Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.00 | 18.00 | 17.98 | 17.98 | 3,764 | +0.02(+0.09%) |
Apr 29, 2014 | 17.93 | 18.01 | 17.93 | 17.97 | 6,446 | +0.10(+0.55%) |
Apr 28, 2014 | 17.98 | 17.98 | 17.84 | 17.87 | 27,854 | +0.04(+0.25%) |
Apr 25, 2014 | 17.86 | 17.86 | 17.81 | 17.82 | 89,608 | -0.11(-0.61%) |
Apr 24, 2014 | 17.89 | 17.95 | 17.89 | 17.93 | 62,530 | +0.03(+0.18%) |
Apr 23, 2014 | 17.98 | 17.98 | 17.90 | 17.90 | 4,375 | -0.03(-0.14%) |
Apr 22, 2014 | 17.91 | 17.93 | 17.91 | 17.93 | 38,966 | +0.09(+0.50%) |
Apr 21, 2014 | 17.71 | 17.84 | 17.70 | 17.84 | 40,533 | +0.01(+0.07%) |
Apr 17, 2014 | 17.75 | 17.82 | 17.82 | 17.82 | 21,311 | +0.12(+0.68%) |
Apr 16, 2014 | 17.62 | 17.70 | 17.60 | 17.70 | 106,849 | +0.19(+1.09%) |
Apr 15, 2014 | 17.38 | 17.51 | 17.38 | 17.51 | 49,551 | +0.00(+0.00%) |
Apr 14, 2014 | 17.59 | 17.59 | 17.51 | 17.51 | 14,435 | -0.03(-0.18%) |
Apr 11, 2014 | 17.52 | 17.60 | 17.52 | 17.54 | 31,643 | -0.06(-0.33%) |
Apr 10, 2014 | 17.79 | 17.79 | 17.58 | 17.60 | 34,768 | -0.26(-1.43%) |
Apr 09, 2014 | 17.71 | 17.86 | 17.71 | 17.86 | 363,066 | +0.20(+1.12%) |
Apr 08, 2014 | 17.64 | 17.67 | 17.64 | 17.66 | 15,244 | +0.08(+0.47%) |
Apr 07, 2014 | 17.61 | 17.63 | 17.48 | 17.57 | 100,630 | -0.04(-0.25%) |
Apr 04, 2014 | 17.77 | 17.77 | 17.53 | 17.62 | 30,918 | +0.04(+0.24%) |
Apr 03, 2014 | 17.66 | 17.66 | 17.55 | 17.58 | 13,282 | -0.14(-0.78%) |
Apr 02, 2014 | 17.66 | 17.71 | 17.66 | 17.71 | 16,595 | +0.07(+0.40%) |
Apr 01, 2014 | 17.53 | 17.70 | 17.53 | 17.64 | 12,107 | +0.06(+0.36%) |
Mar 31, 2014 | 17.60 | 17.60 | 17.51 | 17.58 | 66,991 | +0.18(+1.06%) |
Mar 28, 2014 | 17.48 | 17.51 | 17.40 | 17.40 | 51,347 | +0.03(+0.18%) |
Mar 27, 2014 | 17.33 | 17.36 | 17.33 | 17.36 | 304,358 | +0.11(+0.67%) |
Mar 26, 2014 | 17.34 | 17.34 | 17.24 | 17.25 | 14,498 | +0.05(+0.32%) |
Mar 25, 2014 | 17.20 | 17.25 | 17.14 | 17.19 | 334,409 | +0.15(+0.88%) |
Mar 24, 2014 | 17.04 | 17.04 | 16.91 | 17.04 | 44,480 | +0.10(+0.56%) |
Mar 21, 2014 | 17.06 | 17.10 | 16.95 | 16.95 | 63,255 | -0.05(-0.27%) |
Mar 20, 2014 | 16.88 | 17.03 | 16.88 | 16.99 | 31,883 | -0.03(-0.19%) |
Mar 19, 2014 | 17.22 | 17.22 | 17.01 | 17.03 | 11,337 | -0.25(-1.42%) |
