Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.43 | 16.55 | 16.30 | 16.39 | 147,741 | +0.04(+0.27%) |
May 29, 2014 | 16.43 | 16.68 | 16.27 | 16.35 | 238,950 | -0.11(-0.65%) |
May 28, 2014 | 16.00 | 16.54 | 15.94 | 16.45 | 175,365 | +0.48(+3.02%) |
May 27, 2014 | 15.52 | 16.16 | 15.46 | 15.97 | 214,981 | +0.54(+3.47%) |
May 23, 2014 | 15.40 | 15.44 | 15.44 | 15.44 | 188,834 | +0.18(+1.17%) |
May 22, 2014 | 15.14 | 15.38 | 15.04 | 15.26 | 111,199 | +0.09(+0.59%) |
May 21, 2014 | 14.99 | 15.37 | 14.89 | 15.17 | 201,901 | +0.24(+1.61%) |
May 20, 2014 | 15.04 | 15.18 | 14.82 | 14.93 | 181,166 | -0.13(-0.89%) |
May 19, 2014 | 14.98 | 15.31 | 14.87 | 15.06 | 144,678 | -0.03(-0.18%) |
May 16, 2014 | 14.98 | 15.39 | 14.72 | 15.09 | 166,125 | +0.04(+0.30%) |
May 15, 2014 | 14.75 | 15.05 | 14.75 | 15.04 | 263,940 | +0.17(+1.14%) |
May 14, 2014 | 14.29 | 15.08 | 14.29 | 14.87 | 284,812 | +0.77(+5.44%) |
May 13, 2014 | 14.24 | 14.36 | 14.09 | 14.11 | 63,355 | -0.18(-1.28%) |
May 12, 2014 | 14.05 | 14.52 | 13.99 | 14.29 | 105,716 | +0.34(+2.43%) |
May 09, 2014 | 13.83 | 14.13 | 13.60 | 13.95 | 111,051 | +0.04(+0.26%) |
May 08, 2014 | 13.81 | 14.55 | 13.59 | 13.92 | 181,060 | -0.15(-1.08%) |
May 07, 2014 | 14.24 | 14.24 | 13.81 | 14.07 | 135,231 | -0.17(-1.19%) |
May 06, 2014 | 14.35 | 14.48 | 14.19 | 14.24 | 92,098 | -0.18(-1.24%) |
May 05, 2014 | 14.37 | 14.51 | 14.21 | 14.42 | 88,496 | -0.04(-0.31%) |
May 02, 2014 | 14.42 | 14.66 | 14.36 | 14.46 | 108,075 | +0.10(+0.68%) |
May 01, 2014 | 14.38 | 14.70 | 14.18 | 14.36 | 217,456 | +0.03(+0.19%) |
Apr 30, 2014 | 14.25 | 14.42 | 13.85 | 14.34 | 404,021 | +0.05(+0.37%) |
Apr 29, 2014 | 14.56 | 14.72 | 14.20 | 14.28 | 187,034 | -0.28(-1.90%) |
Apr 28, 2014 | 15.15 | 15.15 | 14.17 | 14.56 | 388,438 | -0.55(-3.66%) |
Apr 25, 2014 | 15.10 | 15.19 | 14.95 | 15.11 | 222,603 | -0.05(-0.35%) |
Apr 24, 2014 | 15.31 | 15.31 | 14.90 | 15.16 | 372,667 | -0.02(-0.12%) |
Apr 23, 2014 | 15.46 | 15.58 | 15.15 | 15.18 | 91,569 | -0.27(-1.73%) |
Apr 22, 2014 | 15.50 | 15.65 | 15.40 | 15.45 | 76,121 | -0.03(-0.17%) |
Apr 21, 2014 | 15.66 | 15.66 | 15.28 | 15.48 | 132,485 | -0.21(-1.31%) |
Apr 17, 2014 | 15.50 | 15.68 | 15.68 | 15.68 | 281,168 | +0.14(+0.92%) |
Apr 16, 2014 | 15.52 | 15.72 | 15.29 | 15.54 | 105,627 | +0.12(+0.81%) |
