -0.02(-0.10%) |
May 07, 2014 | 17.86 | 18.18 | 17.61 | 17.92 | 183,717 | +0.16(+0.90%) |
May 06, 2014 | 18.40 | 18.59 | 17.75 | 17.76 | 164,411 | -0.75(-4.07%) |
May 05, 2014 | 18.52 | 18.60 | 18.22 | 18.52 | 69,257 | -0.18(-0.95%) |
May 02, 2014 | 18.68 | 19.06 | 18.48 | 18.69 | 86,457 | +0.11(+0.57%) |
May 01, 2014 | 18.76 | 18.86 | 18.28 | 18.59 | 110,120 | -0.27(-1.41%) |
Apr 30, 2014 | 19.30 | 19.40 | 18.73 | 18.85 | 193,621 | -0.45(-2.34%) |
Apr 29, 2014 | 19.54 | 19.89 | 19.25 | 19.30 | 91,613 | -0.11(-0.55%) |
Apr 28, 2014 | 19.31 | 19.50 | 19.02 | 19.41 | 80,189 | +0.11(+0.55%) |
Apr 25, 2014 | 19.59 | 19.92 | 19.21 | 19.30 | 87,471 | -0.40(-2.02%) |
Apr 24, 2014 | 20.04 | 20.12 | 19.68 | 19.70 | 54,788 | -0.33(-1.64%) |
Apr 23, 2014 | 19.73 | 20.34 | 19.64 | 20.03 | 111,467 | +0.11(+0.53%) |
Apr 22, 2014 | 19.67 | 20.12 | 19.61 | 19.92 | 78,039 | +0.21(+1.08%) |
Apr 21, 2014 | 19.75 | 19.98 | 19.54 | 19.71 | 34,171 | -0.02(-0.09%) |
Apr 17, 2014 | 19.76 | 19.73 | 19.73 | 19.73 | 53,480 | -0.08(-0.40%) |
Apr 16, 2014 | 20.02 | 20.16 | 19.58 | 19.81 | 51,837 | +0.00(+0.00%) |
Apr 15, 2014 | 19.91 | 20.16 | 19.45 | 19.81 | 46,031 | -0.09(-0.45%) |
Apr 14, 2014 | 20.07 | 20.23 | 19.64 | 19.90 | 95,498 | +0.02(+0.09%) |
Apr 11, 2014 | 19.77 | 20.11 | 19.75 | 19.88 | 75,156 | -0.12(-0.58%) |
Apr 10, 2014 | 20.48 | 20.60 | 19.84 | 20.00 | 98,807 | -0.55(-2.67%) |
Apr 09, 2014 | 20.52 | 20.65 | 20.34 | 20.54 | 65,575 | +0.06(+0.30%) |
Apr 08, 2014 | 20.42 | 20.99 | 20.39 | 20.48 | 60,822 | +0.02(+0.09%) |
Apr 07, 2014 | 20.75 | 21.03 | 20.39 | 20.46 | 68,012 | -0.31(-1.49%) |
Apr 04, 2014 | 21.27 | 21.32 | 20.71 | 20.78 | 212,716 | -0.41(-1.92%) |
Apr 03, 2014 | 21.24 | 21.24 | 21.07 | 21.18 | 47,605 | +0.02(+0.08%) |
Apr 02, 2014 | 21.01 | 21.20 | 20.84 | 21.17 | 84,275 | +0.12(+0.55%) |
Apr 01, 2014 | 20.69 | 21.16 | 20.50 | 21.05 | 164,013 | +0.40(+1.93%) |
Mar 31, 2014 | 20.53 | 20.90 | 20.31 | 20.65 | 108,403 | +0.18(+0.87%) |
Mar 28, 2014 | 20.70 | 21.05 | 20.41 | 20.47 | 103,098 | -0.27(-1.28%) |
Mar 27, 2014 | 20.79 | 21.05 | 20.61 | 20.74 | 72,917 | +0.00(+0.00%) |
Mar 26, 2014 | 21.07 | 21.10 | 20.74 | 20.74 | 114,538 | -0.29(-1.39%) |
Mar 25, 2014 | 21.09 | 21.18 | 21.01 | 21.03 | 154,938 | -0.04(-0.17%) |
Mar 24, 2014 | 21.09 | 21.20 | 20.83 | 21.07 | 77,349 | +0.02(+0.08%) |
