Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.76 | 18.89 | 18.76 | 18.89 | 48,032 | +0.06(+0.30%) |
May 29, 2014 | 18.83 | 18.84 | 18.78 | 18.84 | 42,930 | +0.09(+0.47%) |
May 28, 2014 | 18.71 | 18.79 | 18.71 | 18.75 | 68,194 | +0.00(+0.02%) |
May 27, 2014 | 18.76 | 18.76 | 18.72 | 18.74 | 19,891 | +0.08(+0.44%) |
May 23, 2014 | 18.65 | 18.66 | 18.66 | 18.66 | 16,887 | +0.01(+0.06%) |
May 22, 2014 | 18.62 | 18.65 | 18.62 | 18.65 | 17,215 | +0.06(+0.32%) |
May 21, 2014 | 18.51 | 18.59 | 18.51 | 18.59 | 30,075 | +0.11(+0.61%) |
May 20, 2014 | 18.55 | 18.55 | 18.44 | 18.48 | 44,189 | -0.09(-0.48%) |
May 19, 2014 | 18.54 | 18.58 | 18.53 | 18.57 | 31,978 | +0.02(+0.11%) |
May 16, 2014 | 18.49 | 18.55 | 18.48 | 18.55 | 35,816 | +0.05(+0.30%) |
May 15, 2014 | 18.61 | 18.61 | 18.45 | 18.49 | 61,946 | -0.21(-1.11%) |
May 14, 2014 | 18.76 | 18.76 | 18.67 | 18.70 | 53,784 | -0.04(-0.19%) |
May 13, 2014 | 18.76 | 18.76 | 18.72 | 18.73 | 46,000 | +0.00(+0.02%) |
May 12, 2014 | 18.68 | 18.73 | 18.68 | 18.73 | 31,487 | +0.15(+0.80%) |
May 09, 2014 | 18.56 | 18.60 | 18.50 | 18.58 | 71,250 | +0.01(+0.07%) |
May 08, 2014 | 18.64 | 18.66 | 18.54 | 18.57 | 75,523 | -0.04(-0.23%) |
May 07, 2014 | 18.45 | 18.61 | 18.42 | 18.61 | 547,949 | +0.17(+0.94%) |
May 06, 2014 | 18.56 | 18.56 | 18.42 | 18.44 | 35,811 | -0.12(-0.63%) |
May 05, 2014 | 18.53 | 18.58 | 18.44 | 18.55 | 48,103 | -0.02(-0.10%) |
May 02, 2014 | 18.62 | 18.70 | 18.57 | 18.57 | 55,084 | -0.06(-0.35%) |
May 01, 2014 | 18.65 | 18.65 | 18.57 | 18.64 | 211,943 | -0.00(-0.01%) |
Apr 30, 2014 | 18.57 | 18.64 | 18.55 | 18.64 | 81,827 | +0.04(+0.19%) |
Apr 29, 2014 | 18.60 | 18.61 | 18.58 | 18.60 | 45,468 | +0.05(+0.29%) |
Apr 28, 2014 | 18.58 | 18.58 | 18.37 | 18.55 | 52,863 | +0.04(+0.22%) |
Apr 25, 2014 | 18.56 | 18.56 | 18.46 | 18.51 | 59,055 | -0.04(-0.23%) |
Apr 24, 2014 | 18.54 | 18.57 | 18.54 | 18.55 | 26,922 | +0.00(+0.01%) |
Apr 23, 2014 | 18.57 | 18.58 | 18.53 | 18.55 | 63,307 | +0.01(+0.04%) |
Apr 22, 2014 | 18.54 | 18.60 | 18.50 | 18.54 | 60,129 | +0.04(+0.21%) |
Apr 21, 2014 | 18.47 | 18.51 | 18.45 | 18.50 | 62,253 | +0.03(+0.14%) |
Apr 17, 2014 | 18.47 | 18.48 | 18.48 | 18.48 | 28,657 | +0.03(+0.15%) |
