Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.00 | 19.15 | 18.74 | 19.15 | 45,231 | +0.15(+0.81%) |
May 29, 2014 | 18.95 | 19.12 | 18.87 | 19.00 | 220,333 | +0.07(+0.38%) |
May 28, 2014 | 18.99 | 18.99 | 18.91 | 18.93 | 121,546 | -0.12(-0.63%) |
May 27, 2014 | 18.96 | 19.18 | 18.90 | 19.05 | 113,171 | +0.30(+1.59%) |
May 23, 2014 | 18.68 | 18.75 | 18.75 | 18.75 | 40,246 | +0.16(+0.87%) |
May 22, 2014 | 18.55 | 18.76 | 18.49 | 18.59 | 109,766 | +0.16(+0.87%) |
May 21, 2014 | 18.15 | 18.44 | 18.15 | 18.43 | 91,532 | +0.28(+1.55%) |
May 20, 2014 | 18.77 | 18.77 | 18.05 | 18.15 | 468,484 | -0.73(-3.88%) |
May 19, 2014 | 19.11 | 19.11 | 18.84 | 18.88 | 182,365 | -0.28(-1.47%) |
May 16, 2014 | 19.28 | 19.28 | 19.10 | 19.16 | 61,573 | +0.02(+0.08%) |
May 15, 2014 | 19.39 | 19.39 | 19.08 | 19.14 | 79,918 | -0.25(-1.31%) |
May 14, 2014 | 19.44 | 19.45 | 19.36 | 19.40 | 251,882 | +0.06(+0.31%) |
May 13, 2014 | 19.36 | 19.36 | 19.28 | 19.34 | 84,118 | +0.15(+0.80%) |
May 12, 2014 | 19.26 | 19.26 | 19.17 | 19.18 | 87,109 | +0.06(+0.34%) |
May 09, 2014 | 19.09 | 19.22 | 19.09 | 19.12 | 26,691 | -0.01(-0.04%) |
May 08, 2014 | 19.24 | 19.26 | 19.00 | 19.13 | 48,481 | -0.11(-0.59%) |
May 07, 2014 | 19.36 | 19.40 | 19.14 | 19.24 | 40,788 | +0.03(+0.17%) |
May 06, 2014 | 19.21 | 19.25 | 19.13 | 19.21 | 72,188 | -0.06(-0.33%) |
May 05, 2014 | 19.07 | 19.28 | 18.96 | 19.27 | 74,124 | +0.33(+1.76%) |
May 02, 2014 | 18.92 | 18.99 | 18.89 | 18.94 | 43,066 | +0.00(+0.02%) |
May 01, 2014 | 18.91 | 19.00 | 18.91 | 18.93 | 42,704 | +0.02(+0.10%) |
Apr 30, 2014 | 18.90 | 19.05 | 18.77 | 18.91 | 39,603 | +0.09(+0.49%) |
Apr 29, 2014 | 18.87 | 19.06 | 18.73 | 18.82 | 45,714 | -0.12(-0.64%) |
Apr 28, 2014 | 19.26 | 19.26 | 18.83 | 18.94 | 70,295 | -0.36(-1.88%) |
Apr 25, 2014 | 19.43 | 19.44 | 19.18 | 19.30 | 47,732 | -0.05(-0.26%) |
Apr 24, 2014 | 19.48 | 19.48 | 19.27 | 19.35 | 52,535 | +0.03(+0.17%) |
Apr 23, 2014 | 19.40 | 19.45 | 19.32 | 19.32 | 91,136 | -0.03(-0.17%) |
Apr 22, 2014 | 19.28 | 19.40 | 19.27 | 19.35 | 69,655 | +0.19(+1.02%) |
Apr 21, 2014 | 19.26 | 19.27 | 19.08 | 19.16 | 106,515 | -0.03(-0.17%) |
Apr 17, 2014 | 19.12 | 19.19 | 19.19 | 19.19 | 110,926 | +0.19(+1.02%) |
