Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.05 | 18.05 | 17.96 | 17.96 | 3,665 | -0.17(-0.93%) |
May 29, 2014 | 18.19 | 18.19 | 18.13 | 18.13 | 1,405 | -0.02(-0.12%) |
May 28, 2014 | 18.14 | 18.25 | 18.13 | 18.15 | 2,231 | +0.06(+0.34%) |
May 27, 2014 | 18.12 | 18.12 | 17.98 | 18.09 | 4,628 | -0.01(-0.06%) |
May 23, 2014 | 18.13 | 18.10 | 18.10 | 18.10 | 14,270 | +0.02(+0.14%) |
May 22, 2014 | 18.17 | 18.17 | 18.08 | 18.08 | 4,697 | +0.04(+0.20%) |
May 21, 2014 | 18.11 | 18.11 | 17.96 | 18.04 | 1,581 | +0.06(+0.35%) |
May 20, 2014 | 17.96 | 17.98 | 17.91 | 17.98 | 2,077 | -0.10(-0.54%) |
May 19, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 1,223 | +0.09(+0.49%) |
May 16, 2014 | 18.01 | 18.01 | 17.96 | 17.98 | 3,908 | +0.05(+0.28%) |
May 15, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 2,912 | -0.12(-0.69%) |
May 14, 2014 | 18.05 | 18.06 | 17.97 | 18.06 | 1,539 | +0.07(+0.41%) |
May 13, 2014 | 17.90 | 17.98 | 17.90 | 17.98 | 3,803 | +0.09(+0.52%) |
May 12, 2014 | 17.82 | 17.89 | 17.80 | 17.89 | 4,260 | +0.24(+1.35%) |
May 09, 2014 | 17.68 | 17.72 | 17.65 | 17.65 | 5,748 | -0.03(-0.17%) |
May 08, 2014 | 17.79 | 17.82 | 17.67 | 17.68 | 4,277 | -0.09(-0.53%) |
May 07, 2014 | 17.75 | 17.78 | 17.63 | 17.78 | 3,734 | +0.02(+0.14%) |
May 06, 2014 | 17.73 | 17.78 | 17.71 | 17.75 | 7,599 | +0.06(+0.33%) |
May 05, 2014 | 17.64 | 17.70 | 17.64 | 17.70 | 4,056 | -0.05(-0.28%) |
May 02, 2014 | 17.61 | 17.75 | 17.61 | 17.74 | 3,489 | +0.05(+0.28%) |
May 01, 2014 | 17.62 | 17.71 | 17.62 | 17.70 | 5,277 | +0.04(+0.25%) |
Apr 30, 2014 | 17.64 | 17.65 | 17.64 | 17.65 | 565 | +0.01(+0.08%) |
Apr 29, 2014 | 17.61 | 17.76 | 17.61 | 17.64 | 5,459 | +0.05(+0.28%) |
Apr 28, 2014 | 17.61 | 17.61 | 17.53 | 17.59 | 1,294 | -0.05(-0.31%) |
Apr 25, 2014 | 17.72 | 17.72 | 17.50 | 17.64 | 7,138 | -0.18(-0.99%) |
Apr 24, 2014 | 17.79 | 17.82 | 17.71 | 17.82 | 2,533 | -0.00(-0.00%) |
Apr 23, 2014 | 17.81 | 17.84 | 17.73 | 17.82 | 10,565 | -0.08(-0.46%) |
Apr 22, 2014 | 17.89 | 17.91 | 17.86 | 17.90 | 3,473 | -0.03(-0.16%) |
Apr 21, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 920 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.94 | 17.94 | 17.94 | 4,716 | +0.24(+1.36%) |