Mar 18, 2014 | 17.19 | 17.27 | 17.19 | 17.27 | 65,710 | +0.18(+1.02%) |
Mar 17, 2014 | 17.04 | 17.12 | 17.04 | 17.10 | 25,676 | +0.17(+1.01%) |
Mar 14, 2014 | 16.89 | 16.92 | 16.89 | 16.92 | 11,341 | +0.03(+0.19%) |
Mar 13, 2014 | 17.13 | 17.13 | 16.89 | 16.89 | 42,708 | -0.27(-1.59%) |
Mar 12, 2014 | 17.09 | 17.17 | 17.09 | 17.17 | 387,411 | -0.01(-0.04%) |
Mar 11, 2014 | 17.29 | 17.29 | 17.17 | 17.17 | 64,963 | -0.10(-0.55%) |
Mar 10, 2014 | 17.33 | 17.33 | 17.24 | 17.27 | 58,597 | -0.06(-0.37%) |
Mar 07, 2014 | 17.48 | 17.48 | 17.32 | 17.33 | 26,661 | -0.15(-0.84%) |
Mar 06, 2014 | 17.49 | 17.53 | 17.47 | 17.48 | 64,511 | +0.18(+1.03%) |
Mar 05, 2014 | 17.27 | 17.32 | 17.23 | 17.30 | 31,270 | -0.02(-0.11%) |
Mar 04, 2014 | 17.24 | 17.32 | 17.18 | 17.32 | 67,338 | +0.40(+2.36%) |
Mar 03, 2014 | 17.04 | 17.08 | 16.89 | 16.92 | 141,051 | -0.34(-1.99%) |
Feb 28, 2014 | 17.33 | 17.36 | 17.25 | 17.26 | 135,673 | +0.04(+0.26%) |
Feb 27, 2014 | 17.07 | 17.22 | 17.07 | 17.22 | 15,276 | +0.11(+0.63%) |
Feb 26, 2014 | 17.23 | 17.23 | 17.11 | 17.11 | 23,954 | -0.06(-0.35%) |
Feb 25, 2014 | 17.30 | 17.30 | 17.17 | 17.17 | 18,726 | -0.13(-0.75%) |
Feb 24, 2014 | 17.25 | 17.38 | 17.20 | 17.30 | 215,278 | +0.10(+0.59%) |
Feb 21, 2014 | 17.20 | 17.24 | 17.20 | 17.20 | 41,744 | +0.09(+0.52%) |
Feb 20, 2014 | 17.04 | 17.11 | 16.97 | 17.11 | 20,856 | -0.02(-0.11%) |
Feb 19, 2014 | 17.12 | 17.20 | 17.11 | 17.13 | 79,545 | -0.04(-0.22%) |
Feb 18, 2014 | 17.15 | 17.18 | 17.14 | 17.17 | 64,156 | +0.11(+0.63%) |
Feb 14, 2014 | 17.05 | 17.06 | 17.06 | 17.06 | 45,524 | +0.05(+0.30%) |
Feb 13, 2014 | 16.91 | 17.01 | 16.89 | 17.01 | 335,831 | +0.09(+0.53%) |
Feb 12, 2014 | 16.95 | 16.97 | 16.89 | 16.92 | 43,119 | +0.00(+0.00%) |
Feb 11, 2014 | 16.69 | 16.92 | 16.69 | 16.92 | 124,752 | +0.30(+1.83%) |
Feb 10, 2014 | 16.52 | 16.64 | 16.52 | 16.61 | 25,991 | -0.03(-0.15%) |
Feb 07, 2014 | 16.56 | 16.64 | 16.56 | 16.64 | 20,793 | +0.13(+0.77%) |
Feb 06, 2014 | 16.36 | 16.53 | 16.36 | 16.51 | 504,805 | +0.29(+1.76%) |
Feb 05, 2014 | 16.18 | 16.25 | 16.14 | 16.23 | 142,752 | -0.02(-0.10%) |
Feb 04, 2014 | 16.19 | 16.24 | 16.16 | 16.24 | 89,915 | +0.22(+1.37%) |
Feb 03, 2014 | 16.18 | 16.18 | 16.02 | 16.02 | 94,122 | -0.30(-1.87%) |