Mar 21, 2014 | 21.27 | 21.27 | 20.81 | 21.05 | 265,582 | -0.16(-0.75%) |
Mar 20, 2014 | 21.08 | 21.31 | 21.05 | 21.21 | 71,460 | +0.04(+0.21%) |
Mar 19, 2014 | 21.18 | 21.28 | 20.88 | 21.17 | 99,833 | -0.11(-0.50%) |
Mar 18, 2014 | 21.25 | 21.47 | 20.56 | 21.27 | 124,358 | +0.06(+0.29%) |
Mar 17, 2014 | 21.06 | 21.33 | 20.88 | 21.21 | 101,379 | +0.22(+1.06%) |
Mar 14, 2014 | 20.72 | 21.23 | 20.08 | 20.99 | 83,908 | +0.14(+0.68%) |
Mar 13, 2014 | 20.86 | 20.97 | 20.26 | 20.85 | 108,158 | +0.04(+0.21%) |
Mar 12, 2014 | 20.30 | 21.09 | 20.29 | 20.80 | 131,566 | +0.45(+2.22%) |
Mar 11, 2014 | 19.07 | 20.46 | 18.81 | 20.35 | 315,440 | +1.24(+6.49%) |
Mar 10, 2014 | 19.04 | 19.26 | 18.73 | 19.11 | 44,627 | -0.03(-0.14%) |
Mar 07, 2014 | 19.14 | 19.16 | 18.83 | 19.14 | 83,620 | +0.18(+0.94%) |
Mar 06, 2014 | 18.82 | 19.12 | 18.75 | 18.96 | 62,459 | +0.13(+0.71%) |
Mar 05, 2014 | 18.79 | 18.93 | 18.65 | 18.83 | 65,128 | -0.04(-0.23%) |
Mar 04, 2014 | 18.53 | 19.16 | 18.51 | 18.87 | 136,493 | +0.56(+3.05%) |
Mar 03, 2014 | 18.42 | 18.67 | 18.13 | 18.31 | 92,261 | -0.34(-1.81%) |
Feb 28, 2014 | 18.56 | 18.91 | 18.50 | 18.65 | 94,218 | +0.14(+0.77%) |
Feb 27, 2014 | 18.36 | 18.55 | 18.17 | 18.51 | 47,449 | +0.07(+0.38%) |
Feb 26, 2014 | 18.23 | 18.58 | 18.09 | 18.44 | 60,555 | +0.27(+1.51%) |
Feb 25, 2014 | 18.08 | 18.20 | 18.03 | 18.16 | 95,900 | +0.13(+0.74%) |
Feb 24, 2014 | 18.00 | 18.26 | 17.90 | 18.03 | 95,008 | +0.12(+0.69%) |
Feb 21, 2014 | 18.03 | 18.14 | 17.86 | 17.90 | 114,340 | -0.03(-0.15%) |
Feb 20, 2014 | 17.86 | 18.14 | 17.86 | 17.93 | 45,716 | +0.07(+0.40%) |
Feb 19, 2014 | 17.93 | 18.05 | 17.85 | 17.86 | 111,279 | -0.17(-0.93%) |
Feb 18, 2014 | 17.85 | 18.28 | 17.81 | 18.03 | 69,134 | +0.22(+1.24%) |
Feb 14, 2014 | 17.90 | 17.81 | 17.81 | 17.81 | 51,562 | -0.09(-0.50%) |
Feb 13, 2014 | 17.62 | 18.14 | 17.21 | 17.89 | 107,155 | +0.18(+1.00%) |
Feb 12, 2014 | 17.89 | 18.12 | 17.59 | 17.72 | 91,696 | -0.22(-1.23%) |
Feb 11, 2014 | 17.75 | 18.11 | 17.64 | 17.94 | 136,648 | +0.12(+0.70%) |
Feb 10, 2014 | 17.67 | 17.94 | 17.31 | 17.81 | 122,507 | +0.09(+0.50%) |
Feb 07, 2014 | 17.86 | 17.94 | 17.61 | 17.73 | 138,108 | -0.04(-0.20%) |
Feb 06, 2014 | 17.54 | 17.90 | 17.52 | 17.76 | 139,567 | +0.16(+0.91%) |
Feb 05, 2014 | 17.81 | 18.01 | 17.56 | 17.60 | 105,456 | -0.27(-1.54%) |
Feb 04, 2014 | 18.04 | 18.31 | 17.73 | 17.88 | 204,308 | -0.02(-0.10%) |
