Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.73 | 16.73 | 16.58 | 16.58 | 18,445 | -0.11(-0.63%) |
Jun 27, 2014 | 16.70 | 16.74 | 16.57 | 16.69 | 13,655 | +0.08(+0.51%) |
Jun 26, 2014 | 16.64 | 16.66 | 16.58 | 16.60 | 11,184 | +0.09(+0.54%) |
Jun 25, 2014 | 16.49 | 16.58 | 16.48 | 16.52 | 10,750 | +0.09(+0.54%) |
Jun 24, 2014 | 16.39 | 16.55 | 16.39 | 16.43 | 22,094 | -0.06(-0.38%) |
Jun 23, 2014 | 16.33 | 16.53 | 16.21 | 16.49 | 20,701 | +0.14(+0.87%) |
Jun 20, 2014 | 16.39 | 16.52 | 16.24 | 16.35 | 22,631 | -0.02(-0.13%) |
Jun 19, 2014 | 16.25 | 16.72 | 16.25 | 16.37 | 2,842 | +0.11(+0.66%) |
Jun 18, 2014 | 16.40 | 16.42 | 16.23 | 16.26 | 17,413 | -0.06(-0.36%) |
Jun 17, 2014 | 16.21 | 16.41 | 16.21 | 16.32 | 13,447 | +0.06(+0.35%) |
Jun 16, 2014 | 16.42 | 16.42 | 16.25 | 16.26 | 8,998 | -0.07(-0.40%) |
Jun 13, 2014 | 16.39 | 16.47 | 16.31 | 16.33 | 7,889 | -0.13(-0.82%) |
Jun 12, 2014 | 16.34 | 16.61 | 16.24 | 16.46 | 24,380 | +0.26(+1.62%) |
Jun 11, 2014 | 16.31 | 16.31 | 16.17 | 16.20 | 16,738 | -0.03(-0.19%) |
Jun 10, 2014 | 16.53 | 16.53 | 16.23 | 16.23 | 12,675 | -0.11(-0.67%) |
Jun 06, 2014 | 16.34 | 16.46 | 16.14 | 16.34 | 20,930 | +0.02(+0.10%) |
Jun 05, 2014 | 16.28 | 16.54 | 16.16 | 16.32 | 30,189 | +0.10(+0.64%) |
Jun 04, 2014 | 16.46 | 16.46 | 16.09 | 16.22 | 31,851 | -0.32(-1.94%) |
Jun 03, 2014 | 16.54 | 16.59 | 16.54 | 16.54 | 12,507 | +0.02(+0.13%) |
Jun 02, 2014 | 16.59 | 16.59 | 16.44 | 16.52 | 20,053 | -0.07(-0.41%) |
May 30, 2014 | 16.50 | 16.59 | 16.42 | 16.59 | 8,585 | -0.06(-0.34%) |
May 29, 2014 | 16.54 | 16.64 | 16.50 | 16.64 | 7,877 | +0.10(+0.62%) |
May 28, 2014 | 16.50 | 16.55 | 16.43 | 16.54 | 3,594 | -0.01(-0.03%) |
May 27, 2014 | 16.55 | 16.61 | 16.49 | 16.55 | 4,356 | +0.08(+0.50%) |
May 23, 2014 | 16.45 | 16.46 | 16.46 | 16.46 | 20,313 | +0.01(+0.08%) |
May 22, 2014 | 16.60 | 16.71 | 16.44 | 16.45 | 13,344 | -0.11(-0.67%) |
May 21, 2014 | 16.48 | 16.74 | 16.48 | 16.56 | 6,502 | +0.01(+0.03%) |
May 20, 2014 | 16.48 | 16.75 | 16.40 | 16.56 | 25,221 | -0.03(-0.19%) |
May 19, 2014 | 16.39 | 16.67 | 16.39 | 16.59 | 37,202 | +0.16(+0.94%) |
May 16, 2014 | 16.42 | 16.54 | 16.25 | 16.43 | 29,568 | +0.07(+0.41%) |