Apr 16, 2014 | 17.60 | 17.74 | 17.60 | 17.70 | 5,560 | +0.11(+0.61%) |
Apr 15, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 4,489 | -0.23(-1.28%) |
Apr 14, 2014 | 17.73 | 17.87 | 17.73 | 17.82 | 12,046 | +0.02(+0.12%) |
Apr 11, 2014 | 17.63 | 17.80 | 17.63 | 17.80 | 5,422 | +0.01(+0.05%) |
Apr 10, 2014 | 18.00 | 18.03 | 17.66 | 17.79 | 45,350 | -0.22(-1.24%) |
Apr 09, 2014 | 17.90 | 18.02 | 17.84 | 18.02 | 3,141 | +0.10(+0.58%) |
Apr 08, 2014 | 17.84 | 17.92 | 17.84 | 17.91 | 36,202 | +0.16(+0.90%) |
Apr 07, 2014 | 17.76 | 17.76 | 17.59 | 17.75 | 7,749 | +0.09(+0.51%) |
Apr 04, 2014 | 17.74 | 17.79 | 17.60 | 17.66 | 77,059 | -0.01(-0.05%) |
Apr 03, 2014 | 17.78 | 17.78 | 17.63 | 17.67 | 27,896 | -0.10(-0.58%) |
Apr 02, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 21,976 | +0.04(+0.25%) |
Apr 01, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 309 | +0.06(+0.33%) |
Mar 31, 2014 | 17.60 | 17.67 | 17.59 | 17.67 | 7,837 | +0.07(+0.42%) |
Mar 28, 2014 | 17.57 | 17.60 | 17.53 | 17.60 | 12,543 | +0.13(+0.77%) |
Mar 27, 2014 | 17.48 | 17.48 | 17.38 | 17.46 | 3,655 | +0.28(+1.62%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 23,287 | -0.16(-0.91%) |
Mar 25, 2014 | 17.34 | 17.41 | 17.17 | 17.34 | 7,352 | +0.16(+0.91%) |
Mar 24, 2014 | 17.20 | 17.27 | 17.09 | 17.18 | 6,947 | +0.16(+0.92%) |
Mar 21, 2014 | 17.23 | 17.30 | 17.01 | 17.03 | 57,991 | +0.04(+0.24%) |
Mar 20, 2014 | 16.79 | 17.18 | 16.79 | 16.98 | 129,622 | -0.04(-0.24%) |
Mar 19, 2014 | 17.24 | 17.24 | 16.84 | 17.03 | 21,846 | -0.29(-1.67%) |
Mar 18, 2014 | 17.24 | 17.31 | 17.17 | 17.31 | 29,010 | +0.32(+1.90%) |
Mar 17, 2014 | 17.16 | 17.21 | 16.99 | 16.99 | 61,673 | +0.08(+0.49%) |
Mar 14, 2014 | 17.02 | 17.02 | 16.90 | 16.91 | 6,086 | -0.01(-0.09%) |
Mar 13, 2014 | 17.29 | 17.29 | 16.84 | 16.92 | 9,427 | -0.19(-1.12%) |
Mar 12, 2014 | 17.08 | 17.17 | 17.03 | 17.12 | 105,191 | +0.07(+0.44%) |
Mar 11, 2014 | 17.38 | 17.38 | 17.04 | 17.04 | 8,449 | -0.14(-0.82%) |
Mar 10, 2014 | 17.14 | 17.18 | 17.13 | 17.18 | 2,582 | -0.06(-0.37%) |
Mar 07, 2014 | 17.36 | 17.36 | 17.25 | 17.25 | 3,964 | -0.23(-1.30%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.46 | 17.47 | 4,584 | +0.12(+0.67%) |
