Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.43 | 16.43 | 16.43 | 0 | +0.11(+0.67%) | |
Aug 28, 2014 | 16.30 | 16.38 | 16.28 | 16.32 | 132,993 | -0.04(-0.24%) |
Aug 27, 2014 | 16.30 | 16.59 | 16.30 | 16.36 | 333,269 | -0.01(-0.06%) |
Aug 26, 2014 | 16.45 | 16.51 | 16.36 | 16.37 | 255,368 | -0.05(-0.30%) |
Aug 25, 2014 | 16.16 | 16.50 | 16.16 | 16.42 | 121,489 | +0.19(+1.17%) |
Aug 22, 2014 | 16.26 | 16.30 | 16.17 | 16.23 | 164,342 | -0.08(-0.49%) |
Aug 21, 2014 | 16.30 | 16.32 | 16.12 | 16.31 | 70,396 | +0.06(+0.37%) |
Aug 20, 2014 | 15.99 | 16.29 | 15.97 | 16.25 | 84,223 | +0.19(+1.18%) |
Aug 19, 2014 | 16.11 | 16.17 | 16.02 | 16.06 | 137,343 | -0.07(-0.43%) |
Aug 18, 2014 | 16.22 | 16.22 | 15.98 | 16.13 | 60,285 | +0.19(+1.19%) |
Aug 15, 2014 | 16.00 | 16.02 | 15.81 | 15.94 | 92,292 | -0.08(-0.50%) |
Aug 14, 2014 | 15.87 | 16.05 | 15.87 | 16.02 | 134,510 | +0.09(+0.56%) |
Aug 13, 2014 | 16.16 | 16.24 | 15.80 | 15.93 | 315,886 | -0.22(-1.36%) |
Aug 12, 2014 | 16.10 | 16.18 | 16.08 | 16.15 | 80,763 | -0.05(-0.31%) |
Aug 11, 2014 | 16.20 | 16.26 | 16.07 | 16.20 | 70,645 | -0.11(-0.67%) |
Aug 08, 2014 | 16.27 | 16.32 | 16.09 | 16.31 | 49,827 | -0.09(-0.55%) |
Aug 07, 2014 | 16.49 | 16.49 | 16.34 | 16.40 | 123,235 | -0.04(-0.24%) |
Aug 06, 2014 | 16.11 | 16.51 | 16.11 | 16.44 | 73,292 | +0.12(+0.74%) |
Aug 05, 2014 | 16.27 | 16.35 | 16.16 | 16.32 | 52,859 | +0.06(+0.37%) |
Aug 01, 2014 | 16.26 | 16.26 | 16.26 | 0 | -0.20(-1.22%) | |
Jul 31, 2014 | 16.46 | 16.50 | 16.22 | 16.46 | 104,059 | +0.01(+0.06%) |
Jul 30, 2014 | 16.30 | 16.55 | 16.25 | 16.45 | 362,288 | +0.13(+0.80%) |
Jul 29, 2014 | 16.39 | 16.47 | 16.29 | 16.32 | 110,335 | -0.13(-0.79%) |
Jul 28, 2014 | 16.71 | 16.72 | 16.39 | 16.45 | 129,316 | -0.29(-1.73%) |
Jul 25, 2014 | 16.60 | 16.75 | 16.60 | 16.74 | 49,438 | +0.05(+0.30%) |
Jul 24, 2014 | 16.80 | 16.81 | 16.66 | 16.69 | 66,618 | -0.10(-0.60%) |
Jul 23, 2014 | 16.89 | 16.93 | 16.71 | 16.79 | 77,838 | -0.08(-0.47%) |
Jul 22, 2014 | 16.68 | 16.89 | 16.66 | 16.87 | 181,478 | +0.17(+1.02%) |
Jul 21, 2014 | 16.64 | 16.76 | 16.60 | 16.70 | 63,644 | -0.02(-0.12%) |
Jul 18, 2014 | 16.73 | 16.83 | 16.56 | 16.72 | 183,301 | -0.12(-0.71%) |
Jul 17, 2014 | 16.90 | 16.92 | 16.74 | 16.84 | 92,128 | +0.03(+0.18%) |