Apr 16, 2014 | 18.44 | 18.45 | 18.34 | 18.45 | 65,835 | +0.19(+1.04%) |
Apr 15, 2014 | 18.22 | 18.29 | 18.11 | 18.26 | 136,804 | +0.11(+0.63%) |
Apr 14, 2014 | 18.16 | 18.17 | 18.02 | 18.15 | 45,064 | +0.10(+0.54%) |
Apr 11, 2014 | 18.10 | 18.14 | 18.03 | 18.05 | 40,929 | -0.16(-0.87%) |
Apr 10, 2014 | 18.48 | 18.48 | 18.15 | 18.21 | 42,367 | -0.25(-1.37%) |
Apr 09, 2014 | 18.40 | 18.46 | 18.30 | 18.46 | 52,873 | +0.16(+0.85%) |
Apr 08, 2014 | 18.27 | 18.33 | 18.27 | 18.31 | 61,388 | +0.02(+0.10%) |
Apr 07, 2014 | 18.34 | 18.39 | 18.25 | 18.29 | 57,289 | -0.18(-0.95%) |
Apr 04, 2014 | 18.67 | 18.67 | 18.43 | 18.46 | 95,066 | -0.10(-0.55%) |
Apr 03, 2014 | 18.52 | 18.56 | 18.52 | 18.56 | 52,678 | -0.00(-0.02%) |
Apr 02, 2014 | 18.50 | 18.57 | 18.49 | 18.57 | 34,849 | +0.07(+0.40%) |
Apr 01, 2014 | 18.47 | 18.54 | 18.43 | 18.49 | 51,783 | +0.06(+0.31%) |
Mar 31, 2014 | 18.40 | 18.44 | 18.38 | 18.44 | 70,983 | +0.20(+1.08%) |
Mar 28, 2014 | 18.27 | 18.34 | 18.24 | 18.24 | 49,270 | +0.04(+0.20%) |
Mar 27, 2014 | 18.13 | 18.21 | 18.12 | 18.20 | 29,379 | +0.02(+0.12%) |
Mar 26, 2014 | 18.35 | 18.35 | 18.18 | 18.18 | 41,338 | -0.12(-0.64%) |
Mar 25, 2014 | 18.27 | 18.30 | 18.21 | 18.30 | 39,752 | +0.11(+0.60%) |
Mar 24, 2014 | 18.22 | 18.22 | 18.12 | 18.19 | 36,492 | +0.01(+0.03%) |
Mar 21, 2014 | 18.32 | 18.35 | 18.19 | 18.19 | 50,662 | -0.01(-0.06%) |
Mar 20, 2014 | 18.09 | 18.23 | 18.18 | 18.20 | 26,923 | +0.11(+0.59%) |
Mar 19, 2014 | 18.11 | 18.18 | 18.06 | 18.09 | 57,746 | -0.07(-0.38%) |
Mar 18, 2014 | 18.11 | 18.17 | 18.11 | 18.16 | 24,587 | +0.11(+0.61%) |
Mar 17, 2014 | 18.03 | 18.05 | 18.01 | 18.05 | 33,987 | +0.11(+0.64%) |
Mar 14, 2014 | 17.86 | 17.95 | 17.86 | 17.93 | 21,413 | -0.02(-0.10%) |
Mar 13, 2014 | 18.11 | 18.11 | 17.90 | 17.95 | 74,905 | -0.08(-0.45%) |
Mar 12, 2014 | 18.01 | 18.10 | 17.96 | 18.03 | 41,910 | -0.06(-0.33%) |
Mar 11, 2014 | 18.23 | 18.23 | 18.08 | 18.09 | 117,042 | -0.07(-0.38%) |
Mar 10, 2014 | 18.18 | 18.18 | 18.13 | 18.16 | 17,909 | +0.03(+0.17%) |
Mar 07, 2014 | 18.24 | 18.24 | 18.13 | 18.13 | 8,905 | -0.04(-0.23%) |
Mar 06, 2014 | 18.11 | 18.18 | 18.11 | 18.17 | 30,859 | +0.09(+0.48%) |
Mar 05, 2014 | 18.10 | 18.12 | 18.06 | 18.09 | 24,711 | +0.02(+0.10%) |