Jan 31, 2014 | 16.21 | 16.35 | 16.21 | 16.33 | 44,159 | -0.14(-0.84%) |
Jan 30, 2014 | 16.39 | 16.47 | 16.39 | 16.47 | 35,914 | +0.07(+0.41%) |
Jan 29, 2014 | 16.41 | 16.45 | 16.35 | 16.40 | 35,923 | -0.20(-1.19%) |
Jan 28, 2014 | 16.57 | 16.60 | 16.51 | 16.59 | 40,359 | +0.06(+0.35%) |
Jan 27, 2014 | 16.47 | 16.59 | 16.43 | 16.54 | 26,724 | -0.03(-0.17%) |
Jan 24, 2014 | 16.80 | 16.80 | 16.57 | 16.57 | 59,435 | -0.38(-2.22%) |
Jan 23, 2014 | 16.93 | 16.95 | 16.89 | 16.94 | 102,610 | -0.13(-0.79%) |
Jan 22, 2014 | 17.06 | 17.12 | 17.06 | 17.08 | 55,633 | +0.00(+0.00%) |
Jan 21, 2014 | 17.08 | 17.08 | 17.00 | 17.08 | 119,331 | +0.08(+0.49%) |
Jan 17, 2014 | 17.04 | 16.99 | 16.99 | 16.99 | 91,837 | -0.08(-0.48%) |
Jan 16, 2014 | 17.08 | 17.08 | 17.03 | 17.08 | 56,496 | -0.04(-0.21%) |
Jan 15, 2014 | 17.04 | 17.11 | 16.97 | 17.11 | 54,464 | +0.07(+0.43%) |
Jan 14, 2014 | 16.98 | 17.05 | 16.98 | 17.04 | 7,236 | +0.06(+0.37%) |
Jan 13, 2014 | 17.03 | 17.04 | 16.98 | 16.98 | 30,607 | -0.11(-0.63%) |
Jan 10, 2014 | 17.03 | 17.09 | 17.01 | 17.08 | 83,260 | +0.17(+1.01%) |
Jan 09, 2014 | 16.83 | 16.92 | 16.83 | 16.91 | 16,261 | -0.01(-0.08%) |
Jan 08, 2014 | 16.97 | 16.98 | 16.92 | 16.92 | 49,245 | -0.03(-0.15%) |
Jan 07, 2014 | 16.98 | 16.99 | 16.94 | 16.95 | 104,502 | +0.00(+0.00%) |
Jan 06, 2014 | 16.99 | 16.99 | 16.94 | 16.95 | 31,621 | +0.01(+0.07%) |
Jan 03, 2014 | 16.98 | 17.00 | 16.94 | 16.94 | 42,865 | +0.06(+0.38%) |
Jan 02, 2014 | 17.13 | 17.13 | 16.87 | 16.87 | 66,463 | -0.42(-2.40%) |
Dec 31, 2013 | 17.22 | 17.29 | 17.29 | 17.29 | 102,549 | +0.07(+0.42%) |
Dec 30, 2013 | 17.19 | 17.24 | 17.18 | 17.22 | 96,553 | +0.12(+0.72%) |
Dec 27, 2013 | 17.27 | 17.27 | 17.08 | 17.09 | 26,758 | +0.06(+0.37%) |
Dec 26, 2013 | 17.04 | 17.04 | 17.02 | 17.03 | 11,039 | +0.01(+0.04%) |
Dec 24, 2013 | 16.99 | 17.04 | 16.99 | 17.02 | 59,570 | +0.07(+0.39%) |
Dec 23, 2013 | 16.95 | 17.00 | 16.91 | 16.96 | 26,681 | +0.09(+0.54%) |
Dec 20, 2013 | 16.83 | 16.89 | 16.83 | 16.87 | 83,587 | +0.09(+0.53%) |
Dec 19, 2013 | 16.71 | 16.78 | 16.67 | 16.78 | 116,848 | +0.03(+0.19%) |
Dec 18, 2013 | 16.66 | 16.78 | 16.61 | 16.75 | 14,674 | +0.14(+0.84%) |
Dec 17, 2013 | 16.56 | 16.61 | 16.56 | 16.61 | 16,725 | -0.08(-0.45%) |
