Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.62 | 19.62 | 19.30 | 19.47 | 561,468 | -0.18(-0.89%) |
May 29, 2014 | 19.62 | 19.66 | 19.48 | 19.64 | 354,500 | +0.10(+0.53%) |
May 28, 2014 | 19.63 | 19.63 | 19.48 | 19.54 | 452,445 | -0.14(-0.69%) |
May 27, 2014 | 19.39 | 19.69 | 19.30 | 19.68 | 677,617 | +0.53(+2.74%) |
May 23, 2014 | 19.11 | 19.15 | 19.15 | 19.15 | 819,356 | -0.05(-0.24%) |
May 22, 2014 | 19.04 | 19.22 | 19.04 | 19.20 | 190,533 | +0.15(+0.81%) |
May 21, 2014 | 18.96 | 19.11 | 18.94 | 19.04 | 427,338 | +0.10(+0.51%) |
May 20, 2014 | 19.16 | 19.16 | 18.84 | 18.95 | 450,752 | -0.29(-1.49%) |
May 19, 2014 | 19.28 | 19.34 | 19.16 | 19.23 | 311,240 | -0.06(-0.33%) |
May 16, 2014 | 19.11 | 19.35 | 19.03 | 19.30 | 383,356 | +0.19(+0.99%) |
May 15, 2014 | 19.36 | 19.42 | 18.96 | 19.11 | 475,996 | -0.30(-1.55%) |
May 14, 2014 | 19.47 | 19.50 | 19.25 | 19.41 | 333,515 | -0.05(-0.28%) |
May 13, 2014 | 19.55 | 19.63 | 19.36 | 19.46 | 683,974 | -0.06(-0.28%) |
May 12, 2014 | 19.52 | 19.56 | 19.40 | 19.52 | 849,796 | +0.09(+0.44%) |
May 09, 2014 | 19.31 | 19.51 | 19.24 | 19.43 | 437,623 | +0.09(+0.48%) |
May 08, 2014 | 19.36 | 19.63 | 19.26 | 19.34 | 640,397 | -0.00(-0.02%) |
May 07, 2014 | 19.63 | 19.64 | 19.34 | 19.34 | 1,135,460 | -0.26(-1.33%) |
May 06, 2014 | 19.80 | 19.80 | 19.44 | 19.60 | 755,718 | -0.12(-0.60%) |
May 05, 2014 | 19.73 | 19.93 | 19.56 | 19.72 | 1,378,295 | +0.12(+0.64%) |
May 02, 2014 | 18.61 | 19.68 | 18.59 | 19.59 | 2,410,879 | +1.17(+6.38%) |
May 01, 2014 | 18.17 | 18.49 | 18.06 | 18.42 | 2,008,244 | +0.22(+1.19%) |
Apr 30, 2014 | 18.05 | 18.22 | 17.78 | 18.20 | 984,767 | +0.07(+0.39%) |
Apr 29, 2014 | 18.14 | 18.17 | 17.99 | 18.13 | 925,748 | +0.05(+0.30%) |
Apr 28, 2014 | 17.91 | 18.09 | 17.75 | 18.08 | 661,906 | +0.28(+1.56%) |
Apr 25, 2014 | 17.96 | 17.96 | 17.61 | 17.80 | 965,444 | -0.18(-0.99%) |
Apr 24, 2014 | 17.98 | 18.05 | 17.83 | 17.98 | 458,126 | +0.01(+0.08%) |
Apr 23, 2014 | 17.75 | 18.03 | 17.68 | 17.96 | 560,508 | +0.22(+1.26%) |
Apr 22, 2014 | 17.84 | 17.84 | 17.65 | 17.74 | 556,054 | -0.08(-0.44%) |
Apr 21, 2014 | 17.80 | 17.83 | 17.66 | 17.82 | 436,161 | -0.01(-0.08%) |
Apr 17, 2014 | 17.86 | 17.83 | 17.83 | 17.83 | 591,204 | -0.01(-0.04%) |
Apr 16, 2014 | 17.93 | 17.93 | 17.72 | 17.84 | 622,835 | +0.03(+0.18%) |