Mar 04, 2014 | 17.97 | 18.09 | 17.97 | 18.07 | 43,639 | +0.25(+1.43%) |
Mar 03, 2014 | 17.85 | 17.86 | 17.74 | 17.81 | 40,217 | -0.12(-0.69%) |
Feb 28, 2014 | 17.86 | 18.04 | 17.86 | 17.94 | 24,196 | +0.05(+0.26%) |
Feb 27, 2014 | 17.76 | 17.89 | 17.76 | 17.89 | 9,929 | +0.08(+0.46%) |
Feb 26, 2014 | 18.11 | 18.11 | 17.81 | 17.81 | 34,856 | +0.01(+0.06%) |
Feb 25, 2014 | 17.87 | 17.89 | 17.80 | 17.80 | 17,930 | -0.09(-0.48%) |
Feb 24, 2014 | 17.90 | 17.92 | 17.74 | 17.89 | 5,813 | +0.15(+0.83%) |
Feb 21, 2014 | 17.77 | 17.82 | 17.74 | 17.74 | 38,087 | -0.08(-0.43%) |
Feb 20, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 10,186 | +0.16(+0.90%) |
Feb 19, 2014 | 17.75 | 17.84 | 17.66 | 17.66 | 22,684 | -0.14(-0.81%) |
Feb 18, 2014 | 17.81 | 17.81 | 17.74 | 17.80 | 18,614 | +0.05(+0.26%) |
Feb 14, 2014 | 17.60 | 17.75 | 17.75 | 17.75 | 26,239 | +0.10(+0.58%) |
Feb 13, 2014 | 17.58 | 17.67 | 17.58 | 17.65 | 12,162 | +0.08(+0.43%) |
Feb 12, 2014 | 17.63 | 17.65 | 17.58 | 17.58 | 21,109 | -0.01(-0.08%) |
Feb 11, 2014 | 17.40 | 17.59 | 17.40 | 17.59 | 35,119 | +0.26(+1.50%) |
Feb 10, 2014 | 17.39 | 17.39 | 17.33 | 17.33 | 10,346 | -0.04(-0.26%) |
Feb 07, 2014 | 17.31 | 17.38 | 17.23 | 17.37 | 21,356 | +0.19(+1.10%) |
Feb 06, 2014 | 17.05 | 17.19 | 17.05 | 17.19 | 19,607 | +0.21(+1.23%) |
Feb 05, 2014 | 16.92 | 17.02 | 16.89 | 16.98 | 36,210 | -0.03(-0.18%) |
Feb 04, 2014 | 17.02 | 17.04 | 16.95 | 17.01 | 23,939 | +0.12(+0.70%) |
Feb 03, 2014 | 17.25 | 17.32 | 16.81 | 16.89 | 61,636 | -0.44(-2.52%) |
Jan 31, 2014 | 17.23 | 17.39 | 17.23 | 17.33 | 44,992 | -0.12(-0.70%) |
Jan 30, 2014 | 17.37 | 17.48 | 17.37 | 17.45 | 37,887 | +0.13(+0.74%) |
Jan 29, 2014 | 17.28 | 17.40 | 17.27 | 17.32 | 32,721 | -0.14(-0.78%) |
Jan 28, 2014 | 17.40 | 17.46 | 17.39 | 17.46 | 18,413 | +0.07(+0.38%) |
Jan 27, 2014 | 17.41 | 17.43 | 17.25 | 17.39 | 76,798 | -0.04(-0.20%) |
Jan 24, 2014 | 17.61 | 17.61 | 17.39 | 17.42 | 45,337 | -0.29(-1.65%) |
Jan 23, 2014 | 17.80 | 17.80 | 17.64 | 17.72 | 67,933 | -0.20(-1.11%) |
Jan 22, 2014 | 17.95 | 17.97 | 17.88 | 17.91 | 47,112 | +0.03(+0.18%) |
Jan 21, 2014 | 17.93 | 17.99 | 17.80 | 17.88 | 25,009 | -0.02(-0.09%) |
Jan 17, 2014 | 17.95 | 17.90 | 17.90 | 17.90 | 26,239 | -0.08(-0.47%) |
