Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.85 | 17.89 | 17.80 | 17.85 | 212,398 | +0.02(+0.12%) |
Apr 29, 2014 | 17.83 | 17.87 | 17.78 | 17.83 | 179,662 | +0.06(+0.36%) |
Apr 28, 2014 | 17.70 | 17.77 | 17.61 | 17.77 | 100,254 | +0.15(+0.84%) |
Apr 25, 2014 | 17.62 | 17.62 | 17.56 | 17.62 | 216,429 | +0.01(+0.08%) |
Apr 24, 2014 | 17.66 | 17.66 | 17.56 | 17.60 | 115,120 | +0.04(+0.24%) |
Apr 23, 2014 | 17.57 | 17.68 | 17.56 | 17.56 | 132,029 | -0.05(-0.28%) |
Apr 22, 2014 | 17.67 | 17.68 | 17.58 | 17.61 | 118,174 | -0.02(-0.12%) |
Apr 21, 2014 | 17.65 | 17.65 | 17.56 | 17.63 | 316,200 | +0.01(+0.08%) |
Apr 17, 2014 | 17.57 | 17.62 | 17.62 | 17.62 | 395,476 | -0.01(-0.08%) |
Apr 16, 2014 | 17.55 | 17.63 | 17.47 | 17.63 | 113,184 | +0.17(+0.97%) |
Apr 15, 2014 | 17.36 | 17.46 | 17.35 | 17.46 | 133,464 | +0.08(+0.45%) |
Apr 14, 2014 | 17.43 | 17.43 | 17.33 | 17.38 | 67,730 | +0.08(+0.49%) |
Apr 11, 2014 | 17.24 | 17.34 | 17.24 | 17.30 | 164,880 | +0.02(+0.12%) |
Apr 10, 2014 | 17.38 | 17.46 | 17.22 | 17.28 | 225,865 | -0.08(-0.49%) |
Apr 09, 2014 | 17.43 | 17.43 | 17.26 | 17.36 | 75,827 | +0.01(+0.08%) |
Apr 08, 2014 | 17.24 | 17.39 | 17.18 | 17.35 | 94,671 | +0.15(+0.86%) |
Apr 07, 2014 | 17.30 | 17.30 | 17.18 | 17.20 | 81,628 | -0.09(-0.53%) |
Apr 04, 2014 | 17.30 | 17.45 | 17.26 | 17.29 | 92,331 | +0.03(+0.18%) |
Apr 03, 2014 | 17.27 | 17.29 | 17.23 | 17.26 | 567,085 | +0.03(+0.18%) |
Apr 02, 2014 | 17.28 | 17.28 | 17.17 | 17.23 | 181,178 | +0.03(+0.16%) |
Apr 01, 2014 | 17.04 | 17.23 | 17.04 | 17.20 | 222,358 | +0.08(+0.49%) |
Mar 31, 2014 | 17.05 | 17.14 | 17.01 | 17.12 | 106,380 | +0.13(+0.79%) |
Mar 28, 2014 | 16.98 | 16.98 | 16.86 | 16.98 | 70,754 | +0.07(+0.42%) |
Mar 27, 2014 | 16.80 | 16.92 | 16.80 | 16.91 | 101,516 | +0.10(+0.59%) |
Mar 26, 2014 | 16.91 | 16.91 | 16.81 | 16.81 | 84,911 | +0.00(+0.00%) |
Mar 25, 2014 | 16.86 | 16.86 | 16.75 | 16.81 | 282,866 | -0.11(-0.62%) |
Mar 24, 2014 | 16.87 | 16.98 | 16.85 | 16.92 | 51,148 | +0.01(+0.08%) |
Mar 21, 2014 | 16.88 | 16.99 | 16.88 | 16.91 | 71,287 | +0.02(+0.12%) |
Mar 20, 2014 | 16.82 | 16.88 | 16.74 | 16.88 | 62,991 | -0.03(-0.17%) |
Mar 19, 2014 | 17.15 | 17.15 | 16.85 | 16.91 | 108,252 | -0.18(-1.07%) |