Dec 16, 2013 | 16.63 | 16.68 | 16.63 | 16.68 | 6,364 | +0.16(+0.95%) |
Dec 13, 2013 | 16.56 | 16.56 | 16.46 | 16.52 | 53,966 | -0.03(-0.15%) |
Dec 12, 2013 | 16.59 | 16.59 | 16.51 | 16.55 | 25,423 | -0.10(-0.61%) |
Dec 11, 2013 | 16.74 | 16.74 | 16.63 | 16.65 | 12,272 | -0.15(-0.90%) |
Dec 10, 2013 | 16.82 | 16.84 | 16.75 | 16.80 | 27,194 | -0.06(-0.37%) |
Dec 09, 2013 | 16.87 | 16.90 | 16.82 | 16.87 | 16,579 | -0.01(-0.08%) |
Dec 06, 2013 | 16.82 | 16.89 | 16.81 | 16.88 | 103,749 | +0.19(+1.13%) |
Dec 05, 2013 | 16.72 | 16.75 | 16.68 | 16.69 | 53,756 | -0.04(-0.23%) |
Dec 04, 2013 | 16.69 | 16.77 | 16.68 | 16.73 | 10,908 | -0.06(-0.38%) |
Dec 03, 2013 | 17.20 | 17.20 | 16.79 | 16.79 | 39,993 | -0.18(-1.08%) |
Dec 02, 2013 | 17.05 | 17.07 | 16.97 | 16.97 | 33,267 | -0.15(-0.88%) |
Nov 29, 2013 | 17.16 | 17.16 | 17.12 | 17.12 | 8,935 | +0.12(+0.71%) |
Nov 27, 2013 | 17.05 | 17.06 | 17.00 | 17.00 | 52,718 | +0.06(+0.34%) |
Nov 26, 2013 | 16.92 | 17.03 | 16.92 | 16.95 | 16,606 | -0.07(-0.41%) |
Nov 25, 2013 | 17.05 | 17.05 | 16.96 | 17.02 | 23,733 | -0.10(-0.59%) |
Nov 22, 2013 | 17.06 | 17.12 | 17.04 | 17.12 | 51,886 | +0.05(+0.30%) |
Nov 21, 2013 | 17.01 | 17.07 | 17.01 | 17.07 | 38,719 | +0.08(+0.48%) |
Nov 20, 2013 | 17.12 | 17.12 | 16.98 | 16.99 | 25,637 | -0.09(-0.52%) |
Nov 19, 2013 | 17.17 | 17.17 | 17.05 | 17.07 | 50,536 | -0.12(-0.70%) |
Nov 18, 2013 | 17.22 | 17.29 | 17.16 | 17.19 | 21,809 | +0.03(+0.18%) |
Nov 15, 2013 | 17.09 | 17.16 | 17.09 | 17.16 | 35,644 | +0.14(+0.82%) |
Nov 14, 2013 | 16.88 | 17.02 | 16.83 | 17.02 | 27,131 | +0.24(+1.43%) |
Nov 12, 2013 | 16.76 | 16.83 | 16.76 | 16.78 | 7,367 | -0.09(-0.56%) |
Nov 11, 2013 | 16.87 | 16.90 | 16.87 | 16.88 | 8,385 | -0.06(-0.37%) |
Nov 08, 2013 | 16.90 | 16.94 | 16.85 | 16.94 | 54,459 | +0.14(+0.83%) |
Nov 07, 2013 | 17.09 | 17.09 | 16.80 | 16.80 | 48,440 | -0.33(-1.90%) |
Nov 06, 2013 | 17.11 | 17.15 | 17.07 | 17.13 | 17,990 | +0.14(+0.80%) |
Nov 05, 2013 | 16.90 | 17.05 | 16.90 | 16.99 | 54,568 | -0.16(-0.96%) |
Nov 04, 2013 | 16.95 | 17.16 | 16.95 | 17.16 | 8,119 | +0.09(+0.56%) |
Nov 01, 2013 | 17.04 | 17.09 | 17.02 | 17.06 | 34,804 | -0.09(-0.52%) |
Oct 31, 2013 | 17.11 | 17.19 | 17.08 | 17.15 | 34,611 | -0.04(-0.26%) |
