Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.85 | 16.90 | 16.84 | 16.90 | 3,528 | -0.18(-1.05%) |
May 29, 2014 | 16.93 | 17.13 | 16.93 | 17.08 | 28,620 | +0.39(+2.34%) |
May 28, 2014 | 16.63 | 16.82 | 16.60 | 16.69 | 15,973 | +0.11(+0.66%) |
May 27, 2014 | 16.51 | 16.58 | 16.47 | 16.58 | 10,207 | +0.10(+0.61%) |
May 23, 2014 | 16.48 | 16.48 | 16.48 | 0 | -0.35(-2.06%) | |
May 22, 2014 | 16.85 | 16.85 | 16.76 | 16.83 | 6,302 | +0.08(+0.45%) |
May 21, 2014 | 16.77 | 16.77 | 16.64 | 16.75 | 9,409 | +0.10(+0.60%) |
May 20, 2014 | 16.59 | 16.72 | 16.57 | 16.65 | 39,671 | -0.26(-1.54%) |
May 19, 2014 | 16.83 | 16.92 | 16.83 | 16.91 | 30,568 | +0.10(+0.59%) |
May 16, 2014 | 16.78 | 16.81 | 16.69 | 16.81 | 9,498 | +0.11(+0.66%) |
May 15, 2014 | 16.76 | 16.78 | 16.68 | 16.70 | 10,779 | -0.08(-0.48%) |
May 14, 2014 | 16.81 | 16.87 | 16.77 | 16.78 | 12,563 | -0.15(-0.89%) |
May 13, 2014 | 16.98 | 16.98 | 16.85 | 16.93 | 13,147 | -0.15(-0.88%) |
May 12, 2014 | 17.09 | 17.09 | 16.98 | 17.08 | 13,432 | +0.08(+0.47%) |
May 09, 2014 | 17.02 | 17.06 | 16.94 | 17.00 | 7,738 | -0.15(-0.87%) |
May 08, 2014 | 17.26 | 17.26 | 17.15 | 17.15 | 6,580 | -0.38(-2.17%) |
May 07, 2014 | 17.46 | 17.59 | 17.44 | 17.53 | 5,285 | -0.12(-0.71%) |
May 06, 2014 | 17.71 | 17.71 | 17.60 | 17.66 | 3,916 | -0.04(-0.25%) |
May 05, 2014 | 17.71 | 17.71 | 17.57 | 17.70 | 15,218 | -0.01(-0.06%) |
May 02, 2014 | 17.67 | 17.76 | 17.64 | 17.71 | 5,282 | -0.17(-0.95%) |
May 01, 2014 | 17.83 | 17.90 | 17.83 | 17.88 | 11,400 | +0.05(+0.28%) |
Apr 30, 2014 | 17.69 | 17.85 | 17.69 | 17.83 | 197,754 | +0.39(+2.25%) |
Apr 29, 2014 | 17.40 | 17.44 | 17.40 | 17.44 | 22,570 | +0.06(+0.33%) |
Apr 28, 2014 | 17.29 | 17.40 | 17.29 | 17.38 | 35,829 | -0.10(-0.57%) |
Apr 25, 2014 | 17.55 | 17.57 | 17.48 | 17.48 | 7,434 | -0.91(-4.95%) |
Apr 24, 2014 | 18.40 | 18.44 | 18.25 | 18.39 | 15,864 | +0.29(+1.60%) |
Apr 23, 2014 | 18.03 | 18.12 | 18.03 | 18.10 | 7,832 | -0.03(-0.17%) |
Apr 22, 2014 | 18.12 | 18.16 | 18.02 | 18.13 | 16,657 | +0.13(+0.70%) |
Apr 21, 2014 | 18.17 | 18.17 | 18.00 | 18.00 | 14,052 | -0.42(-2.26%) |
Apr 17, 2014 | 18.42 | 18.42 | 18.42 | 0 | +0.98(+5.62%) | |
Apr 16, 2014 | 17.38 | 17.45 | 17.34 | 17.44 | 5,185 | +0.42(+2.47%) |
