Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.57 | 20.60 | 20.35 | 20.48 | 763,037 | -0.19(-0.90%) |
May 29, 2014 | 20.57 | 20.73 | 20.54 | 20.66 | 46,994 | -0.13(-0.61%) |
May 28, 2014 | 20.81 | 20.86 | 20.71 | 20.79 | 90,827 | -0.18(-0.85%) |
May 27, 2014 | 20.97 | 21.00 | 20.86 | 20.97 | 101,723 | +0.50(+2.46%) |
May 23, 2014 | 20.30 | 20.46 | 20.46 | 20.46 | 94,954 | +0.18(+0.88%) |
May 22, 2014 | 20.30 | 20.36 | 20.26 | 20.28 | 54,769 | -0.05(-0.26%) |
May 21, 2014 | 20.27 | 20.40 | 20.27 | 20.34 | 70,874 | +0.19(+0.96%) |
May 20, 2014 | 20.21 | 20.24 | 20.07 | 20.14 | 91,113 | -0.22(-1.06%) |
May 19, 2014 | 20.20 | 20.40 | 20.20 | 20.36 | 211,199 | +0.23(+1.14%) |
May 16, 2014 | 19.96 | 20.13 | 19.93 | 20.13 | 198,584 | +0.01(+0.07%) |
May 15, 2014 | 20.59 | 20.59 | 19.94 | 20.11 | 189,810 | -0.78(-3.73%) |
May 14, 2014 | 21.03 | 21.08 | 20.89 | 20.89 | 77,871 | -0.24(-1.16%) |
May 13, 2014 | 21.16 | 21.23 | 21.12 | 21.14 | 58,729 | -0.11(-0.52%) |
May 12, 2014 | 21.21 | 21.26 | 21.12 | 21.25 | 83,316 | +0.39(+1.88%) |
May 09, 2014 | 20.98 | 20.98 | 20.80 | 20.86 | 99,611 | -0.20(-0.95%) |
May 08, 2014 | 21.08 | 21.20 | 21.01 | 21.06 | 86,610 | -0.20(-0.94%) |
May 07, 2014 | 21.23 | 21.30 | 21.12 | 21.26 | 361,135 | -0.65(-2.98%) |
May 06, 2014 | 21.90 | 22.03 | 21.87 | 21.91 | 56,282 | +0.13(+0.58%) |
May 05, 2014 | 21.81 | 21.85 | 21.64 | 21.78 | 39,499 | -0.09(-0.41%) |
May 02, 2014 | 21.65 | 21.89 | 21.57 | 21.87 | 110,928 | +0.16(+0.75%) |
May 01, 2014 | 21.71 | 21.86 | 21.65 | 21.71 | 82,245 | +0.00(+0.00%) |
Apr 30, 2014 | 21.45 | 21.71 | 21.45 | 21.71 | 58,134 | +0.12(+0.55%) |
Apr 29, 2014 | 21.46 | 21.62 | 21.45 | 21.59 | 73,575 | +0.29(+1.36%) |
Apr 28, 2014 | 21.37 | 21.46 | 21.07 | 21.30 | 135,374 | -0.10(-0.48%) |
Apr 25, 2014 | 21.46 | 21.49 | 21.27 | 21.40 | 68,436 | -0.17(-0.79%) |
Apr 24, 2014 | 21.59 | 21.66 | 21.36 | 21.57 | 90,626 | +0.02(+0.10%) |
Apr 23, 2014 | 21.74 | 21.74 | 21.52 | 21.55 | 55,490 | -0.27(-1.22%) |
Apr 22, 2014 | 21.70 | 21.87 | 21.70 | 21.82 | 74,640 | +0.15(+0.68%) |
Apr 21, 2014 | 21.57 | 21.69 | 21.54 | 21.67 | 41,975 | +0.07(+0.34%) |
Apr 17, 2014 | 21.48 | 21.60 | 21.60 | 21.60 | 71,890 | -0.05(-0.24%) |
Apr 16, 2014 | 21.50 | 21.66 | 21.40 | 21.65 | 62,909 | +0.35(+1.64%) |
