Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.58 | 18.58 | 18.53 | 18.57 | 13,812 | +0.01(+0.04%) |
May 29, 2014 | 18.51 | 18.56 | 18.47 | 18.56 | 33,154 | +0.06(+0.31%) |
May 28, 2014 | 18.46 | 18.51 | 18.46 | 18.50 | 10,447 | +0.07(+0.35%) |
May 27, 2014 | 18.50 | 18.50 | 18.43 | 18.44 | 9,618 | +0.05(+0.29%) |
May 23, 2014 | 18.37 | 18.38 | 18.38 | 18.38 | 8,684 | +0.05(+0.29%) |
May 22, 2014 | 18.30 | 18.33 | 18.28 | 18.33 | 5,496 | +0.06(+0.33%) |
May 21, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 11,214 | +0.10(+0.56%) |
May 20, 2014 | 18.17 | 18.23 | 18.10 | 18.17 | 15,712 | -0.07(-0.36%) |
May 19, 2014 | 18.12 | 18.25 | 18.12 | 18.23 | 16,515 | +0.06(+0.34%) |
May 16, 2014 | 18.11 | 18.17 | 18.10 | 18.17 | 9,130 | +0.04(+0.19%) |
May 15, 2014 | 18.24 | 18.24 | 18.06 | 18.14 | 14,645 | -0.17(-0.92%) |
May 14, 2014 | 18.34 | 18.36 | 18.30 | 18.30 | 6,705 | -0.09(-0.48%) |
May 13, 2014 | 18.45 | 18.45 | 18.37 | 18.39 | 34,504 | +0.04(+0.21%) |
May 12, 2014 | 18.27 | 18.35 | 18.27 | 18.35 | 6,065 | +0.14(+0.76%) |
May 09, 2014 | 18.12 | 18.22 | 18.12 | 18.22 | 9,235 | +0.03(+0.18%) |
May 08, 2014 | 18.24 | 18.29 | 18.16 | 18.18 | 14,254 | +0.02(+0.11%) |
May 07, 2014 | 18.02 | 18.16 | 18.02 | 18.16 | 27,600 | +0.09(+0.49%) |
May 06, 2014 | 18.16 | 18.18 | 18.05 | 18.08 | 24,010 | -0.13(-0.71%) |
May 05, 2014 | 18.07 | 18.21 | 18.05 | 18.21 | 31,150 | +0.01(+0.06%) |
May 02, 2014 | 18.24 | 18.28 | 18.18 | 18.19 | 13,512 | -0.02(-0.10%) |
May 01, 2014 | 18.25 | 18.25 | 18.20 | 18.21 | 18,278 | +0.00(+0.02%) |
Apr 30, 2014 | 18.16 | 18.24 | 18.16 | 18.21 | 12,853 | +0.02(+0.10%) |
Apr 29, 2014 | 18.16 | 18.20 | 18.16 | 18.19 | 10,649 | +0.16(+0.87%) |
Apr 28, 2014 | 18.07 | 18.19 | 17.92 | 18.03 | 24,755 | +0.01(+0.08%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.98 | 18.02 | 35,181 | -0.09(-0.51%) |
Apr 24, 2014 | 18.21 | 18.21 | 18.11 | 18.11 | 23,492 | +0.02(+0.09%) |
Apr 23, 2014 | 18.14 | 18.14 | 18.07 | 18.09 | 26,655 | -0.07(-0.38%) |
Apr 22, 2014 | 18.05 | 18.17 | 18.05 | 18.16 | 21,014 | +0.10(+0.55%) |
Apr 21, 2014 | 18.03 | 18.06 | 18.03 | 18.06 | 11,616 | +0.09(+0.51%) |
Apr 17, 2014 | 18.01 | 17.97 | 17.97 | 17.97 | 19,903 | -0.02(-0.12%) |