May 15, 2014 | 16.39 | 16.49 | 16.21 | 16.37 | 20,082 | -0.08(-0.47%) |
May 14, 2014 | 16.28 | 16.44 | 16.23 | 16.44 | 36,559 | +0.17(+1.02%) |
May 13, 2014 | 16.16 | 16.28 | 16.12 | 16.28 | 53,235 | +0.06(+0.38%) |
May 12, 2014 | 16.12 | 16.23 | 16.02 | 16.22 | 13,426 | +0.15(+0.97%) |
May 09, 2014 | 15.98 | 16.08 | 15.98 | 16.06 | 15,956 | -0.03(-0.19%) |
May 08, 2014 | 16.13 | 16.13 | 15.97 | 16.09 | 8,634 | +0.17(+1.04%) |
May 07, 2014 | 16.04 | 16.22 | 15.89 | 15.93 | 52,226 | -0.15(-0.94%) |
May 06, 2014 | 16.12 | 16.13 | 16.07 | 16.08 | 11,429 | -0.05(-0.28%) |
May 05, 2014 | 16.13 | 16.13 | 16.06 | 16.12 | 11,851 | -0.08(-0.51%) |
May 02, 2014 | 16.23 | 16.23 | 16.05 | 16.20 | 17,328 | -0.10(-0.63%) |
May 01, 2014 | 16.16 | 16.36 | 16.07 | 16.31 | 40,264 | +0.04(+0.25%) |
Apr 30, 2014 | 16.00 | 16.27 | 16.00 | 16.27 | 14,648 | +0.28(+1.78%) |
Apr 29, 2014 | 16.03 | 16.13 | 15.80 | 15.98 | 16,387 | +0.03(+0.19%) |
Apr 28, 2014 | 15.97 | 16.09 | 15.91 | 15.95 | 24,106 | -0.03(-0.16%) |
Apr 25, 2014 | 15.77 | 15.98 | 15.71 | 15.98 | 71,676 | +0.21(+1.35%) |
Apr 24, 2014 | 15.73 | 15.77 | 15.61 | 15.77 | 25,329 | +0.10(+0.66%) |
Apr 23, 2014 | 15.67 | 15.73 | 15.66 | 15.66 | 9,620 | -0.04(-0.26%) |
Apr 22, 2014 | 15.76 | 15.76 | 15.66 | 15.70 | 24,443 | +0.06(+0.40%) |
Apr 21, 2014 | 15.70 | 15.82 | 15.64 | 15.64 | 29,305 | +0.03(+0.17%) |
Apr 17, 2014 | 16.06 | 15.62 | 15.62 | 15.62 | 82,800 | -0.34(-2.14%) |
Apr 16, 2014 | 16.12 | 16.12 | 15.77 | 15.96 | 26,364 | -0.02(-0.10%) |
Apr 15, 2014 | 16.28 | 16.28 | 15.94 | 15.97 | 29,500 | -0.08(-0.52%) |
Apr 14, 2014 | 16.02 | 16.26 | 16.02 | 16.06 | 21,841 | -0.16(-0.96%) |
Apr 11, 2014 | 16.08 | 16.22 | 16.08 | 16.21 | 22,920 | +0.06(+0.38%) |
Apr 10, 2014 | 16.02 | 16.20 | 16.02 | 16.15 | 22,319 | +0.12(+0.74%) |
Apr 09, 2014 | 16.04 | 16.11 | 16.02 | 16.03 | 19,394 | -0.03(-0.16%) |
Apr 08, 2014 | 16.22 | 16.22 | 16.03 | 16.06 | 21,642 | +0.06(+0.39%) |
Apr 07, 2014 | 15.97 | 16.67 | 15.92 | 15.99 | 56,685 | +0.02(+0.13%) |
Apr 04, 2014 | 15.87 | 15.97 | 15.87 | 15.97 | 14,366 | -0.00(-0.00%) |
Apr 03, 2014 | 15.97 | 15.97 | 15.85 | 15.97 | 40,374 | +0.01(+0.06%) |
Apr 02, 2014 | 15.96 | 15.96 | 15.84 | 15.96 | 10,825 | +0.03(+0.20%) |