Mar 05, 2014 | 17.31 | 17.36 | 17.31 | 17.36 | 2,023 | -0.07(-0.38%) |
Mar 04, 2014 | 17.39 | 17.42 | 17.30 | 17.42 | 7,413 | +0.32(+1.89%) |
Mar 03, 2014 | 17.22 | 17.31 | 17.10 | 17.10 | 20,659 | -0.24(-1.40%) |
Feb 28, 2014 | 17.43 | 17.51 | 17.34 | 17.34 | 27,953 | -0.15(-0.88%) |
Feb 27, 2014 | 17.45 | 17.50 | 17.37 | 17.50 | 8,339 | +0.21(+1.20%) |
Feb 26, 2014 | 17.29 | 17.35 | 17.21 | 17.29 | 113,702 | +0.11(+0.63%) |
Feb 25, 2014 | 17.39 | 17.43 | 17.17 | 17.18 | 4,781 | -0.31(-1.76%) |
Feb 24, 2014 | 17.48 | 17.49 | 17.41 | 17.49 | 700 | +0.08(+0.45%) |
Feb 21, 2014 | 17.49 | 17.49 | 17.39 | 17.41 | 13,379 | +0.12(+0.69%) |
Feb 20, 2014 | 17.36 | 17.36 | 17.29 | 17.29 | 2,832 | -0.10(-0.56%) |
Feb 19, 2014 | 17.25 | 17.42 | 17.25 | 17.39 | 4,186 | +0.11(+0.66%) |
Feb 18, 2014 | 17.35 | 17.48 | 17.27 | 17.27 | 6,503 | -0.23(-1.32%) |
Feb 14, 2014 | 17.44 | 17.50 | 17.50 | 17.50 | 36,522 | +0.18(+1.05%) |
Feb 13, 2014 | 17.12 | 17.33 | 17.12 | 17.32 | 13,398 | +0.01(+0.04%) |
Feb 12, 2014 | 17.45 | 17.45 | 17.18 | 17.32 | 5,087 | -0.02(-0.12%) |
Feb 11, 2014 | 17.23 | 17.34 | 17.21 | 17.34 | 16,315 | +0.34(+2.02%) |
Feb 10, 2014 | 16.81 | 17.06 | 16.81 | 16.99 | 7,762 | -0.02(-0.13%) |
Feb 07, 2014 | 17.10 | 17.14 | 17.01 | 17.02 | 14,470 | +0.02(+0.10%) |
Feb 06, 2014 | 16.97 | 17.00 | 16.97 | 17.00 | 2,790 | +0.22(+1.33%) |
Feb 05, 2014 | 16.81 | 16.81 | 16.60 | 16.78 | 15,027 | +0.02(+0.11%) |
Feb 04, 2014 | 16.80 | 16.82 | 16.75 | 16.76 | 29,255 | +0.11(+0.69%) |
Feb 03, 2014 | 16.69 | 16.80 | 16.50 | 16.64 | 18,124 | -0.22(-1.32%) |
Jan 31, 2014 | 16.87 | 17.00 | 16.87 | 16.87 | 6,225 | -0.06(-0.34%) |
Jan 30, 2014 | 16.82 | 17.03 | 16.82 | 16.93 | 18,194 | +0.24(+1.44%) |
Jan 29, 2014 | 17.06 | 17.11 | 16.64 | 16.69 | 40,674 | -0.39(-2.28%) |
Jan 28, 2014 | 17.12 | 17.14 | 17.08 | 17.08 | 5,122 | +0.19(+1.13%) |
Jan 27, 2014 | 17.12 | 17.12 | 16.84 | 16.88 | 21,023 | +0.04(+0.25%) |
Jan 24, 2014 | 17.04 | 17.10 | 16.81 | 16.84 | 22,071 | -0.45(-2.58%) |
Jan 23, 2014 | 17.35 | 17.35 | 17.12 | 17.29 | 4,825 | -0.33(-1.90%) |
Jan 22, 2014 | 17.58 | 17.69 | 17.58 | 17.62 | 11,549 | +0.18(+1.02%) |
Jan 21, 2014 | 17.69 | 17.69 | 17.40 | 17.45 | 9,199 | +0.02(+0.10%) |
Jan 17, 2014 | 17.63 | 17.43 | 17.43 | 17.43 | 33,620 | -0.01(-0.08%) |
