Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.37 | 19.40 | 19.04 | 19.05 | 2,173,865 | -0.36(-1.86%) |
May 29, 2014 | 19.42 | 19.45 | 19.37 | 19.41 | 335,074 | +0.07(+0.34%) |
May 28, 2014 | 19.40 | 19.40 | 19.29 | 19.35 | 660,070 | +0.04(+0.20%) |
May 27, 2014 | 19.42 | 19.42 | 19.27 | 19.31 | 332,805 | -0.14(-0.74%) |
May 23, 2014 | 19.43 | 19.46 | 19.46 | 19.46 | 248,345 | +0.04(+0.21%) |
May 22, 2014 | 19.37 | 19.44 | 19.37 | 19.41 | 146,477 | +0.15(+0.77%) |
May 21, 2014 | 19.26 | 19.32 | 19.25 | 19.27 | 209,474 | +0.09(+0.49%) |
May 20, 2014 | 19.27 | 19.30 | 19.13 | 19.17 | 268,193 | -0.17(-0.88%) |
May 19, 2014 | 19.35 | 19.37 | 19.31 | 19.34 | 345,411 | -0.02(-0.08%) |
May 16, 2014 | 19.20 | 19.40 | 19.19 | 19.36 | 1,965,033 | +0.27(+1.44%) |
May 15, 2014 | 19.24 | 19.24 | 19.02 | 19.08 | 280,015 | -0.18(-0.94%) |
May 14, 2014 | 19.19 | 19.31 | 19.18 | 19.26 | 225,614 | +0.14(+0.74%) |
May 13, 2014 | 19.08 | 19.20 | 19.07 | 19.12 | 472,374 | +0.08(+0.44%) |
May 12, 2014 | 19.00 | 19.07 | 18.94 | 19.04 | 248,948 | +0.27(+1.41%) |
May 09, 2014 | 18.80 | 18.87 | 18.71 | 18.77 | 543,046 | -0.03(-0.16%) |
May 08, 2014 | 18.86 | 18.93 | 18.78 | 18.80 | 152,974 | -0.02(-0.12%) |
May 07, 2014 | 18.71 | 18.83 | 18.62 | 18.83 | 210,362 | +0.12(+0.65%) |
May 06, 2014 | 18.63 | 18.79 | 18.61 | 18.71 | 219,141 | +0.15(+0.82%) |
May 05, 2014 | 18.60 | 18.67 | 18.54 | 18.55 | 723,431 | -0.17(-0.93%) |
May 02, 2014 | 18.64 | 18.78 | 18.59 | 18.73 | 300,375 | +0.10(+0.53%) |
May 01, 2014 | 18.55 | 18.67 | 18.49 | 18.63 | 445,619 | +0.04(+0.20%) |
Apr 30, 2014 | 18.54 | 18.61 | 18.43 | 18.59 | 241,330 | -0.04(-0.20%) |
Apr 29, 2014 | 18.63 | 18.73 | 18.62 | 18.63 | 328,427 | +0.11(+0.61%) |
Apr 28, 2014 | 18.47 | 18.56 | 18.35 | 18.52 | 221,248 | +0.07(+0.37%) |
Apr 25, 2014 | 18.49 | 18.49 | 18.31 | 18.45 | 241,446 | -0.19(-1.02%) |
Apr 24, 2014 | 18.71 | 18.71 | 18.47 | 18.64 | 187,516 | +0.02(+0.08%) |
Apr 23, 2014 | 18.67 | 18.67 | 18.50 | 18.62 | 333,080 | -0.11(-0.57%) |
Apr 22, 2014 | 18.79 | 18.80 | 18.73 | 18.73 | 759,138 | -0.07(-0.36%) |
Apr 21, 2014 | 18.80 | 18.86 | 18.71 | 18.80 | 324,305 | -0.08(-0.40%) |
Apr 17, 2014 | 18.68 | 18.87 | 18.87 | 18.87 | 296,221 | +0.22(+1.18%) |
