Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.73 | 18.74 | 18.68 | 18.69 | 121,674 | -0.08(-0.43%) |
May 29, 2014 | 18.72 | 18.77 | 18.71 | 18.77 | 44,831 | +0.11(+0.57%) |
May 28, 2014 | 18.69 | 18.69 | 18.63 | 18.67 | 98,950 | -0.05(-0.27%) |
May 27, 2014 | 18.77 | 18.77 | 18.65 | 18.72 | 379,828 | +0.04(+0.22%) |
May 23, 2014 | 18.66 | 18.68 | 18.68 | 18.68 | 31,357 | +0.04(+0.22%) |
May 22, 2014 | 18.61 | 18.64 | 18.60 | 18.64 | 39,982 | +0.07(+0.38%) |
May 21, 2014 | 18.48 | 18.59 | 18.48 | 18.57 | 143,719 | +0.13(+0.71%) |
May 20, 2014 | 18.50 | 18.51 | 18.41 | 18.44 | 96,104 | -0.13(-0.71%) |
May 19, 2014 | 18.53 | 18.57 | 18.53 | 18.57 | 55,242 | -0.03(-0.16%) |
May 16, 2014 | 18.54 | 18.60 | 18.52 | 18.60 | 52,743 | +0.07(+0.38%) |
May 15, 2014 | 18.59 | 18.59 | 18.46 | 18.53 | 89,003 | -0.06(-0.30%) |
May 14, 2014 | 18.58 | 18.65 | 18.58 | 18.58 | 65,602 | -0.02(-0.08%) |
May 13, 2014 | 18.58 | 18.60 | 18.54 | 18.60 | 107,132 | +0.03(+0.16%) |
May 12, 2014 | 18.55 | 18.57 | 18.51 | 18.57 | 68,136 | +0.13(+0.72%) |
May 09, 2014 | 18.43 | 18.44 | 18.36 | 18.43 | 38,083 | -0.01(-0.04%) |
May 08, 2014 | 18.49 | 18.53 | 18.43 | 18.44 | 142,671 | +0.00(+0.00%) |
May 07, 2014 | 18.38 | 18.45 | 18.34 | 18.44 | 30,283 | +0.04(+0.24%) |
May 06, 2014 | 18.42 | 18.44 | 18.39 | 18.40 | 34,711 | -0.00(-0.02%) |
May 05, 2014 | 18.26 | 18.41 | 18.26 | 18.40 | 62,208 | -0.03(-0.16%) |
May 02, 2014 | 18.38 | 18.48 | 18.37 | 18.43 | 215,119 | +0.00(+0.00%) |
May 01, 2014 | 18.34 | 18.46 | 18.34 | 18.43 | 80,373 | +0.06(+0.30%) |
Apr 30, 2014 | 18.32 | 18.38 | 18.28 | 18.38 | 68,801 | +0.04(+0.19%) |
Apr 29, 2014 | 18.30 | 18.36 | 18.30 | 18.34 | 99,595 | +0.13(+0.72%) |
Apr 28, 2014 | 18.21 | 18.23 | 18.08 | 18.21 | 31,387 | +0.08(+0.45%) |
Apr 25, 2014 | 18.16 | 18.16 | 18.09 | 18.13 | 22,573 | -0.11(-0.59%) |
Apr 24, 2014 | 18.24 | 18.26 | 18.14 | 18.24 | 149,659 | +0.00(+0.00%) |
Apr 23, 2014 | 18.27 | 18.27 | 18.19 | 18.24 | 49,689 | -0.05(-0.28%) |
Apr 22, 2014 | 18.22 | 18.29 | 18.22 | 18.29 | 57,318 | +0.06(+0.30%) |
Apr 21, 2014 | 18.19 | 18.24 | 18.18 | 18.23 | 143,253 | +0.00(+0.03%) |
Apr 17, 2014 | 18.15 | 18.23 | 18.23 | 18.23 | 135,352 | +0.11(+0.61%) |
Apr 16, 2014 | 18.04 | 18.13 | 18.01 | 18.11 | 90,860 | +0.19(+1.04%) |