Apr 16, 2014 | 17.98 | 18.00 | 17.83 | 18.00 | 28,928 | +0.19(+1.06%) |
Apr 15, 2014 | 17.84 | 17.84 | 17.61 | 17.81 | 31,957 | +0.19(+1.07%) |
Apr 14, 2014 | 17.75 | 17.93 | 17.62 | 17.62 | 43,931 | +0.02(+0.09%) |
Apr 11, 2014 | 17.70 | 17.74 | 17.55 | 17.60 | 28,613 | -0.15(-0.83%) |
Apr 10, 2014 | 18.10 | 18.10 | 17.70 | 17.75 | 35,470 | -0.34(-1.86%) |
Apr 09, 2014 | 17.95 | 18.09 | 17.89 | 18.09 | 14,536 | +0.19(+1.04%) |
Apr 08, 2014 | 17.86 | 17.92 | 17.77 | 17.90 | 14,026 | -0.01(-0.08%) |
Apr 07, 2014 | 18.03 | 18.03 | 17.82 | 17.91 | 25,150 | -0.15(-0.86%) |
Apr 04, 2014 | 18.28 | 18.29 | 18.02 | 18.07 | 14,547 | -0.21(-1.15%) |
Apr 03, 2014 | 18.24 | 18.28 | 18.21 | 18.28 | 11,228 | +0.04(+0.24%) |
Apr 02, 2014 | 18.26 | 18.26 | 18.21 | 18.24 | 26,304 | +0.04(+0.21%) |
Apr 01, 2014 | 18.19 | 18.22 | 18.13 | 18.20 | 36,737 | +0.08(+0.46%) |
Mar 31, 2014 | 18.09 | 18.11 | 18.04 | 18.11 | 46,384 | +0.19(+1.05%) |
Mar 28, 2014 | 17.93 | 17.99 | 17.89 | 17.93 | 6,238 | +0.13(+0.75%) |
Mar 27, 2014 | 17.89 | 17.90 | 17.77 | 17.79 | 14,934 | -0.10(-0.57%) |
Mar 26, 2014 | 18.00 | 18.05 | 17.90 | 17.90 | 17,254 | -0.09(-0.48%) |
Mar 25, 2014 | 17.95 | 18.01 | 17.93 | 17.98 | 12,234 | +0.12(+0.67%) |
Mar 24, 2014 | 17.91 | 17.91 | 17.85 | 17.86 | 8,239 | -0.10(-0.55%) |
Mar 21, 2014 | 18.16 | 18.16 | 17.96 | 17.96 | 9,399 | -0.02(-0.14%) |
Mar 20, 2014 | 17.86 | 17.99 | 17.86 | 17.99 | 12,022 | +0.17(+0.93%) |
Mar 19, 2014 | 17.95 | 17.95 | 17.82 | 17.82 | 6,968 | -0.12(-0.66%) |
Mar 18, 2014 | 17.89 | 17.95 | 17.89 | 17.94 | 61,348 | +0.12(+0.66%) |
Mar 17, 2014 | 17.70 | 17.82 | 17.70 | 17.82 | 19,957 | +0.15(+0.88%) |
Mar 14, 2014 | 17.69 | 17.76 | 17.67 | 17.67 | 13,526 | -0.03(-0.15%) |
Mar 13, 2014 | 17.86 | 17.86 | 17.63 | 17.69 | 13,312 | -0.21(-1.16%) |
Mar 12, 2014 | 17.81 | 17.90 | 17.81 | 17.90 | 2,848 | +0.03(+0.17%) |
Mar 11, 2014 | 17.96 | 18.01 | 17.87 | 17.87 | 8,283 | -0.02(-0.11%) |
Mar 10, 2014 | 17.91 | 17.91 | 17.89 | 17.89 | 3,775 | +0.00(+0.00%) |
Mar 07, 2014 | 18.04 | 18.04 | 17.89 | 17.89 | 3,233 | -0.05(-0.28%) |
Mar 06, 2014 | 18.00 | 18.00 | 17.93 | 17.94 | 33,782 | +0.05(+0.28%) |
Mar 05, 2014 | 17.92 | 17.93 | 17.87 | 17.89 | 22,177 | -0.01(-0.08%) |