Apr 15, 2014 | 15.45 | 15.56 | 15.25 | 15.41 | 158,829 | -0.03(-0.17%) |
Apr 14, 2014 | 15.79 | 15.79 | 15.32 | 15.44 | 142,663 | -0.20(-1.31%) |
Apr 11, 2014 | 15.79 | 15.91 | 15.64 | 15.64 | 217,693 | -0.26(-1.62%) |
Apr 10, 2014 | 16.21 | 16.25 | 15.88 | 15.90 | 173,476 | -0.35(-2.14%) |
Apr 09, 2014 | 16.13 | 16.30 | 15.92 | 16.25 | 264,389 | +0.13(+0.83%) |
Apr 08, 2014 | 15.81 | 16.48 | 15.77 | 16.12 | 401,564 | +0.28(+1.74%) |
Apr 07, 2014 | 15.95 | 15.95 | 15.72 | 15.84 | 309,355 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.90 | 16.03 | 139,998 | -0.29(-1.80%) |
Apr 03, 2014 | 16.31 | 16.55 | 16.21 | 16.32 | 280,489 | -0.01(-0.05%) |
Apr 02, 2014 | 16.28 | 16.42 | 15.95 | 16.33 | 115,382 | +0.05(+0.33%) |
Apr 01, 2014 | 16.23 | 16.37 | 15.96 | 16.28 | 138,142 | +0.03(+0.16%) |
Mar 31, 2014 | 15.74 | 16.29 | 15.66 | 16.25 | 202,320 | +0.58(+3.70%) |
Mar 28, 2014 | 15.79 | 15.91 | 15.64 | 15.67 | 109,853 | -0.05(-0.34%) |
Mar 27, 2014 | 15.86 | 15.92 | 15.65 | 15.72 | 174,156 | -0.17(-1.07%) |
Mar 26, 2014 | 16.04 | 16.13 | 15.80 | 15.89 | 294,011 | +0.02(+0.11%) |
Mar 25, 2014 | 15.51 | 16.07 | 15.51 | 15.88 | 230,239 | +0.41(+2.65%) |
Mar 24, 2014 | 15.66 | 15.66 | 15.37 | 15.47 | 179,977 | -0.22(-1.42%) |
Mar 21, 2014 | 15.81 | 15.87 | 15.52 | 15.69 | 309,529 | -0.10(-0.62%) |
Mar 20, 2014 | 15.78 | 15.82 | 15.52 | 15.79 | 406,138 | +0.00(+0.00%) |
Mar 19, 2014 | 16.29 | 16.30 | 15.64 | 15.79 | 308,835 | -0.54(-3.33%) |
Mar 18, 2014 | 16.60 | 16.62 | 15.84 | 16.33 | 1,042,582 | +0.27(+1.66%) |
Mar 17, 2014 | 15.40 | 16.17 | 15.28 | 16.06 | 817,339 | +0.80(+5.25%) |
Mar 14, 2014 | 15.16 | 15.51 | 14.89 | 15.26 | 1,308,037 | +0.09(+0.59%) |
Mar 13, 2014 | 16.19 | 16.34 | 14.97 | 15.17 | 2,327,242 | -1.46(-8.78%) |
Mar 12, 2014 | 16.80 | 16.85 | 16.61 | 16.63 | 244,514 | -0.31(-1.84%) |
Mar 11, 2014 | 17.11 | 17.11 | 16.78 | 16.95 | 162,098 | -0.19(-1.09%) |
Mar 10, 2014 | 17.54 | 17.58 | 16.89 | 17.13 | 283,408 | -0.53(-3.03%) |
Mar 07, 2014 | 17.29 | 18.11 | 16.80 | 17.67 | 160,634 | +0.32(+1.85%) |
Mar 06, 2014 | 18.84 | 19.15 | 17.08 | 17.35 | 308,915 | -1.10(-5.99%) |
Mar 05, 2014 | 18.51 | 18.63 | 18.18 | 18.45 | 94,231 | -0.12(-0.67%) |
Mar 04, 2014 | 18.38 | 18.71 | 18.35 | 18.58 | 83,071 | +0.32(+1.76%) |