Apr 15, 2014 | 17.56 | 17.87 | 17.46 | 17.81 | 654,640 | +0.30(+1.71%) |
Apr 14, 2014 | 17.50 | 17.65 | 17.43 | 17.51 | 418,054 | +0.06(+0.35%) |
Apr 11, 2014 | 17.55 | 17.57 | 17.38 | 17.45 | 1,055,136 | -0.22(-1.27%) |
Apr 10, 2014 | 17.86 | 17.90 | 17.64 | 17.67 | 363,253 | -0.21(-1.17%) |
Apr 09, 2014 | 17.75 | 17.89 | 17.62 | 17.88 | 756,316 | +0.16(+0.90%) |
Apr 08, 2014 | 17.77 | 17.98 | 17.68 | 17.72 | 850,299 | -0.05(-0.28%) |
Apr 07, 2014 | 18.13 | 18.15 | 17.71 | 17.77 | 710,872 | -0.42(-2.31%) |
Apr 04, 2014 | 18.41 | 18.43 | 18.18 | 18.19 | 852,528 | -0.06(-0.35%) |
Apr 03, 2014 | 18.16 | 18.30 | 18.13 | 18.26 | 852,474 | +0.08(+0.45%) |
Apr 02, 2014 | 17.89 | 18.21 | 17.84 | 18.18 | 776,927 | +0.29(+1.61%) |
Apr 01, 2014 | 17.96 | 18.18 | 17.85 | 17.89 | 799,940 | -0.04(-0.24%) |
Mar 31, 2014 | 17.61 | 17.98 | 17.61 | 17.93 | 615,672 | +0.39(+2.23%) |
Mar 28, 2014 | 17.52 | 17.59 | 17.48 | 17.54 | 402,946 | +0.07(+0.43%) |
Mar 27, 2014 | 17.68 | 17.78 | 17.32 | 17.46 | 733,944 | -0.23(-1.29%) |
Mar 26, 2014 | 17.47 | 17.77 | 17.42 | 17.69 | 2,431,725 | +0.29(+1.66%) |
Mar 25, 2014 | 17.51 | 17.58 | 17.34 | 17.40 | 2,033,992 | -0.02(-0.12%) |
Mar 24, 2014 | 17.82 | 17.84 | 17.34 | 17.42 | 674,231 | -0.30(-1.67%) |
Mar 21, 2014 | 17.55 | 17.92 | 17.54 | 17.72 | 1,298,030 | +0.16(+0.91%) |
Mar 20, 2014 | 17.65 | 17.65 | 17.43 | 17.56 | 545,360 | -0.07(-0.40%) |
Mar 19, 2014 | 17.51 | 17.84 | 17.51 | 17.63 | 901,159 | +0.09(+0.49%) |
Mar 18, 2014 | 17.33 | 17.56 | 17.25 | 17.55 | 622,866 | +0.25(+1.44%) |
Mar 17, 2014 | 17.26 | 17.53 | 17.24 | 17.30 | 835,927 | +0.10(+0.58%) |
Mar 14, 2014 | 17.46 | 17.50 | 17.14 | 17.20 | 672,075 | -0.34(-1.95%) |
Mar 13, 2014 | 17.89 | 17.89 | 17.45 | 17.54 | 359,187 | -0.28(-1.58%) |
Mar 12, 2014 | 17.58 | 17.87 | 17.47 | 17.82 | 589,734 | +0.17(+0.99%) |
Mar 11, 2014 | 18.01 | 18.01 | 17.57 | 17.64 | 881,661 | -0.35(-1.94%) |
Mar 10, 2014 | 18.16 | 18.17 | 17.89 | 17.99 | 679,426 | -0.16(-0.90%) |
Mar 07, 2014 | 18.32 | 18.41 | 18.09 | 18.16 | 575,125 | -0.13(-0.72%) |
Mar 06, 2014 | 18.66 | 18.69 | 18.27 | 18.29 | 624,077 | -0.26(-1.40%) |
Mar 05, 2014 | 18.40 | 18.56 | 18.27 | 18.55 | 492,553 | +0.17(+0.91%) |
Mar 04, 2014 | 18.18 | 18.43 | 18.15 | 18.38 | 328,609 | +0.31(+1.71%) |