Jul 16, 2014 | 16.80 | 16.89 | 16.69 | 16.81 | 73,463 | +0.00(+0.00%) |
Jul 15, 2014 | 16.76 | 16.94 | 16.73 | 16.81 | 170,230 | -0.01(-0.06%) |
Jul 14, 2014 | 16.62 | 16.82 | 16.60 | 16.82 | 68,450 | +0.12(+0.72%) |
Jul 11, 2014 | 16.65 | 16.72 | 16.57 | 16.70 | 63,448 | +0.00(+0.00%) |
Jul 10, 2014 | 16.65 | 16.76 | 16.65 | 16.70 | 60,793 | -0.09(-0.54%) |
Jul 09, 2014 | 16.74 | 16.80 | 16.62 | 16.79 | 118,916 | +0.04(+0.24%) |
Jul 08, 2014 | 16.96 | 16.97 | 16.68 | 16.75 | 243,002 | -0.30(-1.76%) |
Jul 07, 2014 | 16.88 | 17.05 | 16.82 | 17.05 | 113,057 | +0.10(+0.59%) |
Jul 04, 2014 | 16.76 | 17.03 | 16.76 | 16.95 | 66,207 | -0.08(-0.47%) |
Jul 03, 2014 | 17.23 | 17.23 | 16.98 | 17.03 | 65,750 | -0.12(-0.70%) |
Jul 02, 2014 | 16.83 | 17.28 | 16.83 | 17.15 | 231,311 | +0.24(+1.42%) |
Jun 30, 2014 | 16.91 | 16.91 | 16.91 | 0 | +0.21(+1.26%) | |
Jun 27, 2014 | 16.73 | 16.93 | 16.53 | 16.70 | 129,109 | -0.15(-0.89%) |
Jun 26, 2014 | 16.99 | 16.99 | 16.57 | 16.85 | 187,659 | +0.03(+0.18%) |
Jun 25, 2014 | 16.80 | 16.87 | 16.71 | 16.82 | 80,971 | +0.02(+0.12%) |
Jun 24, 2014 | 17.00 | 17.09 | 16.79 | 16.80 | 230,753 | -0.20(-1.18%) |
Jun 23, 2014 | 17.04 | 17.04 | 16.68 | 17.00 | 210,599 | -0.01(-0.06%) |
Jun 20, 2014 | 17.09 | 17.14 | 16.92 | 17.01 | 773,662 | +0.02(+0.12%) |
Jun 19, 2014 | 16.92 | 17.03 | 16.89 | 16.99 | 150,865 | +0.07(+0.41%) |
Jun 18, 2014 | 17.00 | 17.10 | 16.85 | 16.92 | 171,612 | -0.14(-0.82%) |
Jun 17, 2014 | 17.00 | 17.13 | 16.90 | 17.06 | 218,570 | +0.02(+0.12%) |
Jun 16, 2014 | 17.04 | 17.14 | 16.85 | 17.04 | 201,955 | +0.09(+0.53%) |
Jun 13, 2014 | 16.99 | 17.04 | 16.89 | 16.95 | 190,036 | +0.02(+0.12%) |
Jun 12, 2014 | 16.97 | 17.09 | 16.81 | 16.93 | 142,830 | -0.14(-0.82%) |
Jun 11, 2014 | 17.14 | 17.14 | 16.94 | 17.07 | 147,009 | -0.07(-0.41%) |
Jun 10, 2014 | 17.11 | 17.19 | 17.07 | 17.14 | 289,072 | -0.01(-0.06%) |
Jun 06, 2014 | 17.12 | 17.15 | 16.96 | 17.15 | 419,825 | +0.05(+0.29%) |
Jun 05, 2014 | 17.04 | 17.17 | 17.04 | 17.10 | 1,068,441 | +0.14(+0.83%) |
Jun 04, 2014 | 17.15 | 17.15 | 16.90 | 16.96 | 437,467 | -0.29(-1.68%) |
Jun 03, 2014 | 17.34 | 17.44 | 16.70 | 17.25 | 495,266 | -0.02(-0.12%) |