Mar 04, 2014 | 17.81 | 17.91 | 17.81 | 17.90 | 25,316 | +0.25(+1.39%) |
Mar 03, 2014 | 17.66 | 17.69 | 17.66 | 17.66 | 11,048 | -0.09(-0.52%) |
Feb 28, 2014 | 17.72 | 17.83 | 17.72 | 17.75 | 6,848 | +0.07(+0.40%) |
Feb 27, 2014 | 17.55 | 17.68 | 17.55 | 17.68 | 11,550 | +0.11(+0.64%) |
Feb 26, 2014 | 17.62 | 17.68 | 17.56 | 17.57 | 23,053 | -0.03(-0.16%) |
Feb 25, 2014 | 17.61 | 17.66 | 17.56 | 17.60 | 36,503 | -0.07(-0.40%) |
Feb 24, 2014 | 17.64 | 17.75 | 17.54 | 17.67 | 32,601 | +0.13(+0.74%) |
Feb 21, 2014 | 17.54 | 17.63 | 17.54 | 17.54 | 10,449 | -0.02(-0.13%) |
Feb 20, 2014 | 17.52 | 17.60 | 17.49 | 17.56 | 44,896 | +0.02(+0.13%) |
Feb 19, 2014 | 17.55 | 17.60 | 17.53 | 17.54 | 16,288 | -0.06(-0.36%) |
Feb 18, 2014 | 17.55 | 17.60 | 17.55 | 17.60 | 9,660 | +0.02(+0.09%) |
Feb 14, 2014 | 17.47 | 17.58 | 17.58 | 17.58 | 14,169 | +0.12(+0.69%) |
Feb 13, 2014 | 17.29 | 17.48 | 17.29 | 17.46 | 8,541 | +0.05(+0.30%) |
Feb 12, 2014 | 17.43 | 17.46 | 17.38 | 17.41 | 35,315 | +0.01(+0.04%) |
Feb 11, 2014 | 17.27 | 17.41 | 17.25 | 17.40 | 20,967 | +0.22(+1.29%) |
Feb 10, 2014 | 17.18 | 17.18 | 17.11 | 17.18 | 17,454 | +0.03(+0.18%) |
Feb 07, 2014 | 17.02 | 17.15 | 16.99 | 17.15 | 2,928 | +0.23(+1.33%) |
Feb 06, 2014 | 16.79 | 16.93 | 16.79 | 16.93 | 9,068 | +0.16(+0.97%) |
Feb 05, 2014 | 16.63 | 16.79 | 16.57 | 16.76 | 24,692 | -0.00(-0.02%) |
Feb 04, 2014 | 16.70 | 16.77 | 16.70 | 16.77 | 16,567 | +0.07(+0.43%) |
Feb 03, 2014 | 17.01 | 17.03 | 16.70 | 16.70 | 12,949 | -0.31(-1.84%) |
Jan 31, 2014 | 16.97 | 17.09 | 16.94 | 17.01 | 21,196 | -0.10(-0.61%) |
Jan 30, 2014 | 17.10 | 17.18 | 17.10 | 17.11 | 9,083 | +0.13(+0.74%) |
Jan 29, 2014 | 17.02 | 17.06 | 16.95 | 16.99 | 35,926 | -0.19(-1.11%) |
Jan 28, 2014 | 17.14 | 17.18 | 17.11 | 17.18 | 20,324 | +0.06(+0.34%) |
Jan 27, 2014 | 17.18 | 17.18 | 16.99 | 17.12 | 27,674 | -0.03(-0.18%) |
Jan 24, 2014 | 17.34 | 17.35 | 17.15 | 17.15 | 18,729 | -0.31(-1.78%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.42 | 17.46 | 39,759 | -0.22(-1.23%) |
Jan 22, 2014 | 17.64 | 17.69 | 17.63 | 17.68 | 22,835 | +0.01(+0.08%) |
Jan 21, 2014 | 17.72 | 17.76 | 17.56 | 17.66 | 58,819 | +0.02(+0.11%) |
Jan 17, 2014 | 17.65 | 17.64 | 17.64 | 17.64 | 15,623 | -0.05(-0.30%) |