Apr 01, 2014 | 15.89 | 15.97 | 15.77 | 15.93 | 35,975 | +0.11(+0.69%) |
Mar 31, 2014 | 15.64 | 15.92 | 15.51 | 15.82 | 29,784 | +0.10(+0.66%) |
Mar 28, 2014 | 15.74 | 15.84 | 15.71 | 15.72 | 12,462 | +0.08(+0.53%) |
Mar 27, 2014 | 15.92 | 15.92 | 15.57 | 15.64 | 19,827 | -0.26(-1.63%) |
Mar 26, 2014 | 15.91 | 15.93 | 15.58 | 15.89 | 26,066 | +0.07(+0.46%) |
Mar 25, 2014 | 15.78 | 15.85 | 15.78 | 15.82 | 16,382 | +0.06(+0.39%) |
Mar 24, 2014 | 15.88 | 15.88 | 15.48 | 15.76 | 34,325 | -0.02(-0.13%) |
Mar 21, 2014 | 15.63 | 16.00 | 15.46 | 15.78 | 36,805 | +0.23(+1.50%) |
Mar 20, 2014 | 15.46 | 15.63 | 15.38 | 15.55 | 15,337 | +0.00(+0.01%) |
Mar 19, 2014 | 15.42 | 15.63 | 15.42 | 15.55 | 9,643 | +0.22(+1.40%) |
Mar 18, 2014 | 15.22 | 15.74 | 15.22 | 15.33 | 30,282 | -0.26(-1.65%) |
Mar 17, 2014 | 15.69 | 15.75 | 15.54 | 15.59 | 24,828 | -0.10(-0.63%) |
Mar 14, 2014 | 15.64 | 15.69 | 15.23 | 15.69 | 47,087 | +0.07(+0.46%) |
Mar 13, 2014 | 15.46 | 15.76 | 15.43 | 15.62 | 34,176 | +0.27(+1.79%) |
Mar 12, 2014 | 15.14 | 15.37 | 15.00 | 15.34 | 30,021 | +0.16(+1.07%) |
Mar 11, 2014 | 14.98 | 15.18 | 14.98 | 15.18 | 44,676 | +0.13(+0.88%) |
Mar 10, 2014 | 15.00 | 15.05 | 14.89 | 15.05 | 37,856 | +0.19(+1.27%) |
Mar 07, 2014 | 14.75 | 14.89 | 14.75 | 14.86 | 23,450 | -0.03(-0.17%) |
Mar 06, 2014 | 14.73 | 14.88 | 14.73 | 14.88 | 51,252 | +0.16(+1.07%) |
Mar 05, 2014 | 14.69 | 14.73 | 14.59 | 14.73 | 20,134 | +0.08(+0.55%) |
Mar 04, 2014 | 14.46 | 14.69 | 14.43 | 14.65 | 54,126 | +0.11(+0.78%) |
Mar 03, 2014 | 14.55 | 14.64 | 14.44 | 14.53 | 26,539 | +0.07(+0.49%) |
Feb 28, 2014 | 14.48 | 14.63 | 14.37 | 14.46 | 33,906 | -0.08(-0.52%) |
Feb 27, 2014 | 14.40 | 14.58 | 14.28 | 14.54 | 28,598 | +0.23(+1.64%) |
Feb 26, 2014 | 14.28 | 14.43 | 14.25 | 14.30 | 58,165 | -0.02(-0.17%) |
Feb 25, 2014 | 14.28 | 14.46 | 14.23 | 14.33 | 23,905 | +0.02(+0.17%) |
Feb 24, 2014 | 14.55 | 14.56 | 14.23 | 14.30 | 83,876 | -0.26(-1.78%) |
Feb 21, 2014 | 14.61 | 14.69 | 14.54 | 14.56 | 29,053 | -0.15(-1.04%) |
Feb 20, 2014 | 14.62 | 14.81 | 14.54 | 14.72 | 24,579 | +0.04(+0.28%) |
Feb 19, 2014 | 14.79 | 14.81 | 14.62 | 14.68 | 44,727 | -0.12(-0.79%) |