Jan 16, 2014 | 17.96 | 17.98 | 17.91 | 17.98 | 19,725 | -0.02(-0.09%) |
Jan 15, 2014 | 17.89 | 18.04 | 17.95 | 18.00 | 27,103 | +0.11(+0.62%) |
Jan 14, 2014 | 17.79 | 17.93 | 17.79 | 17.89 | 22,035 | +0.13(+0.74%) |
Jan 13, 2014 | 17.95 | 17.97 | 17.75 | 17.76 | 24,134 | -0.22(-1.21%) |
Jan 10, 2014 | 17.98 | 17.98 | 17.91 | 17.97 | 43,433 | +0.12(+0.66%) |
Jan 09, 2014 | 17.98 | 17.98 | 17.85 | 17.85 | 29,171 | -0.08(-0.42%) |
Jan 08, 2014 | 17.99 | 17.99 | 17.88 | 17.93 | 27,581 | -0.04(-0.21%) |
Jan 07, 2014 | 17.94 | 17.98 | 17.92 | 17.97 | 34,908 | +0.10(+0.53%) |
Jan 06, 2014 | 17.98 | 18.00 | 17.83 | 17.87 | 28,600 | -0.04(-0.22%) |
Jan 03, 2014 | 17.94 | 17.95 | 17.87 | 17.91 | 23,785 | +0.02(+0.11%) |
Jan 02, 2014 | 17.99 | 17.99 | 17.86 | 17.89 | 42,281 | -0.11(-0.59%) |
Dec 31, 2013 | 17.98 | 18.00 | 18.00 | 18.00 | 25,210 | +0.01(+0.08%) |
Dec 30, 2013 | 17.99 | 18.02 | 17.91 | 17.98 | 55,997 | +0.05(+0.26%) |
Dec 27, 2013 | 17.97 | 17.99 | 17.94 | 17.94 | 10,027 | +0.02(+0.10%) |
Dec 26, 2013 | 17.89 | 17.95 | 17.89 | 17.92 | 9,862 | +0.09(+0.51%) |
Dec 24, 2013 | 17.87 | 17.87 | 17.82 | 17.83 | 7,038 | +0.02(+0.12%) |
Dec 23, 2013 | 17.81 | 17.83 | 17.74 | 17.81 | 529,367 | +0.06(+0.35%) |
Dec 20, 2013 | 17.65 | 17.77 | 17.65 | 17.74 | 35,062 | +0.11(+0.61%) |
Dec 19, 2013 | 17.54 | 17.64 | 17.54 | 17.64 | 48,753 | -0.00(-0.00%) |
Dec 18, 2013 | 17.34 | 17.64 | 17.30 | 17.64 | 18,053 | +0.27(+1.53%) |
Dec 17, 2013 | 17.41 | 17.41 | 17.33 | 17.37 | 23,758 | -0.07(-0.39%) |
Dec 16, 2013 | 17.41 | 17.44 | 17.40 | 17.44 | 26,712 | +0.10(+0.57%) |
Dec 13, 2013 | 17.34 | 17.34 | 17.26 | 17.34 | 16,821 | +0.03(+0.15%) |
Dec 12, 2013 | 17.31 | 17.34 | 17.27 | 17.31 | 29,091 | -0.03(-0.16%) |
Dec 11, 2013 | 17.58 | 17.58 | 17.34 | 17.34 | 22,382 | -0.24(-1.35%) |
Dec 10, 2013 | 17.61 | 17.61 | 17.57 | 17.58 | 20,220 | -0.07(-0.38%) |
Dec 09, 2013 | 17.65 | 17.67 | 17.64 | 17.64 | 10,821 | +0.05(+0.31%) |
Dec 06, 2013 | 17.56 | 17.60 | 17.49 | 17.59 | 19,304 | +0.23(+1.33%) |
Dec 05, 2013 | 17.43 | 17.44 | 17.35 | 17.36 | 38,857 | -0.12(-0.70%) |
Dec 04, 2013 | 17.45 | 17.56 | 17.38 | 17.48 | 26,386 | -0.02(-0.09%) |
Dec 03, 2013 | 17.51 | 17.53 | 17.44 | 17.50 | 10,221 | -0.05(-0.28%) |