Mar 03, 2014 | 18.03 | 18.35 | 18.03 | 18.25 | 61,532 | +0.05(+0.29%) |
Feb 28, 2014 | 18.28 | 18.57 | 18.14 | 18.20 | 42,094 | -0.04(-0.20%) |
Feb 27, 2014 | 18.10 | 18.39 | 17.91 | 18.24 | 69,967 | +0.08(+0.44%) |
Feb 26, 2014 | 18.03 | 18.35 | 17.93 | 18.16 | 75,161 | +0.11(+0.59%) |
Feb 25, 2014 | 18.16 | 18.19 | 17.93 | 18.05 | 80,021 | -0.12(-0.69%) |
Feb 24, 2014 | 18.33 | 18.39 | 18.11 | 18.17 | 57,215 | -0.21(-1.16%) |
Feb 21, 2014 | 18.80 | 18.80 | 18.34 | 18.39 | 87,419 | -0.35(-1.85%) |
Feb 20, 2014 | 18.55 | 18.82 | 18.49 | 18.74 | 41,826 | +0.04(+0.24%) |
Feb 19, 2014 | 18.73 | 18.99 | 18.62 | 18.69 | 53,326 | -0.14(-0.76%) |
Feb 18, 2014 | 18.65 | 18.94 | 18.58 | 18.83 | 35,756 | +0.18(+0.96%) |
Feb 14, 2014 | 18.64 | 18.66 | 18.66 | 18.66 | 41,305 | +0.04(+0.24%) |
Feb 13, 2014 | 18.53 | 18.76 | 18.39 | 18.61 | 48,657 | -0.08(-0.43%) |
Feb 12, 2014 | 18.53 | 18.80 | 18.53 | 18.69 | 69,627 | +0.20(+1.11%) |
Feb 11, 2014 | 18.13 | 18.66 | 18.11 | 18.49 | 48,707 | +0.32(+1.74%) |
Feb 10, 2014 | 18.37 | 18.37 | 17.89 | 18.17 | 45,991 | -0.17(-0.92%) |
Feb 07, 2014 | 18.06 | 18.44 | 18.02 | 18.34 | 114,046 | +0.28(+1.53%) |
Feb 06, 2014 | 18.24 | 18.51 | 18.00 | 18.06 | 61,780 | -0.06(-0.34%) |
Feb 05, 2014 | 18.61 | 18.98 | 18.01 | 18.13 | 125,123 | -0.56(-3.00%) |
Feb 04, 2014 | 18.06 | 18.89 | 17.99 | 18.69 | 161,529 | +0.75(+4.17%) |
Feb 03, 2014 | 18.98 | 19.08 | 17.83 | 17.94 | 123,541 | -1.10(-5.79%) |
Jan 31, 2014 | 18.38 | 19.21 | 18.22 | 19.04 | 121,280 | +0.34(+1.81%) |
Jan 30, 2014 | 18.36 | 18.77 | 18.27 | 18.70 | 89,012 | +0.44(+2.39%) |
Jan 29, 2014 | 18.30 | 18.41 | 18.15 | 18.27 | 82,566 | -0.24(-1.30%) |
Jan 28, 2014 | 18.31 | 18.54 | 18.27 | 18.51 | 94,303 | +0.15(+0.82%) |
Jan 27, 2014 | 18.72 | 18.80 | 18.17 | 18.36 | 64,553 | -0.41(-2.18%) |
Jan 24, 2014 | 19.34 | 19.49 | 18.69 | 18.77 | 65,914 | -0.73(-3.74%) |
Jan 23, 2014 | 19.51 | 19.56 | 19.25 | 19.50 | 152,666 | -0.01(-0.05%) |
Jan 22, 2014 | 19.17 | 19.54 | 19.02 | 19.51 | 258,663 | +0.30(+1.58%) |
Jan 21, 2014 | 19.56 | 20.00 | 19.08 | 19.20 | 206,134 | -0.19(-0.96%) |
Jan 17, 2014 | 19.32 | 19.39 | 19.39 | 19.39 | 82,712 | +0.00(+0.00%) |
Jan 16, 2014 | 19.24 | 19.50 | 19.24 | 19.39 | 139,028 | +0.06(+0.32%) |