Apr 16, 2014 | 18.58 | 18.70 | 18.53 | 18.65 | 328,007 | +0.17(+0.90%) |
Apr 15, 2014 | 18.64 | 18.64 | 18.26 | 18.49 | 387,071 | -0.27(-1.42%) |
Apr 14, 2014 | 18.83 | 18.83 | 18.67 | 18.75 | 239,422 | -0.02(-0.08%) |
Apr 11, 2014 | 18.69 | 18.78 | 18.62 | 18.77 | 364,782 | -0.01(-0.04%) |
Apr 10, 2014 | 18.99 | 19.02 | 18.74 | 18.77 | 481,593 | -0.17(-0.88%) |
Apr 09, 2014 | 18.89 | 19.00 | 18.70 | 18.94 | 2,196,782 | +0.14(+0.77%) |
Apr 08, 2014 | 18.82 | 18.96 | 18.77 | 18.80 | 288,449 | +0.15(+0.81%) |
Apr 07, 2014 | 18.59 | 18.68 | 18.53 | 18.64 | 240,877 | +0.11(+0.61%) |
Apr 04, 2014 | 18.80 | 18.89 | 18.52 | 18.53 | 241,396 | -0.05(-0.29%) |
Apr 03, 2014 | 18.63 | 18.65 | 18.44 | 18.58 | 226,788 | -0.12(-0.65%) |
Apr 02, 2014 | 18.58 | 18.74 | 18.58 | 18.71 | 391,375 | +0.08(+0.45%) |
Apr 01, 2014 | 18.58 | 18.66 | 18.56 | 18.62 | 748,150 | +0.17(+0.95%) |
Mar 31, 2014 | 18.43 | 18.56 | 18.43 | 18.45 | 735,524 | +0.11(+0.62%) |
Mar 28, 2014 | 18.29 | 18.43 | 18.23 | 18.33 | 389,292 | +0.19(+1.04%) |
Mar 27, 2014 | 17.98 | 18.20 | 17.98 | 18.14 | 223,909 | +0.20(+1.09%) |
Mar 26, 2014 | 18.02 | 18.12 | 17.94 | 17.95 | 408,902 | -0.02(-0.12%) |
Mar 25, 2014 | 17.92 | 18.00 | 17.87 | 17.97 | 225,546 | +0.25(+1.41%) |
Mar 24, 2014 | 17.73 | 17.77 | 17.59 | 17.72 | 232,442 | +0.19(+1.08%) |
Mar 21, 2014 | 17.67 | 17.74 | 17.52 | 17.53 | 278,821 | +0.05(+0.26%) |
Mar 20, 2014 | 17.35 | 17.53 | 17.27 | 17.48 | 162,400 | +0.07(+0.39%) |
Mar 19, 2014 | 17.60 | 17.69 | 17.35 | 17.42 | 254,047 | -0.29(-1.62%) |
Mar 18, 2014 | 17.52 | 17.73 | 17.52 | 17.70 | 207,188 | +0.23(+1.30%) |
Mar 17, 2014 | 17.42 | 17.51 | 17.42 | 17.48 | 454,608 | +0.17(+0.96%) |
Mar 14, 2014 | 17.27 | 17.37 | 17.25 | 17.31 | 290,264 | +0.09(+0.53%) |
Mar 13, 2014 | 17.49 | 17.51 | 17.13 | 17.22 | 385,842 | -0.24(-1.39%) |
Mar 12, 2014 | 17.36 | 17.46 | 17.29 | 17.46 | 155,024 | +0.07(+0.39%) |
Mar 11, 2014 | 17.63 | 17.66 | 17.36 | 17.39 | 302,381 | -0.20(-1.16%) |
Mar 10, 2014 | 17.64 | 17.64 | 17.48 | 17.60 | 241,779 | -0.12(-0.68%) |
Mar 07, 2014 | 17.85 | 17.85 | 17.63 | 17.72 | 513,057 | -0.20(-1.10%) |
Mar 06, 2014 | 17.77 | 17.98 | 17.77 | 17.92 | 300,565 | +0.26(+1.46%) |
Mar 05, 2014 | 17.67 | 17.69 | 17.56 | 17.66 | 332,252 | +0.01(+0.04%) |