Dec 02, 2013 | 17.63 | 17.68 | 17.55 | 17.55 | 9,905 | -0.16(-0.90%) |
Nov 29, 2013 | 17.67 | 17.71 | 17.67 | 17.71 | 1,738 | +0.08(+0.45%) |
Nov 27, 2013 | 17.64 | 17.68 | 17.61 | 17.63 | 16,195 | -0.01(-0.08%) |
Nov 26, 2013 | 17.67 | 17.68 | 17.62 | 17.64 | 14,163 | +0.03(+0.16%) |
Nov 25, 2013 | 17.72 | 17.72 | 17.61 | 17.61 | 12,812 | -0.08(-0.43%) |
Nov 22, 2013 | 17.62 | 17.69 | 17.56 | 17.69 | 22,191 | +0.09(+0.52%) |
Nov 21, 2013 | 17.48 | 17.61 | 17.48 | 17.60 | 58,793 | +0.19(+1.11%) |
Nov 20, 2013 | 17.55 | 17.60 | 17.40 | 17.40 | 32,873 | -0.12(-0.68%) |
Nov 19, 2013 | 17.53 | 17.57 | 17.52 | 17.52 | 10,407 | +0.01(+0.03%) |
Nov 18, 2013 | 17.62 | 17.64 | 17.52 | 17.52 | 14,282 | -0.03(-0.19%) |
Nov 15, 2013 | 17.54 | 17.55 | 17.50 | 17.55 | 20,841 | +0.10(+0.55%) |
Nov 14, 2013 | 17.40 | 17.51 | 17.40 | 17.46 | 8,095 | +0.18(+1.07%) |
Nov 12, 2013 | 17.29 | 17.36 | 17.23 | 17.27 | 88,439 | -0.07(-0.43%) |
Nov 11, 2013 | 17.38 | 17.38 | 17.33 | 17.35 | 52,710 | +0.05(+0.29%) |
Nov 08, 2013 | 17.13 | 17.30 | 17.13 | 17.30 | 18,947 | +0.06(+0.35%) |
Nov 07, 2013 | 17.37 | 17.37 | 17.21 | 17.24 | 5,824 | -0.08(-0.46%) |
Nov 06, 2013 | 17.28 | 17.32 | 17.26 | 17.32 | 42,463 | +0.11(+0.65%) |
Nov 05, 2013 | 17.23 | 17.23 | 17.16 | 17.21 | 30,296 | -0.04(-0.22%) |
Nov 04, 2013 | 17.25 | 17.27 | 17.18 | 17.24 | 48,929 | +0.05(+0.29%) |
Nov 01, 2013 | 17.16 | 17.21 | 17.10 | 17.19 | 32,060 | +0.03(+0.19%) |
Oct 31, 2013 | 17.17 | 17.24 | 16.92 | 17.16 | 12,994 | -0.05(-0.29%) |
Oct 30, 2013 | 17.31 | 17.31 | 17.20 | 17.21 | 35,216 | -0.07(-0.38%) |
Oct 29, 2013 | 17.23 | 17.29 | 17.23 | 17.27 | 43,503 | +0.10(+0.60%) |
Oct 28, 2013 | 17.18 | 17.21 | 17.16 | 17.17 | 39,685 | +0.01(+0.03%) |
Oct 25, 2013 | 17.14 | 17.17 | 17.10 | 17.17 | 29,748 | +0.08(+0.44%) |
Oct 24, 2013 | 17.09 | 17.12 | 17.04 | 17.09 | 11,442 | +0.04(+0.23%) |
Oct 23, 2013 | 17.13 | 17.13 | 16.99 | 17.05 | 32,924 | -0.09(-0.54%) |
Oct 22, 2013 | 17.11 | 17.20 | 17.11 | 17.15 | 18,896 | +0.11(+0.62%) |
Oct 21, 2013 | 17.09 | 17.09 | 17.01 | 17.04 | 25,662 | +0.00(+0.01%) |
Oct 18, 2013 | 17.11 | 17.11 | 16.99 | 17.04 | 24,498 | +0.07(+0.39%) |
Oct 17, 2013 | 16.81 | 16.97 | 16.81 | 16.97 | 29,634 | +0.15(+0.92%) |
