Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.85 | 18.90 | 18.77 | 18.84 | 5,396 | -0.03(-0.14%) |
May 29, 2014 | 18.82 | 18.87 | 18.79 | 18.86 | 5,319 | +0.07(+0.35%) |
May 28, 2014 | 18.80 | 18.82 | 18.74 | 18.80 | 8,243 | +0.02(+0.11%) |
May 27, 2014 | 18.78 | 18.81 | 18.75 | 18.78 | 6,133 | +0.21(+1.13%) |
May 23, 2014 | 18.33 | 18.57 | 18.57 | 18.57 | 36,370 | +0.19(+1.02%) |
May 22, 2014 | 18.26 | 18.39 | 18.26 | 18.38 | 4,126 | +0.09(+0.48%) |
May 21, 2014 | 18.30 | 18.31 | 18.20 | 18.29 | 7,855 | +0.12(+0.68%) |
May 20, 2014 | 18.33 | 18.33 | 18.06 | 18.17 | 4,936 | -0.16(-0.88%) |
May 19, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 6,724 | +0.25(+1.37%) |
May 16, 2014 | 18.04 | 18.08 | 18.03 | 18.08 | 2,183 | +0.00(+0.00%) |
May 15, 2014 | 18.14 | 18.14 | 17.90 | 18.08 | 9,498 | -0.20(-1.09%) |
May 14, 2014 | 18.28 | 18.30 | 18.27 | 18.28 | 2,060 | -0.12(-0.67%) |
May 13, 2014 | 18.50 | 18.54 | 18.40 | 18.41 | 5,396 | -0.02(-0.10%) |
May 12, 2014 | 18.13 | 18.47 | 18.13 | 18.43 | 12,207 | +0.34(+1.89%) |
May 09, 2014 | 17.98 | 18.09 | 17.92 | 18.09 | 1,227 | +0.03(+0.16%) |
May 08, 2014 | 18.31 | 18.33 | 18.00 | 18.06 | 9,459 | -0.03(-0.16%) |
May 07, 2014 | 18.12 | 18.12 | 17.97 | 18.08 | 3,736 | +0.00(+0.00%) |
May 06, 2014 | 18.25 | 18.25 | 18.08 | 18.08 | 7,155 | -0.18(-0.99%) |
May 05, 2014 | 18.10 | 18.29 | 18.10 | 18.27 | 7,940 | +0.00(+0.00%) |
May 02, 2014 | 18.31 | 18.37 | 18.22 | 18.27 | 14,551 | +0.05(+0.26%) |
May 01, 2014 | 18.22 | 18.34 | 18.16 | 18.22 | 128,378 | -0.01(-0.07%) |
Apr 30, 2014 | 18.11 | 18.23 | 18.09 | 18.23 | 1,883 | +0.15(+0.81%) |
Apr 29, 2014 | 18.00 | 18.11 | 18.00 | 18.08 | 30,299 | +0.16(+0.90%) |
Apr 28, 2014 | 18.09 | 18.15 | 17.86 | 17.92 | 7,490 | -0.14(-0.78%) |
Apr 25, 2014 | 18.43 | 18.43 | 18.04 | 18.06 | 14,157 | -0.35(-1.92%) |
Apr 24, 2014 | 18.51 | 18.51 | 18.27 | 18.42 | 3,392 | +0.00(+0.00%) |
Apr 23, 2014 | 18.46 | 18.48 | 18.42 | 18.42 | 3,414 | +0.04(+0.21%) |
Apr 22, 2014 | 18.29 | 18.40 | 18.29 | 18.38 | 16,472 | +0.18(+0.99%) |
Apr 21, 2014 | 18.13 | 18.20 | 18.07 | 18.20 | 7,633 | +0.04(+0.21%) |
Apr 17, 2014 | 18.16 | 18.16 | 18.16 | 18.16 | 10,196 | +0.16(+0.90%) |