Feb 18, 2014 | 14.84 | 14.84 | 14.79 | 14.79 | 44,816 | -0.03(-0.21%) |
Feb 14, 2014 | 14.87 | 14.82 | 14.82 | 14.82 | 20,655 | -0.02(-0.14%) |
Feb 13, 2014 | 14.84 | 14.89 | 14.82 | 14.84 | 19,878 | -0.05(-0.31%) |
Feb 12, 2014 | 14.89 | 14.95 | 14.82 | 14.89 | 35,247 | -0.05(-0.31%) |
Feb 11, 2014 | 14.89 | 14.97 | 14.89 | 14.94 | 14,171 | +0.06(+0.40%) |
Feb 10, 2014 | 14.89 | 14.89 | 14.87 | 14.88 | 4,241 | -0.02(-0.12%) |
Feb 07, 2014 | 14.89 | 14.89 | 14.87 | 14.89 | 5,972 | -0.02(-0.14%) |
Feb 06, 2014 | 14.83 | 14.92 | 14.83 | 14.91 | 7,542 | +0.00(+0.00%) |
Feb 05, 2014 | 14.82 | 14.92 | 14.80 | 14.91 | 26,415 | +0.04(+0.27%) |
Feb 04, 2014 | 14.80 | 14.88 | 14.80 | 14.87 | 10,638 | +0.05(+0.31%) |
Feb 03, 2014 | 14.88 | 14.92 | 14.80 | 14.83 | 27,992 | -0.05(-0.34%) |
Jan 31, 2014 | 14.83 | 14.88 | 14.80 | 14.88 | 12,277 | +0.04(+0.24%) |
Jan 30, 2014 | 14.79 | 14.87 | 14.79 | 14.84 | 7,841 | +0.05(+0.34%) |
Jan 29, 2014 | 14.82 | 14.82 | 14.79 | 14.79 | 7,294 | -0.06(-0.38%) |
Jan 28, 2014 | 14.79 | 14.95 | 14.76 | 14.85 | 16,766 | -0.03(-0.17%) |
Jan 27, 2014 | 14.79 | 14.89 | 14.79 | 14.87 | 25,313 | +0.08(+0.52%) |
Jan 24, 2014 | 14.80 | 14.89 | 14.74 | 14.80 | 20,759 | -0.02(-0.14%) |
Jan 23, 2014 | 14.85 | 14.87 | 14.80 | 14.82 | 8,409 | +0.02(+0.10%) |
Jan 22, 2014 | 14.79 | 14.89 | 14.79 | 14.80 | 19,317 | +0.06(+0.41%) |
Jan 21, 2014 | 14.75 | 14.79 | 14.74 | 14.74 | 28,675 | -0.04(-0.28%) |
Jan 17, 2014 | 14.82 | 14.78 | 14.78 | 14.78 | 69,441 | -0.11(-0.75%) |
Jan 16, 2014 | 14.94 | 14.97 | 14.84 | 14.89 | 6,621 | +0.07(+0.48%) |
Jan 15, 2014 | 14.82 | 14.97 | 14.82 | 14.82 | 14,303 | -0.04(-0.24%) |
Jan 14, 2014 | 14.82 | 14.97 | 14.82 | 14.86 | 26,672 | +0.04(+0.26%) |
Jan 13, 2014 | 14.96 | 14.96 | 14.81 | 14.82 | 19,089 | -0.05(-0.33%) |
Jan 10, 2014 | 14.91 | 14.94 | 14.80 | 14.87 | 25,236 | +0.07(+0.45%) |
Jan 09, 2014 | 14.74 | 14.98 | 14.74 | 14.80 | 13,571 | +0.05(+0.34%) |
Jan 08, 2014 | 14.74 | 14.86 | 14.74 | 14.75 | 13,764 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 14.94 | 14.74 | 14.74 | 22,012 | -0.00(-0.00%) |
Jan 06, 2014 | 14.86 | 14.87 | 14.74 | 14.74 | 98,927 | -0.14(-0.92%) |