Apr 15, 2014 | 21.18 | 21.33 | 20.98 | 21.30 | 89,844 | -0.02(-0.10%) |
Apr 14, 2014 | 21.33 | 21.37 | 21.17 | 21.32 | 72,150 | -0.12(-0.55%) |
Apr 11, 2014 | 21.46 | 21.69 | 21.43 | 21.44 | 82,032 | -0.27(-1.26%) |
Apr 10, 2014 | 22.12 | 22.18 | 21.69 | 21.72 | 94,714 | -0.31(-1.41%) |
Apr 09, 2014 | 21.77 | 22.06 | 21.73 | 22.03 | 112,649 | +0.55(+2.55%) |
Apr 08, 2014 | 21.40 | 21.57 | 21.36 | 21.48 | 172,066 | -0.10(-0.48%) |
Apr 07, 2014 | 21.93 | 22.06 | 21.52 | 21.58 | 175,862 | -0.01(-0.03%) |
Apr 04, 2014 | 21.32 | 22.05 | 21.26 | 21.59 | 277,240 | +0.53(+2.54%) |
Apr 03, 2014 | 21.26 | 21.26 | 20.99 | 21.06 | 84,207 | -0.24(-1.15%) |
Apr 02, 2014 | 21.30 | 21.37 | 21.21 | 21.30 | 83,959 | -0.01(-0.07%) |
Apr 01, 2014 | 21.12 | 21.33 | 21.11 | 21.32 | 495,593 | +0.42(+1.99%) |
Mar 31, 2014 | 20.77 | 20.91 | 20.67 | 20.90 | 340,427 | +0.29(+1.40%) |
Mar 28, 2014 | 20.70 | 20.77 | 20.57 | 20.61 | 93,584 | +0.01(+0.04%) |
Mar 27, 2014 | 20.60 | 20.73 | 20.54 | 20.60 | 136,685 | +0.06(+0.29%) |
Mar 26, 2014 | 20.74 | 20.76 | 20.53 | 20.54 | 1,085,394 | +0.04(+0.22%) |
Mar 25, 2014 | 20.34 | 20.59 | 20.28 | 20.50 | 368,978 | +0.50(+2.48%) |
Mar 24, 2014 | 20.10 | 20.17 | 19.81 | 20.00 | 128,712 | +0.03(+0.15%) |
Mar 21, 2014 | 20.32 | 20.34 | 19.92 | 19.97 | 187,811 | -0.26(-1.28%) |
Mar 20, 2014 | 20.00 | 20.31 | 19.98 | 20.23 | 181,560 | -0.03(-0.15%) |
Mar 19, 2014 | 20.63 | 20.69 | 20.04 | 20.26 | 144,314 | -0.45(-2.18%) |
Mar 18, 2014 | 20.46 | 20.72 | 20.44 | 20.71 | 129,823 | +0.13(+0.65%) |
Mar 17, 2014 | 20.47 | 20.63 | 20.46 | 20.58 | 80,591 | +0.21(+1.06%) |
Mar 14, 2014 | 20.28 | 20.56 | 20.25 | 20.37 | 571,925 | -0.10(-0.51%) |
Mar 13, 2014 | 20.96 | 20.96 | 20.38 | 20.47 | 612,412 | -0.49(-2.33%) |
Mar 12, 2014 | 20.92 | 21.00 | 20.80 | 20.96 | 230,566 | -0.14(-0.67%) |
Mar 11, 2014 | 21.32 | 21.39 | 21.06 | 21.10 | 83,932 | +0.01(+0.04%) |
Mar 10, 2014 | 20.95 | 21.13 | 20.79 | 21.09 | 97,323 | -0.08(-0.39%) |
Mar 07, 2014 | 21.51 | 21.53 | 21.06 | 21.17 | 131,291 | -0.40(-1.86%) |
Mar 06, 2014 | 21.56 | 21.72 | 21.55 | 21.57 | 75,027 | +0.18(+0.83%) |
Mar 05, 2014 | 21.38 | 21.46 | 21.29 | 21.40 | 114,702 | -0.05(-0.22%) |
Mar 04, 2014 | 21.38 | 21.52 | 21.29 | 21.45 | 226,450 | +0.52(+2.46%) |