Jan 15, 2014 | 19.45 | 19.45 | 18.94 | 19.33 | 192,943 | -0.12(-0.64%) |
Jan 14, 2014 | 19.08 | 19.83 | 18.95 | 19.45 | 276,084 | +0.37(+1.96%) |
Jan 13, 2014 | 18.56 | 19.28 | 18.51 | 19.08 | 216,117 | +0.52(+2.78%) |
Jan 10, 2014 | 18.24 | 18.65 | 18.22 | 18.56 | 210,765 | +0.34(+1.86%) |
Jan 09, 2014 | 18.15 | 18.30 | 18.13 | 18.22 | 219,116 | +0.07(+0.39%) |
Jan 08, 2014 | 18.13 | 18.34 | 18.13 | 18.15 | 187,770 | -0.07(-0.39%) |
Jan 07, 2014 | 18.05 | 18.30 | 18.05 | 18.22 | 175,090 | +0.17(+0.94%) |
Jan 06, 2014 | 18.13 | 18.25 | 17.69 | 18.05 | 214,112 | -0.07(-0.39%) |
Jan 03, 2014 | 18.22 | 18.25 | 18.10 | 18.13 | 163,043 | +0.06(+0.34%) |
Jan 02, 2014 | 17.32 | 18.60 | 17.28 | 18.06 | 184,889 | +0.69(+3.94%) |
Dec 31, 2013 | 17.61 | 17.38 | 17.38 | 17.38 | 51,245 | -0.19(-1.06%) |
Dec 30, 2013 | 18.32 | 18.33 | 17.36 | 17.57 | 189,327 | -0.62(-3.42%) |
Dec 27, 2013 | 17.51 | 18.35 | 17.44 | 18.19 | 239,783 | +0.77(+4.45%) |
Dec 26, 2013 | 15.80 | 17.48 | 15.74 | 17.41 | 202,943 | +1.61(+10.19%) |
Dec 24, 2013 | 15.92 | 15.98 | 15.73 | 15.80 | 50,211 | -0.14(-0.89%) |
Dec 23, 2013 | 16.10 | 16.12 | 15.79 | 15.95 | 69,844 | -0.02(-0.11%) |
Dec 20, 2013 | 15.52 | 16.11 | 15.35 | 15.96 | 130,940 | +0.41(+2.63%) |
Dec 19, 2013 | 15.86 | 15.96 | 15.37 | 15.55 | 56,025 | -0.40(-2.51%) |
Dec 18, 2013 | 15.55 | 15.97 | 15.37 | 15.95 | 63,100 | +0.45(+2.93%) |
Dec 17, 2013 | 15.22 | 15.50 | 14.97 | 15.50 | 113,525 | +0.20(+1.28%) |
Dec 16, 2013 | 15.56 | 15.64 | 15.26 | 15.31 | 76,906 | -0.24(-1.55%) |
Dec 13, 2013 | 15.55 | 15.62 | 15.53 | 15.55 | 38,720 | -0.01(-0.06%) |
Dec 12, 2013 | 15.81 | 15.81 | 15.46 | 15.55 | 77,132 | -0.28(-1.74%) |
Dec 11, 2013 | 15.93 | 15.94 | 15.69 | 15.83 | 72,094 | -0.07(-0.45%) |
Dec 10, 2013 | 16.20 | 16.24 | 15.82 | 15.90 | 78,632 | -0.36(-2.19%) |
Dec 09, 2013 | 16.33 | 16.36 | 16.19 | 16.26 | 29,340 | -0.10(-0.60%) |
Dec 06, 2013 | 16.49 | 16.49 | 16.29 | 16.36 | 37,754 | -0.01(-0.05%) |
Dec 05, 2013 | 16.42 | 16.50 | 16.34 | 16.36 | 19,791 | -0.11(-0.65%) |
Dec 04, 2013 | 16.64 | 16.78 | 16.44 | 16.47 | 26,818 | -0.23(-1.39%) |
Dec 03, 2013 | 16.36 | 16.74 | 16.30 | 16.70 | 48,850 | +0.32(+1.96%) |
Dec 02, 2013 | 16.70 | 16.85 | 16.25 | 16.38 | 70,364 | -0.32(-1.92%) |