Apr 16, 2014 | 18.01 | 18.04 | 17.95 | 18.00 | 12,329 | +0.14(+0.80%) |
Apr 15, 2014 | 17.86 | 17.88 | 17.68 | 17.86 | 2,081 | +0.12(+0.66%) |
Apr 14, 2014 | 17.76 | 17.76 | 17.67 | 17.74 | 1,705 | +0.02(+0.09%) |
Apr 11, 2014 | 17.96 | 17.97 | 17.66 | 17.72 | 270,932 | -0.30(-1.69%) |
Apr 10, 2014 | 18.36 | 18.39 | 17.95 | 18.03 | 6,897 | -0.32(-1.76%) |
Apr 09, 2014 | 18.23 | 18.35 | 18.18 | 18.35 | 18,112 | +0.18(+1.00%) |
Apr 08, 2014 | 18.06 | 18.17 | 17.94 | 18.17 | 5,919 | +0.18(+1.00%) |
Apr 07, 2014 | 18.28 | 18.28 | 17.94 | 17.99 | 3,723 | -0.29(-1.61%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.23 | 18.28 | 6,879 | -0.29(-1.54%) |
Apr 03, 2014 | 18.68 | 18.69 | 18.51 | 18.57 | 101,606 | -0.11(-0.61%) |
Apr 02, 2014 | 18.55 | 18.69 | 18.54 | 18.68 | 245,766 | +0.26(+1.39%) |
Apr 01, 2014 | 18.41 | 18.47 | 18.41 | 18.43 | 4,553 | +0.10(+0.52%) |
Mar 31, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 8,526 | +0.32(+1.75%) |
Mar 28, 2014 | 18.11 | 18.12 | 18.02 | 18.02 | 2,825 | +0.16(+0.92%) |
Mar 27, 2014 | 18.03 | 18.03 | 17.83 | 17.85 | 2,816 | -0.20(-1.13%) |
Mar 26, 2014 | 18.30 | 18.30 | 18.03 | 18.06 | 1,699 | -0.16(-0.89%) |
Mar 25, 2014 | 18.23 | 18.29 | 18.11 | 18.22 | 4,187 | +0.06(+0.32%) |
Mar 24, 2014 | 18.27 | 18.30 | 18.06 | 18.16 | 8,299 | -0.12(-0.68%) |
Mar 21, 2014 | 18.27 | 18.42 | 18.27 | 18.28 | 5,471 | +0.07(+0.37%) |
Mar 20, 2014 | 18.24 | 18.27 | 18.22 | 18.22 | 10,824 | +0.09(+0.47%) |
Mar 19, 2014 | 18.27 | 18.30 | 18.13 | 18.13 | 3,309 | -0.14(-0.76%) |
Mar 18, 2014 | 18.14 | 18.30 | 18.14 | 18.27 | 4,810 | +0.20(+1.08%) |
Mar 17, 2014 | 18.14 | 18.14 | 18.03 | 18.07 | 13,922 | +0.11(+0.63%) |
Mar 14, 2014 | 18.01 | 18.02 | 17.92 | 17.96 | 5,444 | +0.04(+0.22%) |
Mar 13, 2014 | 18.13 | 18.13 | 17.92 | 17.92 | 3,163 | -0.16(-0.90%) |
Mar 12, 2014 | 17.95 | 18.09 | 17.95 | 18.08 | 6,004 | -0.01(-0.06%) |
Mar 11, 2014 | 18.23 | 18.29 | 18.10 | 18.10 | 2,769 | -0.06(-0.36%) |
Mar 10, 2014 | 18.17 | 18.17 | 18.16 | 18.16 | 2,023 | -0.10(-0.57%) |
Mar 07, 2014 | 18.32 | 18.33 | 18.23 | 18.26 | 6,158 | -0.08(-0.41%) |
Mar 06, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 2,810 | +0.12(+0.68%) |
Mar 05, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,239 | -0.01(-0.05%) |