Mar 04, 2014 | 17.69 | 17.71 | 17.58 | 17.65 | 273,357 | +0.29(+1.66%) |
Mar 03, 2014 | 17.42 | 17.43 | 17.24 | 17.36 | 507,618 | -0.22(-1.25%) |
Feb 28, 2014 | 17.81 | 17.84 | 17.55 | 17.58 | 1,274,126 | -0.20(-1.15%) |
Feb 27, 2014 | 17.57 | 17.82 | 17.57 | 17.79 | 330,598 | +0.31(+1.78%) |
Feb 26, 2014 | 17.59 | 17.61 | 17.44 | 17.48 | 239,938 | -0.04(-0.22%) |
Feb 25, 2014 | 17.72 | 17.72 | 17.48 | 17.51 | 416,660 | -0.22(-1.24%) |
Feb 24, 2014 | 17.71 | 17.86 | 17.71 | 17.73 | 284,805 | +0.01(+0.04%) |
Feb 21, 2014 | 17.63 | 17.77 | 17.60 | 17.73 | 239,535 | +0.11(+0.60%) |
Feb 20, 2014 | 17.53 | 17.64 | 17.44 | 17.62 | 355,482 | +0.09(+0.52%) |
Feb 19, 2014 | 17.58 | 17.67 | 17.47 | 17.53 | 325,360 | -0.07(-0.39%) |
Feb 18, 2014 | 17.73 | 17.75 | 17.59 | 17.60 | 865,881 | -0.11(-0.60%) |
Feb 14, 2014 | 17.47 | 17.70 | 17.70 | 17.70 | 1,255,578 | +0.29(+1.65%) |
Feb 13, 2014 | 17.18 | 17.43 | 17.14 | 17.42 | 367,546 | -0.01(-0.04%) |
Feb 12, 2014 | 17.48 | 17.58 | 17.35 | 17.42 | 303,662 | +0.01(+0.04%) |
Feb 11, 2014 | 17.20 | 17.45 | 17.18 | 17.42 | 445,304 | +0.37(+2.15%) |
Feb 10, 2014 | 17.17 | 17.17 | 16.97 | 17.05 | 268,014 | -0.15(-0.85%) |
Feb 07, 2014 | 17.23 | 17.28 | 17.11 | 17.20 | 271,856 | +0.10(+0.58%) |
Feb 06, 2014 | 16.89 | 17.14 | 16.89 | 17.10 | 392,705 | +0.28(+1.66%) |
Feb 05, 2014 | 16.79 | 16.90 | 16.68 | 16.82 | 315,940 | -0.08(-0.45%) |
Feb 04, 2014 | 16.75 | 16.93 | 16.75 | 16.89 | 640,839 | +0.35(+2.11%) |
Feb 03, 2014 | 16.95 | 16.95 | 16.50 | 16.54 | 708,780 | -0.45(-2.63%) |
Jan 31, 2014 | 16.85 | 17.06 | 16.74 | 16.99 | 431,818 | +0.01(+0.04%) |
Jan 30, 2014 | 17.04 | 17.08 | 16.92 | 16.98 | 268,635 | +0.18(+1.08%) |
Jan 29, 2014 | 16.98 | 17.01 | 16.76 | 16.80 | 448,276 | -0.30(-1.73%) |
Jan 28, 2014 | 17.07 | 17.15 | 17.03 | 17.10 | 373,335 | +0.15(+0.88%) |
Jan 27, 2014 | 17.17 | 17.17 | 16.89 | 16.95 | 1,296,835 | -0.19(-1.13%) |
Jan 24, 2014 | 17.51 | 17.56 | 17.14 | 17.14 | 969,325 | -0.57(-3.21%) |
Jan 23, 2014 | 17.96 | 17.96 | 17.61 | 17.71 | 434,670 | -0.39(-2.14%) |
Jan 22, 2014 | 17.98 | 18.11 | 17.92 | 18.10 | 676,471 | +0.21(+1.19%) |
Jan 21, 2014 | 17.98 | 18.01 | 17.79 | 17.89 | 365,536 | -0.02(-0.13%) |
Jan 17, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 379,970 | -0.11(-0.59%) |