Nov 29, 2013 | 16.72 | 16.77 | 16.62 | 16.70 | 31,154 | +0.04(+0.27%) |
Nov 27, 2013 | 16.59 | 16.70 | 16.47 | 16.66 | 38,779 | +0.05(+0.32%) |
Nov 26, 2013 | 16.60 | 16.76 | 16.53 | 16.60 | 59,810 | +0.00(+0.00%) |
Nov 25, 2013 | 16.28 | 16.80 | 16.28 | 16.60 | 104,497 | +0.27(+1.63%) |
Nov 22, 2013 | 16.29 | 16.52 | 16.21 | 16.34 | 78,455 | +0.10(+0.60%) |
Nov 21, 2013 | 16.48 | 16.48 | 16.20 | 16.24 | 165,383 | -0.20(-1.19%) |
Nov 20, 2013 | 16.78 | 16.78 | 16.20 | 16.44 | 98,226 | -0.28(-1.70%) |
Nov 19, 2013 | 16.54 | 16.88 | 16.48 | 16.72 | 87,336 | +0.14(+0.86%) |
Nov 18, 2013 | 17.36 | 17.36 | 16.47 | 16.58 | 99,813 | -0.77(-4.46%) |
Nov 15, 2013 | 16.95 | 17.40 | 16.91 | 17.35 | 69,515 | +0.39(+2.31%) |
Nov 14, 2013 | 17.17 | 17.26 | 16.75 | 16.96 | 140,441 | -0.16(-0.94%) |
Nov 13, 2013 | 17.05 | 17.35 | 16.91 | 17.12 | 56,304 | -0.07(-0.41%) |
Nov 12, 2013 | 17.24 | 17.43 | 16.86 | 17.19 | 85,371 | -0.09(-0.51%) |
Nov 11, 2013 | 17.10 | 17.45 | 16.97 | 17.28 | 37,999 | +0.13(+0.75%) |
Nov 08, 2013 | 16.91 | 17.31 | 16.88 | 17.15 | 76,465 | +0.11(+0.63%) |
Nov 07, 2013 | 17.37 | 17.44 | 16.95 | 17.04 | 87,582 | -0.31(-1.79%) |
Nov 06, 2013 | 17.18 | 17.48 | 16.47 | 17.36 | 309,416 | -0.12(-0.66%) |
Nov 05, 2013 | 17.69 | 17.69 | 17.12 | 17.47 | 118,440 | -0.30(-1.70%) |
Nov 04, 2013 | 17.99 | 17.99 | 17.61 | 17.77 | 60,148 | -0.17(-0.94%) |
Nov 01, 2013 | 17.83 | 18.08 | 17.80 | 17.94 | 65,656 | +0.09(+0.50%) |
Oct 31, 2013 | 17.76 | 18.05 | 17.71 | 17.85 | 171,425 | +0.04(+0.20%) |
Oct 30, 2013 | 17.83 | 17.84 | 17.61 | 17.82 | 81,100 | +0.04(+0.25%) |
Oct 29, 2013 | 17.76 | 17.85 | 17.60 | 17.77 | 55,718 | +0.02(+0.10%) |
Oct 28, 2013 | 17.95 | 17.95 | 17.52 | 17.76 | 103,829 | -0.18(-0.99%) |
Oct 25, 2013 | 17.92 | 18.00 | 17.81 | 17.93 | 67,403 | +0.09(+0.50%) |
Oct 24, 2013 | 17.76 | 18.04 | 17.68 | 17.84 | 110,288 | +0.07(+0.40%) |
Oct 23, 2013 | 17.64 | 17.77 | 17.64 | 17.77 | 54,998 | +0.03(+0.15%) |
Oct 22, 2013 | 17.80 | 17.80 | 17.62 | 17.75 | 63,368 | -0.03(-0.15%) |
Oct 21, 2013 | 17.46 | 17.77 | 17.39 | 17.77 | 88,885 | +0.28(+1.63%) |
Oct 18, 2013 | 17.71 | 17.73 | 17.36 | 17.49 | 70,458 | -0.06(-0.35%) |
Oct 17, 2013 | 16.95 | 17.55 | 16.91 | 17.55 | 103,472 | +0.52(+3.03%) |
Oct 16, 2013 | 17.04 | 17.26 | 16.92 | 17.04 | 73,281 | +0.10(+0.58%) |