Apr 16, 2014 | 18.83 | 19.15 | 18.83 | 19.00 | 37,080 | +0.10(+0.51%) |
Apr 15, 2014 | 19.05 | 19.06 | 18.73 | 18.90 | 106,974 | -0.06(-0.30%) |
Apr 14, 2014 | 19.20 | 19.20 | 18.90 | 18.96 | 49,869 | +0.00(+0.00%) |
Apr 11, 2014 | 18.88 | 19.12 | 18.62 | 18.96 | 74,955 | -0.11(-0.59%) |
Apr 10, 2014 | 19.37 | 19.39 | 18.93 | 19.07 | 105,081 | -0.15(-0.80%) |
Apr 09, 2014 | 19.15 | 19.29 | 18.92 | 19.22 | 215,811 | +0.35(+1.83%) |
Apr 08, 2014 | 19.04 | 19.04 | 18.72 | 18.88 | 105,451 | +0.14(+0.77%) |
Apr 07, 2014 | 18.71 | 18.86 | 18.65 | 18.73 | 376,846 | +0.14(+0.74%) |
Apr 04, 2014 | 18.68 | 18.81 | 18.58 | 18.60 | 235,633 | +0.08(+0.43%) |
Apr 03, 2014 | 18.68 | 18.78 | 18.46 | 18.52 | 38,501 | -0.05(-0.26%) |
Apr 02, 2014 | 18.58 | 18.64 | 18.43 | 18.56 | 43,739 | +0.14(+0.79%) |
Apr 01, 2014 | 18.41 | 18.45 | 18.36 | 18.42 | 45,816 | +0.27(+1.46%) |
Mar 31, 2014 | 18.22 | 18.22 | 17.99 | 18.15 | 27,226 | +0.20(+1.11%) |
Mar 28, 2014 | 18.08 | 18.10 | 17.94 | 17.95 | 20,481 | -0.09(-0.48%) |
Mar 27, 2014 | 17.95 | 18.12 | 17.79 | 18.04 | 17,960 | +0.13(+0.72%) |
Mar 26, 2014 | 17.95 | 18.02 | 17.85 | 17.91 | 35,727 | +0.01(+0.04%) |
Mar 25, 2014 | 17.84 | 17.95 | 17.59 | 17.90 | 15,559 | +0.21(+1.18%) |
Mar 24, 2014 | 18.04 | 18.05 | 17.61 | 17.69 | 99,673 | -0.22(-1.22%) |
Mar 21, 2014 | 17.98 | 18.14 | 17.90 | 17.91 | 9,490 | -0.02(-0.09%) |
Mar 20, 2014 | 18.06 | 18.21 | 17.87 | 17.93 | 51,219 | +0.02(+0.09%) |
Mar 19, 2014 | 17.98 | 18.15 | 17.80 | 17.91 | 39,546 | -0.04(-0.24%) |
Mar 18, 2014 | 17.91 | 18.01 | 17.78 | 17.96 | 25,839 | +0.19(+1.05%) |
Mar 17, 2014 | 17.50 | 17.82 | 17.28 | 17.77 | 30,813 | +0.44(+2.56%) |
Mar 14, 2014 | 17.36 | 17.45 | 17.28 | 17.33 | 23,238 | -0.19(-1.09%) |
Mar 13, 2014 | 17.65 | 17.65 | 17.42 | 17.52 | 30,444 | -0.04(-0.23%) |
Mar 12, 2014 | 17.41 | 17.60 | 17.18 | 17.56 | 138,561 | +0.08(+0.45%) |
Mar 11, 2014 | 17.65 | 17.79 | 17.48 | 17.48 | 26,783 | -0.11(-0.63%) |
Mar 10, 2014 | 17.53 | 17.83 | 17.47 | 17.59 | 23,656 | -0.06(-0.31%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.59 | 17.64 | 46,377 | -0.02(-0.13%) |