Jan 16, 2014 | 18.08 | 18.12 | 17.96 | 18.02 | 385,470 | -0.07(-0.38%) |
Jan 15, 2014 | 18.08 | 18.12 | 18.05 | 18.08 | 247,520 | +0.00(+0.00%) |
Jan 14, 2014 | 18.02 | 18.11 | 17.90 | 18.08 | 342,821 | +0.20(+1.15%) |
Jan 13, 2014 | 18.11 | 18.11 | 17.83 | 17.88 | 350,874 | -0.17(-0.97%) |
Jan 10, 2014 | 17.88 | 18.09 | 17.88 | 18.05 | 254,640 | +0.28(+1.58%) |
Jan 09, 2014 | 17.87 | 17.87 | 17.67 | 17.77 | 685,797 | -0.11(-0.59%) |
Jan 08, 2014 | 17.95 | 17.98 | 17.83 | 17.88 | 390,740 | -0.05(-0.30%) |
Jan 07, 2014 | 17.95 | 18.00 | 17.86 | 17.93 | 230,389 | +0.08(+0.42%) |
Jan 06, 2014 | 17.99 | 18.01 | 17.85 | 17.86 | 399,184 | -0.16(-0.88%) |
Jan 03, 2014 | 18.15 | 18.15 | 17.96 | 18.02 | 411,257 | -0.02(-0.13%) |
Jan 02, 2014 | 18.42 | 18.42 | 18.04 | 18.04 | 652,411 | -0.61(-3.29%) |
Dec 31, 2013 | 18.55 | 18.65 | 18.65 | 18.65 | 909,502 | +0.16(+0.86%) |
Dec 30, 2013 | 18.47 | 18.54 | 18.45 | 18.49 | 792,722 | +0.05(+0.29%) |
Dec 27, 2013 | 18.34 | 18.44 | 18.32 | 18.44 | 670,119 | +0.20(+1.08%) |
Dec 26, 2013 | 18.27 | 18.29 | 18.22 | 18.24 | 663,434 | -0.11(-0.58%) |
Dec 24, 2013 | 18.27 | 18.36 | 18.27 | 18.35 | 289,649 | +0.12(+0.67%) |
Dec 23, 2013 | 18.20 | 18.30 | 18.06 | 18.23 | 962,748 | +0.23(+1.26%) |
Dec 20, 2013 | 18.19 | 18.27 | 17.99 | 18.00 | 2,075,055 | -0.18(-1.02%) |
Dec 19, 2013 | 18.19 | 18.24 | 18.03 | 18.19 | 774,893 | -0.29(-1.56%) |
Dec 18, 2013 | 18.19 | 18.63 | 18.02 | 18.47 | 755,397 | +0.31(+1.71%) |
Dec 17, 2013 | 18.25 | 18.25 | 18.14 | 18.16 | 392,582 | -0.11(-0.61%) |
Dec 16, 2013 | 18.24 | 18.38 | 18.24 | 18.27 | 353,113 | +0.08(+0.45%) |
Dec 13, 2013 | 18.20 | 18.20 | 18.10 | 18.19 | 186,873 | +0.07(+0.37%) |
Dec 12, 2013 | 18.23 | 18.23 | 18.07 | 18.13 | 354,397 | -0.16(-0.89%) |
Dec 11, 2013 | 18.57 | 18.57 | 18.24 | 18.29 | 354,773 | -0.36(-1.94%) |
Dec 10, 2013 | 18.64 | 18.67 | 18.59 | 18.65 | 231,782 | +0.01(+0.04%) |
Dec 09, 2013 | 18.70 | 18.75 | 18.64 | 18.64 | 284,419 | +0.01(+0.08%) |
Dec 06, 2013 | 18.48 | 18.67 | 18.47 | 18.63 | 1,124,804 | +0.41(+2.27%) |
Dec 05, 2013 | 18.27 | 18.35 | 18.21 | 18.21 | 184,027 | -0.07(-0.36%) |
Dec 04, 2013 | 18.23 | 18.33 | 18.13 | 18.28 | 270,961 | -0.04(-0.20%) |
Dec 03, 2013 | 18.38 | 18.41 | 18.19 | 18.32 | 596,003 | -0.06(-0.32%) |