Oct 15, 2013 | 17.01 | 17.24 | 16.88 | 16.94 | 85,319 | -0.12(-0.73%) |
Oct 14, 2013 | 17.10 | 17.23 | 17.02 | 17.06 | 90,139 | -0.20(-1.13%) |
Oct 11, 2013 | 17.04 | 17.54 | 17.04 | 17.26 | 91,477 | +0.10(+0.57%) |
Oct 10, 2013 | 16.87 | 17.29 | 16.87 | 17.16 | 173,220 | +0.51(+3.04%) |
Oct 09, 2013 | 16.47 | 16.86 | 16.41 | 16.65 | 99,297 | +0.19(+1.13%) |
Oct 08, 2013 | 16.71 | 16.82 | 16.37 | 16.47 | 104,830 | -0.20(-1.17%) |
Oct 07, 2013 | 16.91 | 17.09 | 16.59 | 16.66 | 113,542 | -0.47(-2.75%) |
Oct 04, 2013 | 17.03 | 17.52 | 17.03 | 17.13 | 35,296 | +0.05(+0.31%) |
Oct 03, 2013 | 17.26 | 17.28 | 16.79 | 17.08 | 49,156 | -0.18(-1.03%) |
Oct 02, 2013 | 17.55 | 17.60 | 17.17 | 17.26 | 92,891 | -0.34(-1.92%) |
Oct 01, 2013 | 17.26 | 17.61 | 17.20 | 17.60 | 75,994 | +0.36(+2.06%) |
Sep 30, 2013 | 16.75 | 17.33 | 16.68 | 17.24 | 127,072 | +0.44(+2.59%) |
Sep 27, 2013 | 16.63 | 16.88 | 16.63 | 16.80 | 182,445 | +0.02(+0.11%) |
Sep 26, 2013 | 16.64 | 16.88 | 16.59 | 16.79 | 159,700 | +0.13(+0.80%) |
Sep 25, 2013 | 16.69 | 16.76 | 16.63 | 16.65 | 60,741 | -0.04(-0.21%) |
Sep 24, 2013 | 16.73 | 16.76 | 16.56 | 16.69 | 92,051 | -0.06(-0.37%) |
Sep 23, 2013 | 16.62 | 16.81 | 16.57 | 16.75 | 86,564 | +0.06(+0.37%) |
Sep 20, 2013 | 16.91 | 16.99 | 16.66 | 16.69 | 173,732 | -0.10(-0.58%) |
Sep 19, 2013 | 16.74 | 16.92 | 16.64 | 16.79 | 79,708 | +0.04(+0.21%) |
Sep 18, 2013 | 16.69 | 16.92 | 16.57 | 16.75 | 119,297 | +0.04(+0.21%) |
Sep 17, 2013 | 16.66 | 16.87 | 16.53 | 16.72 | 56,760 | +0.05(+0.32%) |
Sep 16, 2013 | 16.81 | 16.88 | 16.62 | 16.66 | 99,813 | -0.04(-0.21%) |
Sep 13, 2013 | 16.80 | 16.96 | 16.61 | 16.70 | 95,016 | -0.02(-0.11%) |
Sep 12, 2013 | 16.66 | 16.84 | 16.64 | 16.72 | 78,021 | +0.01(+0.05%) |
Sep 11, 2013 | 16.68 | 16.79 | 16.64 | 16.71 | 45,934 | -0.01(-0.05%) |
Sep 10, 2013 | 16.73 | 16.81 | 16.63 | 16.72 | 125,354 | +0.06(+0.37%) |
Sep 09, 2013 | 16.83 | 16.84 | 16.31 | 16.65 | 91,290 | -0.04(-0.21%) |
Sep 06, 2013 | 15.85 | 16.71 | 15.45 | 16.69 | 108,829 | +0.90(+5.68%) |
Sep 05, 2013 | 15.70 | 15.86 | 15.51 | 15.79 | 39,497 | +0.07(+0.45%) |
Sep 04, 2013 | 15.73 | 15.82 | 15.39 | 15.72 | 35,936 | -0.03(-0.17%) |
Sep 03, 2013 | 15.88 | 15.89 | 15.64 | 15.75 | 34,858 | +0.09(+0.57%) |