Mar 03, 2014 | 18.02 | 18.11 | 17.88 | 18.07 | 447,047 | -0.20(-1.11%) |
Feb 28, 2014 | 18.12 | 18.36 | 18.11 | 18.27 | 650,209 | +0.16(+0.88%) |
Feb 27, 2014 | 18.23 | 18.41 | 18.06 | 18.11 | 460,113 | -0.07(-0.41%) |
Feb 26, 2014 | 17.77 | 18.24 | 17.74 | 18.19 | 816,710 | +0.47(+2.67%) |
Feb 25, 2014 | 18.02 | 18.03 | 17.68 | 17.72 | 656,506 | -0.30(-1.66%) |
Feb 24, 2014 | 17.89 | 18.06 | 17.69 | 18.01 | 871,663 | +0.32(+1.83%) |
Feb 21, 2014 | 17.91 | 17.99 | 17.68 | 17.69 | 635,710 | -0.21(-1.19%) |
Feb 20, 2014 | 17.87 | 17.95 | 17.80 | 17.90 | 975,405 | +0.10(+0.56%) |
Feb 19, 2014 | 18.07 | 18.07 | 17.76 | 17.80 | 854,750 | -0.33(-1.82%) |
Feb 18, 2014 | 18.66 | 18.69 | 18.05 | 18.14 | 1,236,510 | -0.43(-2.32%) |
Feb 14, 2014 | 18.57 | 18.57 | 18.57 | 18.57 | 920,030 | -0.09(-0.47%) |
Feb 13, 2014 | 18.61 | 18.72 | 18.50 | 18.66 | 583,996 | +0.01(+0.04%) |
Feb 12, 2014 | 18.64 | 18.72 | 18.45 | 18.65 | 928,457 | +0.05(+0.27%) |
Feb 11, 2014 | 18.38 | 18.68 | 18.28 | 18.60 | 823,492 | +0.25(+1.37%) |
Feb 10, 2014 | 18.59 | 18.60 | 18.31 | 18.35 | 561,049 | -0.19(-1.05%) |
Feb 07, 2014 | 18.33 | 18.65 | 18.24 | 18.54 | 1,441,784 | +0.40(+2.23%) |
Feb 06, 2014 | 18.70 | 18.70 | 17.92 | 18.14 | 2,358,453 | -0.47(-2.51%) |
Feb 05, 2014 | 18.49 | 18.78 | 18.18 | 18.61 | 941,442 | +0.17(+0.92%) |
Feb 04, 2014 | 18.57 | 18.62 | 18.32 | 18.44 | 649,205 | -0.03(-0.15%) |
Feb 03, 2014 | 18.95 | 19.02 | 18.37 | 18.46 | 1,077,895 | -0.42(-2.21%) |
Jan 31, 2014 | 18.77 | 19.06 | 18.34 | 18.88 | 984,845 | -0.15(-0.78%) |
Jan 30, 2014 | 18.56 | 19.05 | 18.54 | 19.03 | 815,562 | +0.56(+3.03%) |
Jan 29, 2014 | 18.56 | 18.69 | 18.44 | 18.47 | 597,018 | -0.05(-0.27%) |
Jan 28, 2014 | 18.30 | 18.58 | 18.20 | 18.52 | 445,529 | +0.22(+1.22%) |
Jan 27, 2014 | 18.43 | 18.45 | 18.19 | 18.30 | 608,448 | -0.09(-0.46%) |
Jan 24, 2014 | 18.78 | 18.79 | 18.30 | 18.38 | 488,014 | -0.42(-2.24%) |
Jan 23, 2014 | 18.94 | 18.94 | 18.68 | 18.80 | 528,543 | -0.18(-0.93%) |
Jan 22, 2014 | 19.34 | 19.37 | 18.94 | 18.98 | 398,590 | -0.31(-1.62%) |
Jan 21, 2014 | 19.38 | 19.48 | 19.21 | 19.29 | 351,688 | +0.02(+0.09%) |
Jan 17, 2014 | 19.21 | 19.28 | 19.28 | 19.28 | 1,379,481 | +0.09(+0.48%) |
Jan 16, 2014 | 19.12 | 19.28 | 19.05 | 19.18 | 603,850 | +0.10(+0.54%) |