Apr 15, 2014 | 17.97 | 17.98 | 17.74 | 17.93 | 57,836 | -0.05(-0.28%) |
Apr 14, 2014 | 18.02 | 18.05 | 17.95 | 17.98 | 22,414 | +0.05(+0.25%) |
Apr 11, 2014 | 17.94 | 18.01 | 17.91 | 17.93 | 214,642 | -0.12(-0.64%) |
Apr 10, 2014 | 18.26 | 18.32 | 18.02 | 18.05 | 43,546 | -0.27(-1.49%) |
Apr 09, 2014 | 18.20 | 18.32 | 18.15 | 18.32 | 36,674 | +0.22(+1.20%) |
Apr 08, 2014 | 18.04 | 18.13 | 18.04 | 18.10 | 96,221 | +0.06(+0.33%) |
Apr 07, 2014 | 18.11 | 18.12 | 17.99 | 18.04 | 63,081 | -0.06(-0.31%) |
Apr 04, 2014 | 18.19 | 18.26 | 18.09 | 18.10 | 32,748 | -0.05(-0.25%) |
Apr 03, 2014 | 18.17 | 18.22 | 18.08 | 18.14 | 42,824 | -0.05(-0.25%) |
Apr 02, 2014 | 18.16 | 18.21 | 18.14 | 18.19 | 41,165 | +0.03(+0.17%) |
Apr 01, 2014 | 18.15 | 18.17 | 18.09 | 18.16 | 64,985 | +0.12(+0.64%) |
Mar 31, 2014 | 18.00 | 18.09 | 18.00 | 18.04 | 34,887 | +0.10(+0.53%) |
Mar 28, 2014 | 17.93 | 17.99 | 17.92 | 17.95 | 28,070 | +0.16(+0.91%) |
Mar 27, 2014 | 17.71 | 17.80 | 17.71 | 17.79 | 33,294 | +0.10(+0.54%) |
Mar 26, 2014 | 17.76 | 17.81 | 17.69 | 17.69 | 92,438 | +0.01(+0.03%) |
Mar 25, 2014 | 17.63 | 17.71 | 17.59 | 17.69 | 50,451 | +0.19(+1.09%) |
Mar 24, 2014 | 17.55 | 17.56 | 17.39 | 17.49 | 49,816 | +0.05(+0.27%) |
Mar 21, 2014 | 17.56 | 17.59 | 17.44 | 17.45 | 38,293 | +0.01(+0.08%) |
Mar 20, 2014 | 17.33 | 17.47 | 17.32 | 17.43 | 29,327 | -0.05(-0.29%) |
Mar 19, 2014 | 17.67 | 17.67 | 17.44 | 17.48 | 31,720 | -0.21(-1.20%) |
Mar 18, 2014 | 17.57 | 17.72 | 17.57 | 17.70 | 39,168 | +0.13(+0.72%) |
Mar 17, 2014 | 17.42 | 17.61 | 17.42 | 17.57 | 46,164 | +0.18(+1.04%) |
Mar 14, 2014 | 17.39 | 17.45 | 17.35 | 17.39 | 130,982 | -0.01(-0.08%) |
Mar 13, 2014 | 17.78 | 17.78 | 17.35 | 17.40 | 19,374 | -0.27(-1.51%) |
Mar 12, 2014 | 17.58 | 17.68 | 17.54 | 17.67 | 82,150 | -0.06(-0.31%) |
Mar 11, 2014 | 17.85 | 17.89 | 17.71 | 17.73 | 48,058 | -0.14(-0.76%) |
Mar 10, 2014 | 17.88 | 17.88 | 17.76 | 17.86 | 41,699 | -0.10(-0.56%) |
Mar 07, 2014 | 18.10 | 18.10 | 17.92 | 17.96 | 66,795 | -0.12(-0.67%) |
Mar 06, 2014 | 18.05 | 18.13 | 18.05 | 18.08 | 209,266 | +0.17(+0.93%) |
Mar 05, 2014 | 17.85 | 17.94 | 17.85 | 17.92 | 46,972 | +0.00(+0.00%) |
Mar 04, 2014 | 17.90 | 17.94 | 17.89 | 17.92 | 323,712 | +0.33(+1.86%) |