Dec 02, 2013 | 18.70 | 18.70 | 18.37 | 18.38 | 392,465 | -0.34(-1.82%) |
Nov 29, 2013 | 18.65 | 18.75 | 18.64 | 18.72 | 237,869 | +0.16(+0.88%) |
Nov 27, 2013 | 18.49 | 18.55 | 18.42 | 18.55 | 219,143 | +0.12(+0.64%) |
Nov 26, 2013 | 18.43 | 18.47 | 18.33 | 18.44 | 198,260 | -0.01(-0.08%) |
Nov 25, 2013 | 18.69 | 18.69 | 18.43 | 18.45 | 648,794 | -0.23(-1.23%) |
Nov 22, 2013 | 18.62 | 18.70 | 18.53 | 18.68 | 222,340 | +0.14(+0.76%) |
Nov 21, 2013 | 18.56 | 18.57 | 18.47 | 18.54 | 282,544 | -0.02(-0.12%) |
Nov 20, 2013 | 18.80 | 18.83 | 18.51 | 18.56 | 416,702 | -0.21(-1.11%) |
Nov 19, 2013 | 18.95 | 18.98 | 18.76 | 18.77 | 480,033 | -0.15(-0.78%) |
Nov 18, 2013 | 19.03 | 19.12 | 18.90 | 18.92 | 406,029 | +0.11(+0.59%) |
Nov 15, 2013 | 18.50 | 18.82 | 18.50 | 18.81 | 315,466 | +0.35(+1.92%) |
Nov 14, 2013 | 18.15 | 18.47 | 18.14 | 18.45 | 188,947 | +0.33(+1.80%) |
Nov 12, 2013 | 18.19 | 18.23 | 18.03 | 18.13 | 286,099 | -0.13(-0.73%) |
Nov 11, 2013 | 18.36 | 18.36 | 18.20 | 18.26 | 249,442 | -0.09(-0.48%) |
Nov 08, 2013 | 18.30 | 18.35 | 18.17 | 18.35 | 296,357 | -0.02(-0.08%) |
Nov 07, 2013 | 18.75 | 18.75 | 18.35 | 18.36 | 365,896 | -0.34(-1.82%) |
Nov 06, 2013 | 18.84 | 18.84 | 18.66 | 18.70 | 654,916 | +0.06(+0.32%) |
Nov 05, 2013 | 18.78 | 18.78 | 18.64 | 18.64 | 191,226 | -0.32(-1.71%) |
Nov 04, 2013 | 18.96 | 18.98 | 18.91 | 18.97 | 229,467 | +0.11(+0.58%) |
Nov 01, 2013 | 18.92 | 18.95 | 18.77 | 18.86 | 378,973 | -0.02(-0.12%) |
Oct 31, 2013 | 19.12 | 19.12 | 18.88 | 18.88 | 207,704 | -0.15(-0.78%) |
Oct 30, 2013 | 19.18 | 19.18 | 18.94 | 19.03 | 666,115 | -0.08(-0.42%) |
Oct 29, 2013 | 19.11 | 19.13 | 19.07 | 19.11 | 215,820 | +0.08(+0.43%) |
Oct 28, 2013 | 18.96 | 19.05 | 18.95 | 19.03 | 377,402 | +0.07(+0.35%) |
Oct 25, 2013 | 18.89 | 18.98 | 18.85 | 18.96 | 217,146 | +0.07(+0.39%) |
Oct 24, 2013 | 19.01 | 19.01 | 18.84 | 18.89 | 341,492 | -0.04(-0.23%) |
Oct 23, 2013 | 19.08 | 19.08 | 18.92 | 18.93 | 305,309 | -0.39(-2.03%) |
Oct 22, 2013 | 19.27 | 19.40 | 19.24 | 19.32 | 313,092 | +0.18(+0.96%) |
Oct 21, 2013 | 19.22 | 19.28 | 19.11 | 19.14 | 752,911 | -0.04(-0.23%) |
Oct 18, 2013 | 19.23 | 19.26 | 19.16 | 19.18 | 237,600 | +0.04(+0.23%) |
Oct 17, 2013 | 18.99 | 19.15 | 18.98 | 19.14 | 228,901 | +0.11(+0.58%) |