Mar 06, 2014 | 17.63 | 17.79 | 17.63 | 17.67 | 13,865 | +0.06(+0.31%) |
Mar 05, 2014 | 17.66 | 17.68 | 17.54 | 17.61 | 56,852 | -0.13(-0.76%) |
Mar 04, 2014 | 17.34 | 17.79 | 17.34 | 17.75 | 86,876 | +0.46(+2.66%) |
Mar 03, 2014 | 17.65 | 17.66 | 17.03 | 17.29 | 202,480 | -0.73(-4.04%) |
Feb 28, 2014 | 17.89 | 18.05 | 17.81 | 18.02 | 49,898 | +0.09(+0.49%) |
Feb 27, 2014 | 17.81 | 17.93 | 17.75 | 17.93 | 27,420 | +0.17(+0.98%) |
Feb 26, 2014 | 17.82 | 17.83 | 17.67 | 17.75 | 39,673 | -0.07(-0.40%) |
Feb 25, 2014 | 17.83 | 17.93 | 17.79 | 17.83 | 371,817 | -0.01(-0.04%) |
Feb 24, 2014 | 17.79 | 17.91 | 17.79 | 17.83 | 82,875 | +0.00(+0.00%) |
Feb 21, 2014 | 17.88 | 17.88 | 17.75 | 17.83 | 44,148 | -0.03(-0.18%) |
Feb 20, 2014 | 17.71 | 17.87 | 17.64 | 17.87 | 29,495 | +0.26(+1.48%) |
Feb 19, 2014 | 17.35 | 17.70 | 17.35 | 17.60 | 46,269 | +0.18(+1.02%) |
Feb 18, 2014 | 17.57 | 17.64 | 17.35 | 17.43 | 125,930 | -0.03(-0.20%) |
Feb 14, 2014 | 17.58 | 17.46 | 17.46 | 17.46 | 137,640 | -0.03(-0.18%) |
Feb 13, 2014 | 17.53 | 17.56 | 17.48 | 17.49 | 90,698 | +0.06(+0.32%) |
Feb 12, 2014 | 17.55 | 17.59 | 17.34 | 17.44 | 78,221 | +0.04(+0.23%) |
Feb 11, 2014 | 17.34 | 17.40 | 17.27 | 17.40 | 59,468 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.52 | 17.26 | 17.39 | 136,648 | +0.22(+1.29%) |
Feb 07, 2014 | 17.26 | 17.26 | 17.06 | 17.17 | 96,259 | +0.04(+0.23%) |
Feb 06, 2014 | 16.99 | 17.22 | 16.88 | 17.13 | 40,117 | +0.16(+0.92%) |
Feb 05, 2014 | 17.07 | 17.07 | 16.87 | 16.97 | 31,635 | +0.07(+0.39%) |
Feb 04, 2014 | 16.99 | 17.05 | 16.91 | 16.91 | 30,692 | +0.02(+0.11%) |
Feb 03, 2014 | 17.12 | 17.13 | 16.84 | 16.89 | 28,558 | -0.12(-0.70%) |
Jan 31, 2014 | 16.99 | 17.08 | 16.91 | 17.01 | 11,984 | -0.07(-0.43%) |
Jan 30, 2014 | 17.19 | 17.27 | 17.03 | 17.08 | 8,620 | -0.01(-0.05%) |
Jan 29, 2014 | 17.02 | 17.14 | 16.83 | 17.09 | 16,223 | +0.09(+0.54%) |
Jan 28, 2014 | 17.01 | 17.07 | 16.69 | 17.00 | 19,062 | +0.13(+0.77%) |
Jan 27, 2014 | 16.74 | 16.87 | 16.63 | 16.87 | 16,476 | +0.06(+0.33%) |
Jan 24, 2014 | 17.04 | 17.22 | 16.63 | 16.81 | 34,529 | -0.27(-1.58%) |
Jan 23, 2014 | 17.17 | 17.43 | 17.04 | 17.08 | 49,992 | +0.13(+0.79%) |