Aug 30, 2013 | 15.69 | 15.77 | 15.58 | 15.66 | 44,375 | -0.03(-0.17%) |
Aug 29, 2013 | 15.42 | 15.77 | 15.42 | 15.69 | 49,289 | +0.26(+1.67%) |
Aug 28, 2013 | 15.45 | 15.76 | 15.24 | 15.43 | 68,902 | -0.07(-0.46%) |
Aug 27, 2013 | 15.63 | 15.83 | 15.40 | 15.50 | 67,469 | -0.37(-2.35%) |
Aug 26, 2013 | 15.88 | 15.98 | 15.74 | 15.87 | 73,316 | -0.01(-0.06%) |
Aug 23, 2013 | 16.28 | 16.37 | 15.81 | 15.88 | 42,978 | -0.37(-2.30%) |
Aug 22, 2013 | 16.09 | 16.31 | 16.09 | 16.25 | 15,923 | +0.26(+1.61%) |
Aug 21, 2013 | 16.04 | 16.26 | 15.89 | 16.00 | 40,928 | -0.17(-1.04%) |
Aug 20, 2013 | 16.18 | 16.35 | 16.11 | 16.17 | 43,682 | -0.05(-0.33%) |
Aug 19, 2013 | 16.58 | 16.58 | 16.17 | 16.22 | 39,236 | -0.36(-2.20%) |
Aug 16, 2013 | 16.30 | 16.69 | 16.06 | 16.58 | 72,015 | +0.16(+0.97%) |
Aug 15, 2013 | 16.48 | 16.72 | 16.30 | 16.42 | 41,419 | -0.36(-2.17%) |
Aug 14, 2013 | 16.92 | 16.93 | 16.68 | 16.79 | 70,079 | -0.06(-0.37%) |
Aug 13, 2013 | 16.50 | 17.02 | 16.41 | 16.85 | 204,861 | +0.32(+1.94%) |
Aug 12, 2013 | 15.86 | 16.53 | 15.78 | 16.53 | 54,906 | +0.55(+3.42%) |
Aug 09, 2013 | 15.99 | 16.15 | 15.65 | 15.98 | 93,046 | +0.02(+0.11%) |
Aug 08, 2013 | 16.21 | 16.36 | 15.73 | 15.97 | 48,379 | -0.03(-0.17%) |
Aug 07, 2013 | 15.65 | 16.19 | 15.54 | 15.99 | 69,028 | +0.28(+1.81%) |
Aug 06, 2013 | 16.06 | 16.10 | 15.59 | 15.71 | 76,864 | -0.28(-1.72%) |
Aug 05, 2013 | 15.84 | 16.07 | 15.84 | 15.98 | 68,427 | +0.10(+0.61%) |
Aug 02, 2013 | 16.53 | 16.68 | 15.87 | 15.89 | 121,330 | -0.78(-4.69%) |
Aug 01, 2013 | 16.84 | 16.97 | 16.52 | 16.67 | 58,470 | +0.02(+0.11%) |
Jul 31, 2013 | 16.48 | 16.76 | 16.20 | 16.65 | 65,300 | +0.23(+1.41%) |
Jul 30, 2013 | 16.58 | 16.58 | 16.23 | 16.42 | 29,361 | +0.03(+0.16%) |
Jul 29, 2013 | 16.44 | 16.66 | 16.28 | 16.39 | 43,740 | -0.12(-0.70%) |
Jul 26, 2013 | 16.95 | 17.02 | 16.44 | 16.51 | 109,053 | -0.61(-3.58%) |
Jul 25, 2013 | 16.30 | 17.15 | 16.25 | 17.12 | 147,122 | +0.78(+4.78%) |
Jul 24, 2013 | 16.78 | 16.80 | 16.31 | 16.34 | 87,341 | -0.36(-2.13%) |
Jul 23, 2013 | 16.73 | 16.80 | 16.65 | 16.69 | 64,270 | -0.01(-0.05%) |
Jul 22, 2013 | 16.47 | 16.83 | 16.43 | 16.70 | 80,620 | +0.00(+0.00%) |
Jul 19, 2013 | 16.96 | 17.09 | 16.65 | 16.70 | 57,973 | -0.30(-1.77%) |
Jul 18, 2013 | 16.73 | 17.15 | 16.63 | 17.00 | 144,302 | +0.32(+1.92%) |