Mar 03, 2014 | 17.71 | 17.72 | 17.58 | 17.59 | 963,441 | -0.36(-2.02%) |
Feb 28, 2014 | 17.94 | 18.03 | 17.89 | 17.95 | 162,782 | +0.05(+0.25%) |
Feb 27, 2014 | 17.77 | 17.93 | 17.77 | 17.91 | 141,802 | +0.11(+0.59%) |
Feb 26, 2014 | 17.83 | 17.87 | 17.78 | 17.80 | 46,011 | -0.06(-0.34%) |
Feb 25, 2014 | 17.94 | 17.96 | 17.86 | 17.86 | 51,181 | -0.09(-0.51%) |
Feb 24, 2014 | 17.88 | 18.01 | 17.80 | 17.95 | 87,736 | +0.16(+0.88%) |
Feb 21, 2014 | 17.79 | 17.89 | 17.79 | 17.80 | 179,121 | +0.02(+0.08%) |
Feb 20, 2014 | 17.65 | 17.80 | 17.65 | 17.78 | 39,512 | +0.09(+0.48%) |
Feb 19, 2014 | 17.78 | 17.84 | 17.69 | 17.70 | 93,716 | -0.11(-0.62%) |
Feb 18, 2014 | 17.77 | 17.86 | 17.77 | 17.81 | 90,084 | +0.09(+0.49%) |
Feb 14, 2014 | 17.63 | 17.72 | 17.72 | 17.72 | 39,692 | +0.12(+0.67%) |
Feb 13, 2014 | 17.37 | 17.62 | 17.37 | 17.60 | 78,266 | +0.05(+0.26%) |
Feb 12, 2014 | 17.56 | 17.60 | 17.53 | 17.55 | 231,889 | +0.00(+0.03%) |
Feb 11, 2014 | 17.32 | 17.57 | 17.32 | 17.55 | 147,534 | +0.29(+1.69%) |
Feb 10, 2014 | 17.27 | 17.28 | 17.22 | 17.26 | 45,942 | -0.04(-0.23%) |
Feb 07, 2014 | 17.18 | 17.32 | 17.16 | 17.30 | 101,641 | +0.18(+1.06%) |
Feb 06, 2014 | 16.94 | 17.14 | 16.94 | 17.12 | 92,117 | +0.29(+1.74%) |
Feb 05, 2014 | 16.79 | 16.84 | 16.71 | 16.82 | 66,431 | +0.02(+0.12%) |
Feb 04, 2014 | 16.68 | 16.80 | 16.68 | 16.80 | 153,372 | +0.16(+0.94%) |
Feb 03, 2014 | 16.95 | 16.95 | 16.61 | 16.65 | 189,457 | -0.32(-1.90%) |
Jan 31, 2014 | 16.89 | 17.04 | 16.85 | 16.97 | 187,945 | -0.22(-1.26%) |
Jan 30, 2014 | 17.22 | 17.22 | 17.11 | 17.19 | 191,739 | +0.11(+0.62%) |
Jan 29, 2014 | 17.09 | 17.17 | 17.04 | 17.08 | 116,724 | -0.19(-1.08%) |
Jan 28, 2014 | 17.18 | 17.28 | 17.18 | 17.27 | 51,437 | +0.12(+0.68%) |
Jan 27, 2014 | 17.29 | 17.29 | 17.06 | 17.15 | 216,333 | -0.09(-0.54%) |
Jan 24, 2014 | 17.48 | 17.49 | 17.24 | 17.25 | 308,688 | -0.45(-2.55%) |
Jan 23, 2014 | 17.76 | 17.84 | 17.64 | 17.70 | 852,216 | -0.16(-0.90%) |
Jan 22, 2014 | 17.89 | 17.89 | 17.82 | 17.86 | 1,743,976 | +0.00(+0.03%) |
Jan 21, 2014 | 17.92 | 17.92 | 17.77 | 17.85 | 190,465 | +0.09(+0.51%) |
Jan 17, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 288,566 | -0.02(-0.11%) |