Jan 16, 2014 | 17.38 | 17.55 | 17.38 | 17.44 | 8,725 | -0.04(-0.26%) |
Jan 15, 2014 | 17.51 | 17.59 | 17.33 | 17.49 | 17,764 | -0.02(-0.14%) |
Jan 14, 2014 | 17.32 | 17.55 | 17.32 | 17.51 | 3,126 | +0.24(+1.39%) |
Jan 13, 2014 | 17.38 | 17.38 | 17.22 | 17.27 | 12,681 | -0.11(-0.62%) |
Jan 10, 2014 | 17.36 | 17.42 | 17.27 | 17.38 | 19,880 | +0.07(+0.43%) |
Jan 09, 2014 | 17.21 | 17.31 | 17.21 | 17.31 | 5,166 | -0.13(-0.76%) |
Jan 08, 2014 | 17.36 | 17.44 | 17.36 | 17.44 | 6,175 | -0.01(-0.05%) |
Jan 07, 2014 | 17.29 | 17.47 | 17.29 | 17.45 | 7,361 | +0.10(+0.57%) |
Jan 06, 2014 | 17.31 | 17.36 | 17.29 | 17.35 | 3,415 | -0.09(-0.50%) |
Jan 03, 2014 | 17.33 | 17.50 | 17.28 | 17.44 | 12,497 | -0.04(-0.21%) |
Jan 02, 2014 | 17.56 | 17.56 | 17.44 | 17.47 | 3,104 | -0.46(-2.55%) |
Dec 31, 2013 | 17.92 | 17.93 | 17.93 | 17.93 | 3,144 | +0.05(+0.26%) |
Dec 30, 2013 | 17.91 | 17.91 | 17.83 | 17.88 | 2,725 | +0.03(+0.18%) |
Dec 27, 2013 | 17.84 | 17.85 | 17.84 | 17.85 | 836 | +0.09(+0.51%) |
Dec 26, 2013 | 17.95 | 17.95 | 17.76 | 17.76 | 3,197 | -0.14(-0.79%) |
Dec 24, 2013 | 17.87 | 17.90 | 17.87 | 17.90 | 3,799 | +0.24(+1.35%) |
Dec 23, 2013 | 17.80 | 17.82 | 17.66 | 17.66 | 8,239 | +0.02(+0.13%) |
Dec 20, 2013 | 17.80 | 17.80 | 16.55 | 17.64 | 31,963 | +0.00(+0.02%) |
Dec 19, 2013 | 17.64 | 17.64 | 17.62 | 17.64 | 1,326 | -0.14(-0.79%) |
Dec 18, 2013 | 17.64 | 17.95 | 17.64 | 17.78 | 2,043 | +0.22(+1.26%) |
Dec 17, 2013 | 17.60 | 17.60 | 17.56 | 17.56 | 1,631 | -0.16(-0.88%) |
Dec 16, 2013 | 17.76 | 17.76 | 17.68 | 17.71 | 9,645 | +0.10(+0.56%) |
Dec 13, 2013 | 17.55 | 17.65 | 17.54 | 17.61 | 8,043 | -0.02(-0.14%) |
Dec 12, 2013 | 17.83 | 17.83 | 17.52 | 17.64 | 32,746 | -0.06(-0.33%) |
Dec 11, 2013 | 17.83 | 17.84 | 17.70 | 17.70 | 18,149 | -0.32(-1.79%) |
Dec 10, 2013 | 17.99 | 18.02 | 17.99 | 18.02 | 1,326 | -0.07(-0.41%) |
Dec 09, 2013 | 18.20 | 18.21 | 18.09 | 18.09 | 23,644 | +0.02(+0.14%) |
Dec 06, 2013 | 18.09 | 18.13 | 18.05 | 18.07 | 3,389 | +0.30(+1.68%) |
Dec 05, 2013 | 17.85 | 17.86 | 17.75 | 17.77 | 2,600 | -0.15(-0.83%) |
Dec 04, 2013 | 17.82 | 17.94 | 17.74 | 17.92 | 21,313 | +0.15(+0.84%) |
Dec 03, 2013 | 17.88 | 17.88 | 17.77 | 17.77 | 2,291 | -0.13(-0.74%) |