Jan 15, 2014 | 19.13 | 19.42 | 19.06 | 19.08 | 939,551 | -0.05(-0.24%) |
Jan 14, 2014 | 19.23 | 19.25 | 19.10 | 19.13 | 697,202 | -0.15(-0.77%) |
Jan 13, 2014 | 18.85 | 19.48 | 18.82 | 19.28 | 787,159 | +0.44(+2.35%) |
Jan 10, 2014 | 18.56 | 18.85 | 18.44 | 18.83 | 1,100,698 | +0.22(+1.20%) |
Jan 09, 2014 | 18.75 | 18.80 | 18.55 | 18.61 | 438,634 | -0.13(-0.70%) |
Jan 08, 2014 | 18.60 | 18.77 | 18.42 | 18.74 | 940,649 | +0.18(+0.99%) |
Jan 07, 2014 | 18.71 | 18.87 | 18.50 | 18.56 | 649,341 | -0.17(-0.91%) |
Jan 06, 2014 | 18.76 | 18.76 | 18.57 | 18.73 | 317,738 | -0.04(-0.19%) |
Jan 03, 2014 | 18.94 | 18.94 | 18.68 | 18.76 | 301,919 | -0.09(-0.49%) |
Jan 02, 2014 | 18.89 | 19.05 | 18.58 | 18.85 | 905,090 | -0.04(-0.19%) |
Dec 31, 2013 | 18.99 | 18.89 | 18.89 | 18.89 | 1,420,121 | -0.07(-0.36%) |
Dec 30, 2013 | 18.92 | 18.99 | 18.69 | 18.96 | 380,531 | +0.09(+0.47%) |
Dec 27, 2013 | 18.96 | 19.00 | 18.71 | 18.87 | 205,914 | -0.05(-0.28%) |
Dec 26, 2013 | 18.87 | 18.97 | 18.78 | 18.92 | 237,461 | +0.11(+0.58%) |
Dec 24, 2013 | 18.72 | 18.88 | 18.59 | 18.81 | 128,685 | +0.13(+0.70%) |
Dec 23, 2013 | 18.73 | 18.79 | 18.62 | 18.68 | 269,354 | +0.10(+0.53%) |
Dec 20, 2013 | 18.51 | 18.69 | 18.37 | 18.58 | 282,062 | +0.10(+0.52%) |
Dec 19, 2013 | 18.58 | 18.60 | 18.17 | 18.49 | 390,905 | -0.10(-0.53%) |
Dec 18, 2013 | 18.28 | 18.67 | 18.12 | 18.58 | 280,874 | +0.32(+1.77%) |
Dec 17, 2013 | 18.15 | 18.31 | 18.14 | 18.26 | 336,429 | +0.06(+0.35%) |
Dec 16, 2013 | 18.17 | 18.27 | 18.03 | 18.20 | 207,706 | +0.06(+0.35%) |
Dec 13, 2013 | 17.94 | 18.20 | 17.81 | 18.13 | 215,685 | +0.26(+1.43%) |
Dec 12, 2013 | 18.07 | 18.09 | 17.75 | 17.88 | 354,386 | -0.26(-1.41%) |
Dec 11, 2013 | 18.35 | 18.35 | 18.09 | 18.13 | 389,774 | -0.13(-0.72%) |
Dec 10, 2013 | 18.33 | 18.44 | 18.12 | 18.27 | 437,119 | -0.02(-0.13%) |
Dec 09, 2013 | 17.89 | 18.45 | 17.84 | 18.29 | 694,043 | +0.50(+2.84%) |
Dec 06, 2013 | 17.51 | 17.80 | 17.35 | 17.79 | 407,412 | +0.52(+3.02%) |
Dec 05, 2013 | 17.11 | 17.35 | 16.97 | 17.26 | 291,826 | +0.19(+1.12%) |
Dec 04, 2013 | 17.18 | 17.27 | 17.03 | 17.07 | 343,023 | -0.15(-0.86%) |
Dec 03, 2013 | 16.66 | 17.24 | 16.66 | 17.22 | 505,813 | +0.45(+2.67%) |
Dec 02, 2013 | 17.03 | 17.07 | 16.77 | 16.77 | 532,699 | -0.33(-1.92%) |
Nov 29, 2013 | 17.07 | 17.33 | 17.03 | 17.10 | 127,325 | +0.05(+0.31%) |