Feb 03, 2014 | 18.10 | 18.36 | 17.81 | 17.89 | 235,467 | -0.25(-1.37%) |
Jan 31, 2014 | 17.82 | 18.25 | 17.82 | 18.14 | 246,883 | -0.03(-0.15%) |
Jan 30, 2014 | 17.76 | 18.42 | 17.75 | 18.17 | 165,246 | +0.51(+2.91%) |
Jan 29, 2014 | 17.95 | 18.17 | 17.50 | 17.66 | 135,761 | -0.41(-2.26%) |
Jan 28, 2014 | 17.89 | 18.12 | 17.74 | 18.06 | 100,008 | +0.15(+0.84%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.67 | 17.91 | 138,824 | -0.15(-0.83%) |
Jan 24, 2014 | 18.29 | 18.34 | 17.81 | 18.06 | 421,021 | -0.52(-2.81%) |
Jan 23, 2014 | 18.36 | 18.66 | 18.10 | 18.59 | 64,771 | +0.14(+0.77%) |
Jan 22, 2014 | 18.69 | 18.79 | 18.36 | 18.44 | 98,034 | -0.18(-0.95%) |
Jan 21, 2014 | 18.48 | 18.82 | 18.34 | 18.62 | 77,520 | +0.26(+1.40%) |
Jan 17, 2014 | 17.95 | 18.36 | 18.36 | 18.36 | 85,184 | +0.35(+1.97%) |
Jan 16, 2014 | 18.30 | 18.30 | 17.53 | 18.01 | 121,687 | -0.27(-1.50%) |
Jan 15, 2014 | 18.29 | 18.69 | 18.24 | 18.28 | 67,712 | -0.01(-0.05%) |
Jan 14, 2014 | 18.04 | 18.42 | 18.04 | 18.29 | 163,629 | +0.31(+1.72%) |
Jan 13, 2014 | 18.13 | 18.53 | 17.96 | 17.98 | 114,493 | -0.22(-1.22%) |
Jan 10, 2014 | 18.27 | 18.40 | 17.46 | 18.20 | 149,444 | -0.01(-0.05%) |
Jan 09, 2014 | 18.33 | 18.36 | 18.05 | 18.21 | 44,377 | -0.03(-0.15%) |
Jan 08, 2014 | 18.56 | 18.62 | 18.19 | 18.24 | 129,641 | -0.39(-2.09%) |
Jan 07, 2014 | 18.63 | 19.00 | 18.30 | 18.63 | 19,499 | +0.11(+0.57%) |
Jan 06, 2014 | 18.44 | 18.67 | 18.35 | 18.52 | 70,905 | +0.11(+0.58%) |
Jan 03, 2014 | 18.52 | 18.60 | 18.17 | 18.42 | 85,562 | -0.10(-0.53%) |
Jan 02, 2014 | 18.52 | 18.61 | 18.26 | 18.52 | 124,748 | -0.20(-1.04%) |
Dec 31, 2013 | 18.89 | 18.71 | 18.71 | 18.71 | 69,501 | -0.12(-0.61%) |
Dec 30, 2013 | 18.87 | 19.10 | 18.62 | 18.83 | 99,170 | -0.12(-0.65%) |
Dec 27, 2013 | 19.06 | 19.13 | 18.67 | 18.95 | 42,742 | -0.04(-0.19%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.82 | 18.98 | 31,119 | +0.03(+0.14%) |
Dec 24, 2013 | 19.42 | 19.42 | 18.82 | 18.96 | 25,540 | +0.28(+1.52%) |
Dec 23, 2013 | 18.53 | 19.92 | 18.53 | 18.67 | 97,082 | +0.21(+1.15%) |
Dec 20, 2013 | 17.81 | 18.63 | 17.52 | 18.46 | 217,182 | +0.74(+4.15%) |
Dec 19, 2013 | 17.99 | 18.08 | 17.69 | 17.73 | 48,769 | -0.31(-1.72%) |
Dec 18, 2013 | 17.80 | 18.07 | 17.47 | 18.04 | 53,703 | +0.29(+1.65%) |
Dec 17, 2013 | 17.98 | 17.98 | 17.35 | 17.74 | 49,049 | -0.28(-1.57%) |