Jan 16, 2014 | 17.76 | 17.80 | 17.73 | 17.78 | 57,977 | -0.04(-0.20%) |
Jan 15, 2014 | 17.74 | 17.82 | 17.73 | 17.82 | 84,122 | +0.06(+0.31%) |
Jan 14, 2014 | 17.68 | 17.76 | 17.62 | 17.76 | 103,147 | +0.14(+0.80%) |
Jan 13, 2014 | 17.72 | 17.73 | 17.59 | 17.62 | 93,492 | -0.13(-0.74%) |
Jan 10, 2014 | 17.62 | 17.76 | 17.62 | 17.75 | 52,275 | +0.18(+1.03%) |
Jan 09, 2014 | 17.60 | 17.60 | 17.46 | 17.57 | 167,799 | -0.03(-0.14%) |
Jan 08, 2014 | 17.57 | 17.64 | 17.56 | 17.60 | 74,574 | -0.01(-0.06%) |
Jan 07, 2014 | 17.62 | 17.62 | 17.58 | 17.61 | 45,269 | +0.09(+0.49%) |
Jan 06, 2014 | 17.63 | 17.63 | 17.52 | 17.52 | 118,484 | -0.05(-0.26%) |
Jan 03, 2014 | 17.69 | 17.69 | 17.56 | 17.56 | 161,202 | -0.03(-0.17%) |
Jan 02, 2014 | 17.75 | 17.75 | 17.55 | 17.60 | 138,652 | -0.36(-1.99%) |
Dec 31, 2013 | 17.90 | 17.95 | 17.95 | 17.95 | 334,213 | +0.11(+0.62%) |
Dec 30, 2013 | 17.87 | 17.88 | 17.81 | 17.84 | 112,560 | +0.06(+0.31%) |
Dec 27, 2013 | 17.84 | 17.84 | 17.77 | 17.79 | 53,132 | +0.11(+0.60%) |
Dec 26, 2013 | 17.67 | 17.71 | 17.67 | 17.68 | 240,984 | +0.06(+0.31%) |
Dec 24, 2013 | 17.57 | 17.63 | 17.57 | 17.63 | 86,401 | +0.07(+0.37%) |
Dec 23, 2013 | 17.57 | 17.59 | 17.51 | 17.56 | 359,719 | +0.16(+0.93%) |
Dec 20, 2013 | 17.40 | 17.47 | 17.39 | 17.40 | 102,893 | +0.05(+0.26%) |
Dec 19, 2013 | 17.32 | 17.37 | 17.24 | 17.35 | 271,540 | +0.00(+0.00%) |
Dec 18, 2013 | 17.21 | 17.41 | 17.06 | 17.35 | 818,187 | +0.22(+1.31%) |
Dec 17, 2013 | 17.13 | 17.16 | 17.09 | 17.13 | 59,342 | -0.07(-0.41%) |
Dec 16, 2013 | 17.23 | 17.25 | 17.20 | 17.20 | 157,276 | +0.10(+0.61%) |
Dec 13, 2013 | 17.13 | 17.13 | 17.04 | 17.09 | 147,121 | +0.01(+0.06%) |
Dec 12, 2013 | 17.16 | 17.16 | 17.04 | 17.08 | 64,935 | -0.13(-0.78%) |
Dec 11, 2013 | 17.40 | 17.40 | 17.20 | 17.22 | 80,325 | -0.19(-1.11%) |
Dec 10, 2013 | 17.38 | 17.43 | 17.38 | 17.41 | 58,665 | -0.03(-0.17%) |
Dec 09, 2013 | 17.41 | 17.48 | 17.41 | 17.44 | 40,818 | -0.00(-0.03%) |
Dec 06, 2013 | 17.34 | 17.46 | 17.34 | 17.45 | 91,627 | +0.22(+1.27%) |
Dec 05, 2013 | 17.30 | 17.30 | 17.21 | 17.23 | 69,242 | -0.09(-0.50%) |
Dec 04, 2013 | 17.29 | 17.33 | 17.21 | 17.31 | 30,742 | -0.09(-0.51%) |
Dec 03, 2013 | 17.48 | 17.53 | 17.35 | 17.40 | 74,885 | -0.12(-0.71%) |