Jan 03, 2014 | 14.88 | 15.00 | 14.87 | 14.88 | 22,229 | -0.08(-0.56%) |
Jan 02, 2014 | 14.87 | 15.12 | 14.85 | 14.96 | 19,549 | +0.11(+0.74%) |
Dec 31, 2013 | 14.74 | 14.85 | 14.85 | 14.85 | 53,507 | +0.32(+2.17%) |
Dec 30, 2013 | 14.52 | 14.64 | 14.52 | 14.54 | 33,914 | +0.00(+0.00%) |
Dec 27, 2013 | 14.56 | 14.67 | 14.54 | 14.54 | 25,295 | -0.01(-0.07%) |
Dec 26, 2013 | 14.52 | 14.69 | 14.52 | 14.55 | 39,447 | +0.01(+0.10%) |
Dec 24, 2013 | 14.64 | 14.96 | 14.52 | 14.53 | 38,023 | -0.17(-1.14%) |
Dec 23, 2013 | 14.69 | 14.87 | 14.64 | 14.70 | 44,499 | -0.00(-0.00%) |
Dec 20, 2013 | 14.79 | 14.79 | 14.70 | 14.70 | 11,614 | -0.05(-0.34%) |
Dec 19, 2013 | 14.76 | 15.08 | 14.73 | 14.75 | 9,186 | +0.06(+0.42%) |
Dec 18, 2013 | 14.77 | 14.87 | 14.69 | 14.69 | 26,761 | -0.10(-0.69%) |
Dec 17, 2013 | 15.12 | 15.12 | 14.79 | 14.79 | 24,587 | -0.28(-1.85%) |
Dec 16, 2013 | 15.03 | 15.07 | 14.86 | 15.07 | 29,057 | -0.05(-0.30%) |
Dec 13, 2013 | 15.08 | 15.12 | 14.70 | 15.12 | 51,030 | +0.40(+2.73%) |
Dec 12, 2013 | 15.04 | 15.04 | 14.64 | 14.72 | 58,258 | -0.15(-0.99%) |
Dec 11, 2013 | 14.86 | 14.86 | 14.76 | 14.86 | 18,269 | +0.00(+0.00%) |
Dec 10, 2013 | 14.74 | 14.86 | 14.74 | 14.86 | 26,476 | +0.01(+0.07%) |
Dec 09, 2013 | 14.84 | 14.86 | 14.74 | 14.85 | 38,743 | +0.03(+0.20%) |
Dec 06, 2013 | 14.84 | 14.84 | 14.70 | 14.82 | 0 | +0.02(+0.17%) |
Dec 05, 2013 | 14.84 | 14.84 | 14.80 | 14.80 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 14.84 | 14.84 | 14.70 | 14.80 | 0 | +0.04(+0.24%) |
Dec 03, 2013 | 14.77 | 14.77 | 14.69 | 14.77 | 0 | -0.02(-0.17%) |
Dec 02, 2013 | 14.74 | 14.82 | 14.72 | 14.79 | 0 | -0.04(-0.30%) |
Nov 29, 2013 | 14.71 | 14.84 | 14.71 | 14.84 | 0 | +0.04(+0.27%) |
Nov 27, 2013 | 14.79 | 14.83 | 14.74 | 14.80 | 0 | +0.00(+0.03%) |
Nov 26, 2013 | 14.83 | 14.84 | 14.74 | 14.79 | 0 | +0.05(+0.34%) |
Nov 25, 2013 | 14.76 | 14.84 | 14.74 | 14.74 | 0 | +0.03(+0.17%) |
Nov 22, 2013 | 14.77 | 14.85 | 14.67 | 14.72 | 0 | -0.02(-0.13%) |
Nov 21, 2013 | 14.73 | 14.77 | 14.64 | 14.74 | 0 | -0.05(-0.31%) |
Nov 20, 2013 | 14.81 | 14.84 | 14.74 | 14.78 | 0 | -0.00(-0.03%) |
Nov 19, 2013 | 14.84 | 14.84 | 14.75 | 14.79 | 0 | +0.00(+0.03%) |
Nov 18, 2013 | 14.74 | 14.84 | 14.74 | 14.78 | 0 | +0.02(+0.14%) |