Mar 04, 2014 | 17.98 | 18.25 | 17.98 | 18.23 | 4,199 | +0.36(+1.99%) |
Mar 03, 2014 | 17.80 | 17.91 | 17.75 | 17.87 | 12,094 | -0.14(-0.77%) |
Feb 28, 2014 | 18.03 | 18.09 | 17.91 | 18.01 | 6,883 | -0.01(-0.05%) |
Feb 27, 2014 | 17.97 | 18.03 | 17.97 | 18.02 | 3,341 | +0.07(+0.37%) |
Feb 26, 2014 | 17.95 | 18.03 | 17.95 | 17.95 | 6,854 | -0.03(-0.16%) |
Feb 25, 2014 | 17.98 | 18.00 | 17.90 | 17.98 | 1,953 | -0.05(-0.26%) |
Feb 24, 2014 | 18.00 | 18.11 | 17.88 | 18.03 | 27,449 | +0.14(+0.80%) |
Feb 21, 2014 | 17.88 | 17.89 | 17.88 | 17.88 | 22,526 | +0.09(+0.48%) |
Feb 20, 2014 | 17.72 | 17.83 | 17.72 | 17.80 | 87,739 | +0.10(+0.59%) |
Feb 19, 2014 | 17.76 | 17.84 | 17.67 | 17.69 | 3,852 | -0.08(-0.43%) |
Feb 18, 2014 | 17.67 | 17.77 | 17.66 | 17.77 | 20,322 | +0.16(+0.90%) |
Feb 14, 2014 | 17.59 | 17.61 | 17.61 | 17.61 | 3,158 | +0.03(+0.14%) |
Feb 13, 2014 | 17.42 | 17.61 | 17.39 | 17.59 | 9,145 | +0.22(+1.24%) |
Feb 12, 2014 | 17.39 | 17.45 | 17.36 | 17.37 | 9,584 | +0.04(+0.22%) |
Feb 11, 2014 | 17.12 | 17.33 | 17.12 | 17.33 | 3,630 | +0.21(+1.22%) |
Feb 10, 2014 | 17.11 | 17.14 | 17.08 | 17.12 | 2,324 | +0.00(+0.00%) |
Feb 07, 2014 | 17.09 | 17.12 | 17.06 | 17.12 | 4,260 | +0.19(+1.12%) |
Feb 06, 2014 | 16.84 | 16.95 | 16.84 | 16.93 | 2,452 | +0.22(+1.31%) |
Feb 05, 2014 | 16.74 | 16.77 | 16.65 | 16.72 | 14,331 | -0.09(-0.57%) |
Feb 04, 2014 | 16.67 | 16.86 | 16.65 | 16.81 | 29,320 | +0.15(+0.91%) |
Feb 03, 2014 | 17.01 | 17.01 | 16.63 | 16.66 | 10,484 | -0.47(-2.72%) |
Jan 31, 2014 | 17.21 | 17.26 | 17.12 | 17.12 | 2,061 | -0.16(-0.91%) |
Jan 30, 2014 | 17.10 | 17.31 | 17.10 | 17.28 | 4,776 | +0.14(+0.81%) |
Jan 29, 2014 | 17.16 | 17.23 | 17.05 | 17.14 | 14,637 | -0.11(-0.66%) |
Jan 28, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 686 | +0.20(+1.17%) |
Jan 27, 2014 | 17.04 | 17.06 | 16.93 | 17.06 | 9,572 | -0.12(-0.68%) |
Jan 24, 2014 | 17.54 | 17.54 | 17.18 | 17.18 | 4,418 | -0.44(-2.52%) |
Jan 23, 2014 | 17.81 | 17.81 | 17.62 | 17.62 | 2,490 | -0.23(-1.28%) |
Jan 22, 2014 | 17.75 | 17.86 | 17.75 | 17.85 | 9,221 | +0.13(+0.75%) |
Jan 21, 2014 | 17.77 | 17.78 | 17.68 | 17.71 | 2,945 | +0.04(+0.21%) |
Jan 17, 2014 | 17.71 | 17.68 | 17.68 | 17.68 | 24,953 | +0.01(+0.05%) |