Dec 02, 2013 | 17.58 | 17.63 | 17.53 | 17.53 | 58,406 | -0.16(-0.90%) |
Nov 29, 2013 | 17.67 | 17.76 | 17.67 | 17.69 | 30,388 | +0.04(+0.25%) |
Nov 27, 2013 | 17.70 | 17.70 | 17.61 | 17.64 | 153,158 | +0.05(+0.28%) |
Nov 26, 2013 | 17.52 | 17.61 | 17.52 | 17.59 | 55,126 | -0.01(-0.06%) |
Nov 25, 2013 | 17.69 | 17.69 | 17.59 | 17.60 | 168,068 | -0.08(-0.43%) |
Nov 22, 2013 | 17.58 | 17.70 | 17.58 | 17.68 | 52,408 | +0.06(+0.35%) |
Nov 21, 2013 | 17.57 | 17.62 | 17.55 | 17.62 | 86,981 | +0.09(+0.51%) |
Nov 20, 2013 | 17.72 | 17.72 | 17.50 | 17.53 | 81,896 | -0.14(-0.82%) |
Nov 19, 2013 | 17.64 | 17.72 | 17.64 | 17.67 | 52,988 | -0.05(-0.28%) |
Nov 18, 2013 | 17.87 | 17.87 | 17.71 | 17.72 | 47,934 | +0.04(+0.22%) |
Nov 15, 2013 | 17.69 | 17.70 | 17.63 | 17.68 | 37,341 | +0.16(+0.94%) |
Nov 14, 2013 | 17.43 | 17.53 | 17.39 | 17.52 | 39,585 | +0.18(+1.02%) |
Nov 12, 2013 | 17.33 | 17.41 | 17.32 | 17.34 | 150,460 | -0.08(-0.45%) |
Nov 11, 2013 | 17.38 | 17.44 | 17.38 | 17.42 | 33,269 | +0.01(+0.09%) |
Nov 08, 2013 | 17.32 | 17.42 | 17.29 | 17.40 | 60,335 | +0.08(+0.44%) |
Nov 07, 2013 | 17.55 | 17.55 | 17.33 | 17.33 | 211,195 | -0.28(-1.59%) |
Nov 06, 2013 | 17.65 | 17.65 | 17.58 | 17.61 | 51,357 | +0.14(+0.83%) |
Nov 05, 2013 | 17.49 | 17.50 | 17.40 | 17.46 | 50,837 | -0.14(-0.82%) |
Nov 04, 2013 | 17.60 | 17.61 | 17.55 | 17.61 | 68,768 | +0.05(+0.28%) |
Nov 01, 2013 | 17.58 | 17.58 | 17.46 | 17.56 | 123,014 | -0.07(-0.42%) |
Oct 31, 2013 | 17.72 | 17.73 | 17.62 | 17.63 | 89,190 | -0.09(-0.53%) |
Oct 30, 2013 | 17.78 | 17.86 | 17.66 | 17.73 | 99,279 | -0.04(-0.25%) |
Oct 29, 2013 | 17.80 | 17.80 | 17.75 | 17.77 | 52,082 | +0.04(+0.25%) |
Oct 28, 2013 | 17.75 | 17.80 | 17.70 | 17.73 | 115,218 | -0.01(-0.07%) |
Oct 25, 2013 | 17.75 | 17.75 | 17.69 | 17.74 | 52,789 | -0.02(-0.12%) |
Oct 24, 2013 | 17.72 | 17.78 | 17.72 | 17.76 | 87,312 | +0.07(+0.42%) |
Oct 23, 2013 | 17.73 | 17.73 | 17.65 | 17.69 | 75,257 | -0.21(-1.17%) |
Oct 22, 2013 | 17.85 | 17.93 | 17.84 | 17.90 | 82,617 | +0.17(+0.96%) |
Oct 21, 2013 | 17.70 | 17.73 | 17.69 | 17.73 | 52,631 | +0.02(+0.11%) |
Oct 18, 2013 | 17.62 | 17.72 | 17.62 | 17.71 | 73,493 | +0.10(+0.57%) |
Oct 17, 2013 | 17.49 | 17.62 | 17.47 | 17.61 | 65,931 | +0.21(+1.20%) |