Dec 16, 2013 | 17.83 | 18.12 | 17.39 | 18.03 | 74,224 | +0.21(+1.19%) |
Dec 13, 2013 | 17.83 | 17.88 | 17.55 | 17.81 | 45,119 | +0.06(+0.35%) |
Dec 12, 2013 | 17.72 | 18.06 | 17.72 | 17.75 | 48,625 | +0.00(+0.00%) |
Dec 11, 2013 | 17.85 | 17.91 | 17.61 | 17.75 | 74,585 | -0.06(-0.35%) |
Dec 10, 2013 | 17.83 | 18.05 | 17.73 | 17.81 | 65,277 | -0.10(-0.54%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.68 | 17.91 | 63,825 | +0.07(+0.40%) |
Dec 06, 2013 | 17.75 | 18.41 | 17.74 | 17.84 | 0 | +0.28(+1.62%) |
Dec 05, 2013 | 17.52 | 17.74 | 17.36 | 17.56 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 17.69 | 18.02 | 17.35 | 17.56 | 0 | -0.22(-1.25%) |
Dec 03, 2013 | 17.79 | 18.17 | 17.69 | 17.78 | 0 | -0.09(-0.50%) |
Dec 02, 2013 | 18.08 | 18.36 | 17.77 | 17.87 | 67,758 | -0.27(-1.51%) |
Nov 29, 2013 | 18.35 | 18.43 | 18.11 | 18.14 | 0 | -0.07(-0.39%) |
Nov 27, 2013 | 17.83 | 18.24 | 17.83 | 18.21 | 0 | +0.35(+1.98%) |
Nov 26, 2013 | 17.64 | 17.95 | 17.49 | 17.86 | 0 | +0.20(+1.10%) |
Nov 25, 2013 | 17.60 | 17.73 | 17.41 | 17.66 | 133,189 | +0.06(+0.35%) |
Nov 22, 2013 | 17.41 | 17.68 | 17.13 | 17.60 | 0 | +0.26(+1.48%) |
Nov 21, 2013 | 17.06 | 17.53 | 17.03 | 17.35 | 62,857 | +0.35(+2.09%) |
Nov 20, 2013 | 16.99 | 17.19 | 15.78 | 16.99 | 0 | -0.04(-0.26%) |
Nov 19, 2013 | 17.07 | 17.61 | 16.14 | 17.03 | 54,145 | -0.08(-0.47%) |
Nov 18, 2013 | 17.28 | 17.66 | 17.08 | 17.11 | 0 | -0.14(-0.82%) |
Nov 15, 2013 | 17.27 | 17.27 | 17.02 | 17.26 | 0 | +0.08(+0.46%) |
Nov 14, 2013 | 17.19 | 17.20 | 16.97 | 17.18 | 0 | +0.46(+2.76%) |
Nov 12, 2013 | 16.73 | 16.86 | 16.49 | 16.72 | 0 | -0.12(-0.74%) |
Nov 11, 2013 | 16.70 | 17.19 | 16.56 | 16.84 | 0 | +0.17(+1.01%) |
Nov 08, 2013 | 16.41 | 16.84 | 16.41 | 16.67 | 0 | +0.24(+1.46%) |
Nov 07, 2013 | 16.72 | 16.72 | 16.43 | 16.43 | 62,779 | -0.21(-1.28%) |
Nov 06, 2013 | 16.38 | 16.74 | 15.94 | 16.64 | 51,323 | +0.43(+2.62%) |
Nov 05, 2013 | 15.77 | 16.39 | 15.66 | 16.22 | 0 | +0.41(+2.58%) |
Nov 04, 2013 | 15.94 | 16.03 | 15.76 | 15.81 | 79,652 | -0.13(-0.83%) |
Nov 01, 2013 | 16.17 | 16.39 | 15.82 | 15.94 | 0 | -0.27(-1.69%) |
Oct 31, 2013 | 16.67 | 16.67 | 16.21 | 16.22 | 0 | -0.48(-2.87%) |
Oct 30, 2013 | 16.84 | 16.84 | 16.64 | 16.70 | 97,725 | -0.14(-0.84%) |
Oct 29, 2013 | 16.68 | 16.84 | 16.49 | 16.84 | 0 | +0.22(+1.33%) |
Oct 28, 2013 | 15.87 | 16.75 | 15.86 | 16.62 | 0 | +0.75(+4.75%) |