Jun 02, 2014 | 17.00 | 17.37 | 16.93 | 17.27 | 494,359 | +0.26(+1.53%) |
May 30, 2014 | 17.11 | 17.27 | 16.98 | 17.01 | 545,057 | -0.22(-1.28%) |
May 29, 2014 | 17.38 | 17.43 | 17.11 | 17.23 | 1,121,921 | -0.17(-0.98%) |
May 28, 2014 | 17.50 | 17.50 | 17.35 | 17.40 | 301,151 | -0.10(-0.57%) |
May 27, 2014 | 17.39 | 17.56 | 17.31 | 17.50 | 1,258,182 | +0.20(+1.16%) |
May 26, 2014 | 17.43 | 17.45 | 17.27 | 17.30 | 31,048 | -0.04(-0.23%) |
May 23, 2014 | 17.50 | 17.50 | 17.30 | 17.34 | 94,340 | -0.19(-1.08%) |
May 22, 2014 | 17.41 | 17.65 | 17.38 | 17.53 | 600,043 | +0.09(+0.52%) |
May 21, 2014 | 17.26 | 17.47 | 17.25 | 17.44 | 148,702 | +0.14(+0.81%) |
May 20, 2014 | 17.65 | 17.68 | 17.30 | 17.30 | 207,459 | -0.32(-1.82%) |
May 16, 2014 | 17.62 | 17.62 | 17.62 | 0 | +0.17(+0.97%) | |
May 15, 2014 | 17.29 | 17.54 | 17.29 | 17.45 | 159,780 | +0.05(+0.29%) |
May 14, 2014 | 17.44 | 17.56 | 17.37 | 17.40 | 188,423 | -0.10(-0.57%) |
May 13, 2014 | 17.50 | 17.50 | 17.19 | 17.50 | 385,290 | -0.59(-3.26%) |
May 12, 2014 | 17.65 | 18.15 | 17.65 | 18.09 | 145,222 | +0.52(+2.96%) |
May 09, 2014 | 17.34 | 17.57 | 17.23 | 17.57 | 96,087 | +0.17(+0.98%) |
May 08, 2014 | 17.13 | 17.63 | 17.13 | 17.40 | 184,610 | +0.29(+1.69%) |
May 07, 2014 | 17.56 | 17.56 | 17.06 | 17.11 | 226,790 | -0.17(-0.98%) |
May 06, 2014 | 17.30 | 17.47 | 17.21 | 17.28 | 86,660 | -0.10(-0.58%) |
May 05, 2014 | 17.48 | 17.55 | 17.23 | 17.38 | 100,908 | -0.23(-1.31%) |
May 02, 2014 | 17.38 | 17.83 | 17.38 | 17.61 | 474,694 | +0.11(+0.63%) |
May 01, 2014 | 17.25 | 17.51 | 17.21 | 17.50 | 169,716 | +0.17(+0.98%) |
Apr 30, 2014 | 17.25 | 17.39 | 17.16 | 17.33 | 105,353 | -0.03(-0.17%) |
Apr 29, 2014 | 17.24 | 17.36 | 17.10 | 17.36 | 114,136 | +0.01(+0.06%) |
Apr 28, 2014 | 17.59 | 17.59 | 17.03 | 17.35 | 425,547 | -0.14(-0.80%) |
Apr 25, 2014 | 17.67 | 18.00 | 17.00 | 17.49 | 548,468 | -0.32(-1.80%) |
Apr 24, 2014 | 17.54 | 17.86 | 17.54 | 17.81 | 113,075 | +0.12(+0.68%) |
Apr 23, 2014 | 17.71 | 17.90 | 17.46 | 17.69 | 145,253 | -0.07(-0.39%) |
Apr 22, 2014 | 17.88 | 17.89 | 17.34 | 17.76 | 269,253 | -0.12(-0.67%) |
Apr 21, 2014 | 17.25 | 17.88 | 17.24 | 17.88 | 171,521 | +0.58(+3.35%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | -0.01(-0.06%) | |