Oct 30, 2013 | 17.30 | 17.30 | 17.16 | 17.19 | 70,816 | -0.08(-0.44%) |
Oct 29, 2013 | 17.28 | 17.28 | 17.22 | 17.27 | 26,307 | +0.01(+0.04%) |
Oct 28, 2013 | 17.22 | 17.26 | 17.19 | 17.26 | 35,606 | +0.01(+0.04%) |
Oct 25, 2013 | 17.24 | 17.28 | 17.23 | 17.26 | 58,342 | +0.01(+0.07%) |
Oct 24, 2013 | 17.21 | 17.26 | 17.15 | 17.24 | 75,066 | +0.08(+0.44%) |
Oct 23, 2013 | 17.14 | 17.20 | 17.10 | 17.17 | 21,467 | -0.21(-1.20%) |
Oct 22, 2013 | 17.41 | 17.41 | 17.30 | 17.38 | 26,123 | +0.16(+0.95%) |
Oct 21, 2013 | 17.19 | 17.23 | 17.08 | 17.21 | 45,810 | +0.00(+0.00%) |
Oct 18, 2013 | 17.19 | 17.21 | 17.11 | 17.21 | 21,420 | +0.11(+0.63%) |
Oct 17, 2013 | 16.98 | 17.11 | 16.98 | 17.11 | 57,653 | +0.21(+1.27%) |
Oct 16, 2013 | 16.85 | 16.90 | 16.85 | 16.89 | 64,410 | +0.20(+1.17%) |
Oct 15, 2013 | 16.82 | 16.85 | 16.69 | 16.69 | 37,819 | -0.09(-0.56%) |
Oct 14, 2013 | 16.73 | 16.85 | 16.68 | 16.79 | 40,162 | +0.10(+0.61%) |
Oct 11, 2013 | 16.68 | 16.79 | 16.62 | 16.69 | 64,401 | -0.07(-0.41%) |
Oct 10, 2013 | 17.08 | 17.08 | 16.61 | 16.76 | 56,788 | +0.31(+1.88%) |
Oct 09, 2013 | 16.33 | 16.54 | 16.28 | 16.45 | 15,426 | +0.14(+0.85%) |
Oct 08, 2013 | 16.40 | 16.40 | 16.31 | 16.31 | 33,619 | -0.16(-1.00%) |
Oct 07, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 23,376 | -0.07(-0.42%) |
Oct 04, 2013 | 17.21 | 17.21 | 16.51 | 16.54 | 68,415 | +0.01(+0.08%) |
Oct 03, 2013 | 16.49 | 16.54 | 16.49 | 16.53 | 12,991 | -0.04(-0.23%) |
Oct 02, 2013 | 16.57 | 16.63 | 16.45 | 16.57 | 55,400 | +0.01(+0.08%) |
Oct 01, 2013 | 16.56 | 16.62 | 16.44 | 16.56 | 17,253 | +0.00(+0.00%) |
Sep 27, 2013 | 16.58 | 16.66 | 16.52 | 16.56 | 30,122 | -0.06(-0.38%) |
Sep 26, 2013 | 16.53 | 16.62 | 16.53 | 16.62 | 52,875 | +0.07(+0.42%) |
Sep 25, 2013 | 16.45 | 16.55 | 16.47 | 16.55 | 36,944 | -0.10(-0.61%) |
Sep 24, 2013 | 16.56 | 16.66 | 16.52 | 16.65 | 119,458 | +0.04(+0.27%) |
Sep 23, 2013 | 17.40 | 17.40 | 16.52 | 16.61 | 55,253 | -0.01(-0.04%) |
Sep 20, 2013 | 16.68 | 16.72 | 16.61 | 16.61 | 70,762 | -0.03(-0.15%) |
Sep 19, 2013 | 16.76 | 16.76 | 16.64 | 16.64 | 43,540 | -0.30(-1.79%) |
Sep 18, 2013 | 16.44 | 16.94 | 16.38 | 16.94 | 30,068 | +0.49(+2.95%) |