Jan 16, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,688 | -0.04(-0.22%) |
Jan 15, 2014 | 17.72 | 17.77 | 17.68 | 17.74 | 43,156 | +0.08(+0.45%) |
Jan 14, 2014 | 17.52 | 17.66 | 17.52 | 17.66 | 51,400 | +0.20(+1.15%) |
Jan 13, 2014 | 17.66 | 17.69 | 17.46 | 17.46 | 26,755 | -0.22(-1.25%) |
Jan 10, 2014 | 17.60 | 17.68 | 17.59 | 17.68 | 14,097 | +0.02(+0.13%) |
Jan 09, 2014 | 17.72 | 17.72 | 17.59 | 17.65 | 31,508 | -0.00(-0.00%) |
Jan 08, 2014 | 17.61 | 17.68 | 17.59 | 17.65 | 14,809 | +0.01(+0.04%) |
Jan 07, 2014 | 17.60 | 17.72 | 17.60 | 17.64 | 99,251 | +0.04(+0.24%) |
Jan 06, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 21,153 | -0.06(-0.32%) |
Jan 03, 2014 | 17.66 | 17.67 | 17.58 | 17.66 | 14,707 | +0.02(+0.12%) |
Jan 02, 2014 | 17.72 | 17.72 | 17.59 | 17.64 | 28,176 | -0.10(-0.59%) |
Dec 31, 2013 | 17.71 | 17.74 | 17.74 | 17.74 | 10,536 | +0.08(+0.47%) |
Dec 30, 2013 | 17.71 | 17.71 | 17.66 | 17.66 | 32,500 | -0.03(-0.16%) |
Dec 27, 2013 | 17.87 | 17.87 | 17.68 | 17.69 | 29,353 | -0.01(-0.06%) |
Dec 26, 2013 | 17.65 | 17.70 | 17.62 | 17.70 | 10,373 | +0.09(+0.49%) |
Dec 24, 2013 | 17.60 | 17.61 | 17.60 | 17.61 | 3,557 | +0.08(+0.47%) |
Dec 23, 2013 | 17.51 | 17.56 | 17.51 | 17.53 | 9,651 | +0.09(+0.50%) |
Dec 20, 2013 | 17.44 | 17.48 | 17.42 | 17.44 | 6,522 | +0.11(+0.62%) |
Dec 19, 2013 | 17.33 | 17.37 | 17.29 | 17.34 | 8,801 | -0.03(-0.18%) |
Dec 18, 2013 | 17.14 | 17.37 | 16.98 | 17.37 | 24,449 | +0.23(+1.33%) |
Dec 17, 2013 | 17.19 | 17.19 | 17.04 | 17.14 | 27,947 | -0.01(-0.04%) |
Dec 16, 2013 | 17.12 | 17.19 | 17.12 | 17.15 | 23,452 | +0.09(+0.53%) |
Dec 13, 2013 | 16.98 | 17.09 | 16.98 | 17.06 | 10,393 | -0.03(-0.17%) |
Dec 12, 2013 | 17.04 | 17.12 | 17.02 | 17.09 | 123,090 | -0.01(-0.04%) |
Dec 11, 2013 | 17.33 | 17.33 | 17.09 | 17.09 | 10,561 | -0.25(-1.43%) |
Dec 10, 2013 | 17.31 | 17.35 | 17.31 | 17.34 | 23,193 | -0.06(-0.35%) |
Dec 09, 2013 | 17.39 | 17.41 | 17.33 | 17.40 | 6,328 | +0.08(+0.49%) |
Dec 06, 2013 | 17.28 | 17.34 | 17.25 | 17.32 | 5,795 | +0.20(+1.15%) |
Dec 05, 2013 | 17.17 | 17.22 | 17.09 | 17.12 | 11,295 | -0.13(-0.75%) |
Dec 04, 2013 | 17.17 | 17.29 | 17.11 | 17.25 | 11,996 | +0.02(+0.13%) |
Dec 03, 2013 | 17.27 | 17.27 | 17.18 | 17.23 | 9,925 | -0.02(-0.14%) |