Apr 16, 2014 | 16.99 | 17.34 | 16.79 | 17.31 | 475,150 | +0.42(+2.49%) |
Apr 15, 2014 | 16.43 | 16.89 | 16.42 | 16.89 | 409,104 | +0.32(+1.93%) |
Apr 14, 2014 | 16.53 | 16.61 | 16.19 | 16.57 | 241,769 | +0.04(+0.24%) |
Apr 11, 2014 | 16.53 | 16.76 | 16.53 | 16.53 | 187,381 | -0.17(-1.02%) |
Apr 10, 2014 | 16.93 | 16.93 | 16.56 | 16.70 | 514,788 | -0.29(-1.71%) |
Apr 09, 2014 | 16.97 | 17.15 | 16.83 | 16.99 | 643,780 | -0.01(-0.06%) |
Apr 08, 2014 | 17.13 | 17.13 | 16.84 | 17.00 | 297,625 | -0.08(-0.47%) |
Apr 07, 2014 | 17.68 | 17.74 | 17.01 | 17.08 | 749,942 | -0.72(-4.04%) |
Apr 04, 2014 | 17.90 | 18.05 | 17.62 | 17.80 | 325,318 | -0.06(-0.34%) |
Apr 03, 2014 | 17.90 | 18.50 | 17.15 | 17.86 | 1,865,507 | -0.96(-5.10%) |
Apr 02, 2014 | 18.16 | 18.82 | 18.10 | 18.82 | 1,632,384 | +0.62(+3.41%) |
Apr 01, 2014 | 18.09 | 18.34 | 18.01 | 18.20 | 771,220 | +0.10(+0.55%) |
Mar 31, 2014 | 17.92 | 18.14 | 17.79 | 18.10 | 144,880 | +0.25(+1.40%) |
Mar 28, 2014 | 17.87 | 17.92 | 17.69 | 17.85 | 68,027 | -0.02(-0.11%) |
Mar 27, 2014 | 17.58 | 17.89 | 17.50 | 17.87 | 206,536 | +0.28(+1.59%) |
Mar 26, 2014 | 18.04 | 18.04 | 17.59 | 17.59 | 173,248 | -0.41(-2.28%) |
Mar 25, 2014 | 18.23 | 18.23 | 17.99 | 18.00 | 246,709 | -0.25(-1.37%) |
Mar 24, 2014 | 18.36 | 18.39 | 18.06 | 18.25 | 311,204 | -0.06(-0.33%) |
Mar 21, 2014 | 18.61 | 18.88 | 18.31 | 18.31 | 3,975,519 | -0.30(-1.61%) |
Mar 20, 2014 | 18.52 | 18.66 | 18.35 | 18.61 | 312,556 | +0.11(+0.59%) |
Mar 19, 2014 | 17.96 | 18.55 | 17.95 | 18.50 | 305,067 | +0.52(+2.89%) |
Mar 18, 2014 | 17.94 | 18.08 | 17.88 | 17.98 | 272,410 | +0.02(+0.11%) |
Mar 17, 2014 | 17.75 | 18.01 | 17.75 | 17.96 | 540,279 | +0.21(+1.18%) |
Mar 14, 2014 | 17.85 | 17.85 | 17.56 | 17.75 | 545,748 | -0.05(-0.28%) |
Mar 13, 2014 | 18.00 | 18.10 | 17.77 | 17.80 | 585,399 | -0.23(-1.28%) |
Mar 12, 2014 | 17.86 | 18.03 | 17.74 | 18.03 | 274,261 | +0.09(+0.50%) |
Mar 11, 2014 | 18.10 | 18.10 | 17.61 | 17.94 | 294,858 | -0.07(-0.39%) |
Mar 10, 2014 | 17.70 | 18.25 | 17.55 | 18.01 | 342,244 | +0.31(+1.75%) |
Mar 07, 2014 | 17.60 | 17.70 | 17.34 | 17.70 | 422,095 | +0.11(+0.63%) |
Mar 06, 2014 | 16.85 | 17.62 | 16.85 | 17.59 | 634,072 | +0.74(+4.39%) |
Mar 05, 2014 | 16.80 | 16.85 | 16.63 | 16.85 | 236,605 | +0.05(+0.30%) |