Nov 27, 2013 | 16.86 | 17.14 | 16.79 | 17.05 | 241,868 | +0.07(+0.42%) |
Nov 26, 2013 | 16.97 | 17.00 | 16.83 | 16.98 | 624,009 | +0.01(+0.08%) |
Nov 25, 2013 | 17.08 | 17.28 | 16.92 | 16.96 | 389,263 | -0.12(-0.68%) |
Nov 22, 2013 | 16.58 | 17.32 | 16.54 | 17.08 | 490,898 | +0.45(+2.72%) |
Nov 21, 2013 | 16.88 | 16.88 | 16.41 | 16.63 | 1,421,101 | -0.69(-3.99%) |
Nov 20, 2013 | 17.54 | 17.54 | 17.22 | 17.32 | 1,127,719 | -0.12(-0.69%) |
Nov 19, 2013 | 17.46 | 17.80 | 17.43 | 17.44 | 430,489 | +0.02(+0.14%) |
Nov 18, 2013 | 17.33 | 17.72 | 17.33 | 17.41 | 375,256 | +0.17(+1.00%) |
Nov 15, 2013 | 17.25 | 17.25 | 17.11 | 17.24 | 222,767 | -0.04(-0.20%) |
Nov 14, 2013 | 17.27 | 17.32 | 17.20 | 17.28 | 362,022 | -0.01(-0.06%) |
Nov 13, 2013 | 17.04 | 17.31 | 17.03 | 17.29 | 325,388 | +0.17(+0.97%) |
Nov 12, 2013 | 17.16 | 17.29 | 17.11 | 17.12 | 294,978 | -0.02(-0.10%) |
Nov 11, 2013 | 17.00 | 17.15 | 16.98 | 17.14 | 137,707 | +0.11(+0.66%) |
Nov 08, 2013 | 16.95 | 17.13 | 16.90 | 17.03 | 267,147 | +0.06(+0.35%) |
Nov 07, 2013 | 16.94 | 17.09 | 16.93 | 16.97 | 492,474 | +0.05(+0.29%) |
Nov 06, 2013 | 16.99 | 17.03 | 16.84 | 16.92 | 182,162 | -0.01(-0.04%) |
Nov 05, 2013 | 17.11 | 17.12 | 16.82 | 16.92 | 378,405 | -0.21(-1.24%) |
Nov 04, 2013 | 17.28 | 17.28 | 17.03 | 17.14 | 301,219 | -0.10(-0.55%) |
Nov 01, 2013 | 17.04 | 17.24 | 17.00 | 17.23 | 361,427 | +0.19(+1.12%) |
Oct 31, 2013 | 16.89 | 17.07 | 16.85 | 17.04 | 216,988 | +0.22(+1.28%) |
Oct 30, 2013 | 16.98 | 17.13 | 16.74 | 16.83 | 117,221 | -0.12(-0.71%) |
Oct 29, 2013 | 17.21 | 17.29 | 16.90 | 16.95 | 280,225 | -0.22(-1.27%) |
Oct 28, 2013 | 16.96 | 17.23 | 16.96 | 17.16 | 236,944 | +0.19(+1.14%) |
Oct 25, 2013 | 16.98 | 17.04 | 16.88 | 16.97 | 136,259 | -0.01(-0.04%) |
Oct 24, 2013 | 16.85 | 16.98 | 16.78 | 16.98 | 161,819 | +0.10(+0.61%) |
Oct 23, 2013 | 16.86 | 16.92 | 16.79 | 16.88 | 359,604 | -0.04(-0.23%) |
Oct 22, 2013 | 16.77 | 17.01 | 16.77 | 16.91 | 526,285 | +0.24(+1.46%) |
Oct 21, 2013 | 16.70 | 16.75 | 16.62 | 16.67 | 310,423 | +0.00(+0.02%) |
Oct 18, 2013 | 16.50 | 16.67 | 16.49 | 16.67 | 154,699 | +0.20(+1.20%) |
Oct 17, 2013 | 16.33 | 16.47 | 16.25 | 16.47 | 400,604 | +0.10(+0.60%) |
Oct 16, 2013 | 16.18 | 16.37 | 16.07 | 16.37 | 502,686 | +0.25(+1.58%) |