Mar 18, 2014 | 17.09 | 17.16 | 17.06 | 17.10 | 207,698 | +0.04(+0.25%) |
Mar 17, 2014 | 16.95 | 17.06 | 16.95 | 17.05 | 85,614 | +0.11(+0.67%) |
Mar 14, 2014 | 16.84 | 17.00 | 16.84 | 16.94 | 73,913 | +0.09(+0.54%) |
Mar 13, 2014 | 16.87 | 16.93 | 16.84 | 16.85 | 120,016 | -0.01(-0.04%) |
Mar 12, 2014 | 16.80 | 16.86 | 16.69 | 16.86 | 129,979 | +0.04(+0.25%) |
Mar 11, 2014 | 16.92 | 16.92 | 16.73 | 16.81 | 256,239 | -0.04(-0.21%) |
Mar 10, 2014 | 16.90 | 16.91 | 16.80 | 16.85 | 110,957 | -0.06(-0.33%) |
Mar 07, 2014 | 16.93 | 16.93 | 16.81 | 16.91 | 73,099 | -0.02(-0.13%) |
Mar 06, 2014 | 17.10 | 17.10 | 16.89 | 16.93 | 105,615 | -0.03(-0.16%) |
Mar 05, 2014 | 16.92 | 17.00 | 16.89 | 16.95 | 63,567 | -0.03(-0.18%) |
Mar 04, 2014 | 16.99 | 17.00 | 16.88 | 16.98 | 146,527 | +0.15(+0.88%) |
Mar 03, 2014 | 16.88 | 16.88 | 16.74 | 16.83 | 65,432 | -0.04(-0.25%) |
Feb 28, 2014 | 16.85 | 16.92 | 16.79 | 16.88 | 212,813 | +0.06(+0.34%) |
Feb 27, 2014 | 16.80 | 16.89 | 16.79 | 16.82 | 105,733 | -0.05(-0.29%) |
Feb 26, 2014 | 16.81 | 16.94 | 16.79 | 16.87 | 130,439 | +0.02(+0.13%) |
Feb 25, 2014 | 16.77 | 16.93 | 16.77 | 16.85 | 147,069 | +0.00(+0.00%) |
Feb 24, 2014 | 16.90 | 16.96 | 16.84 | 16.85 | 108,987 | -0.10(-0.58%) |
Feb 21, 2014 | 16.98 | 16.98 | 16.86 | 16.95 | 92,290 | +0.04(+0.21%) |
Feb 20, 2014 | 16.93 | 16.96 | 16.88 | 16.91 | 677,593 | +0.03(+0.17%) |
Feb 19, 2014 | 17.05 | 17.05 | 16.87 | 16.88 | 186,942 | -0.17(-0.99%) |
Feb 18, 2014 | 17.07 | 17.11 | 17.02 | 17.05 | 113,991 | +0.00(+0.00%) |
Feb 14, 2014 | 16.97 | 17.05 | 17.05 | 17.05 | 82,272 | +0.05(+0.29%) |
Feb 13, 2014 | 16.93 | 17.04 | 16.90 | 17.00 | 185,663 | +0.09(+0.54%) |
Feb 12, 2014 | 16.91 | 16.99 | 16.88 | 16.91 | 56,115 | -0.04(-0.21%) |
Feb 11, 2014 | 16.87 | 16.97 | 16.77 | 16.95 | 223,839 | +0.13(+0.75%) |
Feb 10, 2014 | 16.74 | 16.82 | 16.73 | 16.82 | 84,251 | +0.06(+0.34%) |
Feb 07, 2014 | 16.64 | 16.79 | 16.64 | 16.76 | 186,349 | +0.08(+0.46%) |
Feb 06, 2014 | 16.41 | 16.69 | 16.41 | 16.69 | 133,033 | +0.23(+1.37%) |
Feb 05, 2014 | 16.40 | 16.48 | 16.36 | 16.46 | 94,186 | -0.03(-0.17%) |
Feb 04, 2014 | 16.60 | 16.60 | 16.44 | 16.49 | 105,457 | -0.01(-0.09%) |
Feb 03, 2014 | 16.69 | 16.74 | 16.48 | 16.50 | 210,653 | -0.17(-1.01%) |