Apr 15, 2014 | 17.02 | 17.08 | 16.93 | 17.02 | 22,304 | -0.15(-0.90%) |
Apr 14, 2014 | 17.12 | 17.22 | 17.12 | 17.17 | 16,388 | +0.21(+1.26%) |
Apr 11, 2014 | 17.00 | 17.20 | 16.96 | 16.96 | 0 | +0.11(+0.65%) |
Apr 10, 2014 | 17.09 | 17.09 | 16.85 | 16.85 | 12,502 | -0.32(-1.86%) |
Apr 09, 2014 | 17.05 | 17.17 | 17.05 | 17.17 | 6,212 | +0.16(+0.95%) |
Apr 08, 2014 | 17.02 | 17.05 | 17.00 | 17.01 | 6,723 | -0.29(-1.68%) |
Apr 07, 2014 | 17.29 | 17.46 | 17.29 | 17.30 | 13,631 | -0.18(-1.03%) |
Apr 04, 2014 | 17.55 | 17.62 | 17.41 | 17.48 | 0 | +0.16(+0.92%) |
Apr 03, 2014 | 17.40 | 17.47 | 17.30 | 17.32 | 4,444 | +0.08(+0.46%) |
Apr 02, 2014 | 17.17 | 17.37 | 17.17 | 17.24 | 6,358 | -0.11(-0.63%) |
Apr 01, 2014 | 17.28 | 17.37 | 17.28 | 17.35 | 11,774 | -0.20(-1.14%) |
Mar 31, 2014 | 17.58 | 17.59 | 17.48 | 17.55 | 22,067 | +0.12(+0.69%) |
Mar 28, 2014 | 17.44 | 17.44 | 17.38 | 17.43 | 0 | -0.22(-1.25%) |
Mar 27, 2014 | 17.67 | 17.67 | 17.41 | 17.65 | 21,324 | -0.32(-1.78%) |
Mar 26, 2014 | 18.07 | 18.21 | 17.92 | 17.97 | 16,848 | -0.37(-2.02%) |
Mar 25, 2014 | 18.32 | 18.40 | 18.27 | 18.34 | 7,713 | +0.09(+0.49%) |
Mar 24, 2014 | 18.26 | 18.30 | 18.16 | 18.25 | 29,750 | +0.18(+1.00%) |
Mar 21, 2014 | 18.07 | 18.12 | 17.95 | 18.07 | 12,460 | +0.07(+0.39%) |
Mar 20, 2014 | 18.01 | 18.01 | 17.91 | 18.00 | 50,370 | -0.16(-0.88%) |
Mar 19, 2014 | 18.15 | 18.22 | 18.05 | 18.16 | 11,947 | +0.46(+2.60%) |
Mar 18, 2014 | 17.63 | 17.75 | 17.63 | 17.70 | 128,311 | +0.14(+0.80%) |
Mar 17, 2014 | 17.50 | 17.57 | 17.50 | 17.56 | 4,094 | +0.08(+0.47%) |
Mar 14, 2014 | 17.37 | 17.58 | 17.37 | 17.48 | 0 | -0.10(-0.58%) |
Mar 13, 2014 | 17.64 | 17.72 | 17.52 | 17.58 | 5,774 | -0.17(-0.96%) |
Mar 12, 2014 | 17.60 | 17.76 | 17.60 | 17.75 | 4,500 | -0.09(-0.49%) |
Mar 11, 2014 | 17.89 | 17.91 | 17.83 | 17.84 | 16,714 | -0.53(-2.90%) |
Mar 10, 2014 | 18.27 | 18.37 | 18.26 | 18.37 | 10,153 | +0.40(+2.23%) |
Mar 07, 2014 | 17.98 | 18.01 | 17.90 | 17.97 | 0 | -0.03(-0.17%) |
Mar 06, 2014 | 17.97 | 18.06 | 17.97 | 18.00 | 5,659 | +0.09(+0.50%) |
Mar 05, 2014 | 17.91 | 18.00 | 17.91 | 17.91 | 3,222 | -0.06(-0.33%) |
Mar 04, 2014 | 18.00 | 18.06 | 17.97 | 17.97 | 12,590 | +0.12(+0.70%) |