Mar 03, 2014 | 20.86 | 20.97 | 20.75 | 20.93 | 223,227 | -0.46(-2.17%) |
Feb 28, 2014 | 21.38 | 21.55 | 21.29 | 21.39 | 236,760 | -0.03(-0.14%) |
Feb 27, 2014 | 21.14 | 21.45 | 21.12 | 21.42 | 393,795 | +0.28(+1.30%) |
Feb 26, 2014 | 21.23 | 21.30 | 21.09 | 21.15 | 137,063 | -0.44(-2.02%) |
Feb 25, 2014 | 21.78 | 21.83 | 21.40 | 21.58 | 326,224 | +1.23(+6.03%) |
Feb 24, 2014 | 20.17 | 20.48 | 19.90 | 20.36 | 167,514 | +0.46(+2.30%) |
Feb 21, 2014 | 20.07 | 20.16 | 19.87 | 19.90 | 101,084 | -0.10(-0.51%) |
Feb 20, 2014 | 19.86 | 20.01 | 19.80 | 20.00 | 100,162 | +0.15(+0.77%) |
Feb 19, 2014 | 19.95 | 20.15 | 19.84 | 19.85 | 90,218 | -0.29(-1.44%) |
Feb 18, 2014 | 19.98 | 20.20 | 19.93 | 20.14 | 105,937 | +0.25(+1.28%) |
Feb 14, 2014 | 19.72 | 19.88 | 19.88 | 19.88 | 77,250 | +0.02(+0.11%) |
Feb 13, 2014 | 19.47 | 19.90 | 19.44 | 19.86 | 95,180 | -0.09(-0.44%) |
Feb 12, 2014 | 19.85 | 20.03 | 19.82 | 19.95 | 132,082 | +0.04(+0.18%) |
Feb 11, 2014 | 19.63 | 19.99 | 19.63 | 19.91 | 122,401 | +0.35(+1.78%) |
Feb 10, 2014 | 19.62 | 19.64 | 19.48 | 19.56 | 111,742 | -0.25(-1.25%) |
Feb 07, 2014 | 19.41 | 19.82 | 19.39 | 19.81 | 191,140 | +0.73(+3.84%) |
Feb 06, 2014 | 18.63 | 19.08 | 18.63 | 19.08 | 229,386 | +0.44(+2.38%) |
Feb 05, 2014 | 18.51 | 18.67 | 18.38 | 18.63 | 1,241,217 | -0.11(-0.58%) |
Feb 04, 2014 | 18.64 | 18.79 | 18.52 | 18.74 | 349,439 | +0.36(+1.93%) |
Feb 03, 2014 | 18.77 | 18.79 | 18.34 | 18.39 | 140,358 | -0.42(-2.24%) |
Jan 31, 2014 | 18.68 | 18.88 | 18.63 | 18.81 | 209,024 | -0.47(-2.45%) |
Jan 30, 2014 | 19.37 | 19.40 | 19.13 | 19.28 | 1,163,683 | +0.06(+0.30%) |
Jan 29, 2014 | 19.07 | 19.42 | 19.02 | 19.22 | 293,276 | -0.33(-1.71%) |
Jan 28, 2014 | 19.38 | 19.88 | 19.35 | 19.56 | 991,864 | +0.67(+3.54%) |
Jan 27, 2014 | 19.17 | 19.22 | 18.78 | 18.89 | 167,984 | -0.17(-0.88%) |
Jan 24, 2014 | 19.48 | 19.51 | 19.06 | 19.06 | 646,794 | -0.58(-2.96%) |
Jan 23, 2014 | 19.68 | 19.76 | 19.59 | 19.64 | 681,186 | -0.12(-0.59%) |
Jan 22, 2014 | 19.79 | 19.84 | 19.71 | 19.75 | 178,185 | +0.08(+0.41%) |
Jan 21, 2014 | 19.76 | 19.76 | 19.59 | 19.67 | 197,138 | -0.01(-0.04%) |
Jan 17, 2014 | 19.82 | 19.68 | 19.68 | 19.68 | 362,429 | -0.33(-1.63%) |
Jan 16, 2014 | 19.79 | 20.04 | 19.75 | 20.01 | 520,928 | +0.10(+0.51%) |
Jan 15, 2014 | 19.83 | 19.92 | 19.67 | 19.91 | 401,187 | +0.08(+0.40%) |