Oct 16, 2013 | 17.29 | 17.42 | 17.29 | 17.40 | 57,309 | +0.13(+0.75%) |
Oct 15, 2013 | 17.33 | 17.34 | 17.26 | 17.27 | 43,868 | -0.10(-0.57%) |
Oct 14, 2013 | 17.26 | 17.39 | 17.22 | 17.37 | 283,272 | +0.05(+0.31%) |
Oct 11, 2013 | 17.23 | 17.31 | 17.22 | 17.31 | 34,442 | +0.07(+0.40%) |
Oct 10, 2013 | 17.04 | 17.24 | 17.04 | 17.24 | 76,165 | +0.32(+1.88%) |
Oct 09, 2013 | 16.88 | 16.95 | 16.81 | 16.92 | 55,329 | +0.08(+0.50%) |
Oct 08, 2013 | 16.98 | 17.02 | 16.84 | 16.84 | 73,483 | -0.16(-0.94%) |
Oct 07, 2013 | 16.97 | 17.05 | 16.96 | 17.00 | 140,761 | -0.14(-0.84%) |
Oct 04, 2013 | 17.08 | 17.15 | 17.08 | 17.14 | 50,963 | +0.05(+0.32%) |
Oct 03, 2013 | 17.19 | 17.19 | 17.04 | 17.09 | 21,272 | -0.08(-0.46%) |
Oct 02, 2013 | 17.14 | 17.17 | 17.06 | 17.17 | 23,389 | +0.01(+0.06%) |
Oct 01, 2013 | 17.11 | 17.21 | 17.11 | 17.16 | 56,036 | -0.04(-0.23%) |
Sep 27, 2013 | 17.20 | 17.23 | 17.16 | 17.20 | 150,868 | -0.06(-0.35%) |
Sep 26, 2013 | 17.22 | 17.29 | 17.20 | 17.26 | 225,908 | +0.05(+0.29%) |
Sep 25, 2013 | 17.24 | 17.24 | 17.18 | 17.21 | 189,509 | +0.00(+0.00%) |
Sep 24, 2013 | 17.28 | 17.30 | 17.20 | 17.21 | 138,244 | -0.07(-0.43%) |
Sep 23, 2013 | 17.26 | 17.31 | 17.20 | 17.28 | 1,182,802 | -0.02(-0.09%) |
Sep 20, 2013 | 17.47 | 17.51 | 17.30 | 17.30 | 32,423 | -0.20(-1.14%) |
Sep 19, 2013 | 17.59 | 17.70 | 17.45 | 17.50 | 117,436 | -0.06(-0.37%) |
Sep 18, 2013 | 17.13 | 17.57 | 17.06 | 17.56 | 83,845 | +0.45(+2.62%) |
Sep 17, 2013 | 17.08 | 17.11 | 17.04 | 17.11 | 197,711 | +0.06(+0.35%) |
Sep 16, 2013 | 17.12 | 17.12 | 17.05 | 17.05 | 70,624 | +0.15(+0.88%) |
Sep 13, 2013 | 16.81 | 16.92 | 16.81 | 16.90 | 39,920 | +0.06(+0.38%) |
Sep 12, 2013 | 16.91 | 16.92 | 16.84 | 16.84 | 39,989 | -0.12(-0.73%) |
Sep 11, 2013 | 16.83 | 16.96 | 16.83 | 16.96 | 121,001 | +0.04(+0.25%) |
Sep 10, 2013 | 16.88 | 16.93 | 16.86 | 16.92 | 114,328 | +0.16(+0.97%) |
Sep 09, 2013 | 16.64 | 16.76 | 16.62 | 16.76 | 73,957 | +0.26(+1.60%) |
Sep 06, 2013 | 16.48 | 16.55 | 16.39 | 16.50 | 22,340 | +0.09(+0.58%) |
Sep 05, 2013 | 16.29 | 16.40 | 16.29 | 16.40 | 68,266 | +0.04(+0.27%) |
Sep 04, 2013 | 16.17 | 16.38 | 16.17 | 16.36 | 57,779 | +0.17(+1.05%) |
Sep 03, 2013 | 16.30 | 16.31 | 16.14 | 16.19 | 35,097 | +0.20(+1.28%) |