Sep 17, 2013 | 16.43 | 16.45 | 16.35 | 16.45 | 34,975 | +0.04(+0.27%) |
Sep 16, 2013 | 16.45 | 16.56 | 16.40 | 16.41 | 111,251 | +0.20(+1.25%) |
Sep 13, 2013 | 16.18 | 16.23 | 16.13 | 16.21 | 94,440 | -0.01(-0.08%) |
Sep 12, 2013 | 16.28 | 16.30 | 16.18 | 16.22 | 15,041 | -0.15(-0.93%) |
Sep 11, 2013 | 16.20 | 16.37 | 16.19 | 16.37 | 38,324 | +0.15(+0.93%) |
Sep 10, 2013 | 16.22 | 16.25 | 16.17 | 16.22 | 50,669 | +0.13(+0.82%) |
Sep 09, 2013 | 16.07 | 16.09 | 16.07 | 16.09 | 38,166 | +0.20(+1.27%) |
Sep 06, 2013 | 15.84 | 15.89 | 15.84 | 15.89 | 23,764 | +0.10(+0.64%) |
Sep 05, 2013 | 15.68 | 15.82 | 15.68 | 15.79 | 15,821 | +0.03(+0.16%) |
Sep 04, 2013 | 15.79 | 15.79 | 15.62 | 15.76 | 32,171 | +0.14(+0.89%) |
Sep 03, 2013 | 15.55 | 15.63 | 15.55 | 15.62 | 20,746 | +0.11(+0.72%) |
Aug 29, 2013 | 15.47 | 15.51 | 15.51 | 15.51 | 15,147 | -0.05(-0.32%) |
Aug 28, 2013 | 15.36 | 15.75 | 15.36 | 15.56 | 103,755 | +0.05(+0.32%) |
Aug 27, 2013 | 15.80 | 15.80 | 15.50 | 15.51 | 73,630 | -0.27(-1.71%) |
Aug 26, 2013 | 15.77 | 15.82 | 15.75 | 15.78 | 28,317 | -0.07(-0.44%) |
Aug 23, 2013 | 15.80 | 15.85 | 15.80 | 15.85 | 35,212 | +0.14(+0.88%) |
Aug 22, 2013 | 15.84 | 15.84 | 15.71 | 15.71 | 23,833 | +0.21(+1.38%) |
Aug 21, 2013 | 16.05 | 16.05 | 15.50 | 15.50 | 16,362 | -0.28(-1.79%) |
Aug 20, 2013 | 15.79 | 15.79 | 15.78 | 15.78 | 25,056 | -0.01(-0.08%) |
Aug 19, 2013 | 15.87 | 15.95 | 15.79 | 15.79 | 7,732 | -0.18(-1.10%) |
Aug 16, 2013 | 16.18 | 16.18 | 15.88 | 15.97 | 77,824 | +0.03(+0.20%) |
Aug 15, 2013 | 16.09 | 16.09 | 15.77 | 15.94 | 19,045 | -0.05(-0.31%) |
Aug 14, 2013 | 15.92 | 15.99 | 15.92 | 15.99 | 2,072 | -0.03(-0.20%) |
Aug 13, 2013 | 15.92 | 16.02 | 15.92 | 16.02 | 19,770 | +0.09(+0.55%) |
Aug 12, 2013 | 15.86 | 15.93 | 15.86 | 15.93 | 40,347 | +0.00(+0.00%) |
Aug 09, 2013 | 15.86 | 15.93 | 15.86 | 15.93 | 12,755 | -0.01(-0.04%) |
Aug 08, 2013 | 15.76 | 15.94 | 15.76 | 15.94 | 53,737 | +0.17(+1.07%) |
Aug 07, 2013 | 15.69 | 15.77 | 15.69 | 15.77 | 16,024 | -0.06(-0.36%) |
Aug 06, 2013 | 16.12 | 16.12 | 15.77 | 15.82 | 16,326 | -0.06(-0.36%) |
Aug 05, 2013 | 15.82 | 15.88 | 15.82 | 15.88 | 13,712 | +0.02(+0.12%) |
Aug 02, 2013 | 15.84 | 15.86 | 15.83 | 15.86 | 51,544 | +0.07(+0.44%) |