Jul 17, 2013 | 16.99 | 17.07 | 16.57 | 16.68 | 74,549 | -0.20(-1.21%) |
Jul 16, 2013 | 16.75 | 17.19 | 16.75 | 16.89 | 101,750 | +0.12(+0.69%) |
Jul 15, 2013 | 16.55 | 17.19 | 16.46 | 16.77 | 162,381 | +0.18(+1.07%) |
Jul 12, 2013 | 16.68 | 16.86 | 16.47 | 16.60 | 100,671 | -0.05(-0.32%) |
Jul 11, 2013 | 16.68 | 16.73 | 16.37 | 16.65 | 85,171 | +0.18(+1.08%) |
Jul 10, 2013 | 16.28 | 16.55 | 16.08 | 16.47 | 114,042 | +0.23(+1.42%) |
Jul 09, 2013 | 16.26 | 16.46 | 16.08 | 16.24 | 119,611 | +0.16(+0.99%) |
Jul 08, 2013 | 15.65 | 16.25 | 15.52 | 16.08 | 79,707 | +0.46(+2.95%) |
Jul 05, 2013 | 15.64 | 15.64 | 15.35 | 15.62 | 80,855 | +0.18(+1.15%) |
Jul 03, 2013 | 15.39 | 15.52 | 15.22 | 15.44 | 50,381 | -0.03(-0.17%) |
Jul 02, 2013 | 15.49 | 15.74 | 15.19 | 15.47 | 71,531 | -0.02(-0.11%) |
Jul 01, 2013 | 15.14 | 15.71 | 15.14 | 15.49 | 51,266 | +0.44(+2.95%) |
Jun 28, 2013 | 15.24 | 15.43 | 15.03 | 15.04 | 597,832 | -0.24(-1.57%) |
Jun 27, 2013 | 15.26 | 15.47 | 15.24 | 15.28 | 88,796 | +0.21(+1.41%) |
Jun 26, 2013 | 15.65 | 15.66 | 15.02 | 15.07 | 137,168 | -0.42(-2.69%) |
Jun 25, 2013 | 15.56 | 15.73 | 15.40 | 15.49 | 86,120 | +0.22(+1.45%) |
Jun 24, 2013 | 15.04 | 15.52 | 14.93 | 15.26 | 170,128 | +0.00(+0.00%) |
Jun 21, 2013 | 15.32 | 15.73 | 15.11 | 15.26 | 138,669 | +0.05(+0.35%) |
Jun 20, 2013 | 16.22 | 16.28 | 14.84 | 15.21 | 216,453 | -1.30(-7.90%) |
Jun 19, 2013 | 16.95 | 16.95 | 16.48 | 16.52 | 52,815 | -0.40(-2.36%) |
Jun 18, 2013 | 16.84 | 17.03 | 16.52 | 16.91 | 59,285 | +0.13(+0.79%) |
Jun 17, 2013 | 16.79 | 16.99 | 16.56 | 16.78 | 70,382 | +0.18(+1.07%) |
Jun 14, 2013 | 17.16 | 17.23 | 16.56 | 16.60 | 146,255 | -0.50(-2.91%) |
Jun 13, 2013 | 16.56 | 17.21 | 16.56 | 17.10 | 99,353 | +0.46(+2.77%) |
Jun 12, 2013 | 16.87 | 16.87 | 16.31 | 16.64 | 99,479 | +0.02(+0.11%) |
Jun 11, 2013 | 16.52 | 17.07 | 16.52 | 16.62 | 54,313 | -0.12(-0.69%) |
Jun 10, 2013 | 16.90 | 16.90 | 16.43 | 16.74 | 87,006 | -0.16(-0.95%) |
Jun 07, 2013 | 16.36 | 16.97 | 16.16 | 16.90 | 157,522 | +0.72(+4.44%) |
Jun 06, 2013 | 15.53 | 16.19 | 15.53 | 16.18 | 114,278 | +0.61(+3.93%) |
Jun 05, 2013 | 16.02 | 16.09 | 15.45 | 15.57 | 90,317 | -0.53(-3.31%) |
Jun 04, 2013 | 16.91 | 16.92 | 16.02 | 16.10 | 99,041 | -0.73(-4.32%) |