Jan 22, 2014 | 17.09 | 17.09 | 16.75 | 16.95 | 29,997 | +0.06(+0.33%) |
Jan 21, 2014 | 16.59 | 16.90 | 16.59 | 16.89 | 52,704 | +0.37(+2.25%) |
Jan 17, 2014 | 16.59 | 16.52 | 16.52 | 16.52 | 6,566 | -0.04(-0.24%) |
Jan 16, 2014 | 16.68 | 16.77 | 16.55 | 16.56 | 8,051 | -0.05(-0.28%) |
Jan 15, 2014 | 16.48 | 16.67 | 16.39 | 16.61 | 27,035 | +0.13(+0.77%) |
Jan 14, 2014 | 16.47 | 16.51 | 16.35 | 16.48 | 19,073 | +0.13(+0.82%) |
Jan 13, 2014 | 16.08 | 16.42 | 16.04 | 16.35 | 27,496 | -0.08(-0.47%) |
Jan 10, 2014 | 16.35 | 16.45 | 16.27 | 16.42 | 11,211 | +0.02(+0.13%) |
Jan 09, 2014 | 16.36 | 16.43 | 16.29 | 16.40 | 19,527 | +0.19(+1.19%) |
Jan 08, 2014 | 16.32 | 16.42 | 16.19 | 16.21 | 48,848 | -0.02(-0.14%) |
Jan 07, 2014 | 16.44 | 16.44 | 16.15 | 16.23 | 30,183 | +0.03(+0.17%) |
Jan 06, 2014 | 16.40 | 16.64 | 16.00 | 16.20 | 46,666 | +0.21(+1.29%) |
Jan 03, 2014 | 16.03 | 16.07 | 15.97 | 16.00 | 14,088 | +0.11(+0.66%) |
Jan 02, 2014 | 15.78 | 16.10 | 15.78 | 15.89 | 28,894 | +0.05(+0.34%) |
Dec 31, 2013 | 15.91 | 15.84 | 15.84 | 15.84 | 6,440 | +0.02(+0.10%) |
Dec 30, 2013 | 15.98 | 16.03 | 15.80 | 15.82 | 12,458 | +0.02(+0.15%) |
Dec 27, 2013 | 15.85 | 15.85 | 15.67 | 15.80 | 9,214 | +0.05(+0.30%) |
Dec 26, 2013 | 15.66 | 16.03 | 15.64 | 15.75 | 24,153 | +0.08(+0.52%) |
Dec 24, 2013 | 15.97 | 16.00 | 15.67 | 15.67 | 1,851 | -0.21(-1.34%) |
Dec 23, 2013 | 15.95 | 15.95 | 15.58 | 15.88 | 12,069 | +0.09(+0.58%) |
Dec 20, 2013 | 15.93 | 15.93 | 15.60 | 15.79 | 16,794 | -0.08(-0.50%) |
Dec 19, 2013 | 15.72 | 15.87 | 15.53 | 15.87 | 5,256 | +0.06(+0.41%) |
Dec 18, 2013 | 15.55 | 15.81 | 15.55 | 15.81 | 19,441 | +0.21(+1.32%) |
Dec 17, 2013 | 15.65 | 15.65 | 15.38 | 15.60 | 4,074 | +0.03(+0.20%) |
Dec 16, 2013 | 15.56 | 15.65 | 15.55 | 15.57 | 8,279 | +0.09(+0.55%) |
Dec 13, 2013 | 15.48 | 15.52 | 15.48 | 15.48 | 3,299 | +0.08(+0.53%) |
Dec 12, 2013 | 15.50 | 15.60 | 15.36 | 15.40 | 57,158 | +0.11(+0.72%) |
Dec 11, 2013 | 15.65 | 15.65 | 15.28 | 15.29 | 17,191 | -0.11(-0.74%) |
Dec 10, 2013 | 15.66 | 15.66 | 15.32 | 15.41 | 2,187 | +0.07(+0.43%) |
Dec 09, 2013 | 15.64 | 15.66 | 15.26 | 15.34 | 8,880 | +0.00(+0.00%) |
Dec 06, 2013 | 15.10 | 15.34 | 15.09 | 15.34 | 0 | +0.21(+1.36%) |