Jan 31, 2014 | 16.49 | 16.73 | 16.39 | 16.67 | 158,095 | +0.13(+0.81%) |
Jan 30, 2014 | 16.39 | 16.58 | 16.39 | 16.54 | 89,482 | +0.21(+1.30%) |
Jan 29, 2014 | 16.35 | 16.40 | 16.30 | 16.33 | 122,485 | -0.08(-0.52%) |
Jan 28, 2014 | 16.45 | 16.46 | 16.37 | 16.41 | 82,505 | +0.06(+0.34%) |
Jan 27, 2014 | 16.40 | 16.48 | 16.29 | 16.36 | 81,400 | -0.05(-0.30%) |
Jan 24, 2014 | 16.44 | 16.52 | 16.40 | 16.40 | 92,495 | -0.14(-0.85%) |
Jan 23, 2014 | 16.59 | 16.59 | 16.45 | 16.55 | 269,660 | -0.04(-0.26%) |
Jan 22, 2014 | 16.55 | 16.60 | 16.51 | 16.59 | 92,848 | +0.07(+0.43%) |
Jan 21, 2014 | 16.48 | 16.52 | 16.43 | 16.52 | 162,081 | +0.08(+0.51%) |
Jan 17, 2014 | 16.40 | 16.43 | 16.43 | 16.43 | 161,566 | +0.06(+0.34%) |
Jan 16, 2014 | 16.27 | 16.39 | 16.27 | 16.38 | 352,532 | +0.08(+0.52%) |
Jan 15, 2014 | 16.34 | 16.34 | 16.28 | 16.29 | 288,794 | -0.01(-0.04%) |
Jan 14, 2014 | 16.39 | 16.39 | 16.27 | 16.30 | 153,966 | +0.01(+0.04%) |
Jan 13, 2014 | 16.38 | 16.43 | 16.28 | 16.29 | 124,057 | -0.08(-0.52%) |
Jan 10, 2014 | 16.38 | 16.44 | 16.33 | 16.38 | 239,420 | +0.04(+0.26%) |
Jan 09, 2014 | 16.31 | 16.33 | 16.26 | 16.33 | 143,750 | +0.04(+0.26%) |
Jan 08, 2014 | 16.33 | 16.33 | 16.24 | 16.29 | 73,313 | -0.05(-0.30%) |
Jan 07, 2014 | 16.36 | 16.37 | 16.31 | 16.34 | 195,132 | +0.04(+0.22%) |
Jan 06, 2014 | 16.34 | 16.34 | 16.25 | 16.31 | 203,541 | -0.04(-0.26%) |
Jan 03, 2014 | 16.40 | 16.40 | 16.28 | 16.35 | 183,357 | -0.01(-0.04%) |
Jan 02, 2014 | 16.42 | 16.55 | 16.31 | 16.36 | 316,530 | -0.20(-1.23%) |
Dec 31, 2013 | 16.59 | 16.56 | 16.56 | 16.56 | 128,657 | +0.05(+0.30%) |
Dec 30, 2013 | 16.38 | 16.52 | 16.38 | 16.51 | 184,705 | +0.07(+0.43%) |
Dec 27, 2013 | 16.38 | 16.45 | 16.36 | 16.44 | 114,963 | +0.01(+0.04%) |
Dec 26, 2013 | 16.45 | 16.46 | 16.37 | 16.43 | 72,819 | +0.05(+0.30%) |
Dec 24, 2013 | 16.32 | 16.43 | 16.19 | 16.38 | 75,495 | +0.08(+0.47%) |
Dec 23, 2013 | 16.21 | 16.38 | 16.21 | 16.31 | 185,251 | +0.12(+0.75%) |
Dec 20, 2013 | 15.97 | 16.19 | 15.97 | 16.19 | 91,414 | +0.13(+0.83%) |
Dec 19, 2013 | 15.93 | 16.06 | 15.87 | 16.05 | 122,204 | +0.04(+0.26%) |
Dec 18, 2013 | 15.83 | 16.06 | 15.82 | 16.01 | 206,347 | -0.02(-0.13%) |
Dec 17, 2013 | 16.09 | 16.10 | 16.01 | 16.03 | 137,663 | -0.01(-0.09%) |