Dec 02, 2013 | 18.26 | 18.27 | 17.90 | 17.90 | 14,806 | -0.55(-2.99%) |
Nov 29, 2013 | 18.42 | 19.22 | 18.42 | 18.45 | 49,399 | +0.32(+1.76%) |
Nov 27, 2013 | 18.10 | 18.14 | 18.10 | 18.13 | 2,567 | +0.24(+1.34%) |
Nov 26, 2013 | 17.84 | 17.93 | 17.84 | 17.89 | 2,013 | -0.09(-0.52%) |
Nov 25, 2013 | 18.13 | 18.13 | 17.93 | 17.99 | 5,336 | -0.06(-0.35%) |
Nov 22, 2013 | 17.99 | 18.08 | 17.93 | 18.05 | 2,406 | +0.08(+0.46%) |
Nov 21, 2013 | 17.95 | 18.08 | 17.93 | 17.97 | 17,674 | +0.04(+0.25%) |
Nov 20, 2013 | 18.27 | 18.27 | 17.83 | 17.92 | 6,352 | -0.28(-1.52%) |
Nov 19, 2013 | 18.41 | 18.41 | 18.19 | 18.20 | 2,534 | -0.29(-1.57%) |
Nov 18, 2013 | 18.31 | 18.51 | 18.31 | 18.49 | 6,534 | +0.09(+0.49%) |
Nov 15, 2013 | 18.09 | 18.44 | 18.09 | 18.40 | 10,708 | +0.51(+2.84%) |
Nov 14, 2013 | 17.90 | 18.02 | 17.87 | 17.89 | 14,478 | +0.15(+0.87%) |
Nov 12, 2013 | 17.84 | 17.84 | 17.74 | 17.74 | 80,101 | -0.14(-0.79%) |
Nov 11, 2013 | 18.03 | 18.03 | 17.88 | 17.88 | 2,231 | -0.02(-0.09%) |
Nov 08, 2013 | 17.90 | 17.90 | 17.86 | 17.89 | 2,730 | -0.02(-0.09%) |
Nov 07, 2013 | 18.27 | 18.92 | 17.86 | 17.91 | 23,022 | -0.20(-1.10%) |
Nov 06, 2013 | 18.22 | 18.22 | 18.11 | 18.11 | 4,871 | +0.00(+0.00%) |
Nov 05, 2013 | 18.07 | 18.25 | 17.98 | 18.11 | 3,618 | -0.10(-0.55%) |
Nov 04, 2013 | 18.27 | 18.28 | 18.21 | 18.21 | 1,079 | -0.02(-0.09%) |
Nov 01, 2013 | 18.36 | 18.39 | 18.22 | 18.22 | 38,610 | +0.01(+0.05%) |
Oct 31, 2013 | 18.18 | 18.29 | 18.17 | 18.22 | 7,756 | -0.07(-0.41%) |
Oct 30, 2013 | 18.36 | 18.36 | 18.27 | 18.29 | 1,297 | +0.02(+0.13%) |
Oct 29, 2013 | 18.36 | 18.36 | 18.26 | 18.27 | 3,824 | -0.16(-0.85%) |
Oct 28, 2013 | 18.22 | 18.51 | 18.22 | 18.42 | 13,440 | +0.23(+1.27%) |
Oct 25, 2013 | 18.22 | 18.22 | 18.08 | 18.19 | 4,942 | +0.06(+0.32%) |
Oct 24, 2013 | 18.36 | 18.36 | 18.12 | 18.13 | 3,437 | -0.09(-0.50%) |
Oct 23, 2013 | 18.45 | 18.45 | 18.22 | 18.22 | 6,397 | -0.41(-2.22%) |
Oct 22, 2013 | 18.70 | 18.71 | 18.60 | 18.64 | 15,957 | +0.15(+0.81%) |
Oct 21, 2013 | 18.43 | 18.52 | 18.41 | 18.49 | 2,082 | +0.05(+0.27%) |
Oct 18, 2013 | 18.39 | 18.46 | 18.36 | 18.44 | 10,066 | +0.10(+0.54%) |
Oct 17, 2013 | 18.23 | 18.43 | 18.22 | 18.34 | 17,108 | +0.06(+0.32%) |