Oct 16, 2013 | 18.99 | 19.09 | 18.94 | 19.03 | 176,353 | +0.17(+0.88%) |
Oct 15, 2013 | 19.02 | 19.04 | 18.82 | 18.86 | 208,516 | -0.20(-1.06%) |
Oct 14, 2013 | 18.72 | 19.08 | 18.70 | 19.06 | 180,725 | +0.14(+0.74%) |
Oct 11, 2013 | 18.87 | 18.96 | 18.82 | 18.92 | 1,428,398 | +0.00(+0.00%) |
Oct 10, 2013 | 18.71 | 18.93 | 18.71 | 18.92 | 282,548 | +0.44(+2.36%) |
Oct 09, 2013 | 18.52 | 18.57 | 18.37 | 18.49 | 202,092 | +0.16(+0.89%) |
Oct 08, 2013 | 18.70 | 18.70 | 18.32 | 18.33 | 801,383 | -0.24(-1.27%) |
Oct 07, 2013 | 18.55 | 18.67 | 18.50 | 18.56 | 246,353 | -0.19(-1.02%) |
Oct 04, 2013 | 18.53 | 18.78 | 18.53 | 18.75 | 284,413 | +0.26(+1.40%) |
Oct 03, 2013 | 18.61 | 18.67 | 18.37 | 18.50 | 194,816 | -0.06(-0.32%) |
Oct 02, 2013 | 18.42 | 18.56 | 18.35 | 18.55 | 240,361 | +0.10(+0.52%) |
Oct 01, 2013 | 18.31 | 18.48 | 18.30 | 18.46 | 190,808 | +0.13(+0.68%) |
Sep 27, 2013 | 18.41 | 18.43 | 18.30 | 18.33 | 275,127 | -0.23(-1.23%) |
Sep 26, 2013 | 18.55 | 18.63 | 18.47 | 18.56 | 214,957 | +0.04(+0.20%) |
Sep 25, 2013 | 18.65 | 18.65 | 18.48 | 18.53 | 177,922 | -0.09(-0.48%) |
Sep 24, 2013 | 18.67 | 18.70 | 18.53 | 18.61 | 210,624 | -0.13(-0.67%) |
Sep 23, 2013 | 18.75 | 18.79 | 18.67 | 18.74 | 269,301 | +0.04(+0.20%) |
Sep 20, 2013 | 19.01 | 19.01 | 18.67 | 18.70 | 313,863 | -0.40(-2.09%) |
Sep 19, 2013 | 19.15 | 19.17 | 18.98 | 19.10 | 355,754 | -0.09(-0.46%) |
Sep 18, 2013 | 18.45 | 19.19 | 18.35 | 19.19 | 398,987 | +0.71(+3.84%) |
Sep 17, 2013 | 18.47 | 18.50 | 18.42 | 18.48 | 189,875 | +0.02(+0.12%) |
Sep 16, 2013 | 18.53 | 18.61 | 18.41 | 18.46 | 439,585 | +0.18(+0.96%) |
Sep 13, 2013 | 18.13 | 18.31 | 18.11 | 18.28 | 1,060,287 | +0.16(+0.86%) |
Sep 12, 2013 | 18.27 | 18.33 | 18.11 | 18.13 | 405,071 | -0.19(-1.05%) |
Sep 11, 2013 | 18.27 | 18.36 | 18.20 | 18.32 | 218,688 | +0.02(+0.12%) |
Sep 10, 2013 | 18.30 | 18.32 | 18.21 | 18.30 | 458,631 | +0.13(+0.69%) |
Sep 09, 2013 | 17.76 | 18.18 | 17.76 | 18.17 | 438,780 | +0.52(+2.93%) |
Sep 06, 2013 | 17.54 | 17.71 | 17.44 | 17.65 | 742,810 | +0.28(+1.62%) |
Sep 05, 2013 | 17.12 | 17.41 | 17.09 | 17.37 | 771,686 | +0.27(+1.55%) |
Sep 04, 2013 | 16.96 | 17.11 | 16.87 | 17.11 | 212,693 | +0.24(+1.40%) |
Sep 03, 2013 | 16.91 | 17.04 | 16.80 | 16.87 | 506,262 | +0.13(+0.75%) |