Dec 16, 2013 | 16.10 | 16.12 | 16.04 | 16.05 | 96,579 | +0.06(+0.35%) |
Dec 13, 2013 | 15.97 | 16.01 | 15.91 | 15.99 | 106,033 | +0.06(+0.39%) |
Dec 12, 2013 | 16.00 | 16.00 | 15.84 | 15.93 | 137,518 | -0.01(-0.08%) |
Dec 11, 2013 | 16.05 | 16.11 | 15.91 | 15.94 | 148,419 | -0.13(-0.79%) |
Dec 10, 2013 | 16.18 | 16.18 | 16.05 | 16.07 | 120,433 | -0.08(-0.48%) |
Dec 09, 2013 | 16.26 | 16.28 | 16.13 | 16.14 | 96,942 | -0.09(-0.56%) |
Dec 06, 2013 | 16.22 | 16.24 | 16.11 | 16.24 | 80,274 | +0.09(+0.57%) |
Dec 05, 2013 | 16.14 | 16.15 | 16.07 | 16.14 | 77,187 | -0.07(-0.43%) |
Dec 04, 2013 | 16.25 | 16.29 | 16.07 | 16.21 | 110,608 | -0.11(-0.69%) |
Dec 03, 2013 | 16.21 | 16.33 | 16.21 | 16.33 | 132,115 | +0.04(+0.26%) |
Dec 02, 2013 | 16.44 | 16.44 | 16.27 | 16.28 | 101,237 | -0.08(-0.47%) |
Nov 29, 2013 | 16.42 | 16.49 | 16.36 | 16.36 | 44,336 | -0.04(-0.26%) |
Nov 27, 2013 | 16.43 | 16.44 | 16.36 | 16.40 | 76,963 | -0.02(-0.13%) |
Nov 26, 2013 | 16.48 | 16.55 | 16.42 | 16.43 | 104,172 | -0.12(-0.72%) |
Nov 25, 2013 | 16.46 | 16.55 | 16.46 | 16.55 | 247,908 | +0.05(+0.30%) |
Nov 22, 2013 | 16.41 | 16.53 | 16.38 | 16.50 | 114,730 | +0.08(+0.47%) |
Nov 21, 2013 | 16.39 | 16.45 | 16.32 | 16.42 | 161,237 | +0.11(+0.65%) |
Nov 20, 2013 | 16.34 | 16.46 | 16.27 | 16.31 | 69,615 | -0.04(-0.26%) |
Nov 19, 2013 | 16.54 | 16.54 | 16.35 | 16.36 | 197,009 | -0.18(-1.09%) |
Nov 18, 2013 | 16.53 | 16.59 | 16.51 | 16.54 | 194,533 | -0.02(-0.14%) |
Nov 15, 2013 | 16.49 | 16.56 | 16.44 | 16.56 | 122,728 | +0.09(+0.55%) |
Nov 14, 2013 | 16.27 | 16.50 | 16.27 | 16.47 | 96,869 | +0.16(+0.99%) |
Nov 12, 2013 | 16.31 | 16.36 | 16.25 | 16.31 | 75,310 | -0.08(-0.47%) |
Nov 11, 2013 | 16.40 | 16.43 | 16.35 | 16.38 | 76,200 | -0.03(-0.17%) |
Nov 08, 2013 | 16.50 | 16.50 | 16.24 | 16.41 | 158,374 | -0.06(-0.34%) |
Nov 07, 2013 | 16.69 | 16.69 | 16.45 | 16.47 | 120,813 | -0.16(-0.97%) |
Nov 06, 2013 | 16.63 | 16.64 | 16.59 | 16.63 | 71,909 | +0.11(+0.68%) |
Nov 05, 2013 | 16.55 | 16.61 | 16.52 | 16.52 | 120,316 | -0.10(-0.59%) |
Nov 04, 2013 | 16.62 | 16.62 | 16.46 | 16.62 | 91,769 | +0.05(+0.30%) |
Nov 01, 2013 | 16.50 | 16.61 | 16.49 | 16.57 | 130,179 | +0.00(+0.00%) |
Oct 31, 2013 | 16.62 | 16.62 | 16.45 | 16.57 | 54,092 | -0.08(-0.47%) |