Mar 03, 2014 | 17.82 | 17.88 | 17.76 | 17.84 | 3,573 | +0.05(+0.31%) |
Feb 28, 2014 | 17.73 | 17.80 | 17.70 | 17.79 | 0 | +0.20(+1.17%) |
Feb 27, 2014 | 17.51 | 17.63 | 17.51 | 17.59 | 9,704 | +0.32(+1.88%) |
Feb 26, 2014 | 17.23 | 17.40 | 17.23 | 17.26 | 7,526 | -0.14(-0.83%) |
Feb 25, 2014 | 17.37 | 17.46 | 17.36 | 17.41 | 8,171 | -0.04(-0.26%) |
Feb 24, 2014 | 17.39 | 17.49 | 17.03 | 17.45 | 15,346 | +0.42(+2.47%) |
Feb 21, 2014 | 16.94 | 17.05 | 16.94 | 17.03 | 0 | +0.16(+0.95%) |
Feb 20, 2014 | 16.77 | 16.91 | 16.76 | 16.87 | 7,180 | +0.24(+1.44%) |
Feb 19, 2014 | 16.70 | 16.73 | 16.60 | 16.63 | 33,193 | -0.01(-0.06%) |
Feb 18, 2014 | 16.63 | 16.64 | 16.55 | 16.64 | 5,078 | +0.05(+0.30%) |
Feb 14, 2014 | 16.59 | 16.59 | 16.59 | 0 | +0.17(+1.06%) | |
Feb 13, 2014 | 16.30 | 16.44 | 16.24 | 16.42 | 8,700 | +0.15(+0.91%) |
Feb 12, 2014 | 16.18 | 16.34 | 16.18 | 16.27 | 5,735 | +0.25(+1.55%) |
Feb 11, 2014 | 15.90 | 16.07 | 15.90 | 16.02 | 10,865 | +0.14(+0.88%) |
Feb 10, 2014 | 15.89 | 15.89 | 15.85 | 15.88 | 15,166 | +0.00(+0.00%) |
Feb 07, 2014 | 15.75 | 15.91 | 15.72 | 15.88 | 0 | +0.10(+0.63%) |
Feb 06, 2014 | 15.74 | 15.79 | 15.73 | 15.78 | 10,710 | +0.05(+0.32%) |
Feb 05, 2014 | 15.72 | 15.73 | 15.63 | 15.73 | 10,111 | -0.14(-0.88%) |
Feb 04, 2014 | 15.73 | 15.88 | 15.73 | 15.87 | 16,272 | -0.63(-3.82%) |
Feb 03, 2014 | 16.68 | 16.68 | 16.45 | 16.50 | 39,474 | +0.35(+2.17%) |
Jan 31, 2014 | 15.98 | 16.29 | 15.98 | 16.15 | 0 | +0.07(+0.47%) |
Jan 30, 2014 | 16.01 | 16.11 | 16.01 | 16.07 | 16,875 | -0.01(-0.06%) |
Jan 29, 2014 | 16.09 | 16.11 | 16.07 | 16.08 | 10,891 | +0.33(+2.09%) |
Jan 28, 2014 | 15.61 | 15.79 | 15.61 | 15.76 | 9,278 | +0.34(+2.17%) |
Jan 27, 2014 | 15.51 | 15.51 | 15.32 | 15.42 | 20,947 | -0.24(-1.55%) |
Jan 24, 2014 | 15.75 | 15.75 | 15.61 | 15.66 | 0 | -0.27(-1.68%) |
Jan 23, 2014 | 15.94 | 15.99 | 15.85 | 15.93 | 12,954 | -0.22(-1.36%) |
Jan 22, 2014 | 16.19 | 16.19 | 16.11 | 16.15 | 32,838 | +0.05(+0.31%) |
Jan 21, 2014 | 16.08 | 16.10 | 16.03 | 16.10 | 17,009 | +0.48(+3.07%) |
Jan 17, 2014 | 15.62 | 15.62 | 15.62 | 0 | +0.20(+1.30%) | |
Jan 16, 2014 | 15.47 | 15.47 | 15.35 | 15.42 | 12,688 | -0.12(-0.77%) |
Jan 15, 2014 | 15.51 | 15.55 | 15.47 | 15.54 | 19,287 | -0.16(-1.02%) |