Jan 16, 2014 | 17.68 | 17.70 | 17.67 | 17.67 | 7,561 | -0.04(-0.21%) |
Jan 15, 2014 | 17.71 | 17.76 | 17.66 | 17.70 | 20,137 | +0.07(+0.43%) |
Jan 14, 2014 | 17.46 | 17.63 | 17.46 | 17.63 | 1,774 | +0.23(+1.33%) |
Jan 13, 2014 | 17.64 | 17.64 | 17.40 | 17.40 | 3,559 | -0.25(-1.40%) |
Jan 10, 2014 | 17.57 | 17.65 | 17.57 | 17.65 | 1,168 | +0.17(+0.97%) |
Jan 09, 2014 | 17.57 | 17.57 | 17.42 | 17.48 | 5,273 | +0.00(+0.00%) |
Jan 08, 2014 | 17.49 | 17.56 | 17.47 | 17.48 | 26,721 | +0.02(+0.13%) |
Jan 07, 2014 | 17.42 | 17.45 | 17.42 | 17.45 | 1,406 | +0.10(+0.58%) |
Jan 06, 2014 | 17.52 | 17.52 | 17.33 | 17.35 | 7,063 | -0.10(-0.60%) |
Jan 03, 2014 | 17.48 | 17.50 | 17.41 | 17.46 | 11,146 | +0.03(+0.19%) |
Jan 02, 2014 | 17.54 | 17.54 | 17.34 | 17.42 | 11,092 | -0.10(-0.57%) |
Dec 31, 2013 | 17.49 | 17.52 | 17.52 | 17.52 | 2,948 | +0.07(+0.43%) |
Dec 30, 2013 | 17.44 | 17.47 | 17.42 | 17.45 | 2,580 | -0.01(-0.03%) |
Dec 27, 2013 | 17.42 | 17.47 | 17.42 | 17.45 | 2,584 | +0.03(+0.19%) |
Dec 26, 2013 | 17.49 | 17.50 | 17.42 | 17.42 | 5,224 | -0.03(-0.18%) |
Dec 24, 2013 | 17.32 | 17.48 | 17.32 | 17.45 | 7,608 | +0.10(+0.57%) |
Dec 23, 2013 | 17.25 | 17.37 | 17.25 | 17.35 | 5,853 | +0.19(+1.11%) |
Dec 20, 2013 | 16.97 | 17.16 | 16.97 | 17.16 | 10,625 | +0.20(+1.18%) |
Dec 19, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 6,538 | -0.04(-0.25%) |
Dec 18, 2013 | 16.85 | 17.01 | 16.68 | 17.01 | 1,496 | +0.22(+1.33%) |
Dec 17, 2013 | 16.77 | 16.78 | 16.77 | 16.78 | 611 | -0.08(-0.45%) |
Dec 16, 2013 | 16.75 | 16.88 | 16.75 | 16.86 | 4,789 | +0.13(+0.79%) |
Dec 13, 2013 | 16.72 | 16.74 | 16.67 | 16.73 | 5,200 | +0.05(+0.31%) |
Dec 12, 2013 | 16.58 | 16.68 | 16.58 | 16.67 | 2,397 | +0.03(+0.21%) |
Dec 11, 2013 | 16.81 | 16.81 | 16.64 | 16.64 | 4,564 | -0.29(-1.69%) |
Dec 10, 2013 | 16.96 | 16.97 | 16.92 | 16.92 | 2,004 | -0.00(-0.00%) |
Dec 09, 2013 | 17.03 | 17.03 | 16.93 | 16.93 | 3,414 | -0.03(-0.17%) |
Dec 06, 2013 | 16.97 | 16.97 | 16.95 | 16.95 | 1,476 | +0.16(+0.96%) |
Dec 05, 2013 | 16.82 | 16.83 | 16.79 | 16.79 | 915 | -0.09(-0.53%) |
Dec 04, 2013 | 16.76 | 16.96 | 16.76 | 16.88 | 9,140 | +0.03(+0.20%) |
Dec 03, 2013 | 16.96 | 16.96 | 16.77 | 16.85 | 7,279 | -0.14(-0.82%) |