Oct 16, 2013 | 18.22 | 18.28 | 18.22 | 18.28 | 1,159 | +0.11(+0.59%) |
Oct 15, 2013 | 18.22 | 18.22 | 18.17 | 18.17 | 2,567 | -0.26(-1.39%) |
Oct 14, 2013 | 17.98 | 18.43 | 17.98 | 18.43 | 1,984 | +0.31(+1.69%) |
Oct 11, 2013 | 18.06 | 18.28 | 18.06 | 18.12 | 12,154 | -0.03(-0.14%) |
Oct 10, 2013 | 17.95 | 18.48 | 17.95 | 18.15 | 17,168 | +0.36(+2.05%) |
Oct 09, 2013 | 17.70 | 17.89 | 17.68 | 17.79 | 3,334 | -0.03(-0.19%) |
Oct 08, 2013 | 17.70 | 17.87 | 17.68 | 17.82 | 15,082 | -0.02(-0.11%) |
Oct 07, 2013 | 17.79 | 17.91 | 17.79 | 17.84 | 4,639 | -0.24(-1.33%) |
Oct 04, 2013 | 17.74 | 18.11 | 17.74 | 18.08 | 7,455 | +0.24(+1.33%) |
Oct 03, 2013 | 17.82 | 17.93 | 17.70 | 17.84 | 10,029 | +0.09(+0.51%) |
Oct 02, 2013 | 17.66 | 17.79 | 17.66 | 17.75 | 1,734 | -0.08(-0.44%) |
Oct 01, 2013 | 17.78 | 17.89 | 17.73 | 17.83 | 4,636 | +0.07(+0.40%) |
Sep 27, 2013 | 17.85 | 17.85 | 17.71 | 17.76 | 1,711 | +0.04(+0.23%) |
Sep 26, 2013 | 17.93 | 17.93 | 17.72 | 17.72 | 13,119 | -0.11(-0.61%) |
Sep 25, 2013 | 17.93 | 18.24 | 17.83 | 17.83 | 10,329 | -0.19(-1.05%) |
Sep 24, 2013 | 18.14 | 18.18 | 17.89 | 18.02 | 8,309 | -0.02(-0.09%) |
Sep 23, 2013 | 18.04 | 18.04 | 17.92 | 18.03 | 2,251 | +0.06(+0.32%) |
Sep 20, 2013 | 18.35 | 18.35 | 17.97 | 17.98 | 1,892 | -0.45(-2.42%) |
Sep 19, 2013 | 18.26 | 18.44 | 18.26 | 18.42 | 6,911 | -0.19(-1.01%) |
Sep 18, 2013 | 18.36 | 18.69 | 18.36 | 18.61 | 10,612 | +0.71(+3.96%) |
Sep 17, 2013 | 18.11 | 18.11 | 17.88 | 17.90 | 154,573 | -0.01(-0.05%) |
Sep 16, 2013 | 18.02 | 18.02 | 17.91 | 17.91 | 5,202 | +0.12(+0.70%) |
Sep 13, 2013 | 17.72 | 17.81 | 17.71 | 17.79 | 2,268 | +0.04(+0.23%) |
Sep 12, 2013 | 17.89 | 17.96 | 17.74 | 17.74 | 18,106 | -0.23(-1.29%) |
Sep 11, 2013 | 17.85 | 17.98 | 17.80 | 17.98 | 7,652 | +0.28(+1.59%) |
Sep 10, 2013 | 17.80 | 17.86 | 17.70 | 17.70 | 11,283 | +0.02(+0.14%) |
Sep 09, 2013 | 17.44 | 17.67 | 17.44 | 17.67 | 1,239 | +0.23(+1.33%) |
Sep 06, 2013 | 17.37 | 17.46 | 17.37 | 17.44 | 2,999 | +0.29(+1.67%) |
Sep 05, 2013 | 17.46 | 17.46 | 17.12 | 17.15 | 11,803 | +0.05(+0.30%) |
Sep 04, 2013 | 17.03 | 17.20 | 17.02 | 17.10 | 30,773 | +0.10(+0.59%) |
Sep 03, 2013 | 17.03 | 17.08 | 16.89 | 17.00 | 2,864 | +0.21(+1.23%) |