Oct 30, 2013 | 16.65 | 16.69 | 16.58 | 16.64 | 97,406 | +0.00(+0.00%) |
Oct 29, 2013 | 16.60 | 16.67 | 16.58 | 16.64 | 189,422 | +0.04(+0.21%) |
Oct 28, 2013 | 16.76 | 16.76 | 16.57 | 16.61 | 137,016 | -0.10(-0.59%) |
Oct 25, 2013 | 16.64 | 16.71 | 16.58 | 16.71 | 105,143 | +0.11(+0.68%) |
Oct 24, 2013 | 16.61 | 16.61 | 16.52 | 16.60 | 143,852 | +0.06(+0.34%) |
Oct 23, 2013 | 16.61 | 16.64 | 16.49 | 16.54 | 107,056 | -0.09(-0.55%) |
Oct 22, 2013 | 16.39 | 16.67 | 16.39 | 16.63 | 155,230 | +0.17(+1.03%) |
Oct 21, 2013 | 16.39 | 16.46 | 16.38 | 16.46 | 97,749 | +0.06(+0.34%) |
Oct 18, 2013 | 16.38 | 16.43 | 16.34 | 16.40 | 283,280 | +0.10(+0.61%) |
Oct 17, 2013 | 16.04 | 16.31 | 16.04 | 16.31 | 112,312 | +0.17(+1.05%) |
Oct 16, 2013 | 16.07 | 16.14 | 16.02 | 16.14 | 107,710 | +0.18(+1.10%) |
Oct 15, 2013 | 16.10 | 16.10 | 15.92 | 15.96 | 148,526 | -0.17(-1.05%) |
Oct 14, 2013 | 16.04 | 16.13 | 15.95 | 16.13 | 76,119 | -0.03(-0.17%) |
Oct 11, 2013 | 15.97 | 16.16 | 15.97 | 16.16 | 208,067 | +0.11(+0.66%) |
Oct 10, 2013 | 15.87 | 16.06 | 15.87 | 16.05 | 270,901 | +0.19(+1.20%) |
Oct 09, 2013 | 15.96 | 15.99 | 15.81 | 15.86 | 124,350 | -0.04(-0.27%) |
Oct 08, 2013 | 16.03 | 16.03 | 15.90 | 15.90 | 51,472 | -0.06(-0.35%) |
Oct 07, 2013 | 15.97 | 16.02 | 15.94 | 15.96 | 44,698 | -0.08(-0.53%) |
Oct 04, 2013 | 16.01 | 16.10 | 16.01 | 16.05 | 88,367 | -0.02(-0.13%) |
Oct 03, 2013 | 16.10 | 16.23 | 16.01 | 16.07 | 111,944 | -0.13(-0.78%) |
Oct 02, 2013 | 16.06 | 16.20 | 16.06 | 16.19 | 70,848 | +0.00(+0.00%) |
Oct 01, 2013 | 16.05 | 16.24 | 16.05 | 16.19 | 103,219 | +0.08(+0.48%) |
Sep 27, 2013 | 16.15 | 16.15 | 16.07 | 16.12 | 69,975 | -0.06(-0.39%) |
Sep 26, 2013 | 16.19 | 16.21 | 16.13 | 16.18 | 168,718 | +0.04(+0.26%) |
Sep 25, 2013 | 16.21 | 16.21 | 16.11 | 16.14 | 96,847 | -0.04(-0.22%) |
Sep 24, 2013 | 16.09 | 16.21 | 16.09 | 16.17 | 170,600 | +0.01(+0.09%) |
Sep 23, 2013 | 16.09 | 16.21 | 16.07 | 16.16 | 137,769 | +0.00(+0.00%) |
Sep 20, 2013 | 16.44 | 16.44 | 16.14 | 16.16 | 175,846 | -0.33(-2.01%) |
Sep 19, 2013 | 16.45 | 16.55 | 16.43 | 16.49 | 363,472 | +0.13(+0.78%) |
Sep 18, 2013 | 16.00 | 16.38 | 15.95 | 16.36 | 459,162 | +0.36(+2.25%) |
Sep 17, 2013 | 16.00 | 16.01 | 15.95 | 16.00 | 173,110 | +0.02(+0.13%) |