Oct 16, 2013 | 16.68 | 16.87 | 16.68 | 16.82 | 71,249 | +0.18(+1.08%) |
Oct 15, 2013 | 16.75 | 16.75 | 16.63 | 16.64 | 532,713 | -0.12(-0.71%) |
Oct 14, 2013 | 16.59 | 16.76 | 16.59 | 16.76 | 19,351 | +0.09(+0.52%) |
Oct 11, 2013 | 16.59 | 16.71 | 16.57 | 16.67 | 91,739 | +0.09(+0.52%) |
Oct 10, 2013 | 16.43 | 16.60 | 16.40 | 16.58 | 188,015 | +0.28(+1.74%) |
Oct 09, 2013 | 16.22 | 16.30 | 16.17 | 16.30 | 13,531 | +0.09(+0.52%) |
Oct 08, 2013 | 16.39 | 16.39 | 16.21 | 16.21 | 30,126 | -0.17(-1.03%) |
Oct 07, 2013 | 16.41 | 16.45 | 16.37 | 16.38 | 29,122 | -0.11(-0.65%) |
Oct 04, 2013 | 16.38 | 16.51 | 16.38 | 16.49 | 50,957 | +0.09(+0.56%) |
Oct 03, 2013 | 16.45 | 16.47 | 16.31 | 16.40 | 36,675 | -0.10(-0.60%) |
Oct 02, 2013 | 16.46 | 16.51 | 16.41 | 16.50 | 28,848 | +0.00(+0.01%) |
Oct 01, 2013 | 16.42 | 16.54 | 16.42 | 16.49 | 67,949 | -0.03(-0.21%) |
Sep 27, 2013 | 16.52 | 16.55 | 16.50 | 16.53 | 22,967 | -0.05(-0.33%) |
Sep 26, 2013 | 16.64 | 16.68 | 16.57 | 16.58 | 25,191 | -0.02(-0.14%) |
Sep 25, 2013 | 16.59 | 16.64 | 16.57 | 16.61 | 25,005 | +0.01(+0.06%) |
Sep 24, 2013 | 16.60 | 16.70 | 16.60 | 16.60 | 16,987 | -0.05(-0.32%) |
Sep 23, 2013 | 16.60 | 16.67 | 16.60 | 16.65 | 22,475 | -0.09(-0.55%) |
Sep 20, 2013 | 16.85 | 16.85 | 16.72 | 16.74 | 62,363 | -0.13(-0.76%) |
Sep 19, 2013 | 17.00 | 17.00 | 16.86 | 16.87 | 24,167 | -0.07(-0.43%) |
Sep 18, 2013 | 16.73 | 16.96 | 16.72 | 16.94 | 46,119 | +0.18(+1.07%) |
Sep 17, 2013 | 16.67 | 16.77 | 16.67 | 16.77 | 35,354 | +0.08(+0.48%) |
Sep 16, 2013 | 16.58 | 16.75 | 16.69 | 16.69 | 30,132 | +0.11(+0.64%) |
Sep 13, 2013 | 16.56 | 16.58 | 16.56 | 16.58 | 16,766 | +0.08(+0.47%) |
Sep 12, 2013 | 16.58 | 16.59 | 16.50 | 16.50 | 31,443 | -0.08(-0.46%) |
Sep 11, 2013 | 16.64 | 16.64 | 16.49 | 16.58 | 42,770 | +0.05(+0.27%) |
Sep 10, 2013 | 16.50 | 16.53 | 16.45 | 16.53 | 117,144 | +0.16(+0.95%) |
Sep 09, 2013 | 16.27 | 16.38 | 16.26 | 16.38 | 135,378 | +0.08(+0.46%) |
Sep 06, 2013 | 16.15 | 16.30 | 16.11 | 16.30 | 6,771 | +0.08(+0.47%) |
Sep 05, 2013 | 16.26 | 16.26 | 16.22 | 16.23 | 23,064 | +0.05(+0.30%) |
Sep 04, 2013 | 16.07 | 16.19 | 16.07 | 16.18 | 971,255 | +0.13(+0.80%) |
Sep 03, 2013 | 16.23 | 16.23 | 16.02 | 16.05 | 18,883 | +0.03(+0.18%) |