Aug 30, 2013 | 16.72 | 16.79 | 16.72 | 16.79 | 908 | +0.07(+0.45%) |
Aug 29, 2013 | 16.75 | 16.89 | 16.68 | 16.72 | 30,355 | +0.13(+0.80%) |
Aug 28, 2013 | 16.50 | 16.69 | 16.50 | 16.59 | 4,300 | +0.12(+0.75%) |
Aug 27, 2013 | 16.52 | 16.59 | 16.35 | 16.46 | 5,595 | -0.32(-1.92%) |
Aug 26, 2013 | 16.80 | 16.81 | 16.71 | 16.79 | 2,308 | -0.31(-1.79%) |
Aug 23, 2013 | 16.63 | 17.09 | 16.63 | 17.09 | 2,684 | +0.12(+0.73%) |
Aug 22, 2013 | 16.69 | 17.21 | 16.69 | 16.97 | 21,398 | +0.40(+2.39%) |
Aug 21, 2013 | 16.57 | 16.87 | 16.57 | 16.57 | 5,012 | -0.26(-1.52%) |
Aug 20, 2013 | 16.84 | 16.84 | 16.79 | 16.83 | 2,592 | -0.17(-0.97%) |
Aug 19, 2013 | 16.96 | 17.04 | 16.77 | 16.99 | 7,290 | -0.20(-1.16%) |
Aug 16, 2013 | 17.27 | 17.27 | 17.19 | 17.19 | 2,231 | -0.04(-0.23%) |
Aug 15, 2013 | 17.15 | 17.23 | 16.98 | 17.23 | 1,451 | -0.17(-1.00%) |
Aug 14, 2013 | 17.78 | 17.78 | 17.40 | 17.41 | 14,101 | +0.01(+0.05%) |
Aug 13, 2013 | 17.60 | 17.60 | 17.23 | 17.40 | 2,621 | -0.03(-0.15%) |
Aug 12, 2013 | 17.22 | 17.46 | 17.22 | 17.42 | 3,741 | +0.27(+1.55%) |
Aug 09, 2013 | 17.33 | 17.55 | 17.05 | 17.16 | 19,337 | -0.08(-0.49%) |
Aug 08, 2013 | 17.15 | 17.25 | 17.10 | 17.24 | 12,025 | +0.34(+2.01%) |
Aug 07, 2013 | 16.98 | 17.03 | 16.90 | 16.90 | 7,875 | -0.33(-1.92%) |
Aug 06, 2013 | 17.22 | 17.23 | 17.12 | 17.23 | 9,633 | -0.12(-0.67%) |
Aug 05, 2013 | 17.39 | 17.67 | 17.29 | 17.35 | 23,097 | -0.17(-0.99%) |
Aug 02, 2013 | 17.46 | 17.55 | 17.45 | 17.52 | 2,812 | -0.02(-0.09%) |
Aug 01, 2013 | 17.65 | 17.69 | 17.43 | 17.54 | 11,730 | +0.21(+1.19%) |
Jul 31, 2013 | 16.90 | 17.48 | 16.90 | 17.33 | 3,516 | +0.42(+2.49%) |
Jul 30, 2013 | 16.90 | 16.91 | 16.90 | 16.91 | 376 | -0.21(-1.26%) |
Jul 29, 2013 | 16.96 | 17.33 | 16.96 | 17.12 | 9,664 | -0.16(-0.91%) |
Jul 26, 2013 | 17.03 | 17.28 | 16.92 | 17.28 | 21,363 | +0.15(+0.87%) |
Jul 25, 2013 | 17.27 | 17.27 | 16.76 | 17.13 | 11,386 | -0.26(-1.52%) |
Jul 24, 2013 | 17.27 | 17.50 | 17.17 | 17.40 | 18,804 | -0.07(-0.41%) |
Jul 23, 2013 | 17.22 | 17.60 | 16.92 | 17.47 | 10,973 | +0.25(+1.47%) |
Jul 22, 2013 | 17.14 | 17.31 | 17.14 | 17.22 | 2,014 | +0.26(+1.51%) |
Jul 19, 2013 | 17.09 | 17.19 | 16.95 | 16.96 | 19,042 | -0.27(-1.58%) |