Nov 15, 2013 | 14.74 | 14.86 | 14.62 | 14.76 | 0 | +0.06(+0.41%) |
Nov 14, 2013 | 14.69 | 14.86 | 14.64 | 14.70 | 0 | -0.03(-0.20%) |
Nov 12, 2013 | 14.80 | 14.86 | 14.72 | 14.73 | 0 | -0.10(-0.71%) |
Nov 11, 2013 | 14.76 | 14.86 | 14.69 | 14.84 | 0 | +0.17(+1.16%) |
Nov 08, 2013 | 14.83 | 14.86 | 14.64 | 14.67 | 0 | -0.11(-0.74%) |
Nov 07, 2013 | 14.61 | 14.79 | 14.60 | 14.78 | 0 | +0.17(+1.16%) |
Nov 06, 2013 | 14.81 | 14.82 | 14.60 | 14.61 | 0 | -0.16(-1.08%) |
Nov 05, 2013 | 14.86 | 14.86 | 14.73 | 14.77 | 0 | +0.03(+0.17%) |
Nov 04, 2013 | 14.81 | 14.86 | 14.74 | 14.74 | 0 | -0.05(-0.34%) |
Nov 01, 2013 | 14.82 | 14.84 | 14.79 | 14.79 | 0 | +0.00(+0.01%) |
Oct 31, 2013 | 14.88 | 14.96 | 14.77 | 14.79 | 0 | -0.03(-0.17%) |
Oct 30, 2013 | 14.87 | 14.91 | 14.77 | 14.82 | 0 | +0.02(+0.13%) |
Oct 29, 2013 | 14.75 | 14.91 | 14.74 | 14.80 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 14.82 | 14.93 | 14.78 | 14.80 | 0 | -0.02(-0.17%) |
Oct 25, 2013 | 14.82 | 14.94 | 14.74 | 14.82 | 0 | +0.12(+0.82%) |
Oct 24, 2013 | 14.92 | 14.94 | 14.70 | 14.70 | 0 | -0.11(-0.78%) |
Oct 23, 2013 | 14.72 | 14.89 | 14.72 | 14.82 | 0 | +0.02(+0.17%) |
Oct 22, 2013 | 14.97 | 14.97 | 14.73 | 14.79 | 0 | +0.00(+0.01%) |
Oct 21, 2013 | 14.94 | 14.96 | 14.74 | 14.79 | 0 | -0.03(-0.18%) |
Oct 18, 2013 | 14.77 | 14.87 | 14.75 | 14.82 | 23,823 | +0.10(+0.68%) |
Oct 17, 2013 | 14.77 | 14.78 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 14.82 | 14.82 | 14.72 | 14.72 | 0 | -0.04(-0.24%) |
Oct 15, 2013 | 14.89 | 14.94 | 14.74 | 14.75 | 0 | -0.02(-0.10%) |
Oct 14, 2013 | 14.62 | 14.98 | 14.62 | 14.77 | 0 | +0.12(+0.85%) |
Oct 11, 2013 | 14.74 | 14.81 | 14.59 | 14.64 | 0 | -0.10(-0.68%) |
Oct 10, 2013 | 14.56 | 14.94 | 14.56 | 14.74 | 0 | +0.18(+1.24%) |
Oct 09, 2013 | 14.57 | 14.69 | 14.55 | 14.56 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 14.61 | 14.89 | 14.53 | 14.56 | 0 | +0.03(+0.21%) |
Oct 07, 2013 | 14.77 | 14.85 | 14.52 | 14.53 | 0 | -0.12(-0.82%) |
Oct 04, 2013 | 14.74 | 14.92 | 14.65 | 14.65 | 0 | -0.14(-0.94%) |
Oct 03, 2013 | 14.89 | 14.90 | 14.74 | 14.79 | 0 | -0.15(-1.01%) |
Oct 02, 2013 | 15.04 | 15.19 | 14.90 | 14.94 | 0 | -0.09(-0.60%) |