Aug 30, 2013 | 16.12 | 16.12 | 16.02 | 16.02 | 10,884 | -0.07(-0.42%) |
Aug 29, 2013 | 16.06 | 16.13 | 16.06 | 16.09 | 10,520 | +0.00(+0.01%) |
Aug 28, 2013 | 16.01 | 16.09 | 16.01 | 16.08 | 116,229 | +0.07(+0.47%) |
Aug 27, 2013 | 16.08 | 16.11 | 16.01 | 16.01 | 28,853 | -0.24(-1.48%) |
Aug 26, 2013 | 16.34 | 16.36 | 16.25 | 16.25 | 18,113 | -0.10(-0.60%) |
Aug 23, 2013 | 16.28 | 16.35 | 16.28 | 16.35 | 2,787 | +0.06(+0.37%) |
Aug 22, 2013 | 16.18 | 16.29 | 16.18 | 16.29 | 15,284 | +0.07(+0.43%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.13 | 16.22 | 22,539 | -0.04(-0.25%) |
Aug 20, 2013 | 16.13 | 16.29 | 16.13 | 16.26 | 2,413 | +0.06(+0.34%) |
Aug 19, 2013 | 16.30 | 16.30 | 16.20 | 16.20 | 5,575 | -0.12(-0.75%) |
Aug 16, 2013 | 16.39 | 16.39 | 16.31 | 16.33 | 26,689 | -0.04(-0.24%) |
Aug 15, 2013 | 16.48 | 16.48 | 16.34 | 16.37 | 31,672 | -0.24(-1.42%) |
Aug 14, 2013 | 16.64 | 16.64 | 16.59 | 16.60 | 9,865 | -0.06(-0.35%) |
Aug 13, 2013 | 16.64 | 16.72 | 16.57 | 16.66 | 415,808 | +0.05(+0.28%) |
Aug 12, 2013 | 16.60 | 16.65 | 16.60 | 16.61 | 11,774 | -0.08(-0.48%) |
Aug 09, 2013 | 16.69 | 16.73 | 16.64 | 16.69 | 59,214 | -0.03(-0.19%) |
Aug 08, 2013 | 16.73 | 16.75 | 16.63 | 16.73 | 44,340 | +0.07(+0.44%) |
Aug 07, 2013 | 16.65 | 16.67 | 16.57 | 16.65 | 151,178 | -0.06(-0.33%) |
Aug 06, 2013 | 16.80 | 16.80 | 16.67 | 16.71 | 17,349 | -0.10(-0.62%) |
Aug 05, 2013 | 16.83 | 16.84 | 16.80 | 16.81 | 23,865 | -0.01(-0.03%) |
Aug 02, 2013 | 16.78 | 16.84 | 16.78 | 16.82 | 23,142 | +0.02(+0.13%) |
Aug 01, 2013 | 16.81 | 16.85 | 16.77 | 16.80 | 72,180 | +0.05(+0.30%) |
Jul 31, 2013 | 16.63 | 16.75 | 16.62 | 16.75 | 30,314 | +0.14(+0.83%) |
Jul 30, 2013 | 16.67 | 16.67 | 16.58 | 16.61 | 17,583 | -0.03(-0.17%) |
Jul 29, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 17,833 | -0.03(-0.18%) |
Jul 26, 2013 | 16.62 | 16.67 | 16.59 | 16.67 | 16,163 | +0.00(+0.01%) |
Jul 25, 2013 | 16.61 | 16.67 | 16.55 | 16.66 | 51,190 | +0.03(+0.21%) |
Jul 24, 2013 | 16.78 | 16.78 | 16.62 | 16.63 | 34,470 | -0.14(-0.81%) |
Jul 23, 2013 | 16.77 | 16.81 | 16.74 | 16.77 | 62,423 | +0.02(+0.12%) |
Jul 22, 2013 | 16.74 | 16.79 | 16.72 | 16.75 | 20,885 | +0.03(+0.20%) |
Jul 19, 2013 | 16.65 | 16.71 | 16.63 | 16.71 | 24,214 | +0.04(+0.25%) |