Oct 15, 2013 | 16.29 | 16.32 | 16.08 | 16.12 | 344,324 | -0.27(-1.66%) |
Oct 14, 2013 | 16.35 | 16.46 | 16.25 | 16.39 | 139,465 | +0.02(+0.13%) |
Oct 11, 2013 | 16.26 | 16.40 | 16.25 | 16.37 | 221,732 | +0.08(+0.48%) |
Oct 10, 2013 | 16.35 | 16.47 | 16.26 | 16.29 | 243,310 | +0.08(+0.48%) |
Oct 09, 2013 | 15.99 | 16.23 | 15.93 | 16.21 | 530,429 | +0.28(+1.77%) |
Oct 08, 2013 | 16.13 | 16.13 | 15.82 | 15.93 | 349,764 | -0.20(-1.25%) |
Oct 07, 2013 | 16.31 | 16.31 | 16.12 | 16.13 | 249,815 | -0.28(-1.72%) |
Oct 04, 2013 | 16.30 | 16.54 | 16.28 | 16.41 | 275,265 | +0.15(+0.91%) |
Oct 03, 2013 | 16.31 | 16.31 | 16.22 | 16.26 | 387,747 | -0.02(-0.13%) |
Oct 02, 2013 | 16.41 | 16.41 | 16.26 | 16.29 | 236,610 | -0.18(-1.11%) |
Oct 01, 2013 | 16.42 | 16.52 | 16.28 | 16.47 | 284,718 | +0.08(+0.52%) |
Sep 30, 2013 | 16.55 | 16.55 | 16.35 | 16.38 | 429,596 | -0.20(-1.21%) |
Sep 27, 2013 | 16.68 | 16.75 | 16.52 | 16.59 | 281,580 | -0.12(-0.70%) |
Sep 26, 2013 | 16.82 | 16.93 | 16.69 | 16.70 | 310,896 | -0.05(-0.32%) |
Sep 25, 2013 | 17.09 | 17.09 | 16.73 | 16.75 | 392,044 | -0.32(-1.86%) |
Sep 24, 2013 | 16.92 | 17.12 | 16.92 | 17.07 | 452,436 | +0.15(+0.90%) |
Sep 23, 2013 | 16.74 | 16.93 | 16.67 | 16.92 | 575,062 | +0.22(+1.31%) |
Sep 20, 2013 | 16.82 | 16.82 | 16.66 | 16.70 | 929,290 | -0.04(-0.23%) |
Sep 19, 2013 | 16.71 | 16.81 | 16.54 | 16.74 | 873,099 | +0.09(+0.53%) |
Sep 18, 2013 | 16.55 | 16.68 | 16.38 | 16.65 | 293,983 | +0.14(+0.88%) |
Sep 17, 2013 | 16.50 | 16.69 | 16.50 | 16.51 | 586,972 | +0.08(+0.52%) |
Sep 16, 2013 | 16.43 | 16.44 | 16.31 | 16.42 | 360,866 | +0.17(+1.06%) |
Sep 13, 2013 | 16.21 | 16.36 | 16.18 | 16.25 | 337,037 | +0.02(+0.13%) |
Sep 12, 2013 | 16.31 | 16.42 | 16.19 | 16.23 | 316,162 | -0.13(-0.80%) |
Sep 11, 2013 | 16.28 | 16.36 | 16.22 | 16.36 | 442,697 | +0.08(+0.48%) |
Sep 10, 2013 | 16.21 | 16.29 | 16.16 | 16.28 | 262,136 | +0.11(+0.65%) |
Sep 09, 2013 | 16.12 | 16.18 | 16.10 | 16.18 | 395,247 | +0.12(+0.77%) |
Sep 06, 2013 | 16.27 | 16.32 | 16.00 | 16.05 | 411,522 | -0.08(-0.48%) |
Sep 05, 2013 | 16.11 | 16.21 | 16.09 | 16.13 | 337,213 | +0.05(+0.29%) |
Sep 04, 2013 | 15.95 | 16.11 | 15.88 | 16.08 | 354,007 | +0.15(+0.95%) |
Sep 03, 2013 | 15.73 | 15.93 | 15.65 | 15.93 | 466,137 | +0.38(+2.45%) |
Aug 30, 2013 | 15.77 | 15.81 | 15.51 | 15.55 | 514,718 | -0.19(-1.21%) |