Aug 30, 2013 | 16.86 | 16.87 | 16.62 | 16.75 | 297,752 | +0.16(+0.93%) |
Aug 29, 2013 | 16.79 | 16.89 | 16.57 | 16.59 | 877,945 | +0.02(+0.13%) |
Aug 28, 2013 | 16.66 | 16.81 | 16.55 | 16.57 | 1,267,138 | -0.14(-0.84%) |
Aug 27, 2013 | 16.73 | 16.83 | 16.67 | 16.71 | 372,797 | -0.38(-2.25%) |
Aug 26, 2013 | 17.31 | 17.31 | 17.09 | 17.09 | 274,443 | -0.18(-1.03%) |
Aug 23, 2013 | 17.22 | 17.32 | 17.11 | 17.27 | 323,613 | +0.16(+0.95%) |
Aug 22, 2013 | 17.01 | 17.17 | 17.01 | 17.11 | 267,875 | +0.24(+1.45%) |
Aug 21, 2013 | 17.01 | 17.03 | 16.78 | 16.86 | 458,842 | -0.35(-2.06%) |
Aug 20, 2013 | 17.12 | 17.28 | 17.06 | 17.22 | 213,298 | +0.02(+0.13%) |
Aug 19, 2013 | 17.45 | 17.45 | 17.20 | 17.20 | 277,600 | -0.27(-1.56%) |
Aug 16, 2013 | 17.73 | 17.78 | 17.45 | 17.47 | 1,322,858 | -0.30(-1.70%) |
Aug 15, 2013 | 17.78 | 17.81 | 17.63 | 17.77 | 369,187 | -0.18(-1.03%) |
Aug 14, 2013 | 17.96 | 18.02 | 17.95 | 17.96 | 183,564 | +0.05(+0.29%) |
Aug 13, 2013 | 17.90 | 17.96 | 17.84 | 17.90 | 227,240 | +0.08(+0.46%) |
Aug 12, 2013 | 17.74 | 17.88 | 17.74 | 17.82 | 528,198 | +0.12(+0.67%) |
Aug 09, 2013 | 17.60 | 17.75 | 17.60 | 17.71 | 162,314 | +0.10(+0.59%) |
Aug 08, 2013 | 17.45 | 17.66 | 17.34 | 17.60 | 258,488 | +0.32(+1.88%) |
Aug 07, 2013 | 17.34 | 17.37 | 17.25 | 17.28 | 188,591 | -0.16(-0.93%) |
Aug 06, 2013 | 17.58 | 17.60 | 17.36 | 17.44 | 442,071 | -0.21(-1.21%) |
Aug 05, 2013 | 17.73 | 17.74 | 17.61 | 17.65 | 289,159 | -0.15(-0.83%) |
Aug 02, 2013 | 17.71 | 17.87 | 17.71 | 17.80 | 269,799 | +0.00(+0.00%) |
Aug 01, 2013 | 17.66 | 17.85 | 17.62 | 17.80 | 287,497 | +0.30(+1.73%) |
Jul 31, 2013 | 17.49 | 17.67 | 17.42 | 17.50 | 230,006 | -0.08(-0.46%) |
Jul 30, 2013 | 17.65 | 17.70 | 17.54 | 17.58 | 231,411 | -0.04(-0.25%) |
Jul 29, 2013 | 17.69 | 17.73 | 17.62 | 17.62 | 513,921 | -0.26(-1.45%) |
Jul 26, 2013 | 17.84 | 17.89 | 17.69 | 17.88 | 1,366,593 | -0.06(-0.33%) |
Jul 25, 2013 | 17.79 | 17.95 | 17.74 | 17.94 | 144,145 | +0.12(+0.66%) |
Jul 24, 2013 | 17.98 | 18.05 | 17.73 | 17.82 | 440,061 | -0.16(-0.90%) |
Jul 23, 2013 | 17.95 | 18.07 | 17.95 | 17.99 | 442,951 | +0.14(+0.79%) |
Jul 22, 2013 | 17.70 | 17.85 | 17.64 | 17.85 | 285,628 | +0.18(+1.05%) |
Jul 19, 2013 | 17.73 | 17.83 | 17.64 | 17.66 | 632,095 | -0.09(-0.50%) |