Mar 04, 2014 | 17.00 | 17.00 | 16.59 | 16.80 | 461,636 | -0.09(-0.53%) |
Mar 03, 2014 | 16.84 | 16.92 | 16.52 | 16.89 | 194,904 | -0.01(-0.06%) |
Feb 28, 2014 | 16.95 | 17.00 | 16.66 | 16.90 | 406,586 | -0.05(-0.29%) |
Feb 27, 2014 | 16.47 | 16.99 | 16.44 | 16.95 | 470,440 | +0.52(+3.16%) |
Feb 26, 2014 | 16.10 | 16.48 | 16.10 | 16.43 | 288,935 | +0.39(+2.43%) |
Feb 25, 2014 | 16.50 | 16.50 | 16.04 | 16.04 | 231,198 | -0.45(-2.73%) |
Feb 24, 2014 | 16.49 | 16.53 | 16.32 | 16.49 | 473,669 | -0.01(-0.06%) |
Feb 21, 2014 | 16.50 | 16.61 | 16.38 | 16.50 | 218,484 | +0.02(+0.12%) |
Feb 20, 2014 | 16.75 | 16.81 | 16.34 | 16.48 | 315,904 | -0.23(-1.38%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.50 | 16.71 | 169,339 | +0.24(+1.46%) |
Feb 18, 2014 | 16.35 | 16.72 | 16.31 | 16.47 | 183,713 | +0.17(+1.04%) |
Feb 14, 2014 | 16.30 | 16.30 | 16.30 | 0 | -0.16(-0.97%) | |
Feb 13, 2014 | 16.46 | 16.60 | 16.07 | 16.46 | 309,204 | -0.01(-0.06%) |
Feb 12, 2014 | 16.53 | 16.58 | 16.12 | 16.47 | 542,177 | +0.06(+0.37%) |
Feb 11, 2014 | 16.06 | 16.86 | 15.99 | 16.41 | 765,070 | +0.31(+1.93%) |
Feb 10, 2014 | 15.82 | 16.32 | 15.77 | 16.10 | 601,728 | +0.34(+2.16%) |
Feb 07, 2014 | 15.70 | 16.04 | 15.53 | 15.76 | 767,302 | +0.08(+0.51%) |
Feb 06, 2014 | 15.89 | 15.93 | 15.60 | 15.68 | 238,663 | -0.11(-0.70%) |
Feb 05, 2014 | 15.68 | 15.79 | 15.68 | 15.79 | 263,780 | +0.04(+0.25%) |
Feb 04, 2014 | 15.75 | 16.07 | 15.55 | 15.75 | 229,734 | +0.06(+0.38%) |
Feb 03, 2014 | 16.43 | 16.43 | 15.67 | 15.69 | 345,102 | -0.78(-4.74%) |
Jan 31, 2014 | 16.60 | 16.74 | 16.35 | 16.47 | 169,276 | -0.15(-0.90%) |
Jan 30, 2014 | 16.83 | 16.96 | 16.60 | 16.62 | 146,723 | -0.13(-0.78%) |
Jan 29, 2014 | 17.00 | 17.01 | 16.66 | 16.75 | 168,898 | -0.25(-1.47%) |
Jan 28, 2014 | 16.98 | 17.11 | 16.79 | 17.00 | 562,919 | +0.11(+0.65%) |
Jan 27, 2014 | 17.25 | 17.50 | 16.04 | 16.89 | 921,096 | +0.20(+1.20%) |
Jan 24, 2014 | 16.95 | 16.95 | 16.65 | 16.69 | 379,866 | -0.26(-1.53%) |
Jan 23, 2014 | 17.22 | 17.38 | 16.90 | 16.95 | 280,164 | -0.25(-1.45%) |
Jan 22, 2014 | 17.50 | 17.66 | 17.17 | 17.20 | 363,546 | -0.28(-1.60%) |
Jan 21, 2014 | 17.85 | 17.85 | 17.46 | 17.48 | 364,789 | -0.37(-2.07%) |