Aug 29, 2013 | 15.56 | 15.78 | 15.54 | 15.74 | 204,250 | +0.14(+0.90%) |
Aug 28, 2013 | 15.56 | 15.60 | 15.40 | 15.60 | 354,732 | +0.07(+0.45%) |
Aug 27, 2013 | 15.50 | 15.59 | 15.44 | 15.53 | 680,081 | -0.09(-0.59%) |
Aug 26, 2013 | 15.54 | 15.69 | 15.53 | 15.62 | 498,710 | +0.05(+0.32%) |
Aug 23, 2013 | 15.42 | 15.59 | 15.30 | 15.57 | 555,451 | +0.17(+1.10%) |
Aug 22, 2013 | 15.40 | 15.47 | 15.36 | 15.40 | 435,529 | -0.02(-0.11%) |
Aug 21, 2013 | 15.76 | 15.78 | 15.26 | 15.42 | 1,551,670 | -0.37(-2.37%) |
Aug 20, 2013 | 15.84 | 16.04 | 15.77 | 15.80 | 322,738 | -0.05(-0.33%) |
Aug 19, 2013 | 16.04 | 16.14 | 15.85 | 15.85 | 473,002 | -0.26(-1.60%) |
Aug 16, 2013 | 15.96 | 16.18 | 15.95 | 16.11 | 603,834 | +0.04(+0.24%) |
Aug 15, 2013 | 16.08 | 16.11 | 15.93 | 16.07 | 723,532 | -0.12(-0.74%) |
Aug 14, 2013 | 16.16 | 16.24 | 16.11 | 16.19 | 538,303 | -0.00(-0.02%) |
Aug 13, 2013 | 15.87 | 16.21 | 15.84 | 16.19 | 483,291 | +0.36(+2.30%) |
Aug 12, 2013 | 16.08 | 16.10 | 15.70 | 15.83 | 837,379 | -0.32(-1.98%) |
Aug 09, 2013 | 16.24 | 16.29 | 16.12 | 16.15 | 486,467 | -0.12(-0.76%) |
Aug 08, 2013 | 16.19 | 16.28 | 16.04 | 16.27 | 417,920 | +0.16(+0.98%) |
Aug 07, 2013 | 16.17 | 16.25 | 16.08 | 16.11 | 571,606 | -0.18(-1.08%) |
Aug 06, 2013 | 16.39 | 16.40 | 16.15 | 16.29 | 498,095 | -0.17(-1.00%) |
Aug 05, 2013 | 16.24 | 16.57 | 16.04 | 16.45 | 511,773 | +0.19(+1.17%) |
Aug 02, 2013 | 16.26 | 16.47 | 15.96 | 16.26 | 1,067,365 | -0.02(-0.15%) |
Aug 01, 2013 | 16.19 | 16.65 | 16.12 | 16.29 | 1,134,720 | +0.60(+3.81%) |
Jul 31, 2013 | 15.80 | 15.80 | 15.62 | 15.69 | 741,056 | -0.01(-0.09%) |
Jul 30, 2013 | 15.81 | 15.86 | 15.68 | 15.70 | 621,566 | -0.04(-0.25%) |
Jul 29, 2013 | 15.78 | 15.86 | 15.65 | 15.74 | 450,665 | -0.04(-0.22%) |
Jul 26, 2013 | 15.61 | 15.84 | 15.61 | 15.78 | 532,591 | +0.10(+0.63%) |
Jul 25, 2013 | 15.44 | 15.69 | 15.44 | 15.68 | 440,613 | +0.25(+1.62%) |
Jul 24, 2013 | 15.50 | 15.60 | 15.38 | 15.43 | 458,150 | +0.04(+0.25%) |
Jul 23, 2013 | 15.23 | 15.50 | 15.18 | 15.39 | 422,507 | +0.26(+1.69%) |
Jul 22, 2013 | 15.15 | 15.18 | 15.01 | 15.13 | 316,200 | +0.00(+0.00%) |
Jul 19, 2013 | 15.19 | 15.23 | 14.96 | 15.13 | 554,579 | -0.06(-0.39%) |
Jul 18, 2013 | 15.15 | 15.26 | 15.04 | 15.19 | 593,705 | +0.13(+0.86%) |