Jan 14, 2014 | 19.63 | 19.89 | 19.51 | 19.83 | 156,114 | +0.23(+1.19%) |
Jan 13, 2014 | 19.54 | 19.69 | 19.53 | 19.59 | 182,804 | -0.05(-0.26%) |
Jan 10, 2014 | 19.43 | 19.68 | 19.40 | 19.64 | 158,234 | -0.03(-0.15%) |
Jan 09, 2014 | 19.57 | 19.70 | 19.49 | 19.67 | 247,686 | +0.25(+1.31%) |
Jan 08, 2014 | 19.09 | 19.46 | 19.00 | 19.42 | 1,217,078 | +0.36(+1.87%) |
Jan 07, 2014 | 19.00 | 19.11 | 18.95 | 19.06 | 410,667 | +0.20(+1.08%) |
Jan 06, 2014 | 18.98 | 19.00 | 18.83 | 18.86 | 160,564 | +0.04(+0.23%) |
Jan 03, 2014 | 18.82 | 18.98 | 18.71 | 18.82 | 184,954 | +0.29(+1.57%) |
Jan 02, 2014 | 18.51 | 18.55 | 18.34 | 18.53 | 393,713 | -0.03(-0.16%) |
Dec 31, 2013 | 18.28 | 18.55 | 18.55 | 18.55 | 94,462 | +0.25(+1.35%) |
Dec 30, 2013 | 18.45 | 18.53 | 18.24 | 18.31 | 140,679 | -0.25(-1.37%) |
Dec 27, 2013 | 18.53 | 18.65 | 18.37 | 18.56 | 165,274 | +0.41(+2.28%) |
Dec 26, 2013 | 18.07 | 18.17 | 18.00 | 18.15 | 46,110 | +0.12(+0.64%) |
Dec 24, 2013 | 18.27 | 18.27 | 17.97 | 18.03 | 24,132 | -0.04(-0.24%) |
Dec 23, 2013 | 18.02 | 18.18 | 17.97 | 18.08 | 96,451 | +0.07(+0.36%) |
Dec 20, 2013 | 17.81 | 18.05 | 17.81 | 18.01 | 140,135 | +0.21(+1.18%) |
Dec 19, 2013 | 17.76 | 17.86 | 17.71 | 17.80 | 91,693 | -0.02(-0.12%) |
Dec 18, 2013 | 17.57 | 17.83 | 17.38 | 17.82 | 88,968 | +0.25(+1.40%) |
Dec 17, 2013 | 17.57 | 17.62 | 17.42 | 17.57 | 99,641 | -0.07(-0.37%) |
Dec 16, 2013 | 17.57 | 17.70 | 17.57 | 17.64 | 215,402 | +0.63(+3.71%) |
Dec 13, 2013 | 16.85 | 17.02 | 16.78 | 17.01 | 137,479 | -0.04(-0.26%) |
Dec 12, 2013 | 17.22 | 17.26 | 17.02 | 17.05 | 103,715 | -0.18(-1.05%) |
Dec 11, 2013 | 17.59 | 17.61 | 17.21 | 17.23 | 386,103 | -0.35(-1.98%) |
Dec 10, 2013 | 17.60 | 17.68 | 17.47 | 17.58 | 138,864 | -0.04(-0.21%) |
Dec 09, 2013 | 17.55 | 17.68 | 17.50 | 17.62 | 251,919 | +0.12(+0.66%) |
Dec 06, 2013 | 17.52 | 17.60 | 17.45 | 17.50 | 270,407 | +0.16(+0.92%) |
Dec 05, 2013 | 17.45 | 17.51 | 17.21 | 17.34 | 174,219 | -0.24(-1.36%) |
Dec 04, 2013 | 17.45 | 17.65 | 17.43 | 17.58 | 231,764 | -0.14(-0.78%) |
Dec 03, 2013 | 18.06 | 18.06 | 17.59 | 17.72 | 711,787 | -0.60(-3.29%) |
Dec 02, 2013 | 18.44 | 18.59 | 18.30 | 18.32 | 122,193 | -0.17(-0.90%) |
Nov 29, 2013 | 18.63 | 18.74 | 18.48 | 18.49 | 51,175 | -0.15(-0.78%) |