Oct 01, 2013 | 14.82 | 15.04 | 14.71 | 15.03 | 0 | +0.16(+1.11%) |
Sep 30, 2013 | 14.67 | 14.94 | 14.59 | 14.87 | 0 | +0.18(+1.22%) |
Sep 27, 2013 | 14.80 | 15.06 | 14.67 | 14.69 | 0 | -0.30(-2.03%) |
Sep 26, 2013 | 14.69 | 14.99 | 14.69 | 14.99 | 0 | +0.26(+1.76%) |
Sep 25, 2013 | 14.50 | 14.79 | 14.50 | 14.73 | 0 | +0.21(+1.48%) |
Sep 24, 2013 | 14.49 | 15.03 | 14.49 | 14.52 | 0 | -0.10(-0.68%) |
Sep 23, 2013 | 13.89 | 15.21 | 13.89 | 14.62 | 0 | +0.72(+5.22%) |
Sep 20, 2013 | 15.71 | 15.90 | 13.65 | 13.89 | 0 | -2.06(-12.93%) |
Sep 19, 2013 | 16.57 | 16.59 | 15.62 | 15.96 | 0 | -0.59(-3.59%) |
Sep 18, 2013 | 16.50 | 16.62 | 16.50 | 16.55 | 0 | +0.00(+0.03%) |
Sep 17, 2013 | 16.49 | 16.65 | 16.49 | 16.55 | 0 | -0.00(-0.03%) |
Sep 16, 2013 | 16.48 | 16.66 | 16.46 | 16.55 | 0 | +0.07(+0.45%) |
Sep 13, 2013 | 16.44 | 16.69 | 16.44 | 16.48 | 0 | -0.02(-0.09%) |
Sep 12, 2013 | 16.54 | 16.62 | 16.44 | 16.49 | 0 | +0.15(+0.92%) |
Sep 11, 2013 | 16.27 | 16.39 | 16.27 | 16.34 | 0 | +0.06(+0.39%) |
Sep 10, 2013 | 16.35 | 16.39 | 16.23 | 16.28 | 0 | -0.06(-0.34%) |
Sep 09, 2013 | 16.31 | 16.35 | 16.27 | 16.34 | 0 | +0.08(+0.47%) |
Sep 06, 2013 | 16.35 | 16.35 | 16.23 | 16.26 | 0 | -0.10(-0.60%) |
Sep 05, 2013 | 16.36 | 16.36 | 16.26 | 16.36 | 0 | +0.06(+0.39%) |
Sep 04, 2013 | 16.36 | 16.36 | 16.26 | 16.29 | 0 | -0.03(-0.18%) |
Sep 03, 2013 | 16.35 | 16.35 | 16.22 | 16.32 | 0 | +0.06(+0.36%) |
Aug 30, 2013 | 16.25 | 16.29 | 16.22 | 16.26 | 0 | +0.01(+0.06%) |
Aug 29, 2013 | 16.22 | 16.27 | 16.21 | 16.25 | 0 | +0.02(+0.12%) |
Aug 28, 2013 | 16.24 | 16.24 | 16.21 | 16.23 | 0 | +0.03(+0.18%) |
Aug 27, 2013 | 16.24 | 16.27 | 16.20 | 16.21 | 0 | +0.00(+0.03%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.20 | 16.20 | 0 | -0.03(-0.18%) |
Aug 23, 2013 | 16.21 | 16.29 | 16.17 | 16.23 | 0 | +0.05(+0.30%) |
Aug 22, 2013 | 16.13 | 16.29 | 16.13 | 16.18 | 0 | +0.07(+0.46%) |
Aug 21, 2013 | 16.27 | 16.27 | 16.10 | 16.11 | 0 | -0.07(-0.43%) |
Aug 20, 2013 | 16.24 | 16.37 | 16.18 | 16.18 | 0 | -0.01(-0.03%) |
Aug 19, 2013 | 16.29 | 16.36 | 16.15 | 16.18 | 0 | -0.02(-0.15%) |
Aug 16, 2013 | 16.37 | 16.37 | 16.15 | 16.21 | 0 | -0.10(-0.63%) |