Dec 05, 2013 | 15.28 | 15.28 | 15.11 | 15.13 | 0 | -0.07(-0.47%) |
Dec 04, 2013 | 15.17 | 15.20 | 15.15 | 15.20 | 0 | +0.09(+0.58%) |
Dec 03, 2013 | 15.12 | 15.12 | 15.05 | 15.12 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 15.05 | 15.17 | 15.05 | 15.12 | 0 | -0.05(-0.31%) |
Nov 29, 2013 | 15.05 | 15.20 | 15.05 | 15.17 | 0 | -0.04(-0.26%) |
Nov 27, 2013 | 15.32 | 15.32 | 15.06 | 15.20 | 0 | +0.08(+0.52%) |
Nov 26, 2013 | 15.05 | 15.14 | 15.05 | 15.13 | 0 | -0.01(-0.05%) |
Nov 25, 2013 | 15.19 | 15.19 | 15.07 | 15.13 | 0 | +0.03(+0.21%) |
Nov 22, 2013 | 14.96 | 15.16 | 14.96 | 15.10 | 0 | +0.10(+0.68%) |
Nov 21, 2013 | 15.05 | 15.06 | 14.98 | 15.00 | 0 | -0.12(-0.78%) |
Nov 20, 2013 | 15.23 | 15.23 | 15.10 | 15.12 | 0 | -0.01(-0.05%) |
Nov 19, 2013 | 15.05 | 15.24 | 15.05 | 15.13 | 0 | +0.08(+0.53%) |
Nov 18, 2013 | 15.25 | 15.25 | 15.05 | 15.05 | 0 | +0.02(+0.12%) |
Nov 15, 2013 | 15.04 | 15.09 | 15.03 | 15.03 | 0 | +0.06(+0.40%) |
Nov 14, 2013 | 15.05 | 15.05 | 14.95 | 14.97 | 0 | +0.25(+1.73%) |
Nov 12, 2013 | 14.88 | 14.89 | 14.71 | 14.71 | 0 | -0.15(-0.98%) |
Nov 11, 2013 | 14.81 | 14.86 | 14.80 | 14.86 | 0 | -0.03(-0.19%) |
Nov 08, 2013 | 14.89 | 14.93 | 14.65 | 14.89 | 0 | -0.02(-0.16%) |
Nov 07, 2013 | 14.97 | 15.00 | 14.79 | 14.91 | 0 | +0.05(+0.32%) |
Nov 06, 2013 | 14.94 | 15.05 | 14.86 | 14.86 | 0 | -0.05(-0.32%) |
Nov 05, 2013 | 14.86 | 15.04 | 14.86 | 14.91 | 0 | -0.09(-0.58%) |
Nov 04, 2013 | 15.02 | 15.02 | 14.89 | 15.00 | 0 | +0.06(+0.42%) |
Nov 01, 2013 | 14.89 | 15.02 | 14.76 | 14.94 | 0 | +0.05(+0.32%) |
Oct 31, 2013 | 14.86 | 14.89 | 14.73 | 14.89 | 0 | +0.12(+0.80%) |
Oct 30, 2013 | 14.74 | 14.77 | 14.67 | 14.77 | 0 | -0.00(-0.02%) |
Oct 29, 2013 | 14.85 | 14.85 | 14.67 | 14.77 | 0 | -0.08(-0.57%) |
Oct 28, 2013 | 14.94 | 14.94 | 14.69 | 14.86 | 0 | -0.02(-0.16%) |
Oct 25, 2013 | 14.88 | 14.90 | 14.74 | 14.88 | 0 | +0.06(+0.37%) |
Oct 24, 2013 | 14.91 | 14.91 | 14.78 | 14.82 | 0 | +0.06(+0.38%) |
Oct 23, 2013 | 14.86 | 14.86 | 14.77 | 14.77 | 0 | -0.05(-0.32%) |
Oct 22, 2013 | 14.98 | 14.98 | 14.75 | 14.82 | 0 | +0.04(+0.27%) |
Oct 21, 2013 | 14.94 | 14.94 | 14.65 | 14.78 | 0 | -0.06(-0.43%) |