Jul 17, 2013 | 14.99 | 15.14 | 14.96 | 15.06 | 462,607 | +0.14(+0.97%) |
Jul 16, 2013 | 15.03 | 15.03 | 14.82 | 14.92 | 430,462 | -0.12(-0.82%) |
Jul 15, 2013 | 15.04 | 15.22 | 15.00 | 15.04 | 565,077 | +0.05(+0.30%) |
Jul 12, 2013 | 14.79 | 15.12 | 14.75 | 15.00 | 568,068 | +0.21(+1.45%) |
Jul 11, 2013 | 14.79 | 14.91 | 14.75 | 14.78 | 971,856 | +0.19(+1.28%) |
Jul 10, 2013 | 14.38 | 14.62 | 14.37 | 14.60 | 766,370 | +0.24(+1.66%) |
Jul 09, 2013 | 14.35 | 14.40 | 14.24 | 14.36 | 291,839 | +0.08(+0.57%) |
Jul 08, 2013 | 14.24 | 14.30 | 14.20 | 14.28 | 446,849 | +0.08(+0.57%) |
Jul 05, 2013 | 14.15 | 14.28 | 14.13 | 14.20 | 340,524 | +0.09(+0.67%) |
Jul 03, 2013 | 14.11 | 14.21 | 14.03 | 14.10 | 561,802 | -0.01(-0.05%) |
Jul 02, 2013 | 14.14 | 14.18 | 14.00 | 14.11 | 513,184 | +0.01(+0.05%) |
Jul 01, 2013 | 14.31 | 14.37 | 14.09 | 14.10 | 268,013 | -0.13(-0.94%) |
Jun 28, 2013 | 13.83 | 14.36 | 13.79 | 14.23 | 1,612,163 | +0.38(+2.74%) |
Jun 27, 2013 | 13.94 | 14.07 | 13.81 | 13.85 | 1,758,131 | -0.07(-0.48%) |
Jun 26, 2013 | 14.04 | 14.14 | 13.90 | 13.92 | 851,350 | +0.02(+0.13%) |
Jun 25, 2013 | 13.74 | 13.93 | 13.52 | 13.90 | 860,144 | +0.20(+1.49%) |
Jun 24, 2013 | 13.83 | 13.85 | 13.46 | 13.70 | 782,985 | -0.31(-2.18%) |
Jun 21, 2013 | 14.22 | 14.25 | 13.99 | 14.01 | 900,664 | -0.24(-1.68%) |
Jun 20, 2013 | 14.28 | 14.34 | 14.12 | 14.24 | 797,183 | -0.22(-1.55%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.46 | 14.47 | 527,907 | +0.02(+0.12%) |
Jun 18, 2013 | 14.18 | 14.56 | 14.17 | 14.45 | 558,153 | +0.25(+1.76%) |
Jun 17, 2013 | 14.24 | 14.29 | 14.13 | 14.20 | 301,546 | +0.02(+0.17%) |
Jun 14, 2013 | 14.15 | 14.33 | 14.11 | 14.18 | 534,464 | -0.01(-0.07%) |
Jun 13, 2013 | 13.83 | 14.21 | 13.68 | 14.19 | 675,352 | +0.35(+2.57%) |
Jun 12, 2013 | 14.30 | 14.31 | 13.78 | 13.83 | 724,774 | -0.39(-2.72%) |
Jun 11, 2013 | 14.29 | 14.37 | 14.09 | 14.22 | 524,090 | -0.18(-1.24%) |
Jun 10, 2013 | 14.39 | 14.46 | 14.33 | 14.40 | 497,831 | -0.02(-0.12%) |
Jun 07, 2013 | 14.42 | 14.43 | 14.26 | 14.42 | 1,474,909 | +0.09(+0.66%) |
Jun 06, 2013 | 13.98 | 14.33 | 13.95 | 14.32 | 709,648 | +0.30(+2.10%) |
Jun 05, 2013 | 14.18 | 14.22 | 13.87 | 14.03 | 637,814 | -0.09(-0.62%) |
Jun 04, 2013 | 14.52 | 14.52 | 14.08 | 14.11 | 833,634 | -0.30(-2.10%) |