Nov 27, 2013 | 18.61 | 18.71 | 18.51 | 18.63 | 443,112 | +0.26(+1.42%) |
Nov 26, 2013 | 18.39 | 18.49 | 18.26 | 18.37 | 181,880 | -0.16(-0.86%) |
Nov 25, 2013 | 18.56 | 18.63 | 18.50 | 18.53 | 120,404 | +0.00(+0.00%) |
Nov 22, 2013 | 18.48 | 18.55 | 18.41 | 18.53 | 282,554 | +0.07(+0.35%) |
Nov 21, 2013 | 18.34 | 18.48 | 18.29 | 18.47 | 116,833 | +0.01(+0.08%) |
Nov 20, 2013 | 18.49 | 18.61 | 18.35 | 18.45 | 903,862 | +0.08(+0.43%) |
Nov 19, 2013 | 18.28 | 18.47 | 18.20 | 18.37 | 351,768 | -0.08(-0.43%) |
Nov 18, 2013 | 18.51 | 18.59 | 18.41 | 18.45 | 307,592 | -0.20(-1.09%) |
Nov 15, 2013 | 18.63 | 18.67 | 18.54 | 18.66 | 177,719 | -0.41(-2.17%) |
Nov 14, 2013 | 18.66 | 19.43 | 18.63 | 19.07 | 634,643 | +0.45(+2.42%) |
Nov 13, 2013 | 18.40 | 18.62 | 18.37 | 18.62 | 295,540 | +0.07(+0.35%) |
Nov 12, 2013 | 18.66 | 18.80 | 18.50 | 18.55 | 300,635 | +0.37(+2.04%) |
Nov 11, 2013 | 17.92 | 18.22 | 17.91 | 18.18 | 123,936 | +0.31(+1.75%) |
Nov 08, 2013 | 17.65 | 17.91 | 17.61 | 17.87 | 185,159 | -0.09(-0.53%) |
Nov 07, 2013 | 18.39 | 18.39 | 17.94 | 17.97 | 123,826 | -0.38(-2.06%) |
Nov 06, 2013 | 18.33 | 18.42 | 18.21 | 18.34 | 145,220 | +0.29(+1.61%) |
Nov 05, 2013 | 18.14 | 18.17 | 18.00 | 18.05 | 179,460 | -0.23(-1.27%) |
Nov 04, 2013 | 18.00 | 18.33 | 18.00 | 18.29 | 206,581 | +0.73(+4.14%) |
Nov 01, 2013 | 17.68 | 17.70 | 17.41 | 17.56 | 82,415 | -0.22(-1.23%) |
Oct 31, 2013 | 17.63 | 17.86 | 17.55 | 17.78 | 382,938 | +0.09(+0.49%) |
Oct 30, 2013 | 17.86 | 17.87 | 17.68 | 17.69 | 125,909 | -0.16(-0.90%) |
Oct 29, 2013 | 17.80 | 17.86 | 17.73 | 17.85 | 153,342 | -0.13(-0.73%) |
Oct 28, 2013 | 17.68 | 18.02 | 17.61 | 17.98 | 95,816 | +0.08(+0.45%) |
Oct 25, 2013 | 17.78 | 17.90 | 17.74 | 17.90 | 166,155 | -0.17(-0.92%) |
Oct 24, 2013 | 17.78 | 18.07 | 17.73 | 18.07 | 169,219 | +0.09(+0.53%) |
Oct 23, 2013 | 17.88 | 17.99 | 17.85 | 17.97 | 117,434 | -0.37(-2.02%) |
Oct 22, 2013 | 18.16 | 18.35 | 18.10 | 18.34 | 110,188 | +0.24(+1.32%) |
Oct 21, 2013 | 18.01 | 18.10 | 17.96 | 18.10 | 70,339 | -0.01(-0.04%) |
Oct 18, 2013 | 18.00 | 18.15 | 17.87 | 18.11 | 107,861 | -0.20(-1.07%) |
Oct 17, 2013 | 18.22 | 18.31 | 18.08 | 18.31 | 167,849 | +0.03(+0.16%) |
Oct 16, 2013 | 18.21 | 18.39 | 18.16 | 18.28 | 187,599 | +0.23(+1.29%) |