Dec 02, 2013 | 17.18 | 17.18 | 16.99 | 16.99 | 2,298 | -0.23(-1.35%) |
Nov 29, 2013 | 17.21 | 17.22 | 17.21 | 17.22 | 210 | +0.05(+0.31%) |
Nov 27, 2013 | 17.11 | 17.17 | 17.11 | 17.17 | 2,996 | +0.08(+0.48%) |
Nov 26, 2013 | 17.05 | 17.10 | 17.05 | 17.09 | 4,658 | +0.03(+0.17%) |
Nov 25, 2013 | 17.06 | 17.06 | 16.97 | 17.06 | 10,703 | +0.00(+0.00%) |
Nov 22, 2013 | 16.97 | 17.06 | 16.97 | 17.06 | 4,678 | +0.07(+0.39%) |
Nov 21, 2013 | 16.92 | 17.04 | 16.92 | 16.99 | 1,307 | +0.26(+1.55%) |
Nov 20, 2013 | 16.85 | 16.92 | 16.73 | 16.73 | 5,897 | -0.07(-0.45%) |
Nov 19, 2013 | 16.92 | 16.93 | 16.81 | 16.81 | 1,355 | -0.15(-0.86%) |
Nov 18, 2013 | 17.04 | 17.08 | 16.89 | 16.95 | 21,666 | -0.04(-0.22%) |
Nov 15, 2013 | 16.99 | 17.01 | 16.96 | 16.99 | 9,721 | +0.08(+0.47%) |
Nov 14, 2013 | 16.86 | 16.91 | 16.82 | 16.91 | 4,481 | +0.22(+1.33%) |
Nov 12, 2013 | 16.71 | 16.71 | 16.69 | 16.69 | 1,272 | +0.00(+0.01%) |
Nov 11, 2013 | 16.67 | 16.69 | 16.67 | 16.69 | 1,720 | +0.07(+0.40%) |
Nov 08, 2013 | 16.57 | 16.64 | 16.56 | 16.62 | 5,780 | +0.20(+1.21%) |
Nov 07, 2013 | 16.71 | 16.71 | 16.42 | 16.42 | 5,473 | -0.29(-1.76%) |
Nov 06, 2013 | 16.76 | 16.76 | 16.67 | 16.72 | 5,714 | +0.04(+0.23%) |
Nov 05, 2013 | 16.60 | 16.72 | 16.60 | 16.68 | 13,358 | +0.01(+0.06%) |
Nov 04, 2013 | 16.58 | 16.67 | 16.58 | 16.67 | 3,144 | +0.15(+0.92%) |
Nov 01, 2013 | 16.55 | 16.55 | 16.43 | 16.52 | 4,204 | +0.01(+0.06%) |
Oct 31, 2013 | 16.54 | 16.58 | 16.51 | 16.51 | 8,037 | -0.11(-0.68%) |
Oct 30, 2013 | 16.72 | 16.73 | 16.55 | 16.62 | 10,740 | -0.09(-0.51%) |
Oct 29, 2013 | 16.65 | 16.71 | 16.62 | 16.71 | 11,118 | +0.09(+0.51%) |
Oct 28, 2013 | 16.59 | 16.63 | 16.54 | 16.62 | 28,313 | +0.03(+0.17%) |
Oct 25, 2013 | 16.51 | 16.59 | 16.50 | 16.59 | 12,140 | +0.08(+0.51%) |
Oct 24, 2013 | 16.43 | 16.51 | 16.41 | 16.51 | 5,334 | +0.05(+0.29%) |
Oct 23, 2013 | 16.48 | 16.48 | 16.43 | 16.46 | 2,407 | -0.05(-0.29%) |
Oct 22, 2013 | 16.43 | 16.56 | 16.43 | 16.51 | 5,348 | +0.13(+0.81%) |
Oct 21, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,590 | -0.03(-0.18%) |
Oct 18, 2013 | 16.36 | 16.41 | 16.34 | 16.41 | 5,361 | +0.07(+0.42%) |
Oct 17, 2013 | 16.12 | 16.34 | 16.12 | 16.34 | 3,354 | +0.18(+1.13%) |