Sep 16, 2013 | 16.09 | 16.07 | 15.96 | 15.98 | 114,723 | -0.03(-0.18%) |
Sep 13, 2013 | 16.06 | 16.07 | 15.93 | 16.01 | 77,848 | -0.01(-0.04%) |
Sep 12, 2013 | 16.10 | 16.10 | 15.99 | 16.02 | 140,164 | -0.04(-0.22%) |
Sep 11, 2013 | 16.17 | 16.17 | 15.98 | 16.05 | 111,893 | -0.07(-0.45%) |
Sep 10, 2013 | 16.17 | 16.17 | 16.05 | 16.13 | 164,902 | +0.05(+0.28%) |
Sep 09, 2013 | 16.02 | 16.09 | 15.98 | 16.08 | 95,169 | +0.07(+0.44%) |
Sep 06, 2013 | 15.97 | 16.09 | 15.97 | 16.01 | 124,941 | +0.06(+0.35%) |
Sep 05, 2013 | 15.93 | 15.97 | 15.91 | 15.95 | 97,683 | +0.00(+0.00%) |
Sep 04, 2013 | 16.10 | 16.10 | 15.92 | 15.95 | 94,616 | -0.11(-0.66%) |
Sep 03, 2013 | 16.29 | 16.29 | 15.97 | 16.06 | 135,938 | -0.10(-0.61%) |
Aug 30, 2013 | 16.24 | 16.30 | 16.14 | 16.16 | 60,738 | -0.10(-0.61%) |
Aug 29, 2013 | 16.25 | 16.32 | 16.21 | 16.26 | 79,862 | -0.01(-0.09%) |
Aug 28, 2013 | 16.14 | 16.32 | 16.14 | 16.27 | 187,156 | +0.05(+0.30%) |
Aug 27, 2013 | 16.15 | 16.25 | 16.11 | 16.22 | 80,051 | -0.02(-0.13%) |
Aug 26, 2013 | 16.38 | 16.38 | 16.21 | 16.24 | 40,715 | -0.13(-0.78%) |
Aug 23, 2013 | 16.33 | 16.37 | 16.22 | 16.37 | 78,031 | +0.11(+0.69%) |
Aug 22, 2013 | 16.25 | 16.60 | 16.18 | 16.26 | 119,261 | +0.09(+0.57%) |
Aug 21, 2013 | 16.21 | 16.25 | 16.15 | 16.16 | 56,874 | -0.08(-0.48%) |
Aug 20, 2013 | 16.05 | 16.28 | 15.97 | 16.24 | 134,107 | +0.13(+0.79%) |
Aug 19, 2013 | 16.29 | 16.29 | 16.10 | 16.12 | 207,731 | -0.18(-1.08%) |
Aug 16, 2013 | 16.38 | 16.44 | 16.25 | 16.29 | 134,687 | -0.07(-0.43%) |
Aug 15, 2013 | 16.43 | 16.43 | 16.29 | 16.36 | 78,295 | -0.09(-0.56%) |
Aug 14, 2013 | 16.57 | 16.57 | 16.39 | 16.45 | 118,105 | -0.08(-0.51%) |
Aug 13, 2013 | 16.59 | 16.62 | 16.47 | 16.54 | 71,877 | -0.09(-0.55%) |
Aug 12, 2013 | 16.57 | 16.67 | 16.57 | 16.63 | 93,128 | -0.05(-0.30%) |
Aug 09, 2013 | 16.69 | 16.75 | 16.64 | 16.68 | 217,590 | -0.01(-0.04%) |
Aug 08, 2013 | 16.73 | 16.79 | 16.63 | 16.69 | 93,291 | +0.00(+0.00%) |
Aug 07, 2013 | 16.76 | 16.81 | 16.59 | 16.69 | 107,174 | -0.08(-0.46%) |
Aug 06, 2013 | 16.68 | 16.79 | 16.64 | 16.76 | 260,062 | +0.06(+0.38%) |
Aug 05, 2013 | 16.71 | 16.80 | 16.66 | 16.70 | 692,521 | -0.07(-0.42%) |
Aug 02, 2013 | 16.87 | 16.87 | 16.74 | 16.77 | 266,430 | -0.11(-0.63%) |