Jan 14, 2014 | 15.66 | 15.73 | 15.65 | 15.70 | 11,921 | -0.11(-0.70%) |
Jan 13, 2014 | 15.85 | 15.90 | 15.80 | 15.81 | 20,138 | -0.13(-0.82%) |
Jan 10, 2014 | 15.82 | 15.95 | 15.82 | 15.94 | 15,919 | +0.27(+1.72%) |
Jan 09, 2014 | 15.64 | 15.70 | 15.61 | 15.67 | 13,021 | +0.00(+0.00%) |
Jan 08, 2014 | 15.63 | 15.68 | 15.56 | 15.67 | 57,044 | -0.05(-0.32%) |
Jan 07, 2014 | 15.66 | 15.75 | 15.66 | 15.72 | 8,818 | +0.09(+0.58%) |
Jan 06, 2014 | 15.74 | 15.74 | 15.61 | 15.63 | 22,820 | -0.31(-1.95%) |
Jan 03, 2014 | 16.00 | 16.00 | 15.92 | 15.94 | 0 | -0.01(-0.06%) |
Jan 02, 2014 | 16.06 | 16.07 | 15.95 | 15.95 | 8,247 | -0.20(-1.24%) |
Dec 31, 2013 | 16.15 | 16.15 | 16.15 | 0 | +0.02(+0.12%) | |
Dec 30, 2013 | 16.07 | 16.15 | 16.07 | 16.13 | 24,576 | +0.14(+0.88%) |
Dec 27, 2013 | 15.82 | 15.99 | 15.82 | 15.99 | 254,866 | +0.21(+1.33%) |
Dec 26, 2013 | 15.77 | 15.78 | 15.70 | 15.78 | 10,903 | +0.26(+1.68%) |
Dec 24, 2013 | 15.52 | 15.59 | 15.52 | 15.52 | 5,667 | -0.31(-1.96%) |
Dec 23, 2013 | 15.72 | 15.84 | 15.72 | 15.83 | 29,777 | +0.12(+0.76%) |
Dec 20, 2013 | 15.68 | 15.72 | 15.68 | 15.71 | 0 | +0.19(+1.23%) |
Dec 19, 2013 | 15.67 | 15.67 | 15.52 | 15.52 | 13,919 | -0.22(-1.40%) |
Dec 18, 2013 | 15.69 | 15.83 | 15.67 | 15.74 | 28,519 | +0.05(+0.32%) |
Dec 17, 2013 | 15.65 | 15.72 | 15.64 | 15.69 | 18,736 | -0.31(-1.94%) |
Dec 16, 2013 | 15.89 | 16.07 | 15.89 | 16.00 | 56,953 | -0.03(-0.21%) |
Dec 13, 2013 | 15.92 | 16.07 | 15.92 | 16.03 | 16,421 | -0.21(-1.27%) |
Dec 12, 2013 | 16.21 | 16.27 | 16.18 | 16.24 | 24,189 | +0.10(+0.62%) |
Dec 11, 2013 | 16.33 | 16.33 | 16.14 | 16.14 | 10,927 | -0.49(-2.95%) |
Dec 10, 2013 | 16.63 | 16.65 | 16.53 | 16.63 | 25,725 | -0.21(-1.25%) |
Dec 09, 2013 | 16.82 | 16.85 | 16.80 | 16.84 | 8,415 | +0.13(+0.77%) |
Dec 06, 2013 | 16.81 | 16.81 | 16.70 | 16.71 | 11,265 | +0.10(+0.61%) |
Dec 05, 2013 | 16.60 | 16.64 | 16.56 | 16.61 | 4,748 | -0.55(-3.21%) |
Dec 04, 2013 | 17.01 | 17.22 | 17.01 | 17.16 | 6,210 | -0.05(-0.29%) |
Dec 03, 2013 | 17.16 | 17.29 | 17.16 | 17.21 | 19,093 | +0.36(+2.14%) |
Dec 02, 2013 | 16.92 | 16.96 | 16.85 | 16.85 | 3,926 | -0.23(-1.35%) |
Nov 29, 2013 | 17.14 | 17.14 | 17.07 | 17.08 | 984 | -0.11(-0.64%) |