Oct 16, 2013 | 16.05 | 16.17 | 16.05 | 16.16 | 9,597 | +0.17(+1.06%) |
Oct 15, 2013 | 16.02 | 16.02 | 15.99 | 15.99 | 2,346 | -0.10(-0.65%) |
Oct 14, 2013 | 15.91 | 16.09 | 15.91 | 16.09 | 1,146 | +0.09(+0.59%) |
Oct 11, 2013 | 15.91 | 16.01 | 15.84 | 16.00 | 8,993 | +0.14(+0.87%) |
Oct 10, 2013 | 15.76 | 15.86 | 15.76 | 15.86 | 4,110 | +0.35(+2.29%) |
Oct 09, 2013 | 15.59 | 15.59 | 15.43 | 15.50 | 11,367 | -0.05(-0.35%) |
Oct 08, 2013 | 15.65 | 15.65 | 15.54 | 15.56 | 5,930 | -0.22(-1.40%) |
Oct 07, 2013 | 15.86 | 15.86 | 15.78 | 15.78 | 3,809 | -0.17(-1.09%) |
Oct 04, 2013 | 15.82 | 15.97 | 15.81 | 15.95 | 4,035 | +0.09(+0.56%) |
Oct 03, 2013 | 15.93 | 15.93 | 15.76 | 15.86 | 1,360 | -0.12(-0.77%) |
Oct 02, 2013 | 15.90 | 15.99 | 15.90 | 15.99 | 824 | +0.00(+0.00%) |
Oct 01, 2013 | 15.88 | 15.99 | 15.88 | 15.99 | 6,189 | +0.16(+1.02%) |
Sep 27, 2013 | 15.84 | 15.86 | 15.83 | 15.83 | 5,708 | -0.09(-0.60%) |
Sep 26, 2013 | 15.96 | 15.96 | 15.90 | 15.92 | 11,038 | -0.04(-0.24%) |
Sep 25, 2013 | 15.94 | 15.97 | 15.94 | 15.96 | 10,783 | -0.03(-0.18%) |
Sep 24, 2013 | 15.96 | 15.99 | 15.96 | 15.99 | 4,745 | +0.11(+0.72%) |
Sep 23, 2013 | 15.73 | 15.87 | 15.73 | 15.87 | 1,032 | +0.02(+0.12%) |
Sep 20, 2013 | 16.03 | 16.03 | 15.85 | 15.85 | 5,852 | -0.13(-0.81%) |
Sep 19, 2013 | 16.06 | 16.06 | 15.94 | 15.98 | 6,044 | -0.00(-0.01%) |
Sep 18, 2013 | 15.84 | 16.01 | 15.74 | 15.98 | 14,868 | +0.17(+1.08%) |
Sep 17, 2013 | 15.76 | 15.81 | 15.76 | 15.81 | 4,175 | +0.09(+0.60%) |
Sep 16, 2013 | 15.64 | 15.79 | 15.72 | 15.72 | 10,880 | +0.08(+0.51%) |
Sep 13, 2013 | 15.61 | 15.67 | 15.58 | 15.64 | 103,167 | +0.05(+0.30%) |
Sep 12, 2013 | 15.70 | 15.70 | 15.58 | 15.59 | 5,051 | -0.09(-0.59%) |
Sep 11, 2013 | 15.66 | 15.68 | 15.64 | 15.68 | 1,417 | +0.06(+0.39%) |
Sep 10, 2013 | 15.65 | 15.65 | 15.60 | 15.62 | 1,857 | +0.19(+1.23%) |
Sep 09, 2013 | 15.26 | 15.43 | 15.26 | 15.43 | 3,894 | +0.16(+1.05%) |
Sep 06, 2013 | 15.29 | 15.33 | 15.27 | 15.27 | 9,270 | -0.00(-0.02%) |
Sep 05, 2013 | 15.22 | 15.28 | 15.22 | 15.28 | 6,363 | +0.14(+0.96%) |
Sep 04, 2013 | 15.07 | 15.13 | 15.07 | 15.13 | 14,137 | +0.17(+1.13%) |
Sep 03, 2013 | 15.05 | 15.06 | 14.88 | 14.96 | 5,834 | +0.10(+0.65%) |