Oct 25, 2013 | 15.91 | 15.98 | 15.80 | 15.87 | 0 | -0.03(-0.17%) |
Oct 24, 2013 | 15.87 | 16.13 | 15.82 | 15.89 | 507,346 | +0.03(+0.17%) |
Oct 23, 2013 | 15.88 | 15.95 | 15.86 | 15.87 | 0 | -0.08(-0.47%) |
Oct 22, 2013 | 15.91 | 16.01 | 15.91 | 15.94 | 262,186 | +0.08(+0.53%) |
Oct 21, 2013 | 15.81 | 16.02 | 15.81 | 15.86 | 106,742 | +0.04(+0.28%) |
Oct 18, 2013 | 15.95 | 15.95 | 15.71 | 15.81 | 180,679 | -0.05(-0.34%) |
Oct 17, 2013 | 15.81 | 15.94 | 15.73 | 15.87 | 76,242 | -0.03(-0.17%) |
Oct 16, 2013 | 15.95 | 16.12 | 15.85 | 15.89 | 388,797 | +0.07(+0.45%) |
Oct 15, 2013 | 15.94 | 16.08 | 15.79 | 15.82 | 130,670 | -0.22(-1.38%) |
Oct 14, 2013 | 15.95 | 16.13 | 15.95 | 16.04 | 62,610 | +0.06(+0.39%) |
Oct 11, 2013 | 15.78 | 16.05 | 15.53 | 15.98 | 0 | +0.12(+0.73%) |
Oct 10, 2013 | 15.71 | 15.95 | 15.68 | 15.87 | 96,557 | +0.19(+1.19%) |
Oct 09, 2013 | 15.76 | 15.91 | 15.55 | 15.68 | 96,182 | -0.06(-0.39%) |
Oct 08, 2013 | 15.91 | 15.93 | 15.56 | 15.74 | 28,064 | -0.12(-0.78%) |
Oct 07, 2013 | 15.96 | 16.09 | 15.87 | 15.87 | 0 | -0.25(-1.54%) |
Oct 04, 2013 | 15.79 | 16.13 | 15.79 | 16.11 | 0 | +0.28(+1.79%) |
Oct 03, 2013 | 16.13 | 16.13 | 15.79 | 15.83 | 0 | -0.33(-2.03%) |
Oct 02, 2013 | 16.29 | 16.45 | 16.02 | 16.16 | 118,656 | -0.25(-1.51%) |
Oct 01, 2013 | 16.26 | 16.61 | 16.26 | 16.41 | 51,979 | -0.11(-0.64%) |
Sep 27, 2013 | 16.50 | 16.80 | 16.46 | 16.51 | 0 | -0.13(-0.80%) |
Sep 26, 2013 | 16.72 | 16.82 | 16.54 | 16.64 | 44,034 | -0.04(-0.21%) |
Sep 25, 2013 | 16.01 | 16.87 | 16.63 | 16.68 | 69,571 | -0.08(-0.48%) |
Sep 24, 2013 | 16.80 | 16.92 | 16.53 | 16.76 | 482,178 | -0.03(-0.16%) |
Sep 23, 2013 | 16.72 | 16.81 | 16.61 | 16.79 | 58,231 | +0.03(+0.16%) |
Sep 20, 2013 | 16.84 | 16.86 | 16.72 | 16.76 | 0 | -0.09(-0.53%) |
Sep 19, 2013 | 16.93 | 16.99 | 16.52 | 16.85 | 36,733 | -0.08(-0.47%) |
Sep 18, 2013 | 17.03 | 17.06 | 16.80 | 16.93 | 0 | -0.05(-0.31%) |
Sep 17, 2013 | 16.93 | 17.03 | 16.82 | 16.98 | 0 | +0.05(+0.31%) |
Sep 16, 2013 | 16.90 | 17.01 | 16.76 | 16.93 | 0 | +0.16(+0.98%) |
Sep 13, 2013 | 16.78 | 16.88 | 16.56 | 16.76 | 0 | +0.08(+0.50%) |
Sep 12, 2013 | 17.03 | 17.10 | 16.66 | 16.68 | 0 | -0.31(-1.83%) |
Sep 11, 2013 | 16.98 | 17.14 | 16.75 | 16.99 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.28 | 17.28 | 16.97 | 17.07 | 56,977 | -0.07(-0.41%) |