Dec 02, 2013 | 17.34 | 17.35 | 17.25 | 17.25 | 6,967 | -0.08(-0.47%) |
Nov 29, 2013 | 17.34 | 17.38 | 17.33 | 17.33 | 5,477 | +0.00(+0.00%) |
Nov 27, 2013 | 17.31 | 17.33 | 17.28 | 17.33 | 13,858 | +0.04(+0.23%) |
Nov 26, 2013 | 17.27 | 17.31 | 17.21 | 17.29 | 19,197 | +0.03(+0.20%) |
Nov 25, 2013 | 17.31 | 17.36 | 17.25 | 17.26 | 35,916 | +0.03(+0.20%) |
Nov 22, 2013 | 17.20 | 17.24 | 17.20 | 17.22 | 12,441 | +0.03(+0.18%) |
Nov 21, 2013 | 17.11 | 17.19 | 17.11 | 17.19 | 15,589 | +0.17(+1.00%) |
Nov 20, 2013 | 17.11 | 17.14 | 17.00 | 17.02 | 18,832 | -0.10(-0.56%) |
Nov 19, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 4,488 | +0.01(+0.07%) |
Nov 18, 2013 | 17.21 | 17.21 | 17.11 | 17.11 | 3,264 | -0.07(-0.41%) |
Nov 15, 2013 | 17.15 | 17.18 | 17.12 | 17.18 | 5,419 | +0.08(+0.49%) |
Nov 14, 2013 | 17.05 | 17.12 | 17.03 | 17.09 | 6,120 | +0.19(+1.10%) |
Nov 12, 2013 | 16.92 | 16.94 | 16.87 | 16.91 | 8,958 | -0.04(-0.22%) |
Nov 11, 2013 | 16.94 | 16.96 | 16.92 | 16.94 | 25,292 | +0.10(+0.57%) |
Nov 08, 2013 | 16.71 | 16.86 | 16.71 | 16.85 | 19,482 | +0.08(+0.48%) |
Nov 07, 2013 | 16.87 | 16.87 | 16.74 | 16.77 | 13,208 | -0.10(-0.60%) |
Nov 06, 2013 | 16.89 | 16.93 | 16.86 | 16.87 | 7,508 | +0.03(+0.20%) |
Nov 05, 2013 | 16.84 | 16.85 | 16.79 | 16.84 | 13,694 | -0.01(-0.03%) |
Nov 04, 2013 | 16.82 | 16.84 | 16.79 | 16.84 | 14,749 | +0.08(+0.49%) |
Nov 01, 2013 | 16.79 | 16.79 | 16.70 | 16.76 | 34,988 | +0.01(+0.08%) |
Oct 31, 2013 | 16.73 | 16.85 | 16.73 | 16.75 | 6,394 | -0.04(-0.27%) |
Oct 30, 2013 | 16.78 | 16.79 | 16.78 | 16.79 | 10,798 | -0.06(-0.34%) |
Oct 29, 2013 | 16.78 | 16.85 | 16.78 | 16.85 | 4,619 | +0.06(+0.37%) |
Oct 28, 2013 | 16.78 | 16.81 | 16.74 | 16.79 | 34,733 | +0.09(+0.53%) |
Oct 25, 2013 | 16.77 | 16.77 | 16.70 | 16.70 | 2,972 | -0.00(-0.02%) |
Oct 24, 2013 | 16.69 | 16.71 | 16.67 | 16.70 | 15,246 | +0.04(+0.24%) |
Oct 23, 2013 | 16.65 | 16.66 | 16.59 | 16.66 | 7,124 | -0.07(-0.43%) |
Oct 22, 2013 | 16.70 | 16.77 | 16.68 | 16.73 | 33,129 | +0.10(+0.59%) |
Oct 21, 2013 | 16.66 | 16.66 | 16.60 | 16.64 | 19,409 | +0.03(+0.18%) |
Oct 18, 2013 | 16.59 | 16.61 | 16.57 | 16.61 | 12,022 | +0.10(+0.61%) |
Oct 17, 2013 | 16.40 | 16.51 | 16.40 | 16.51 | 3,180 | +0.11(+0.64%) |