Oct 18, 2013 | 14.84 | 14.84 | 14.63 | 14.84 | 4,852 | +0.04(+0.27%) |
Oct 17, 2013 | 14.78 | 14.82 | 14.67 | 14.80 | 0 | +0.08(+0.54%) |
Oct 16, 2013 | 14.68 | 14.72 | 14.51 | 14.72 | 0 | +0.08(+0.54%) |
Oct 15, 2013 | 14.80 | 14.81 | 14.48 | 14.64 | 0 | -0.04(-0.27%) |
Oct 14, 2013 | 14.53 | 14.68 | 14.38 | 14.68 | 0 | +0.15(+1.04%) |
Oct 11, 2013 | 14.54 | 14.54 | 14.42 | 14.53 | 0 | -0.01(-0.05%) |
Oct 10, 2013 | 14.52 | 14.54 | 14.43 | 14.54 | 0 | +0.37(+2.63%) |
Oct 09, 2013 | 14.34 | 14.34 | 14.16 | 14.17 | 0 | -0.10(-0.70%) |
Oct 08, 2013 | 14.22 | 14.27 | 14.22 | 14.27 | 0 | +0.00(+0.03%) |
Oct 07, 2013 | 14.30 | 14.30 | 14.15 | 14.26 | 0 | +0.05(+0.33%) |
Oct 04, 2013 | 14.41 | 14.46 | 14.21 | 14.21 | 0 | -0.01(-0.04%) |
Oct 03, 2013 | 14.37 | 14.37 | 14.14 | 14.22 | 0 | -0.14(-1.00%) |
Oct 02, 2013 | 14.33 | 14.37 | 14.15 | 14.37 | 0 | +0.15(+1.06%) |
Oct 01, 2013 | 14.25 | 14.44 | 14.21 | 14.21 | 0 | +0.02(+0.11%) |
Sep 27, 2013 | 14.06 | 14.24 | 14.06 | 14.20 | 0 | +0.13(+0.95%) |
Sep 26, 2013 | 14.18 | 14.30 | 14.06 | 14.07 | 0 | -0.03(-0.22%) |
Sep 25, 2013 | 14.25 | 14.25 | 14.08 | 14.10 | 0 | -0.06(-0.39%) |
Sep 24, 2013 | 14.06 | 14.39 | 14.02 | 14.15 | 0 | -0.12(-0.83%) |
Sep 23, 2013 | 14.10 | 14.41 | 14.10 | 14.27 | 0 | +0.13(+0.90%) |
Sep 20, 2013 | 14.52 | 14.52 | 14.09 | 14.14 | 0 | -0.21(-1.43%) |
Sep 19, 2013 | 14.63 | 14.63 | 14.18 | 14.35 | 0 | -0.14(-0.98%) |
Sep 18, 2013 | 14.41 | 14.49 | 14.12 | 14.49 | 0 | +0.28(+1.95%) |
Sep 17, 2013 | 14.29 | 14.37 | 14.16 | 14.21 | 0 | +0.06(+0.46%) |
Sep 16, 2013 | 13.99 | 14.29 | 13.99 | 14.15 | 0 | +0.16(+1.12%) |
Sep 13, 2013 | 13.94 | 14.07 | 13.91 | 13.99 | 0 | +0.10(+0.68%) |
Sep 12, 2013 | 13.83 | 14.04 | 13.82 | 13.90 | 0 | +0.05(+0.34%) |
Sep 11, 2013 | 13.94 | 13.98 | 13.85 | 13.85 | 0 | -0.04(-0.29%) |
Sep 10, 2013 | 13.65 | 14.07 | 13.65 | 13.89 | 0 | +0.43(+3.18%) |
Sep 09, 2013 | 13.30 | 13.52 | 13.23 | 13.46 | 0 | +0.07(+0.54%) |
Sep 06, 2013 | 13.30 | 13.57 | 13.30 | 13.39 | 0 | -0.12(-0.89%) |
Sep 05, 2013 | 13.44 | 13.54 | 13.31 | 13.51 | 0 | -0.11(-0.78%) |
Sep 04, 2013 | 13.58 | 13.75 | 13.58 | 13.62 | 0 | -0.08(-0.62%) |