Aug 01, 2013 | 15.74 | 15.80 | 15.73 | 15.79 | 58,651 | +0.05(+0.32%) |
Jul 31, 2013 | 15.62 | 15.74 | 15.62 | 15.74 | 68,975 | +0.09(+0.56%) |
Jul 30, 2013 | 15.70 | 15.71 | 15.65 | 15.65 | 29,331 | -0.08(-0.52%) |
Jul 29, 2013 | 15.70 | 15.74 | 15.69 | 15.74 | 47,793 | -0.08(-0.52%) |
Jul 26, 2013 | 15.69 | 15.82 | 15.69 | 15.82 | 21,799 | -0.05(-0.32%) |
Jul 25, 2013 | 15.75 | 15.87 | 15.75 | 15.87 | 56,618 | +0.06(+0.40%) |
Jul 24, 2013 | 15.89 | 15.89 | 15.80 | 15.80 | 17,543 | -0.03(-0.20%) |
Jul 23, 2013 | 16.18 | 16.18 | 15.84 | 15.84 | 2,112 | +0.03(+0.16%) |
Jul 22, 2013 | 15.75 | 15.81 | 15.75 | 15.81 | 18,064 | +0.14(+0.88%) |
Jul 19, 2013 | 16.31 | 16.31 | 15.67 | 15.67 | 1,434 | -0.06(-0.40%) |
Jul 18, 2013 | 15.81 | 15.81 | 15.67 | 15.74 | 10,044 | +0.08(+0.52%) |
Jul 17, 2013 | 15.70 | 15.70 | 15.64 | 15.65 | 15,148 | +0.03(+0.22%) |
Jul 16, 2013 | 15.72 | 15.72 | 15.55 | 15.62 | 202,266 | +0.02(+0.11%) |
Jul 15, 2013 | 15.55 | 15.62 | 15.53 | 15.60 | 53,636 | +0.10(+0.65%) |
Jul 12, 2013 | 15.48 | 15.50 | 15.44 | 15.50 | 24,761 | -0.09(-0.60%) |
Jul 11, 2013 | 15.57 | 15.60 | 15.38 | 15.60 | 41,289 | +0.44(+2.90%) |
Jul 10, 2013 | 15.20 | 15.32 | 15.16 | 15.16 | 45,941 | -0.04(-0.25%) |
Jul 09, 2013 | 15.27 | 15.20 | 15.07 | 15.20 | 60,044 | +0.15(+1.00%) |
Jul 08, 2013 | 15.06 | 15.22 | 15.01 | 15.05 | 42,250 | +0.04(+0.29%) |
Jul 05, 2013 | 15.00 | 15.03 | 14.98 | 15.00 | 19,252 | -0.03(-0.17%) |
Jul 03, 2013 | 14.95 | 15.06 | 14.94 | 15.03 | 29,519 | -0.07(-0.48%) |
Jul 02, 2013 | 15.05 | 15.17 | 14.91 | 15.10 | 32,577 | -0.12(-0.80%) |
Jul 01, 2013 | 15.21 | 15.23 | 15.21 | 15.22 | 26,905 | +0.15(+1.00%) |
Jun 28, 2013 | 14.97 | 15.19 | 14.97 | 15.07 | 34,519 | +0.16(+1.05%) |
Jun 26, 2013 | 14.91 | 14.91 | 14.86 | 14.91 | 9,871 | +0.14(+0.93%) |
Jun 25, 2013 | 14.69 | 14.78 | 14.69 | 14.78 | 44,165 | +0.28(+1.93%) |
Jun 24, 2013 | 14.54 | 14.83 | 14.50 | 14.50 | 13,552 | -0.34(-2.27%) |
Jun 21, 2013 | 14.80 | 14.83 | 14.80 | 14.83 | 15,928 | +0.02(+0.13%) |
Jun 20, 2013 | 15.06 | 15.50 | 14.81 | 14.81 | 116,018 | -0.65(-4.18%) |
Jun 19, 2013 | 15.40 | 15.46 | 15.40 | 15.46 | 4,783 | -0.26(-1.68%) |
Jun 18, 2013 | 15.68 | 15.72 | 15.68 | 15.72 | 1,116 | +0.15(+0.93%) |