Oct 16, 2013 | 16.29 | 16.41 | 16.29 | 16.40 | 16,831 | +0.13(+0.79%) |
Oct 15, 2013 | 16.31 | 16.31 | 16.27 | 16.27 | 9,217 | -0.06(-0.36%) |
Oct 14, 2013 | 16.24 | 16.33 | 16.24 | 16.33 | 5,612 | +0.11(+0.67%) |
Oct 11, 2013 | 16.21 | 16.23 | 16.21 | 16.22 | 7,289 | +0.09(+0.54%) |
Oct 10, 2013 | 16.00 | 16.13 | 15.98 | 16.13 | 15,659 | +0.36(+2.26%) |
Oct 09, 2013 | 15.77 | 15.78 | 15.77 | 15.78 | 9,195 | -0.00(-0.02%) |
Oct 08, 2013 | 15.98 | 15.98 | 15.78 | 15.78 | 13,000 | -0.24(-1.47%) |
Oct 07, 2013 | 15.95 | 16.04 | 15.93 | 16.02 | 25,139 | -0.08(-0.49%) |
Oct 04, 2013 | 15.99 | 16.10 | 15.96 | 16.10 | 7,804 | +0.07(+0.42%) |
Oct 03, 2013 | 16.02 | 16.03 | 15.95 | 16.03 | 7,077 | -0.04(-0.25%) |
Oct 02, 2013 | 16.04 | 16.11 | 16.04 | 16.07 | 2,958 | -0.07(-0.46%) |
Oct 01, 2013 | 16.09 | 16.14 | 16.09 | 16.14 | 13,752 | +0.04(+0.28%) |
Sep 27, 2013 | 16.11 | 16.12 | 16.07 | 16.10 | 9,067 | -0.04(-0.28%) |
Sep 26, 2013 | 16.13 | 16.17 | 16.11 | 16.14 | 10,645 | +0.02(+0.14%) |
Sep 25, 2013 | 16.16 | 16.17 | 16.12 | 16.12 | 2,866 | -0.13(-0.77%) |
Sep 24, 2013 | 16.21 | 16.26 | 16.15 | 16.25 | 28,860 | +0.07(+0.45%) |
Sep 23, 2013 | 16.20 | 16.22 | 16.16 | 16.17 | 27,341 | -0.09(-0.53%) |
Sep 20, 2013 | 16.39 | 16.39 | 16.25 | 16.26 | 6,953 | -0.13(-0.82%) |
Sep 19, 2013 | 16.47 | 16.47 | 16.37 | 16.39 | 21,472 | -0.02(-0.11%) |
Sep 18, 2013 | 16.26 | 16.47 | 16.19 | 16.41 | 18,700 | +0.16(+0.97%) |
Sep 17, 2013 | 16.25 | 16.25 | 16.22 | 16.25 | 20,919 | +0.05(+0.32%) |
Sep 16, 2013 | 16.08 | 16.25 | 16.20 | 16.20 | 2,644 | +0.12(+0.75%) |
Sep 13, 2013 | 16.08 | 16.09 | 16.08 | 16.08 | 7,503 | +0.04(+0.23%) |
Sep 12, 2013 | 16.09 | 16.09 | 16.02 | 16.04 | 35,145 | -0.04(-0.27%) |
Sep 11, 2013 | 16.07 | 16.09 | 16.02 | 16.09 | 5,614 | +0.04(+0.22%) |
Sep 10, 2013 | 16.04 | 16.05 | 16.02 | 16.05 | 8,882 | +0.13(+0.83%) |
Sep 09, 2013 | 15.91 | 15.94 | 15.90 | 15.92 | 58,536 | +0.08(+0.54%) |
Sep 06, 2013 | 15.66 | 15.88 | 15.66 | 15.83 | 33,113 | +0.04(+0.22%) |
Sep 05, 2013 | 15.79 | 15.81 | 15.79 | 15.80 | 2,691 | +0.03(+0.20%) |
Sep 04, 2013 | 15.61 | 15.79 | 15.61 | 15.77 | 11,545 | +0.15(+0.94%) |
Sep 03, 2013 | 15.65 | 15.75 | 15.60 | 15.62 | 17,702 | +0.01(+0.08%) |