Sep 03, 2013 | 13.73 | 13.98 | 13.65 | 13.70 | 0 | -0.36(-2.54%) |
Aug 30, 2013 | 14.16 | 14.16 | 13.90 | 14.06 | 0 | +0.02(+0.17%) |
Aug 29, 2013 | 14.07 | 14.16 | 14.03 | 14.03 | 0 | +0.13(+0.97%) |
Aug 28, 2013 | 14.21 | 14.21 | 13.90 | 13.90 | 0 | -0.28(-1.96%) |
Aug 27, 2013 | 14.40 | 14.40 | 14.10 | 14.18 | 0 | -0.31(-2.14%) |
Aug 26, 2013 | 14.72 | 14.72 | 14.39 | 14.49 | 0 | -0.17(-1.18%) |
Aug 23, 2013 | 14.61 | 14.74 | 14.51 | 14.66 | 0 | +0.17(+1.17%) |
Aug 22, 2013 | 14.37 | 14.50 | 14.34 | 14.49 | 0 | +0.10(+0.70%) |
Aug 21, 2013 | 14.51 | 14.60 | 14.37 | 14.39 | 0 | -0.06(-0.44%) |
Aug 20, 2013 | 14.43 | 14.46 | 14.43 | 14.45 | 0 | +0.05(+0.33%) |
Aug 19, 2013 | 14.21 | 14.50 | 14.21 | 14.40 | 0 | +0.09(+0.61%) |
Aug 16, 2013 | 14.25 | 14.45 | 14.22 | 14.32 | 0 | -0.02(-0.14%) |
Aug 15, 2013 | 14.47 | 14.50 | 14.23 | 14.34 | 14,507 | -0.13(-0.90%) |
Aug 14, 2013 | 14.56 | 14.60 | 14.46 | 14.47 | 0 | +0.01(+0.06%) |
Aug 13, 2013 | 14.62 | 14.62 | 14.38 | 14.46 | 8,191 | -0.03(-0.22%) |
Aug 12, 2013 | 14.56 | 14.56 | 14.32 | 14.49 | 3,789 | +0.02(+0.17%) |
Aug 09, 2013 | 14.57 | 14.57 | 14.46 | 14.47 | 9,596 | -0.09(-0.61%) |
Aug 08, 2013 | 14.36 | 14.56 | 14.36 | 14.56 | 3,315 | +0.09(+0.65%) |
Aug 07, 2013 | 14.46 | 14.59 | 14.39 | 14.46 | 8,398 | -0.00(-0.03%) |
Aug 06, 2013 | 14.62 | 14.62 | 14.37 | 14.47 | 28,696 | -0.02(-0.16%) |
Aug 05, 2013 | 14.44 | 14.60 | 14.44 | 14.49 | 10,498 | -0.03(-0.20%) |
Aug 02, 2013 | 14.40 | 14.52 | 14.40 | 14.52 | 4,247 | +0.21(+1.48%) |
Aug 01, 2013 | 14.44 | 14.44 | 14.28 | 14.31 | 6,880 | +0.09(+0.61%) |
Jul 31, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 0 | -0.02(-0.11%) |
Jul 30, 2013 | 14.26 | 14.33 | 14.18 | 14.24 | 0 | -0.02(-0.11%) |
Jul 29, 2013 | 14.48 | 14.48 | 14.18 | 14.25 | 0 | -0.29(-2.01%) |
Jul 26, 2013 | 14.41 | 14.58 | 14.29 | 14.55 | 0 | +0.21(+1.49%) |
Jul 25, 2013 | 14.14 | 14.47 | 14.14 | 14.33 | 0 | +0.06(+0.39%) |
Jul 24, 2013 | 14.56 | 14.56 | 14.22 | 14.28 | 0 | -0.29(-2.01%) |
Jul 23, 2013 | 14.66 | 14.66 | 14.37 | 14.57 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 14.48 | 14.67 | 14.27 | 14.62 | 0 | +0.38(+2.67%) |