Nov 27, 2013 | 17.23 | 17.23 | 17.18 | 17.19 | 4,821 | +0.08(+0.47%) |
Nov 26, 2013 | 17.19 | 17.19 | 17.07 | 17.11 | 5,470 | +0.03(+0.18%) |
Nov 25, 2013 | 17.08 | 17.14 | 17.08 | 17.08 | 5,741 | -0.22(-1.29%) |
Nov 22, 2013 | 17.23 | 17.30 | 17.22 | 17.30 | 7,757 | -0.03(-0.15%) |
Nov 21, 2013 | 17.26 | 17.34 | 17.26 | 17.33 | 3,983 | -0.08(-0.46%) |
Nov 20, 2013 | 17.37 | 17.50 | 17.37 | 17.41 | 3,820 | -0.09(-0.51%) |
Nov 19, 2013 | 17.46 | 17.56 | 17.46 | 17.50 | 5,619 | -0.08(-0.46%) |
Nov 18, 2013 | 17.64 | 17.65 | 17.58 | 17.58 | 5,535 | -0.23(-1.29%) |
Nov 15, 2013 | 17.65 | 17.81 | 17.65 | 17.81 | 17,784 | +0.42(+2.42%) |
Nov 14, 2013 | 17.44 | 17.46 | 17.37 | 17.39 | 17,858 | +0.09(+0.52%) |
Nov 13, 2013 | 17.13 | 17.30 | 17.13 | 17.30 | 7,354 | +0.24(+1.41%) |
Nov 12, 2013 | 16.96 | 17.09 | 16.96 | 17.06 | 21,789 | +0.15(+0.89%) |
Nov 11, 2013 | 16.87 | 16.93 | 16.87 | 16.91 | 10,426 | +0.05(+0.31%) |
Nov 08, 2013 | 16.82 | 16.99 | 16.82 | 16.86 | 9,148 | +0.04(+0.23%) |
Nov 07, 2013 | 16.82 | 17.08 | 16.82 | 16.82 | 3,133 | -0.08(-0.48%) |
Nov 06, 2013 | 16.89 | 16.97 | 16.89 | 16.90 | 31,683 | -0.01(-0.05%) |
Nov 05, 2013 | 16.92 | 16.96 | 16.85 | 16.91 | 78,856 | +0.05(+0.29%) |
Nov 04, 2013 | 16.98 | 16.98 | 16.83 | 16.86 | 9,061 | -0.05(-0.29%) |
Nov 01, 2013 | 16.91 | 16.91 | 16.82 | 16.91 | 13,245 | -0.12(-0.70%) |
Oct 31, 2013 | 17.01 | 17.08 | 16.97 | 17.03 | 179,485 | -0.50(-2.85%) |
Oct 30, 2013 | 17.53 | 17.53 | 17.40 | 17.53 | 2,836 | +0.00(+0.00%) |
Oct 29, 2013 | 17.57 | 17.57 | 17.52 | 17.53 | 11,197 | +0.01(+0.06%) |
Oct 28, 2013 | 17.63 | 17.64 | 17.51 | 17.52 | 30,392 | -0.18(-1.02%) |
Oct 25, 2013 | 17.72 | 17.82 | 17.69 | 17.70 | 9,519 | -0.21(-1.17%) |
Oct 24, 2013 | 17.92 | 17.92 | 17.89 | 17.91 | 9,293 | +0.14(+0.79%) |
Oct 23, 2013 | 17.80 | 17.83 | 17.75 | 17.77 | 2,672 | -0.23(-1.28%) |
Oct 22, 2013 | 18.00 | 18.06 | 17.97 | 18.00 | 10,186 | +0.03(+0.17%) |
Oct 21, 2013 | 18.05 | 18.05 | 17.97 | 17.97 | 4,281 | +0.04(+0.22%) |
Oct 18, 2013 | 17.80 | 17.94 | 17.80 | 17.93 | 5,200 | +0.07(+0.39%) |
Oct 17, 2013 | 17.84 | 17.93 | 17.79 | 17.86 | 4,215 | +0.06(+0.34%) |
Oct 16, 2013 | 17.63 | 17.80 | 17.63 | 17.80 | 3,444 | +0.40(+2.30%) |
Oct 15, 2013 | 17.58 | 17.58 | 17.40 | 17.40 | 3,188 | -0.22(-1.25%) |