Aug 30, 2013 | 15.68 | 15.68 | 15.53 | 15.61 | 16,118 | -0.08(-0.50%) |
Aug 29, 2013 | 15.58 | 15.69 | 15.58 | 15.69 | 5,416 | +0.05(+0.35%) |
Aug 28, 2013 | 15.57 | 15.66 | 15.57 | 15.63 | 5,435 | +0.05(+0.32%) |
Aug 27, 2013 | 15.72 | 15.72 | 15.56 | 15.58 | 6,227 | -0.29(-1.83%) |
Aug 26, 2013 | 15.89 | 15.91 | 15.87 | 15.87 | 5,530 | +0.01(+0.09%) |
Aug 23, 2013 | 15.86 | 15.86 | 15.86 | 15.86 | 7,166 | +0.05(+0.29%) |
Aug 22, 2013 | 15.76 | 15.82 | 15.29 | 15.81 | 11,270 | +0.17(+1.11%) |
Aug 21, 2013 | 15.68 | 15.71 | 15.64 | 15.64 | 8,075 | -0.14(-0.89%) |
Aug 20, 2013 | 15.74 | 15.83 | 15.74 | 15.78 | 7,749 | -0.01(-0.05%) |
Aug 19, 2013 | 15.81 | 15.82 | 15.79 | 15.79 | 11,607 | -0.05(-0.34%) |
Aug 16, 2013 | 15.84 | 15.84 | 15.81 | 15.84 | 3,183 | -0.02(-0.14%) |
Aug 15, 2013 | 15.90 | 15.91 | 15.84 | 15.86 | 10,576 | -0.25(-1.55%) |
Aug 14, 2013 | 16.19 | 16.19 | 16.10 | 16.11 | 12,817 | -0.07(-0.43%) |
Aug 13, 2013 | 16.12 | 16.18 | 16.12 | 16.18 | 4,147 | +0.07(+0.43%) |
Aug 12, 2013 | 16.09 | 16.12 | 16.07 | 16.11 | 6,568 | -0.02(-0.11%) |
Aug 09, 2013 | 16.15 | 16.17 | 16.08 | 16.13 | 23,515 | -0.05(-0.33%) |
Aug 08, 2013 | 16.37 | 16.37 | 16.10 | 16.18 | 24,968 | +0.08(+0.51%) |
Aug 07, 2013 | 16.23 | 16.23 | 16.04 | 16.10 | 89,254 | -0.06(-0.39%) |
Aug 06, 2013 | 16.36 | 16.36 | 16.14 | 16.16 | 20,673 | -0.08(-0.49%) |
Aug 05, 2013 | 16.25 | 16.25 | 16.24 | 16.24 | 11,134 | +0.00(+0.00%) |
Aug 02, 2013 | 16.24 | 16.25 | 16.17 | 16.24 | 13,085 | +0.00(+0.02%) |
Aug 01, 2013 | 16.13 | 16.25 | 16.13 | 16.24 | 11,944 | +0.13(+0.83%) |
Jul 31, 2013 | 16.09 | 16.16 | 16.08 | 16.11 | 47,717 | +0.05(+0.32%) |
Jul 30, 2013 | 16.04 | 16.09 | 16.03 | 16.05 | 18,935 | +0.01(+0.08%) |
Jul 29, 2013 | 16.09 | 16.09 | 16.01 | 16.04 | 18,421 | -0.02(-0.14%) |
Jul 26, 2013 | 16.00 | 16.06 | 16.00 | 16.06 | 14,666 | +0.00(+0.01%) |
Jul 25, 2013 | 15.99 | 16.07 | 15.97 | 16.06 | 24,902 | +0.03(+0.17%) |
Jul 24, 2013 | 16.23 | 16.23 | 16.03 | 16.04 | 7,653 | -0.06(-0.39%) |
Jul 23, 2013 | 16.13 | 16.13 | 16.07 | 16.10 | 22,375 | -0.01(-0.03%) |
Jul 22, 2013 | 16.05 | 16.10 | 16.05 | 16.10 | 9,682 | +0.07(+0.46%) |
Jul 19, 2013 | 16.02 | 16.05 | 16.02 | 16.03 | 11,068 | -0.05(-0.30%) |