Jul 19, 2013 | 14.37 | 14.46 | 14.23 | 14.24 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 14.40 | 14.40 | 14.25 | 14.25 | 0 | -0.14(-0.95%) |
Jul 17, 2013 | 14.37 | 14.44 | 14.25 | 14.39 | 18,275 | +0.19(+1.34%) |
Jul 16, 2013 | 14.16 | 14.25 | 14.02 | 14.20 | 0 | +0.16(+1.13%) |
Jul 15, 2013 | 14.01 | 14.08 | 13.95 | 14.04 | 0 | +0.16(+1.14%) |
Jul 12, 2013 | 14.00 | 14.01 | 13.80 | 13.88 | 0 | -0.06(-0.40%) |
Jul 11, 2013 | 13.81 | 13.96 | 13.81 | 13.94 | 0 | +0.10(+0.74%) |
Jul 10, 2013 | 13.96 | 13.96 | 13.83 | 13.83 | 0 | -0.09(-0.68%) |
Jul 09, 2013 | 14.00 | 14.00 | 13.67 | 13.93 | 0 | +0.09(+0.62%) |
Jul 08, 2013 | 13.82 | 13.91 | 13.78 | 13.84 | 0 | +0.15(+1.10%) |
Jul 05, 2013 | 13.65 | 13.99 | 13.64 | 13.69 | 0 | -0.09(-0.63%) |
Jul 03, 2013 | 13.79 | 13.85 | 13.78 | 13.78 | 0 | -0.02(-0.17%) |
Jul 02, 2013 | 13.72 | 13.98 | 13.45 | 13.80 | 0 | +0.13(+0.99%) |
Jul 01, 2013 | 13.72 | 13.79 | 13.62 | 13.67 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13.76 | 13.76 | 13.58 | 13.67 | 18,974 | +0.16(+1.18%) |
Jun 26, 2013 | 13.27 | 13.61 | 13.19 | 13.51 | 0 | +0.24(+1.84%) |
Jun 25, 2013 | 13.29 | 13.42 | 13.23 | 13.26 | 0 | -0.04(-0.30%) |
Jun 24, 2013 | 14.41 | 14.41 | 13.23 | 13.30 | 0 | -0.83(-5.84%) |
Jun 21, 2013 | 13.94 | 14.13 | 13.66 | 14.13 | 13,240 | +0.19(+1.34%) |
Jun 20, 2013 | 14.08 | 14.08 | 13.88 | 13.94 | 0 | -0.22(-1.54%) |
Jun 19, 2013 | 14.29 | 14.29 | 14.11 | 14.16 | 0 | -0.05(-0.33%) |
Jun 18, 2013 | 13.90 | 14.35 | 13.88 | 14.21 | 0 | +0.09(+0.60%) |
Jun 17, 2013 | 14.38 | 14.38 | 14.06 | 14.12 | 0 | -0.26(-1.84%) |
Jun 14, 2013 | 14.34 | 14.56 | 14.20 | 14.39 | 0 | -0.10(-0.70%) |
Jun 13, 2013 | 14.09 | 14.49 | 14.09 | 14.49 | 9,480 | +0.32(+2.25%) |
Jun 12, 2013 | 14.13 | 14.19 | 14.10 | 14.17 | 29,361 | +0.21(+1.50%) |
Jun 11, 2013 | 13.80 | 14.15 | 13.80 | 13.96 | 42,489 | -0.45(-3.13%) |
Jun 10, 2013 | 14.39 | 14.41 | 14.06 | 14.41 | 0 | +0.04(+0.27%) |
Jun 07, 2013 | 14.40 | 14.43 | 14.21 | 14.37 | 0 | +0.07(+0.49%) |
Jun 06, 2013 | 14.11 | 14.30 | 14.01 | 14.30 | 0 | +0.18(+1.26%) |
Jun 05, 2013 | 14.25 | 14.26 | 14.01 | 14.12 | 0 | -0.12(-0.82%) |
Jun 04, 2013 | 14.35 | 14.37 | 14.15 | 14.24 | 0 | -0.04(-0.27%) |