Oct 15, 2013 | 18.12 | 18.24 | 18.05 | 18.05 | 141,387 | -0.01(-0.08%) |
Oct 14, 2013 | 17.72 | 18.07 | 17.70 | 18.06 | 100,601 | +0.56(+3.20%) |
Oct 11, 2013 | 17.32 | 17.55 | 17.30 | 17.50 | 108,162 | -0.02(-0.12%) |
Oct 10, 2013 | 17.17 | 17.52 | 17.17 | 17.52 | 109,371 | +0.63(+3.74%) |
Oct 09, 2013 | 16.71 | 16.98 | 16.57 | 16.89 | 164,890 | -0.16(-0.94%) |
Oct 08, 2013 | 17.23 | 17.23 | 17.04 | 17.05 | 71,059 | -0.38(-2.21%) |
Oct 07, 2013 | 17.18 | 17.50 | 17.18 | 17.44 | 60,230 | +0.06(+0.33%) |
Oct 04, 2013 | 17.36 | 17.47 | 17.31 | 17.38 | 291,539 | +0.04(+0.21%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.20 | 17.34 | 235,099 | -0.48(-2.69%) |
Oct 02, 2013 | 17.73 | 17.82 | 17.63 | 17.82 | 42,091 | +0.00(+0.00%) |
Oct 01, 2013 | 17.57 | 17.82 | 17.57 | 17.82 | 142,952 | +0.27(+1.53%) |
Sep 30, 2013 | 17.36 | 17.55 | 17.36 | 17.55 | 854,317 | -0.01(-0.04%) |
Sep 27, 2013 | 17.44 | 17.57 | 17.39 | 17.56 | 80,162 | -0.06(-0.33%) |
Sep 26, 2013 | 17.57 | 17.64 | 17.44 | 17.62 | 87,324 | +0.12(+0.66%) |
Sep 25, 2013 | 17.46 | 17.53 | 17.44 | 17.50 | 771,146 | +0.04(+0.25%) |
Sep 24, 2013 | 17.44 | 17.59 | 17.33 | 17.46 | 67,298 | -0.05(-0.29%) |
Sep 23, 2013 | 17.61 | 17.62 | 17.40 | 17.51 | 107,302 | +0.00(+0.00%) |
Sep 20, 2013 | 17.89 | 17.92 | 17.50 | 17.51 | 176,898 | -0.36(-1.99%) |
Sep 19, 2013 | 17.92 | 18.00 | 17.79 | 17.86 | 156,420 | +0.13(+0.74%) |
Sep 18, 2013 | 17.24 | 17.78 | 17.09 | 17.73 | 1,371,175 | +0.57(+3.30%) |
Sep 17, 2013 | 17.33 | 17.39 | 17.07 | 17.17 | 157,580 | -0.14(-0.80%) |
Sep 16, 2013 | 17.42 | 17.42 | 17.27 | 17.31 | 183,419 | +0.23(+1.36%) |
Sep 13, 2013 | 17.04 | 17.07 | 16.91 | 17.07 | 506,260 | +0.11(+0.64%) |
Sep 12, 2013 | 17.02 | 17.04 | 16.92 | 16.96 | 241,197 | -0.32(-1.85%) |
Sep 11, 2013 | 17.07 | 17.28 | 17.04 | 17.28 | 1,710,191 | +0.33(+1.93%) |
Sep 10, 2013 | 17.02 | 17.12 | 16.89 | 16.96 | 1,457,518 | +0.21(+1.26%) |
Sep 09, 2013 | 16.47 | 16.75 | 16.46 | 16.75 | 617,306 | +0.42(+2.58%) |
Sep 06, 2013 | 16.27 | 16.33 | 16.19 | 16.33 | 134,058 | +0.12(+0.76%) |
Sep 05, 2013 | 16.00 | 16.25 | 15.96 | 16.20 | 306,567 | +0.34(+2.15%) |
Sep 04, 2013 | 15.56 | 15.97 | 15.56 | 15.86 | 163,270 | +0.25(+1.58%) |
Sep 03, 2013 | 15.66 | 15.72 | 15.51 | 15.61 | 354,096 | +0.18(+1.18%) |