Aug 15, 2013 | 16.28 | 16.36 | 16.05 | 16.31 | 43,433 | -0.05(-0.33%) |
Aug 14, 2013 | 16.30 | 16.37 | 16.26 | 16.36 | 0 | +0.06(+0.36%) |
Aug 13, 2013 | 16.32 | 16.32 | 16.26 | 16.30 | 13,021 | -0.01(-0.09%) |
Aug 12, 2013 | 16.22 | 16.32 | 16.21 | 16.32 | 24,681 | +0.01(+0.09%) |
Aug 09, 2013 | 16.20 | 16.31 | 16.15 | 16.30 | 19,635 | +0.14(+0.85%) |
Aug 08, 2013 | 16.27 | 16.30 | 16.15 | 16.17 | 17,567 | -0.03(-0.21%) |
Aug 07, 2013 | 16.23 | 16.31 | 16.05 | 16.20 | 15,603 | +0.04(+0.27%) |
Aug 06, 2013 | 16.15 | 16.24 | 16.11 | 16.16 | 26,518 | +0.09(+0.58%) |
Aug 05, 2013 | 16.03 | 16.16 | 16.01 | 16.06 | 42,822 | -0.09(-0.58%) |
Aug 02, 2013 | 16.05 | 16.16 | 16.05 | 16.16 | 2,669 | +0.15(+0.92%) |
Aug 01, 2013 | 16.10 | 16.30 | 16.01 | 16.01 | 43,902 | -0.12(-0.76%) |
Jul 31, 2013 | 16.01 | 16.13 | 16.01 | 16.13 | 0 | +0.13(+0.80%) |
Jul 30, 2013 | 16.13 | 16.15 | 16.00 | 16.00 | 0 | +0.00(+0.03%) |
Jul 29, 2013 | 16.10 | 16.17 | 15.95 | 16.00 | 0 | -0.10(-0.61%) |
Jul 26, 2013 | 15.95 | 16.15 | 15.95 | 16.10 | 0 | +0.05(+0.31%) |
Jul 25, 2013 | 16.24 | 16.31 | 16.05 | 16.05 | 0 | -0.16(-1.00%) |
Jul 24, 2013 | 16.24 | 16.24 | 16.05 | 16.21 | 0 | +0.10(+0.61%) |
Jul 23, 2013 | 16.17 | 16.22 | 16.09 | 16.11 | 0 | +0.01(+0.09%) |
Jul 22, 2013 | 16.12 | 16.17 | 16.04 | 16.10 | 0 | -0.07(-0.46%) |
Jul 19, 2013 | 16.14 | 16.17 | 16.00 | 16.17 | 0 | +0.24(+1.51%) |
Jul 18, 2013 | 15.90 | 16.00 | 15.90 | 15.93 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 16.01 | 16.05 | 15.91 | 15.94 | 14,453 | +0.04(+0.23%) |
Jul 16, 2013 | 16.03 | 16.05 | 15.90 | 15.91 | 0 | -0.00(-0.03%) |
Jul 15, 2013 | 15.86 | 16.02 | 15.80 | 15.91 | 0 | +0.14(+0.87%) |
Jul 12, 2013 | 15.91 | 15.97 | 15.76 | 15.77 | 0 | -0.13(-0.81%) |
Jul 11, 2013 | 15.85 | 15.99 | 15.79 | 15.90 | 0 | +0.20(+1.25%) |
Jul 10, 2013 | 15.78 | 15.92 | 15.28 | 15.70 | 0 | -0.02(-0.11%) |
Jul 09, 2013 | 15.88 | 15.88 | 15.70 | 15.72 | 0 | -0.08(-0.51%) |
Jul 08, 2013 | 15.88 | 15.96 | 15.80 | 15.80 | 0 | -0.07(-0.47%) |
Jul 05, 2013 | 16.05 | 16.14 | 15.88 | 15.88 | 0 | -0.12(-0.77%) |
Jul 03, 2013 | 15.97 | 16.08 | 15.91 | 16.00 | 0 | +0.07(+0.46%) |
Jul 02, 2013 | 15.98 | 16.10 | 15.92 | 15.92 | 0 | -0.19(-1.19%) |