Jul 18, 2013 | 16.57 | 16.70 | 16.57 | 16.67 | 141,853 | +0.15(+0.92%) |
Jul 17, 2013 | 16.58 | 16.58 | 16.52 | 16.52 | 18,810 | +0.04(+0.22%) |
Jul 16, 2013 | 16.54 | 16.54 | 16.47 | 16.48 | 12,954 | -0.07(-0.45%) |
Jul 15, 2013 | 16.52 | 16.58 | 16.52 | 16.56 | 40,476 | +0.05(+0.33%) |
Jul 12, 2013 | 16.49 | 16.51 | 16.44 | 16.50 | 92,296 | +0.03(+0.16%) |
Jul 11, 2013 | 16.50 | 16.50 | 16.38 | 16.48 | 83,699 | +0.21(+1.30%) |
Jul 10, 2013 | 16.30 | 16.30 | 16.24 | 16.27 | 37,455 | -0.02(-0.11%) |
Jul 09, 2013 | 16.26 | 16.31 | 16.25 | 16.28 | 65,330 | +0.13(+0.77%) |
Jul 08, 2013 | 16.22 | 16.22 | 16.10 | 16.16 | 38,448 | +0.12(+0.73%) |
Jul 05, 2013 | 16.01 | 16.04 | 15.90 | 16.04 | 39,051 | +0.17(+1.04%) |
Jul 03, 2013 | 15.81 | 15.90 | 15.78 | 15.88 | 34,745 | -0.01(-0.04%) |
Jul 02, 2013 | 15.89 | 16.00 | 15.84 | 15.88 | 110,534 | -0.02(-0.10%) |
Jul 01, 2013 | 15.88 | 16.02 | 15.88 | 15.90 | 52,147 | +0.10(+0.65%) |
Jun 28, 2013 | 15.85 | 15.90 | 15.77 | 15.80 | 82,971 | +0.01(+0.09%) |
Jun 26, 2013 | 15.76 | 15.80 | 15.69 | 15.78 | 28,816 | +0.12(+0.80%) |
Jun 25, 2013 | 15.61 | 15.66 | 15.53 | 15.66 | 37,517 | +0.18(+1.19%) |
Jun 24, 2013 | 15.52 | 15.58 | 15.36 | 15.47 | 76,673 | -0.19(-1.24%) |
Jun 21, 2013 | 15.77 | 15.77 | 15.52 | 15.67 | 41,974 | +0.04(+0.23%) |
Jun 20, 2013 | 15.85 | 15.85 | 15.60 | 15.63 | 36,499 | -0.39(-2.44%) |
Jun 19, 2013 | 16.20 | 16.20 | 16.01 | 16.02 | 59,010 | -0.19(-1.14%) |
Jun 18, 2013 | 16.16 | 16.23 | 16.14 | 16.21 | 11,854 | +0.10(+0.64%) |
Jun 17, 2013 | 16.11 | 16.17 | 16.04 | 16.10 | 31,906 | +0.10(+0.65%) |
Jun 14, 2013 | 16.09 | 16.10 | 15.97 | 16.00 | 25,388 | -0.09(-0.58%) |
Jun 13, 2013 | 15.83 | 16.10 | 15.83 | 16.09 | 18,508 | +0.24(+1.52%) |
Jun 12, 2013 | 16.05 | 16.05 | 15.83 | 15.85 | 26,397 | -0.12(-0.73%) |
Jun 11, 2013 | 15.94 | 16.08 | 15.94 | 15.97 | 28,793 | -0.17(-1.05%) |
Jun 10, 2013 | 16.18 | 16.18 | 16.09 | 16.14 | 30,284 | +0.02(+0.12%) |
Jun 07, 2013 | 16.01 | 16.12 | 16.01 | 16.12 | 14,407 | +0.24(+1.54%) |
Jun 06, 2013 | 15.74 | 15.88 | 15.65 | 15.88 | 38,252 | +0.12(+0.75%) |
Jun 05, 2013 | 15.96 | 15.96 | 15.74 | 15.76 | 32,926 | -0.22(-1.39%) |
Jun 04, 2013 | 16.06 | 16.12 | 15.95 | 15.98 | 47,286 | -0.07(-0.44%) |