Aug 30, 2013 | 14.99 | 14.99 | 14.82 | 14.87 | 2,573 | -0.07(-0.44%) |
Aug 29, 2013 | 14.93 | 14.93 | 14.93 | 14.93 | 218 | +0.05(+0.32%) |
Aug 28, 2013 | 14.86 | 14.94 | 14.79 | 14.89 | 23,583 | +0.08(+0.51%) |
Aug 27, 2013 | 15.10 | 15.10 | 14.80 | 14.81 | 4,353 | -0.47(-3.10%) |
Aug 26, 2013 | 15.33 | 15.38 | 15.25 | 15.28 | 8,364 | -0.00(-0.00%) |
Aug 23, 2013 | 15.24 | 15.31 | 15.23 | 15.28 | 2,189 | -0.03(-0.19%) |
Aug 22, 2013 | 15.18 | 15.34 | 15.18 | 15.31 | 6,896 | +0.16(+1.06%) |
Aug 21, 2013 | 15.26 | 15.26 | 15.15 | 15.15 | 2,186 | -0.14(-0.94%) |
Aug 20, 2013 | 15.14 | 15.29 | 15.14 | 15.29 | 3,087 | +0.19(+1.29%) |
Aug 19, 2013 | 15.27 | 15.28 | 15.08 | 15.10 | 7,234 | -0.16(-1.07%) |
Aug 16, 2013 | 15.26 | 15.38 | 15.26 | 15.26 | 5,114 | -0.04(-0.26%) |
Aug 15, 2013 | 15.46 | 15.46 | 15.30 | 15.30 | 10,616 | -0.35(-2.24%) |
Aug 14, 2013 | 15.69 | 15.76 | 15.65 | 15.65 | 2,854 | -0.09(-0.60%) |
Aug 13, 2013 | 15.70 | 15.75 | 15.63 | 15.75 | 21,245 | +0.06(+0.36%) |
Aug 12, 2013 | 15.56 | 15.72 | 15.56 | 15.69 | 1,378 | +0.03(+0.18%) |
Aug 09, 2013 | 15.61 | 15.71 | 15.61 | 15.66 | 5,213 | +0.02(+0.12%) |
Aug 08, 2013 | 15.64 | 15.68 | 15.61 | 15.64 | 8,744 | +0.12(+0.79%) |
Aug 07, 2013 | 15.57 | 15.58 | 15.44 | 15.52 | 7,866 | -0.09(-0.60%) |
Aug 06, 2013 | 15.68 | 15.70 | 15.58 | 15.61 | 2,286 | -0.21(-1.32%) |
Aug 05, 2013 | 15.70 | 15.87 | 15.70 | 15.82 | 3,113 | -0.01(-0.04%) |
Aug 02, 2013 | 15.79 | 15.83 | 15.79 | 15.83 | 2,261 | +0.07(+0.44%) |
Aug 01, 2013 | 15.36 | 15.77 | 15.36 | 15.76 | 10,851 | +0.32(+2.05%) |
Jul 31, 2013 | 15.48 | 15.49 | 15.44 | 15.44 | 4,613 | -0.02(-0.11%) |
Jul 30, 2013 | 15.46 | 15.50 | 15.46 | 15.46 | 2,427 | +0.03(+0.17%) |
Jul 29, 2013 | 15.56 | 15.57 | 15.43 | 15.43 | 1,683 | -0.11(-0.73%) |
Jul 26, 2013 | 15.53 | 15.58 | 15.48 | 15.55 | 5,036 | -0.06(-0.36%) |
Jul 25, 2013 | 15.48 | 15.61 | 15.35 | 15.61 | 19,453 | +0.07(+0.43%) |
Jul 24, 2013 | 15.67 | 15.69 | 15.54 | 15.54 | 12,259 | -0.09(-0.55%) |
Jul 23, 2013 | 15.71 | 15.73 | 15.62 | 15.62 | 13,240 | -0.02(-0.12%) |
Jul 22, 2013 | 15.59 | 15.66 | 15.59 | 15.64 | 5,016 | +0.07(+0.43%) |
Jul 19, 2013 | 15.54 | 15.60 | 15.54 | 15.58 | 4,446 | -0.05(-0.33%) |