Aug 01, 2013 | 16.88 | 16.95 | 16.82 | 16.88 | 123,491 | +0.08(+0.50%) |
Jul 31, 2013 | 16.86 | 16.91 | 16.75 | 16.79 | 118,350 | -0.04(-0.21%) |
Jul 30, 2013 | 16.84 | 16.88 | 16.75 | 16.83 | 432,497 | +0.00(+0.00%) |
Jul 29, 2013 | 16.91 | 16.91 | 16.79 | 16.83 | 89,423 | -0.04(-0.21%) |
Jul 26, 2013 | 16.76 | 16.86 | 16.71 | 16.86 | 104,135 | +0.02(+0.13%) |
Jul 25, 2013 | 16.76 | 16.85 | 16.76 | 16.84 | 137,595 | +0.11(+0.63%) |
Jul 24, 2013 | 17.00 | 17.00 | 16.71 | 16.74 | 205,375 | -0.18(-1.04%) |
Jul 23, 2013 | 16.89 | 16.96 | 16.86 | 16.91 | 184,005 | +0.01(+0.08%) |
Jul 22, 2013 | 16.88 | 16.91 | 16.86 | 16.90 | 71,775 | +0.04(+0.21%) |
Jul 19, 2013 | 16.90 | 16.90 | 16.81 | 16.86 | 113,795 | +0.01(+0.08%) |
Jul 18, 2013 | 16.83 | 16.95 | 16.83 | 16.85 | 181,670 | +0.04(+0.25%) |
Jul 17, 2013 | 16.91 | 16.93 | 16.79 | 16.81 | 213,609 | -0.04(-0.21%) |
Jul 16, 2013 | 16.98 | 16.98 | 16.80 | 16.84 | 109,153 | -0.16(-0.91%) |
Jul 15, 2013 | 16.81 | 17.00 | 16.81 | 17.00 | 184,445 | +0.13(+0.75%) |
Jul 12, 2013 | 16.91 | 16.91 | 16.75 | 16.87 | 193,099 | +0.01(+0.04%) |
Jul 11, 2013 | 16.79 | 16.87 | 16.73 | 16.86 | 365,896 | +0.28(+1.67%) |
Jul 10, 2013 | 16.63 | 16.63 | 16.50 | 16.59 | 154,742 | +0.01(+0.03%) |
Jul 09, 2013 | 16.58 | 16.58 | 16.48 | 16.58 | 241,514 | +0.10(+0.60%) |
Jul 08, 2013 | 16.28 | 16.48 | 16.28 | 16.48 | 351,908 | +0.23(+1.43%) |
Jul 05, 2013 | 16.38 | 16.38 | 16.12 | 16.25 | 90,624 | -0.03(-0.17%) |
Jul 03, 2013 | 16.36 | 16.36 | 16.17 | 16.28 | 106,063 | -0.05(-0.30%) |
Jul 02, 2013 | 16.41 | 16.41 | 16.26 | 16.33 | 144,975 | -0.04(-0.26%) |
Jul 01, 2013 | 16.40 | 16.46 | 16.35 | 16.37 | 284,279 | +0.03(+0.17%) |
Jun 28, 2013 | 16.29 | 16.39 | 16.21 | 16.34 | 222,716 | +0.18(+1.09%) |
Jun 26, 2013 | 16.00 | 16.18 | 16.00 | 16.16 | 540,853 | +0.27(+1.69%) |
Jun 25, 2013 | 15.76 | 15.90 | 15.68 | 15.90 | 121,679 | +0.24(+1.53%) |
Jun 24, 2013 | 15.59 | 15.72 | 15.51 | 15.66 | 226,919 | -0.11(-0.72%) |
Jun 21, 2013 | 15.73 | 15.85 | 15.54 | 15.77 | 298,278 | -0.02(-0.13%) |
Jun 20, 2013 | 16.27 | 16.27 | 15.78 | 15.79 | 1,124,992 | -0.52(-3.20%) |
Jun 19, 2013 | 16.39 | 16.57 | 16.31 | 16.31 | 111,124 | -0.24(-1.45%) |
Jun 18, 2013 | 16.44 | 16.57 | 16.44 | 16.55 | 136,039 | +0.06(+0.34%) |