Aug 30, 2013 | 15.48 | 15.51 | 15.36 | 15.43 | 158,226 | -0.05(-0.33%) |
Aug 29, 2013 | 15.29 | 15.63 | 15.29 | 15.48 | 230,248 | +0.30(+2.01%) |
Aug 28, 2013 | 14.93 | 15.20 | 14.93 | 15.18 | 510,669 | +0.05(+0.31%) |
Aug 27, 2013 | 15.20 | 15.30 | 15.10 | 15.13 | 425,451 | -0.53(-3.39%) |
Aug 26, 2013 | 15.76 | 15.78 | 15.58 | 15.66 | 180,132 | -0.11(-0.73%) |
Aug 23, 2013 | 15.86 | 15.88 | 15.68 | 15.78 | 243,666 | -0.03(-0.18%) |
Aug 22, 2013 | 15.71 | 15.83 | 15.71 | 15.81 | 219,646 | +0.06(+0.36%) |
Aug 21, 2013 | 15.73 | 15.97 | 15.70 | 15.75 | 273,953 | -0.08(-0.50%) |
Aug 20, 2013 | 15.63 | 15.86 | 15.53 | 15.83 | 249,858 | -0.28(-1.74%) |
Aug 19, 2013 | 16.21 | 16.27 | 16.06 | 16.11 | 118,207 | -0.18(-1.10%) |
Aug 16, 2013 | 16.13 | 16.39 | 16.06 | 16.29 | 329,027 | +0.02(+0.13%) |
Aug 15, 2013 | 16.17 | 16.29 | 16.06 | 16.26 | 570,437 | -0.20(-1.22%) |
Aug 14, 2013 | 16.50 | 16.54 | 16.42 | 16.47 | 561,198 | +0.02(+0.13%) |
Aug 13, 2013 | 16.35 | 16.44 | 16.22 | 16.44 | 887,895 | +0.07(+0.44%) |
Aug 12, 2013 | 16.25 | 16.39 | 16.18 | 16.37 | 504,493 | -0.08(-0.48%) |
Aug 09, 2013 | 16.34 | 16.47 | 16.33 | 16.45 | 470,207 | +0.27(+1.64%) |
Aug 08, 2013 | 16.15 | 16.22 | 16.12 | 16.19 | 544,048 | +0.32(+2.03%) |
Aug 07, 2013 | 15.98 | 16.03 | 15.83 | 15.86 | 163,429 | +0.00(+0.00%) |
Aug 06, 2013 | 15.96 | 16.01 | 15.81 | 15.86 | 300,244 | +0.03(+0.18%) |
Aug 05, 2013 | 15.80 | 15.83 | 15.74 | 15.83 | 173,377 | +0.12(+0.78%) |
Aug 02, 2013 | 15.46 | 15.71 | 15.46 | 15.71 | 194,279 | +0.26(+1.67%) |
Aug 01, 2013 | 15.44 | 15.69 | 15.20 | 15.45 | 336,922 | +0.31(+2.04%) |
Jul 31, 2013 | 15.02 | 15.25 | 14.99 | 15.14 | 92,432 | +0.19(+1.25%) |
Jul 30, 2013 | 15.08 | 15.08 | 14.88 | 14.96 | 118,235 | -0.06(-0.38%) |
Jul 29, 2013 | 14.94 | 15.03 | 14.92 | 15.02 | 109,846 | -0.04(-0.24%) |
Jul 26, 2013 | 15.07 | 15.13 | 14.98 | 15.05 | 90,592 | +0.00(+0.00%) |
Jul 25, 2013 | 15.01 | 15.07 | 14.94 | 15.05 | 67,391 | -0.01(-0.05%) |
Jul 24, 2013 | 15.14 | 15.18 | 15.04 | 15.06 | 307,876 | +0.03(+0.19%) |
Jul 23, 2013 | 15.01 | 15.09 | 14.96 | 15.03 | 293,281 | +0.11(+0.72%) |
Jul 22, 2013 | 14.92 | 14.98 | 14.87 | 14.92 | 357,660 | -0.06(-0.38%) |
Jul 19, 2013 | 14.81 | 15.00 | 14.81 | 14.98 | 84,928 | +0.14(+0.97%) |
Jul 18, 2013 | 14.66 | 14.89 | 14.64 | 14.84 | 110,371 | +0.22(+1.52%) |