Oct 14, 2013 | 17.50 | 17.65 | 17.50 | 17.62 | 13,336 | +0.04(+0.23%) |
Oct 11, 2013 | 17.49 | 17.68 | 17.48 | 17.58 | 4,946 | -0.09(-0.51%) |
Oct 10, 2013 | 17.59 | 17.70 | 17.59 | 17.67 | 12,548 | +0.29(+1.67%) |
Oct 09, 2013 | 17.30 | 17.39 | 17.27 | 17.38 | 37,515 | +0.15(+0.87%) |
Oct 08, 2013 | 17.37 | 17.37 | 17.21 | 17.23 | 11,150 | -0.23(-1.32%) |
Oct 07, 2013 | 17.35 | 17.47 | 17.35 | 17.46 | 5,520 | +0.27(+1.57%) |
Oct 04, 2013 | 17.09 | 17.19 | 17.05 | 17.19 | 14,909 | -0.10(-0.58%) |
Oct 03, 2013 | 17.28 | 17.30 | 17.25 | 17.29 | 30,113 | -0.29(-1.65%) |
Oct 02, 2013 | 17.50 | 17.60 | 17.50 | 17.58 | 1,683 | -0.37(-2.06%) |
Oct 01, 2013 | 17.94 | 18.00 | 17.94 | 17.95 | 7,940 | +0.01(+0.06%) |
Sep 30, 2013 | 17.95 | 18.01 | 17.90 | 17.94 | 6,511 | +0.09(+0.50%) |
Sep 27, 2013 | 17.87 | 17.87 | 17.79 | 17.85 | 19,783 | +0.07(+0.39%) |
Sep 26, 2013 | 17.78 | 17.85 | 17.74 | 17.78 | 11,722 | +0.59(+3.43%) |
Sep 25, 2013 | 17.26 | 17.26 | 17.11 | 17.19 | 4,777 | -0.27(-1.55%) |
Sep 24, 2013 | 17.45 | 17.56 | 17.45 | 17.46 | 8,924 | +0.12(+0.69%) |
Sep 23, 2013 | 17.34 | 17.34 | 17.21 | 17.34 | 8,834 | +0.09(+0.52%) |
Sep 20, 2013 | 17.28 | 17.39 | 17.25 | 17.25 | 11,296 | +0.56(+3.36%) |
Sep 19, 2013 | 16.51 | 16.86 | 16.48 | 16.69 | 56,008 | +0.47(+2.90%) |
Sep 18, 2013 | 15.85 | 16.26 | 15.80 | 16.22 | 22,841 | +0.27(+1.69%) |
Sep 17, 2013 | 15.87 | 15.98 | 15.87 | 15.95 | 26,246 | -0.05(-0.31%) |
Sep 16, 2013 | 16.06 | 16.11 | 16.00 | 16.00 | 9,714 | +0.13(+0.79%) |
Sep 13, 2013 | 16.05 | 16.05 | 15.81 | 15.87 | 212,126 | -0.17(-1.03%) |
Sep 12, 2013 | 16.10 | 16.13 | 16.04 | 16.04 | 47,266 | +0.01(+0.06%) |
Sep 11, 2013 | 15.91 | 16.11 | 15.91 | 16.03 | 3,384 | -0.04(-0.25%) |
Sep 10, 2013 | 16.03 | 16.11 | 16.03 | 16.07 | 7,806 | +0.04(+0.25%) |
Sep 09, 2013 | 15.91 | 16.10 | 15.91 | 16.03 | 3,694 | +0.40(+2.56%) |
Sep 06, 2013 | 15.55 | 15.66 | 15.55 | 15.63 | 219,966 | +0.00(+0.00%) |
Sep 05, 2013 | 15.66 | 15.67 | 15.60 | 15.63 | 14,184 | -0.25(-1.61%) |
Sep 04, 2013 | 15.85 | 15.90 | 15.80 | 15.88 | 7,447 | -0.06(-0.35%) |
Sep 03, 2013 | 16.00 | 16.00 | 15.90 | 15.94 | 5,515 | +0.20(+1.27%) |
Aug 30, 2013 | 15.75 | 16.04 | 15.74 | 15.74 | 5,441 | -0.30(-1.87%) |