Jun 17, 2013 | 16.48 | 16.59 | 16.44 | 16.50 | 255,246 | +0.08(+0.52%) |
Jun 14, 2013 | 16.31 | 16.45 | 16.30 | 16.41 | 115,312 | +0.04(+0.26%) |
Jun 13, 2013 | 16.22 | 16.37 | 16.15 | 16.37 | 174,324 | +0.17(+1.04%) |
Jun 12, 2013 | 16.32 | 16.35 | 16.18 | 16.20 | 158,672 | -0.03(-0.17%) |
Jun 11, 2013 | 16.30 | 16.33 | 16.21 | 16.23 | 285,527 | -0.13(-0.82%) |
Jun 10, 2013 | 16.47 | 16.47 | 16.31 | 16.36 | 220,185 | -0.04(-0.22%) |
Jun 07, 2013 | 16.29 | 16.40 | 16.22 | 16.40 | 194,617 | +0.18(+1.13%) |
Jun 06, 2013 | 16.07 | 16.21 | 15.99 | 16.21 | 146,246 | +0.18(+1.10%) |
Jun 05, 2013 | 16.22 | 16.22 | 15.98 | 16.04 | 181,771 | -0.20(-1.26%) |
Jun 04, 2013 | 16.34 | 16.36 | 16.18 | 16.24 | 251,831 | -0.08(-0.52%) |
Jun 03, 2013 | 16.31 | 16.34 | 16.07 | 16.33 | 346,026 | +0.01(+0.09%) |
May 31, 2013 | 16.40 | 16.40 | 16.26 | 16.31 | 136,506 | -0.10(-0.60%) |
May 30, 2013 | 16.48 | 16.55 | 16.36 | 16.41 | 224,498 | -0.11(-0.64%) |
May 29, 2013 | 16.78 | 16.79 | 16.43 | 16.52 | 237,885 | -0.30(-1.76%) |
May 28, 2013 | 16.91 | 16.96 | 16.79 | 16.81 | 257,690 | -0.06(-0.38%) |
May 24, 2013 | 16.92 | 16.92 | 16.81 | 16.88 | 153,742 | -0.07(-0.42%) |
May 23, 2013 | 16.92 | 17.03 | 16.78 | 16.95 | 190,091 | -0.09(-0.54%) |
May 22, 2013 | 17.29 | 17.29 | 16.99 | 17.04 | 214,587 | -0.20(-1.15%) |
May 21, 2013 | 17.12 | 17.24 | 17.10 | 17.24 | 966,254 | +0.15(+0.87%) |
May 20, 2013 | 17.10 | 17.12 | 17.03 | 17.09 | 184,773 | +0.02(+0.12%) |
May 17, 2013 | 16.99 | 17.07 | 16.97 | 17.07 | 171,105 | +0.12(+0.71%) |
May 16, 2013 | 17.05 | 17.05 | 16.94 | 16.95 | 378,487 | -0.13(-0.74%) |
May 15, 2013 | 16.98 | 17.12 | 16.96 | 17.07 | 300,686 | +0.12(+0.71%) |
May 13, 2013 | 17.01 | 17.01 | 16.87 | 16.95 | 324,679 | -0.03(-0.17%) |
May 10, 2013 | 17.03 | 17.03 | 16.91 | 16.98 | 193,664 | +0.06(+0.38%) |
May 09, 2013 | 17.04 | 17.04 | 16.88 | 16.92 | 173,908 | -0.06(-0.33%) |
May 08, 2013 | 16.98 | 16.99 | 16.92 | 16.98 | 473,953 | +0.04(+0.25%) |
May 07, 2013 | 16.91 | 16.93 | 16.86 | 16.93 | 130,087 | +0.09(+0.54%) |
May 06, 2013 | 16.88 | 16.97 | 16.83 | 16.84 | 284,159 | -0.06(-0.33%) |
May 03, 2013 | 16.93 | 16.93 | 16.88 | 16.90 | 197,993 | +0.06(+0.38%) |
May 02, 2013 | 16.95 | 17.03 | 16.81 | 16.83 | 221,109 | -0.06(-0.38%) |