Sep 09, 2013 | 16.93 | 17.23 | 16.93 | 17.14 | 0 | +0.12(+0.68%) |
Sep 06, 2013 | 17.14 | 17.14 | 16.50 | 17.03 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 16.91 | 17.27 | 16.50 | 17.03 | 0 | +0.16(+0.95%) |
Sep 04, 2013 | 17.04 | 17.19 | 16.81 | 16.87 | 0 | -0.20(-1.19%) |
Sep 03, 2013 | 17.28 | 17.50 | 16.88 | 17.07 | 0 | +0.09(+0.52%) |
Aug 30, 2013 | 17.25 | 17.41 | 16.96 | 16.98 | 0 | -0.35(-2.00%) |
Aug 29, 2013 | 17.19 | 17.58 | 17.19 | 17.33 | 53,328 | +0.12(+0.67%) |
Aug 28, 2013 | 17.07 | 17.38 | 17.03 | 17.21 | 0 | +0.15(+0.88%) |
Aug 27, 2013 | 17.00 | 17.19 | 16.79 | 17.06 | 266,871 | -0.17(-0.98%) |
Aug 26, 2013 | 17.21 | 17.40 | 16.78 | 17.23 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 16.79 | 17.28 | 16.68 | 17.23 | 0 | +0.39(+2.32%) |
Aug 22, 2013 | 16.57 | 17.08 | 15.78 | 16.84 | 71,824 | +0.35(+2.10%) |
Aug 21, 2013 | 16.60 | 16.70 | 16.18 | 16.49 | 0 | -0.26(-1.53%) |
Aug 20, 2013 | 16.44 | 17.06 | 16.44 | 16.75 | 39,705 | +0.27(+1.61%) |
Aug 19, 2013 | 16.64 | 16.77 | 16.44 | 16.49 | 109,118 | -0.11(-0.64%) |
Aug 16, 2013 | 16.48 | 16.82 | 16.48 | 16.59 | 0 | +0.01(+0.05%) |
Aug 15, 2013 | 16.51 | 16.69 | 16.46 | 16.58 | 150,025 | -0.20(-1.21%) |
Aug 14, 2013 | 16.93 | 17.00 | 16.76 | 16.79 | 69,966 | -0.15(-0.89%) |
Aug 13, 2013 | 16.98 | 17.02 | 16.74 | 16.94 | 57,733 | +0.03(+0.16%) |
Aug 12, 2013 | 16.64 | 17.22 | 16.62 | 16.91 | 33,034 | +0.19(+1.11%) |
Aug 09, 2013 | 17.08 | 17.08 | 16.69 | 16.72 | 117,942 | -0.35(-2.08%) |
Aug 08, 2013 | 17.26 | 17.26 | 17.06 | 17.08 | 20,701 | +0.00(+0.00%) |
Aug 07, 2013 | 17.06 | 17.24 | 17.06 | 17.08 | 48,869 | -0.04(-0.26%) |
Aug 06, 2013 | 17.12 | 17.20 | 17.02 | 17.12 | 36,254 | -0.11(-0.62%) |
Aug 05, 2013 | 17.17 | 17.27 | 17.04 | 17.23 | 40,254 | +0.06(+0.36%) |
Aug 02, 2013 | 17.12 | 17.35 | 17.09 | 17.17 | 28,795 | -0.12(-0.67%) |
Aug 01, 2013 | 17.33 | 17.35 | 16.07 | 17.28 | 84,830 | +0.22(+1.30%) |
Jul 31, 2013 | 17.11 | 17.24 | 16.93 | 17.06 | 0 | +0.05(+0.31%) |
Jul 30, 2013 | 16.95 | 17.02 | 16.72 | 17.01 | 0 | +0.11(+0.63%) |
Jul 29, 2013 | 17.03 | 17.17 | 16.84 | 16.90 | 0 | -0.20(-1.14%) |
Jul 26, 2013 | 17.35 | 17.40 | 17.00 | 17.10 | 0 | -0.44(-2.53%) |
Jul 25, 2013 | 16.55 | 17.56 | 16.54 | 17.54 | 0 | +0.97(+5.89%) |
Jul 24, 2013 | 16.53 | 16.71 | 16.41 | 16.57 | 0 | +0.16(+0.97%) |
Jul 23, 2013 | 16.47 | 16.47 | 16.35 | 16.41 | 0 | +0.07(+0.43%) |