Aug 29, 2013 | 15.92 | 16.06 | 15.92 | 16.04 | 3,713 | +0.04(+0.25%) |
Aug 28, 2013 | 15.91 | 16.02 | 15.91 | 16.00 | 3,396 | -0.26(-1.60%) |
Aug 27, 2013 | 16.24 | 16.40 | 16.24 | 16.26 | 7,432 | +0.21(+1.31%) |
Aug 26, 2013 | 16.05 | 16.19 | 16.05 | 16.05 | 15,482 | -0.08(-0.50%) |
Aug 23, 2013 | 16.11 | 16.13 | 16.07 | 16.13 | 15,430 | -0.09(-0.55%) |
Aug 22, 2013 | 16.27 | 16.30 | 16.18 | 16.22 | 22,943 | +0.09(+0.56%) |
Aug 21, 2013 | 16.10 | 16.17 | 15.99 | 16.13 | 10,891 | +0.10(+0.62%) |
Aug 20, 2013 | 15.96 | 16.13 | 15.96 | 16.03 | 6,875 | -0.17(-1.05%) |
Aug 19, 2013 | 16.33 | 16.33 | 16.20 | 16.20 | 5,476 | -0.03(-0.18%) |
Aug 16, 2013 | 16.36 | 16.36 | 16.22 | 16.23 | 9,529 | +0.06(+0.37%) |
Aug 15, 2013 | 16.17 | 16.20 | 16.11 | 16.17 | 11,296 | -0.16(-0.98%) |
Aug 14, 2013 | 16.33 | 16.36 | 16.29 | 16.33 | 12,010 | -0.01(-0.06%) |
Aug 13, 2013 | 16.43 | 16.43 | 16.23 | 16.34 | 32,735 | -0.10(-0.61%) |
Aug 12, 2013 | 16.48 | 16.48 | 16.40 | 16.44 | 5,056 | +0.31(+1.92%) |
Aug 09, 2013 | 16.14 | 16.20 | 16.08 | 16.13 | 9,719 | +0.33(+2.09%) |
Aug 08, 2013 | 15.71 | 15.81 | 15.70 | 15.80 | 12,612 | -0.34(-2.11%) |
Aug 07, 2013 | 16.25 | 16.28 | 16.14 | 16.14 | 8,125 | -0.23(-1.41%) |
Aug 06, 2013 | 16.44 | 16.44 | 16.32 | 16.37 | 13,379 | +0.10(+0.61%) |
Aug 05, 2013 | 16.18 | 16.27 | 16.18 | 16.27 | 8,990 | +0.00(+0.00%) |
Aug 02, 2013 | 16.25 | 16.30 | 16.20 | 16.27 | 11,089 | +0.17(+1.06%) |
Aug 01, 2013 | 16.22 | 16.22 | 16.10 | 16.10 | 10,761 | +0.45(+2.88%) |
Jul 31, 2013 | 15.43 | 15.73 | 15.42 | 15.65 | 22,485 | +0.34(+2.22%) |
Jul 30, 2013 | 15.38 | 15.49 | 15.27 | 15.31 | 102,853 | +0.02(+0.12%) |
Jul 29, 2013 | 15.39 | 15.39 | 15.28 | 15.29 | 8,596 | -0.25(-1.60%) |
Jul 26, 2013 | 15.55 | 15.61 | 15.45 | 15.54 | 80,640 | -0.05(-0.33%) |
Jul 25, 2013 | 15.59 | 15.60 | 15.47 | 15.59 | 27,134 | +0.00(+0.01%) |
Jul 24, 2013 | 15.65 | 15.68 | 15.56 | 15.59 | 8,121 | +0.10(+0.62%) |
Jul 23, 2013 | 15.55 | 15.55 | 15.46 | 15.49 | 7,178 | +0.15(+0.95%) |
Jul 22, 2013 | 15.32 | 15.35 | 15.30 | 15.35 | 8,051 | +0.27(+1.78%) |
Jul 19, 2013 | 15.05 | 15.09 | 15.05 | 15.08 | 4,368 | -0.12(-0.78%) |
Jul 18, 2013 | 15.11 | 15.25 | 15.11 | 15.20 | 10,473 | +0.15(+0.99%) |