Jul 18, 2013 | 15.48 | 15.64 | 15.48 | 15.63 | 7,548 | +0.22(+1.45%) |
Jul 17, 2013 | 15.34 | 15.43 | 15.34 | 15.40 | 35,765 | +0.06(+0.42%) |
Jul 16, 2013 | 15.45 | 15.45 | 15.32 | 15.34 | 1,232 | -0.07(-0.43%) |
Jul 15, 2013 | 15.36 | 15.43 | 15.36 | 15.41 | 2,069 | +0.11(+0.74%) |
Jul 12, 2013 | 15.28 | 15.31 | 15.27 | 15.29 | 6,096 | +0.04(+0.25%) |
Jul 11, 2013 | 15.27 | 15.27 | 15.20 | 15.25 | 13,281 | +0.18(+1.19%) |
Jul 10, 2013 | 15.07 | 15.08 | 15.06 | 15.07 | 3,193 | +0.01(+0.06%) |
Jul 09, 2013 | 14.96 | 15.09 | 14.92 | 15.06 | 4,066 | +0.15(+1.00%) |
Jul 08, 2013 | 14.90 | 14.93 | 14.88 | 14.92 | 4,659 | +0.14(+0.98%) |
Jul 05, 2013 | 14.68 | 14.77 | 14.66 | 14.77 | 1,133 | +0.17(+1.17%) |
Jul 03, 2013 | 14.52 | 14.60 | 14.52 | 14.60 | 1,032 | -0.11(-0.77%) |
Jul 02, 2013 | 14.68 | 14.71 | 14.68 | 14.71 | 858 | +0.12(+0.81%) |
Jul 01, 2013 | 14.51 | 14.64 | 14.50 | 14.60 | 2,757 | +0.15(+1.02%) |
Jun 28, 2013 | 14.39 | 14.47 | 14.35 | 14.45 | 1,898 | +0.26(+1.80%) |
Jun 26, 2013 | 14.27 | 14.27 | 14.16 | 14.19 | 7,870 | +0.09(+0.60%) |
Jun 25, 2013 | 13.98 | 14.12 | 13.97 | 14.11 | 14,172 | +0.27(+1.92%) |
Jun 24, 2013 | 13.71 | 13.88 | 13.66 | 13.84 | 8,394 | -0.27(-1.88%) |
Jun 21, 2013 | 14.03 | 14.14 | 13.92 | 14.11 | 2,971 | -0.02(-0.15%) |
Jun 20, 2013 | 14.35 | 14.38 | 14.13 | 14.13 | 7,650 | -0.67(-4.54%) |
Jun 19, 2013 | 14.82 | 14.82 | 14.74 | 14.80 | 3,698 | -0.07(-0.49%) |
Jun 18, 2013 | 14.74 | 14.88 | 14.71 | 14.88 | 3,169 | +0.18(+1.21%) |
Jun 17, 2013 | 14.72 | 14.75 | 14.63 | 14.70 | 7,555 | +0.11(+0.78%) |
Jun 14, 2013 | 14.71 | 14.71 | 14.57 | 14.58 | 2,287 | -0.13(-0.90%) |
Jun 13, 2013 | 14.43 | 14.72 | 14.43 | 14.72 | 5,419 | +0.27(+1.90%) |
Jun 12, 2013 | 14.58 | 14.58 | 14.43 | 14.44 | 2,356 | -0.10(-0.72%) |
Jun 11, 2013 | 14.63 | 14.65 | 14.47 | 14.55 | 40,944 | -0.14(-0.97%) |
Jun 10, 2013 | 14.68 | 14.69 | 14.68 | 14.69 | 2,066 | +0.09(+0.65%) |
Jun 07, 2013 | 14.63 | 14.63 | 14.59 | 14.59 | 3,344 | +0.18(+1.25%) |
Jun 06, 2013 | 14.24 | 14.41 | 14.19 | 14.41 | 3,605 | +0.25(+1.74%) |
Jun 05, 2013 | 14.28 | 14.28 | 14.17 | 14.17 | 17,080 | -0.32(-2.22%) |
Jun 04, 2013 | 14.67 | 14.68 | 14.38 | 14.49 | 5,649 | -0.04(-0.26%) |