Jul 22, 2013 | 16.01 | 16.44 | 16.11 | 16.33 | 0 | +0.22(+1.38%) |
Jul 19, 2013 | 15.90 | 16.13 | 15.87 | 16.11 | 0 | +0.20(+1.28%) |
Jul 18, 2013 | 15.89 | 15.98 | 15.85 | 15.91 | 0 | +0.05(+0.34%) |
Jul 17, 2013 | 15.85 | 15.97 | 15.79 | 15.86 | 33,523 | +0.04(+0.28%) |
Jul 16, 2013 | 15.84 | 15.95 | 15.73 | 15.81 | 0 | -0.07(-0.45%) |
Jul 15, 2013 | 15.98 | 16.12 | 15.83 | 15.88 | 0 | -0.06(-0.39%) |
Jul 12, 2013 | 15.87 | 16.12 | 15.82 | 15.94 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 16.33 | 16.44 | 15.84 | 15.94 | 0 | -0.25(-1.53%) |
Jul 10, 2013 | 16.43 | 16.56 | 16.12 | 16.19 | 0 | -0.20(-1.24%) |
Jul 09, 2013 | 16.65 | 16.65 | 16.37 | 16.40 | 0 | -0.17(-1.02%) |
Jul 08, 2013 | 16.67 | 16.83 | 16.49 | 16.57 | 0 | -0.09(-0.53%) |
Jul 05, 2013 | 16.12 | 16.70 | 16.07 | 16.65 | 0 | +0.70(+4.39%) |
Jul 03, 2013 | 15.71 | 16.02 | 15.71 | 15.95 | 0 | +0.25(+1.58%) |
Jul 02, 2013 | 15.44 | 15.91 | 15.40 | 15.71 | 0 | +0.33(+2.13%) |
Jul 01, 2013 | 14.93 | 15.42 | 14.86 | 15.38 | 0 | +0.44(+2.97%) |
Jun 28, 2013 | 14.73 | 15.07 | 14.73 | 14.93 | 309,824 | +0.03(+0.18%) |
Jun 27, 2013 | 14.57 | 14.93 | 14.44 | 14.91 | 0 | +0.42(+2.87%) |
Jun 26, 2013 | 14.63 | 14.63 | 14.30 | 14.49 | 0 | -0.09(-0.61%) |
Jun 25, 2013 | 14.27 | 14.60 | 14.14 | 14.58 | 0 | +0.30(+2.11%) |
Jun 24, 2013 | 14.04 | 14.40 | 14.03 | 14.28 | 0 | +0.05(+0.37%) |
Jun 21, 2013 | 14.04 | 14.28 | 13.80 | 14.23 | 115,624 | +0.24(+1.71%) |
Jun 20, 2013 | 14.08 | 14.29 | 13.94 | 13.99 | 0 | -0.35(-2.41%) |
Jun 19, 2013 | 14.53 | 14.55 | 14.31 | 14.33 | 0 | -0.25(-1.70%) |
Jun 18, 2013 | 14.48 | 14.60 | 14.39 | 14.58 | 0 | +0.16(+1.11%) |
Jun 17, 2013 | 14.50 | 14.92 | 14.23 | 14.42 | 0 | +0.10(+0.68%) |
Jun 14, 2013 | 14.53 | 14.61 | 14.22 | 14.32 | 0 | -0.27(-1.88%) |
Jun 13, 2013 | 14.30 | 14.70 | 14.23 | 14.60 | 21,571 | +0.29(+2.04%) |
Jun 12, 2013 | 14.47 | 14.74 | 14.06 | 14.31 | 46,965 | -0.07(-0.49%) |
Jun 11, 2013 | 14.37 | 14.58 | 14.20 | 14.38 | 27,456 | -0.20(-1.40%) |
Jun 10, 2013 | 14.60 | 14.60 | 14.31 | 14.58 | 0 | +0.08(+0.55%) |
Jun 07, 2013 | 14.58 | 14.66 | 14.44 | 14.50 | 0 | -0.06(-0.43%) |
Jun 06, 2013 | 14.41 | 14.62 | 14.25 | 14.56 | 32,190 | +0.12(+0.80%) |
Jun 05, 2013 | 14.62 | 14.62 | 14.36 | 14.45 | 0 | -0.18(-1.21%) |
Jun 04, 2013 | 14.95 | 14.96 | 14.27 | 14.62 | 0 | -0.39(-2.60%) |