Jan 20, 2014 | 17.57 | 17.88 | 17.57 | 17.85 | 25,293 | +0.12(+0.68%) |
Jan 17, 2014 | 17.50 | 17.77 | 17.46 | 17.73 | 392,563 | +0.22(+1.26%) |
Jan 16, 2014 | 17.50 | 17.57 | 17.40 | 17.51 | 267,448 | +0.01(+0.06%) |
Jan 15, 2014 | 17.74 | 17.91 | 17.45 | 17.50 | 206,942 | -0.24(-1.35%) |
Jan 14, 2014 | 17.99 | 18.01 | 17.61 | 17.74 | 242,532 | -0.19(-1.06%) |
Jan 13, 2014 | 18.23 | 18.30 | 17.87 | 17.93 | 185,758 | -0.32(-1.75%) |
Jan 10, 2014 | 18.23 | 18.37 | 18.18 | 18.25 | 61,758 | +0.00(+0.00%) |
Jan 09, 2014 | 18.50 | 18.54 | 18.12 | 18.25 | 71,237 | -0.14(-0.76%) |
Jan 08, 2014 | 18.59 | 18.67 | 18.37 | 18.39 | 283,797 | -0.35(-1.87%) |
Jan 07, 2014 | 18.34 | 18.74 | 18.34 | 18.74 | 166,507 | +0.47(+2.57%) |
Jan 06, 2014 | 18.30 | 18.48 | 18.15 | 18.27 | 271,071 | +0.01(+0.05%) |
Jan 03, 2014 | 18.38 | 18.50 | 18.20 | 18.26 | 368,559 | +0.05(+0.27%) |
Jan 02, 2014 | 18.01 | 18.44 | 18.00 | 18.21 | 278,924 | +0.28(+1.56%) |
Dec 31, 2013 | 17.93 | 17.93 | 17.93 | 0 | -0.12(-0.66%) | |
Dec 30, 2013 | 18.08 | 18.25 | 17.95 | 18.05 | 65,036 | +0.03(+0.17%) |
Dec 27, 2013 | 18.08 | 18.26 | 17.74 | 18.02 | 233,060 | -0.12(-0.66%) |
Dec 24, 2013 | 18.14 | 18.14 | 18.14 | 0 | -0.07(-0.38%) | |
Dec 23, 2013 | 18.79 | 18.79 | 18.09 | 18.21 | 221,220 | -0.58(-3.09%) |
Dec 20, 2013 | 18.82 | 19.14 | 18.60 | 18.79 | 3,164,669 | -0.13(-0.69%) |
Dec 19, 2013 | 18.94 | 18.94 | 18.52 | 18.92 | 423,426 | +0.07(+0.37%) |
Dec 18, 2013 | 18.75 | 18.85 | 18.39 | 18.85 | 242,799 | +0.09(+0.48%) |
Dec 17, 2013 | 18.40 | 18.79 | 18.16 | 18.76 | 243,041 | +0.46(+2.51%) |
Dec 16, 2013 | 18.80 | 18.91 | 18.26 | 18.30 | 412,003 | -0.15(-0.81%) |
Dec 13, 2013 | 18.32 | 18.73 | 18.25 | 18.45 | 273,619 | +0.06(+0.33%) |
Dec 12, 2013 | 18.53 | 18.71 | 18.01 | 18.39 | 556,334 | -0.41(-2.18%) |
Dec 11, 2013 | 19.70 | 19.70 | 18.70 | 18.80 | 1,011,313 | -1.19(-5.95%) |
Dec 10, 2013 | 20.11 | 20.37 | 19.95 | 19.99 | 99,834 | -0.06(-0.30%) |
Dec 09, 2013 | 20.15 | 20.23 | 20.00 | 20.05 | 45,518 | -0.04(-0.20%) |
Dec 06, 2013 | 20.33 | 20.33 | 19.94 | 20.09 | 57,000 | -0.24(-1.18%) |
Dec 05, 2013 | 20.42 | 20.50 | 20.21 | 20.33 | 27,057 | -0.10(-0.49%) |
Dec 04, 2013 | 20.50 | 20.57 | 20.01 | 20.43 | 68,778 | -0.18(-0.87%) |