Jul 18, 2013 | 17.81 | 17.88 | 17.71 | 17.75 | 288,018 | -0.16(-0.87%) |
Jul 17, 2013 | 17.85 | 17.93 | 17.84 | 17.90 | 222,958 | +0.16(+0.87%) |
Jul 16, 2013 | 17.79 | 17.79 | 17.62 | 17.75 | 162,562 | +0.03(+0.17%) |
Jul 15, 2013 | 17.59 | 17.78 | 17.59 | 17.72 | 392,507 | +0.24(+1.35%) |
Jul 12, 2013 | 17.52 | 17.62 | 17.45 | 17.48 | 339,954 | -0.11(-0.63%) |
Jul 11, 2013 | 17.48 | 17.63 | 17.39 | 17.59 | 427,015 | +0.61(+3.57%) |
Jul 10, 2013 | 17.03 | 17.12 | 16.94 | 16.99 | 878,436 | -0.07(-0.43%) |
Jul 09, 2013 | 16.99 | 17.07 | 16.98 | 17.06 | 191,458 | +0.19(+1.13%) |
Jul 08, 2013 | 16.93 | 16.99 | 16.84 | 16.87 | 287,785 | -0.02(-0.12%) |
Jul 05, 2013 | 16.99 | 17.01 | 16.75 | 16.89 | 192,996 | -0.09(-0.52%) |
Jul 03, 2013 | 16.93 | 17.08 | 16.85 | 16.98 | 173,933 | -0.13(-0.73%) |
Jul 02, 2013 | 17.31 | 17.40 | 17.00 | 17.11 | 302,387 | -0.24(-1.41%) |
Jul 01, 2013 | 17.41 | 17.47 | 17.30 | 17.35 | 192,555 | +0.10(+0.60%) |
Jun 28, 2013 | 17.01 | 17.30 | 17.00 | 17.25 | 265,059 | +0.34(+2.01%) |
Jun 26, 2013 | 16.69 | 16.94 | 16.68 | 16.91 | 328,901 | +0.32(+1.91%) |
Jun 25, 2013 | 16.48 | 16.63 | 16.36 | 16.59 | 405,618 | +0.36(+2.23%) |
Jun 24, 2013 | 16.26 | 16.43 | 16.04 | 16.23 | 728,369 | -0.36(-2.18%) |
Jun 21, 2013 | 16.56 | 16.66 | 16.31 | 16.59 | 678,392 | +0.24(+1.45%) |
Jun 20, 2013 | 16.73 | 16.75 | 16.18 | 16.35 | 1,227,594 | -0.73(-4.26%) |
Jun 19, 2013 | 17.47 | 17.51 | 17.07 | 17.08 | 387,555 | -0.48(-2.75%) |
Jun 18, 2013 | 17.51 | 17.56 | 17.45 | 17.56 | 336,316 | +0.01(+0.08%) |
Jun 17, 2013 | 17.62 | 17.65 | 17.45 | 17.55 | 265,451 | +0.15(+0.85%) |
Jun 14, 2013 | 17.62 | 17.62 | 17.36 | 17.40 | 294,937 | -0.21(-1.22%) |
Jun 13, 2013 | 17.27 | 17.62 | 17.24 | 17.62 | 327,339 | +0.35(+2.01%) |
Jun 12, 2013 | 17.50 | 17.56 | 17.23 | 17.27 | 416,226 | -0.17(-0.97%) |
Jun 11, 2013 | 17.41 | 17.54 | 17.36 | 17.44 | 247,354 | -0.30(-1.67%) |
Jun 10, 2013 | 17.86 | 17.87 | 17.71 | 17.73 | 412,567 | -0.25(-1.40%) |
Jun 07, 2013 | 17.97 | 18.08 | 17.89 | 17.99 | 203,881 | -0.06(-0.33%) |
Jun 06, 2013 | 17.90 | 18.05 | 17.78 | 18.05 | 210,747 | +0.11(+0.62%) |
Jun 05, 2013 | 18.22 | 18.22 | 17.91 | 17.93 | 233,116 | -0.31(-1.70%) |
Jun 04, 2013 | 18.41 | 18.41 | 18.17 | 18.24 | 296,287 | -0.13(-0.68%) |