Jul 17, 2013 | 14.98 | 15.11 | 14.98 | 15.05 | 15,549 | +0.26(+1.76%) |
Jul 16, 2013 | 14.90 | 14.90 | 14.78 | 14.79 | 14,592 | +0.08(+0.54%) |
Jul 15, 2013 | 14.75 | 14.75 | 14.66 | 14.71 | 12,782 | +0.02(+0.13%) |
Jul 12, 2013 | 14.64 | 14.81 | 14.64 | 14.69 | 11,490 | +0.15(+1.04%) |
Jul 11, 2013 | 14.56 | 14.68 | 14.47 | 14.54 | 29,114 | +0.05(+0.35%) |
Jul 10, 2013 | 14.46 | 14.55 | 14.45 | 14.49 | 19,160 | +0.00(+0.00%) |
Jul 09, 2013 | 14.45 | 14.49 | 14.48 | 14.49 | 21,243 | -0.05(-0.34%) |
Jul 08, 2013 | 14.44 | 14.54 | 14.44 | 14.54 | 13,709 | +0.10(+0.69%) |
Jul 05, 2013 | 14.53 | 14.53 | 14.40 | 14.44 | 22,475 | -0.33(-2.23%) |
Jul 03, 2013 | 14.77 | 14.89 | 14.76 | 14.77 | 7,021 | +0.06(+0.41%) |
Jul 02, 2013 | 14.88 | 14.91 | 14.71 | 14.71 | 78,920 | -0.35(-2.30%) |
Jul 01, 2013 | 15.03 | 15.06 | 15.03 | 15.06 | 9,605 | +0.23(+1.53%) |
Jun 28, 2013 | 14.82 | 14.86 | 14.75 | 14.83 | 8,610 | +0.36(+2.49%) |
Jun 27, 2013 | 14.47 | 14.53 | 14.46 | 14.47 | 12,413 | -0.03(-0.21%) |
Jun 26, 2013 | 14.54 | 14.54 | 14.45 | 14.50 | 15,623 | -0.13(-0.89%) |
Jun 25, 2013 | 14.48 | 14.63 | 14.44 | 14.63 | 9,335 | +0.09(+0.62%) |
Jun 24, 2013 | 14.47 | 14.59 | 14.40 | 14.54 | 22,487 | -0.29(-1.96%) |
Jun 21, 2013 | 14.72 | 14.83 | 14.56 | 14.83 | 9,461 | +0.52(+3.63%) |
Jun 20, 2013 | 14.46 | 14.46 | 14.31 | 14.31 | 14,801 | -0.79(-5.23%) |
Jun 19, 2013 | 15.33 | 15.36 | 15.10 | 15.10 | 12,630 | -0.22(-1.44%) |
Jun 18, 2013 | 15.34 | 15.36 | 15.30 | 15.32 | 20,937 | +0.09(+0.59%) |
Jun 17, 2013 | 15.26 | 15.36 | 15.18 | 15.23 | 11,870 | +0.43(+2.91%) |
Jun 14, 2013 | 14.87 | 14.96 | 14.80 | 14.80 | 36,148 | +0.04(+0.27%) |
Jun 13, 2013 | 14.72 | 14.77 | 14.71 | 14.76 | 9,292 | -0.17(-1.14%) |
Jun 12, 2013 | 15.02 | 15.08 | 14.93 | 14.93 | 10,625 | -0.03(-0.20%) |
Jun 11, 2013 | 14.78 | 15.04 | 14.78 | 14.96 | 8,687 | -0.34(-2.22%) |
Jun 10, 2013 | 15.28 | 15.43 | 15.21 | 15.30 | 56,192 | +0.40(+2.69%) |
Jun 07, 2013 | 14.75 | 14.95 | 14.62 | 14.90 | 103,746 | -0.14(-0.94%) |
Jun 06, 2013 | 14.69 | 15.04 | 14.69 | 15.04 | 93,446 | +0.84(+5.92%) |
Jun 05, 2013 | 14.21 | 14.21 | 14.13 | 14.20 | 59,401 | -0.13(-0.91%) |
Jun 04, 2013 | 14.27 | 14.38 | 14.26 | 14.33 | 51,853 | +0.13(+0.92%) |