Dec 03, 2013 | 20.61 | 20.98 | 20.41 | 20.61 | 368,295 | -0.09(-0.43%) |
Dec 02, 2013 | 20.78 | 20.95 | 20.55 | 20.70 | 145,040 | +0.15(+0.73%) |
Nov 29, 2013 | 20.65 | 20.70 | 20.42 | 20.55 | 84,901 | -0.05(-0.24%) |
Nov 28, 2013 | 20.60 | 20.79 | 20.40 | 20.60 | 103,495 | +0.01(+0.05%) |
Nov 27, 2013 | 21.20 | 21.20 | 20.53 | 20.59 | 160,792 | -0.55(-2.60%) |
Nov 26, 2013 | 20.61 | 21.14 | 20.43 | 21.14 | 300,199 | +0.52(+2.52%) |
Nov 25, 2013 | 20.05 | 20.83 | 20.05 | 20.62 | 114,288 | +0.60(+3.00%) |
Nov 22, 2013 | 19.99 | 20.16 | 19.74 | 20.02 | 133,432 | +0.02(+0.10%) |
Nov 21, 2013 | 19.61 | 20.00 | 19.61 | 20.00 | 198,214 | +0.45(+2.30%) |
Nov 20, 2013 | 19.54 | 19.72 | 19.49 | 19.55 | 75,532 | +0.10(+0.51%) |
Nov 19, 2013 | 19.42 | 19.81 | 19.41 | 19.45 | 46,902 | +0.09(+0.46%) |
Nov 18, 2013 | 19.34 | 20.00 | 19.23 | 19.36 | 90,822 | +0.07(+0.36%) |
Nov 15, 2013 | 19.33 | 19.48 | 19.14 | 19.29 | 92,836 | -0.20(-1.03%) |
Nov 14, 2013 | 20.15 | 20.17 | 19.27 | 19.49 | 179,783 | -0.62(-3.08%) |
Nov 12, 2013 | 20.05 | 20.19 | 19.80 | 20.11 | 127,039 | -0.09(-0.45%) |
Nov 11, 2013 | 19.64 | 20.34 | 19.64 | 20.20 | 500,608 | +0.56(+2.85%) |
Nov 08, 2013 | 19.41 | 19.75 | 19.19 | 19.64 | 162,195 | +0.28(+1.45%) |
Nov 07, 2013 | 19.44 | 19.44 | 18.98 | 19.36 | 74,927 | +0.05(+0.26%) |
Nov 06, 2013 | 19.41 | 19.67 | 19.15 | 19.31 | 64,674 | -0.09(-0.46%) |
Nov 05, 2013 | 19.85 | 19.85 | 19.15 | 19.40 | 122,242 | -0.50(-2.51%) |
Nov 04, 2013 | 19.90 | 20.20 | 19.70 | 19.90 | 101,107 | +0.08(+0.40%) |
Nov 01, 2013 | 19.66 | 19.95 | 19.55 | 19.82 | 135,907 | +0.03(+0.15%) |
Oct 31, 2013 | 19.27 | 19.79 | 19.18 | 19.79 | 386,837 | +0.48(+2.49%) |
Oct 30, 2013 | 19.15 | 19.33 | 19.01 | 19.31 | 119,892 | +0.22(+1.15%) |
Oct 29, 2013 | 19.00 | 19.20 | 18.93 | 19.09 | 120,072 | +0.01(+0.05%) |
Oct 28, 2013 | 19.48 | 19.48 | 19.00 | 19.08 | 161,634 | -0.38(-1.95%) |
Oct 25, 2013 | 19.25 | 19.46 | 19.19 | 19.46 | 221,661 | +0.15(+0.78%) |
Oct 24, 2013 | 18.83 | 19.31 | 18.83 | 19.31 | 43,040 | +0.54(+2.88%) |
Oct 23, 2013 | 18.92 | 19.05 | 18.77 | 18.77 | 75,100 | -0.22(-1.16%) |
Oct 22, 2013 | 18.65 | 18.99 | 18.47 | 18.99 | 326,726 | +0.54(+2.93%) |
Oct 21, 2013 | 18.84 | 18.85 | 18.29 | 18.45 | 218,797 | +0.27(+1.49%) |