Jun 17, 2013 | 15.70 | 15.70 | 15.58 | 15.58 | 12,237 | +0.10(+0.65%) |
Jun 14, 2013 | 15.55 | 15.60 | 15.48 | 15.48 | 16,558 | -0.17(-1.08%) |
Jun 13, 2013 | 15.46 | 15.65 | 15.46 | 15.65 | 19,691 | +0.28(+1.84%) |
Jun 12, 2013 | 15.52 | 15.52 | 15.37 | 15.37 | 106,970 | -0.10(-0.65%) |
Jun 11, 2013 | 15.45 | 15.49 | 15.45 | 15.47 | 3,826 | -0.14(-0.92%) |
Jun 10, 2013 | 16.02 | 16.02 | 15.57 | 15.61 | 49,953 | -0.04(-0.28%) |
Jun 07, 2013 | 15.65 | 15.90 | 15.60 | 15.65 | 57,463 | +0.16(+1.01%) |
Jun 06, 2013 | 15.79 | 15.79 | 15.40 | 15.50 | 10,127 | +0.01(+0.04%) |
Jun 05, 2013 | 15.59 | 15.61 | 15.49 | 15.49 | 102,322 | -0.22(-1.40%) |
Jun 04, 2013 | 15.79 | 15.86 | 15.71 | 15.71 | 10,044 | -0.06(-0.40%) |
Jun 03, 2013 | 16.19 | 16.19 | 15.67 | 15.77 | 13,233 | -0.06(-0.40%) |
May 31, 2013 | 16.34 | 16.34 | 15.84 | 15.84 | 2,869 | -0.26(-1.64%) |
May 30, 2013 | 16.10 | 16.10 | 16.10 | 16.10 | 2,232 | +0.03(+0.16%) |
May 29, 2013 | 16.00 | 16.26 | 15.96 | 16.07 | 63,083 | -0.07(-0.43%) |
May 28, 2013 | 16.14 | 16.17 | 16.14 | 16.14 | 15,705 | +0.14(+0.90%) |
May 24, 2013 | 16.33 | 16.33 | 15.96 | 16.00 | 32,784 | -0.09(-0.55%) |
May 23, 2013 | 15.96 | 16.21 | 15.94 | 16.09 | 22,003 | -0.23(-1.42%) |
May 22, 2013 | 16.43 | 16.43 | 16.32 | 16.32 | 6,377 | -0.13(-0.80%) |
May 21, 2013 | 16.43 | 16.54 | 16.43 | 16.45 | 26,177 | +0.10(+0.61%) |
May 20, 2013 | 16.36 | 16.36 | 16.35 | 16.35 | 318 | +0.10(+0.62%) |
May 17, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 16,661 | +0.01(+0.05%) |
May 16, 2013 | 16.26 | 16.28 | 16.24 | 16.24 | 17,645 | -0.01(-0.09%) |
May 15, 2013 | 16.23 | 16.26 | 16.23 | 16.26 | 27,599 | +0.01(+0.03%) |
May 13, 2013 | 16.26 | 16.30 | 16.19 | 16.25 | 30,732 | +0.01(+0.08%) |
May 10, 2013 | 16.23 | 16.24 | 16.18 | 16.24 | 22,162 | -0.02(-0.12%) |
May 09, 2013 | 21.07 | 16.35 | 16.26 | 16.26 | 1,275 | -0.14(-0.84%) |
May 08, 2013 | 16.39 | 16.40 | 16.38 | 16.39 | 18,854 | +0.13(+0.77%) |
May 07, 2013 | 16.28 | 16.28 | 16.19 | 16.27 | 58,595 | -0.02(-0.12%) |
May 06, 2013 | 16.26 | 16.29 | 16.26 | 16.29 | 151,064 | -0.04(-0.23%) |
May 03, 2013 | 16.29 | 16.33 | 16.14 | 16.33 | 33,363 | +0.18(+1.13%) |
May 02, 2013 | 16.12 | 16.26 | 16.12 | 16.14 | 11,958 | +0.06(+0.39%) |