Jul 18, 2013 | 16.03 | 16.10 | 16.03 | 16.08 | 54,780 | +0.14(+0.85%) |
Jul 17, 2013 | 15.99 | 16.01 | 15.94 | 15.94 | 27,414 | +0.01(+0.07%) |
Jul 16, 2013 | 16.00 | 16.00 | 15.91 | 15.93 | 18,443 | -0.07(-0.43%) |
Jul 15, 2013 | 15.94 | 16.01 | 15.94 | 16.00 | 14,149 | +0.07(+0.43%) |
Jul 12, 2013 | 16.00 | 16.00 | 15.87 | 15.93 | 39,329 | +0.02(+0.16%) |
Jul 11, 2013 | 15.85 | 15.91 | 15.85 | 15.91 | 7,951 | +0.19(+1.23%) |
Jul 10, 2013 | 15.71 | 15.75 | 15.69 | 15.71 | 35,757 | -0.04(-0.22%) |
Jul 09, 2013 | 15.73 | 15.75 | 15.70 | 15.75 | 16,140 | +0.14(+0.91%) |
Jul 08, 2013 | 15.60 | 15.64 | 15.58 | 15.61 | 26,526 | +0.10(+0.67%) |
Jul 05, 2013 | 15.48 | 15.51 | 15.37 | 15.50 | 15,051 | +0.15(+0.96%) |
Jul 03, 2013 | 15.39 | 15.39 | 15.36 | 15.36 | 2,017 | +0.05(+0.30%) |
Jul 02, 2013 | 15.31 | 15.34 | 15.28 | 15.31 | 9,623 | -0.03(-0.18%) |
Jul 01, 2013 | 15.32 | 15.47 | 15.32 | 15.34 | 12,641 | +0.00(+0.00%) |
Jun 28, 2013 | 15.26 | 15.34 | 15.26 | 15.34 | 6,693 | +0.09(+0.62%) |
Jun 26, 2013 | 15.19 | 15.26 | 15.16 | 15.24 | 51,542 | +0.15(+0.97%) |
Jun 25, 2013 | 15.06 | 15.10 | 15.06 | 15.10 | 8,116 | +0.09(+0.58%) |
Jun 24, 2013 | 14.88 | 15.05 | 14.84 | 15.01 | 9,572 | -0.11(-0.74%) |
Jun 21, 2013 | 15.00 | 15.20 | 15.00 | 15.12 | 14,231 | -0.02(-0.11%) |
Jun 20, 2013 | 15.36 | 15.36 | 15.08 | 15.14 | 31,660 | -0.43(-2.74%) |
Jun 19, 2013 | 15.68 | 15.70 | 15.52 | 15.56 | 6,715 | -0.11(-0.68%) |
Jun 18, 2013 | 15.58 | 15.73 | 15.58 | 15.67 | 6,502 | +0.13(+0.82%) |
Jun 17, 2013 | 15.61 | 15.64 | 15.54 | 15.54 | 6,240 | +0.07(+0.46%) |
Jun 14, 2013 | 15.51 | 15.51 | 15.47 | 15.47 | 17,322 | -0.06(-0.40%) |
Jun 13, 2013 | 15.41 | 15.54 | 15.41 | 15.53 | 9,762 | +0.18(+1.14%) |
Jun 12, 2013 | 15.52 | 15.52 | 15.31 | 15.36 | 19,447 | -0.16(-1.02%) |
Jun 11, 2013 | 15.47 | 15.61 | 15.47 | 15.52 | 14,441 | -0.10(-0.64%) |
Jun 10, 2013 | 15.69 | 15.69 | 15.61 | 15.62 | 6,211 | -0.00(-0.02%) |
Jun 07, 2013 | 15.51 | 15.62 | 15.49 | 15.62 | 4,947 | +0.22(+1.43%) |
Jun 06, 2013 | 15.31 | 15.41 | 15.25 | 15.40 | 20,785 | +0.08(+0.52%) |
Jun 05, 2013 | 15.43 | 15.43 | 15.32 | 15.32 | 5,566 | -0.22(-1.44%) |
Jun 04, 2013 | 15.64 | 15.64 | 15.50 | 15.54 | 2,947 | +0.01(+0.08%) |