Aug 30, 2013 | 16.09 | 16.09 | 15.94 | 15.98 | 66,876 | -0.10(-0.65%) |
Aug 29, 2013 | 16.10 | 16.16 | 16.07 | 16.09 | 62,279 | +0.00(+0.03%) |
Aug 28, 2013 | 16.01 | 16.13 | 15.99 | 16.08 | 73,654 | -0.00(-0.03%) |
Aug 27, 2013 | 16.15 | 16.20 | 16.06 | 16.09 | 107,271 | -0.26(-1.58%) |
Aug 26, 2013 | 16.39 | 16.42 | 16.34 | 16.35 | 38,311 | -0.11(-0.67%) |
Aug 23, 2013 | 16.33 | 16.46 | 16.33 | 16.46 | 361,036 | +0.14(+0.85%) |
Aug 22, 2013 | 16.24 | 16.32 | 16.24 | 16.32 | 64,166 | +0.18(+1.11%) |
Aug 21, 2013 | 16.26 | 16.28 | 16.09 | 16.14 | 117,231 | -0.24(-1.46%) |
Aug 20, 2013 | 16.34 | 16.42 | 16.31 | 16.38 | 24,217 | -0.01(-0.06%) |
Aug 19, 2013 | 16.46 | 16.50 | 16.38 | 16.39 | 53,693 | -0.14(-0.87%) |
Aug 16, 2013 | 16.56 | 16.59 | 16.53 | 16.53 | 83,483 | +0.00(+0.00%) |
Aug 15, 2013 | 16.49 | 16.55 | 16.40 | 16.53 | 45,091 | -0.11(-0.69%) |
Aug 14, 2013 | 16.68 | 16.68 | 16.63 | 16.65 | 347,553 | +0.00(+0.00%) |
Aug 13, 2013 | 16.61 | 16.66 | 16.52 | 16.65 | 92,855 | +0.09(+0.54%) |
Aug 12, 2013 | 16.53 | 16.57 | 16.52 | 16.56 | 199,913 | +0.00(+0.03%) |
Aug 09, 2013 | 16.47 | 16.58 | 16.47 | 16.55 | 59,254 | +0.03(+0.18%) |
Aug 08, 2013 | 16.41 | 16.54 | 16.40 | 16.52 | 95,597 | +0.18(+1.10%) |
Aug 07, 2013 | 16.35 | 16.37 | 16.33 | 16.34 | 117,361 | -0.07(-0.42%) |
Aug 06, 2013 | 16.49 | 16.51 | 16.38 | 16.41 | 113,988 | -0.08(-0.48%) |
Aug 05, 2013 | 16.50 | 16.50 | 16.41 | 16.49 | 364,887 | -0.02(-0.12%) |
Aug 02, 2013 | 16.43 | 16.54 | 16.43 | 16.51 | 99,195 | +0.09(+0.58%) |
Aug 01, 2013 | 16.44 | 16.45 | 16.37 | 16.42 | 206,414 | +0.19(+1.20%) |
Jul 31, 2013 | 16.19 | 16.32 | 16.18 | 16.22 | 131,126 | +0.01(+0.09%) |
Jul 30, 2013 | 16.31 | 16.32 | 16.18 | 16.21 | 88,596 | -0.04(-0.27%) |
Jul 29, 2013 | 16.26 | 16.27 | 16.21 | 16.25 | 57,818 | -0.14(-0.88%) |
Jul 26, 2013 | 16.35 | 16.40 | 16.27 | 16.40 | 96,577 | -0.07(-0.41%) |
Jul 25, 2013 | 16.32 | 16.47 | 16.32 | 16.46 | 63,043 | +0.04(+0.23%) |
Jul 24, 2013 | 16.55 | 16.55 | 16.36 | 16.43 | 92,541 | -0.05(-0.33%) |
Jul 23, 2013 | 16.51 | 16.52 | 16.45 | 16.48 | 161,219 | +0.06(+0.39%) |
Jul 22, 2013 | 16.35 | 16.42 | 16.34 | 16.42 | 163,477 | +0.08(+0.52%) |
Jul 19, 2013 | 16.29 | 16.34 | 16.25 | 16.33 | 34,137 | -0.01(-0.06%) |