Jul 18, 2013 | 17.22 | 17.28 | 17.00 | 17.23 | 7,866 | -0.05(-0.29%) |
Jul 17, 2013 | 17.09 | 17.42 | 16.99 | 17.28 | 18,669 | +0.22(+1.31%) |
Jul 16, 2013 | 16.92 | 17.06 | 16.91 | 17.06 | 6,566 | -0.02(-0.10%) |
Jul 15, 2013 | 17.05 | 17.12 | 16.91 | 17.07 | 8,737 | +0.22(+1.30%) |
Jul 12, 2013 | 17.07 | 17.08 | 16.54 | 16.86 | 16,157 | -0.22(-1.28%) |
Jul 11, 2013 | 16.98 | 17.07 | 16.90 | 17.07 | 9,152 | +0.69(+4.19%) |
Jul 10, 2013 | 16.47 | 16.62 | 16.26 | 16.39 | 83,375 | +0.04(+0.26%) |
Jul 09, 2013 | 16.60 | 16.60 | 16.19 | 16.35 | 17,622 | -0.13(-0.76%) |
Jul 08, 2013 | 16.54 | 16.59 | 16.37 | 16.47 | 22,493 | +0.00(+0.00%) |
Jul 05, 2013 | 16.76 | 16.76 | 16.26 | 16.47 | 11,260 | -0.05(-0.30%) |
Jul 03, 2013 | 16.63 | 16.65 | 16.46 | 16.52 | 9,140 | -0.27(-1.62%) |
Jul 02, 2013 | 16.83 | 17.02 | 16.69 | 16.79 | 32,926 | -0.10(-0.59%) |
Jul 01, 2013 | 16.98 | 17.16 | 16.54 | 16.89 | 35,559 | -0.06(-0.34%) |
Jun 28, 2013 | 16.75 | 16.95 | 16.75 | 16.95 | 2,917 | +0.06(+0.34%) |
Jun 26, 2013 | 16.73 | 16.89 | 16.73 | 16.89 | 1,704 | +0.39(+2.35%) |
Jun 25, 2013 | 16.57 | 16.76 | 16.37 | 16.50 | 35,236 | +0.08(+0.50%) |
Jun 24, 2013 | 16.62 | 16.62 | 16.40 | 16.42 | 16,686 | -0.35(-2.07%) |
Jun 21, 2013 | 16.79 | 16.98 | 16.33 | 16.77 | 42,542 | +0.20(+1.20%) |
Jun 20, 2013 | 16.58 | 16.77 | 16.47 | 16.57 | 2,756 | -0.55(-3.19%) |
Jun 19, 2013 | 17.31 | 17.43 | 16.82 | 17.12 | 68,231 | -0.20(-1.15%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.07 | 17.31 | 7,822 | +0.12(+0.67%) |
Jun 17, 2013 | 17.78 | 17.78 | 17.03 | 17.20 | 87,571 | +0.23(+1.36%) |
Jun 14, 2013 | 17.07 | 17.27 | 16.90 | 16.97 | 25,483 | -0.27(-1.58%) |
Jun 13, 2013 | 17.36 | 17.57 | 17.14 | 17.24 | 85,525 | -0.12(-0.67%) |
Jun 12, 2013 | 17.55 | 17.65 | 17.24 | 17.36 | 62,466 | -0.07(-0.43%) |
Jun 11, 2013 | 17.27 | 17.60 | 17.25 | 17.43 | 522,276 | +0.00(+0.00%) |
Jun 10, 2013 | 17.43 | 17.81 | 17.28 | 17.43 | 50,309 | -0.08(-0.47%) |
Jun 07, 2013 | 17.88 | 17.95 | 17.51 | 17.51 | 35,434 | -0.16(-0.89%) |
Jun 06, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 241 | -0.01(-0.05%) |
Jun 05, 2013 | 18.28 | 18.28 | 17.60 | 17.68 | 81,662 | -0.35(-1.93%) |
Jun 04, 2013 | 18.15 | 18.27 | 18.03 | 18.03 | 25,638 | -0.16(-0.86%) |