Oct 18, 2013 | 17.66 | 18.20 | 17.66 | 18.18 | 69,309 | +0.61(+3.47%) |
Oct 17, 2013 | 17.40 | 17.63 | 17.40 | 17.57 | 32,468 | +0.16(+0.92%) |
Oct 16, 2013 | 17.79 | 17.84 | 17.25 | 17.41 | 530,815 | -0.31(-1.75%) |
Oct 15, 2013 | 17.91 | 17.91 | 17.65 | 17.72 | 14,598 | -0.29(-1.61%) |
Oct 11, 2013 | 18.01 | 18.01 | 18.01 | 0 | +0.11(+0.61%) | |
Oct 10, 2013 | 17.75 | 18.00 | 17.75 | 17.90 | 44,728 | +0.22(+1.24%) |
Oct 09, 2013 | 18.00 | 18.00 | 17.48 | 17.68 | 58,893 | -0.32(-1.78%) |
Oct 08, 2013 | 18.05 | 18.05 | 17.68 | 18.00 | 23,453 | +0.05(+0.28%) |
Oct 07, 2013 | 17.90 | 18.07 | 17.90 | 17.95 | 21,846 | -0.06(-0.33%) |
Oct 04, 2013 | 17.97 | 18.04 | 17.90 | 18.01 | 224,089 | +0.02(+0.11%) |
Oct 03, 2013 | 18.28 | 18.28 | 17.90 | 17.99 | 75,324 | -0.26(-1.42%) |
Oct 02, 2013 | 17.55 | 18.29 | 17.55 | 18.25 | 248,665 | +0.63(+3.58%) |
Oct 01, 2013 | 17.37 | 17.63 | 17.32 | 17.62 | 116,966 | +0.25(+1.44%) |
Sep 27, 2013 | 17.33 | 17.42 | 17.30 | 17.37 | 51,105 | +0.00(+0.00%) |
Sep 26, 2013 | 17.38 | 17.44 | 17.15 | 17.37 | 98,039 | -0.15(-0.86%) |
Sep 25, 2013 | 17.45 | 17.60 | 17.41 | 17.52 | 82,291 | +0.01(+0.06%) |
Sep 24, 2013 | 17.35 | 17.60 | 17.30 | 17.51 | 452,475 | +0.16(+0.92%) |
Sep 23, 2013 | 17.25 | 17.43 | 17.25 | 17.35 | 500,178 | +0.18(+1.05%) |
Sep 20, 2013 | 17.54 | 17.54 | 17.17 | 17.17 | 344,716 | -0.37(-2.11%) |
Sep 19, 2013 | 17.55 | 17.60 | 17.48 | 17.54 | 131,421 | +0.08(+0.46%) |
Sep 18, 2013 | 17.42 | 17.55 | 17.28 | 17.46 | 264,704 | -0.04(-0.23%) |
Sep 17, 2013 | 17.42 | 17.50 | 17.32 | 17.50 | 1,416,723 | +0.06(+0.34%) |
Sep 16, 2013 | 17.15 | 17.44 | 17.15 | 17.44 | 183,546 | +0.29(+1.69%) |
Sep 13, 2013 | 17.04 | 17.18 | 17.00 | 17.15 | 203,580 | +0.11(+0.65%) |
Sep 12, 2013 | 17.00 | 17.12 | 17.00 | 17.04 | 1,149,931 | -0.01(-0.06%) |
Sep 11, 2013 | 17.19 | 17.19 | 17.02 | 17.05 | 208,299 | -0.05(-0.29%) |
Sep 10, 2013 | 17.15 | 17.19 | 17.01 | 17.10 | 220,678 | -0.05(-0.29%) |
Sep 09, 2013 | 17.15 | 17.19 | 17.00 | 17.15 | 264,446 | +0.00(+0.00%) |
Sep 06, 2013 | 16.95 | 17.15 | 16.92 | 17.15 | 285,125 | +0.14(+0.82%) |
Sep 05, 2013 | 17.03 | 17.03 | 16.81 | 17.01 | 71,879 | -0.02(-0.12%) |
Sep 04, 2013 | 16.90 | 17.03 | 16.89 | 17.03 | 72,524 | +0.19(+1.13%) |