Jul 18, 2013 | 16.29 | 16.36 | 16.29 | 16.34 | 74,481 | +0.06(+0.40%) |
Jul 17, 2013 | 16.29 | 16.31 | 16.23 | 16.28 | 106,672 | +0.08(+0.49%) |
Jul 16, 2013 | 16.17 | 16.20 | 16.13 | 16.20 | 116,345 | -0.00(-0.03%) |
Jul 15, 2013 | 16.19 | 16.22 | 16.13 | 16.20 | 69,260 | +0.08(+0.51%) |
Jul 12, 2013 | 16.12 | 16.12 | 16.06 | 16.12 | 62,846 | -0.08(-0.50%) |
Jul 11, 2013 | 16.07 | 16.21 | 16.04 | 16.20 | 327,576 | +0.45(+2.84%) |
Jul 10, 2013 | 15.71 | 15.85 | 15.71 | 15.75 | 107,678 | +0.01(+0.06%) |
Jul 09, 2013 | 15.73 | 15.75 | 15.64 | 15.74 | 55,294 | +0.10(+0.67%) |
Jul 08, 2013 | 15.59 | 15.67 | 15.59 | 15.64 | 100,523 | +0.06(+0.42%) |
Jul 05, 2013 | 15.65 | 15.65 | 15.47 | 15.58 | 113,062 | +0.06(+0.38%) |
Jul 03, 2013 | 15.43 | 15.55 | 15.41 | 15.52 | 119,882 | -0.03(-0.22%) |
Jul 02, 2013 | 15.65 | 15.69 | 15.50 | 15.55 | 164,440 | -0.10(-0.64%) |
Jul 01, 2013 | 15.64 | 15.72 | 15.62 | 15.65 | 139,304 | +0.10(+0.64%) |
Jun 28, 2013 | 15.49 | 15.57 | 15.44 | 15.55 | 1,427,682 | +0.22(+1.46%) |
Jun 26, 2013 | 15.35 | 15.35 | 15.27 | 15.33 | 122,486 | +0.12(+0.82%) |
Jun 25, 2013 | 15.23 | 15.24 | 15.10 | 15.20 | 498,742 | +0.14(+0.93%) |
Jun 24, 2013 | 15.04 | 15.16 | 14.92 | 15.06 | 267,613 | -0.28(-1.82%) |
Jun 21, 2013 | 15.43 | 15.51 | 15.19 | 15.34 | 155,603 | +0.07(+0.49%) |
Jun 20, 2013 | 15.47 | 15.54 | 15.24 | 15.27 | 154,596 | -0.60(-3.79%) |
Jun 19, 2013 | 16.14 | 16.21 | 15.87 | 15.87 | 145,134 | -0.28(-1.76%) |
Jun 18, 2013 | 16.11 | 16.19 | 16.11 | 16.15 | 87,299 | +0.06(+0.40%) |
Jun 17, 2013 | 16.11 | 16.20 | 16.02 | 16.09 | 181,713 | +0.18(+1.14%) |
Jun 14, 2013 | 15.99 | 16.05 | 15.87 | 15.91 | 141,148 | -0.19(-1.16%) |
Jun 13, 2013 | 15.86 | 16.09 | 15.81 | 16.09 | 276,141 | +0.25(+1.61%) |
Jun 12, 2013 | 16.04 | 16.08 | 15.82 | 15.84 | 232,244 | -0.06(-0.37%) |
Jun 11, 2013 | 15.85 | 15.97 | 15.82 | 15.90 | 97,205 | -0.21(-1.31%) |
Jun 10, 2013 | 16.08 | 16.14 | 16.04 | 16.11 | 190,738 | -0.00(-0.03%) |
Jun 07, 2013 | 16.01 | 16.13 | 15.95 | 16.11 | 306,413 | +0.12(+0.76%) |
Jun 06, 2013 | 15.91 | 16.00 | 15.87 | 15.99 | 87,021 | +0.09(+0.58%) |
Jun 05, 2013 | 16.08 | 16.08 | 15.90 | 15.90 | 144,425 | -0.32(-1.99%) |
Jun 04, 2013 | 16.32 | 16.34 | 16.17 | 16.22 | 211,628 | -0.03(-0.21%) |