Jul 17, 2013 | 14.61 | 14.66 | 14.49 | 14.61 | 258,905 | -0.04(-0.25%) |
Jul 16, 2013 | 14.66 | 14.69 | 14.51 | 14.65 | 107,363 | -0.16(-1.11%) |
Jul 15, 2013 | 14.74 | 14.82 | 14.70 | 14.81 | 78,903 | +0.03(+0.19%) |
Jul 12, 2013 | 14.66 | 14.79 | 14.56 | 14.79 | 159,282 | +0.04(+0.24%) |
Jul 11, 2013 | 14.62 | 14.79 | 14.51 | 14.75 | 559,988 | +0.26(+1.78%) |
Jul 10, 2013 | 14.43 | 14.64 | 14.31 | 14.49 | 453,468 | -0.24(-1.61%) |
Jul 09, 2013 | 14.61 | 14.76 | 14.49 | 14.73 | 673,942 | +0.22(+1.53%) |
Jul 08, 2013 | 14.45 | 14.57 | 14.41 | 14.51 | 194,402 | +0.26(+1.81%) |
Jul 05, 2013 | 14.26 | 14.28 | 13.99 | 14.25 | 110,631 | -0.01(-0.10%) |
Jul 03, 2013 | 14.20 | 14.31 | 14.14 | 14.26 | 116,175 | -0.37(-2.55%) |
Jul 02, 2013 | 14.68 | 14.84 | 14.59 | 14.64 | 82,346 | -0.21(-1.40%) |
Jul 01, 2013 | 14.86 | 14.94 | 14.83 | 14.84 | 140,301 | +0.27(+1.87%) |
Jun 28, 2013 | 14.65 | 14.75 | 14.53 | 14.57 | 163,729 | -0.14(-0.93%) |
Jun 27, 2013 | 14.77 | 14.87 | 14.61 | 14.71 | 117,784 | +0.07(+0.49%) |
Jun 26, 2013 | 14.66 | 14.68 | 14.55 | 14.64 | 259,212 | +0.14(+0.94%) |
Jun 25, 2013 | 14.40 | 14.51 | 14.29 | 14.50 | 183,089 | +0.42(+3.01%) |
Jun 24, 2013 | 14.05 | 14.23 | 13.96 | 14.08 | 210,545 | -0.30(-2.10%) |
Jun 21, 2013 | 14.59 | 14.61 | 14.23 | 14.38 | 550,631 | +0.14(+1.01%) |
Jun 20, 2013 | 14.35 | 14.40 | 14.20 | 14.23 | 3,229,624 | -0.40(-2.75%) |
Jun 19, 2013 | 14.92 | 15.01 | 14.62 | 14.64 | 156,444 | -0.31(-2.06%) |
Jun 18, 2013 | 14.94 | 14.96 | 14.86 | 14.94 | 91,446 | -0.02(-0.14%) |
Jun 17, 2013 | 14.98 | 15.11 | 14.87 | 14.97 | 97,235 | +0.21(+1.41%) |
Jun 14, 2013 | 14.74 | 14.89 | 14.71 | 14.76 | 150,777 | -0.14(-0.96%) |
Jun 13, 2013 | 14.62 | 14.91 | 14.59 | 14.90 | 135,545 | +0.44(+3.08%) |
Jun 12, 2013 | 14.83 | 14.84 | 14.45 | 14.46 | 205,360 | -0.21(-1.42%) |
Jun 11, 2013 | 14.66 | 14.79 | 14.60 | 14.66 | 135,261 | -0.45(-2.99%) |
Jun 10, 2013 | 15.12 | 15.14 | 14.97 | 15.12 | 145,238 | -0.01(-0.05%) |
Jun 07, 2013 | 14.93 | 15.15 | 14.86 | 15.12 | 150,822 | +0.17(+1.15%) |
Jun 06, 2013 | 14.81 | 14.96 | 14.74 | 14.95 | 464,779 | -0.04(-0.29%) |
Jun 05, 2013 | 15.09 | 15.10 | 14.86 | 14.99 | 1,085,904 | -0.28(-1.83%) |
Jun 04, 2013 | 15.37 | 15.40 | 15.22 | 15.27 | 2,171,687 | -0.17(-1.11%) |