Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.80 | 15.81 | 15.62 | 15.64 | 24,112 | -0.10(-0.61%) |
May 29, 2014 | 15.83 | 15.84 | 15.66 | 15.74 | 38,737 | +0.04(+0.23%) |
May 28, 2014 | 15.53 | 15.77 | 15.43 | 15.70 | 50,126 | +0.10(+0.65%) |
May 27, 2014 | 15.39 | 15.62 | 15.39 | 15.60 | 57,704 | +0.26(+1.72%) |
May 23, 2014 | 15.18 | 15.34 | 15.34 | 15.34 | 38,417 | +0.10(+0.64%) |
May 22, 2014 | 15.06 | 15.27 | 15.06 | 15.24 | 9,980 | +0.18(+1.22%) |
May 21, 2014 | 15.09 | 15.35 | 15.01 | 15.06 | 45,135 | -0.01(-0.04%) |
May 20, 2014 | 15.15 | 15.19 | 15.00 | 15.06 | 74,618 | -0.22(-1.45%) |
May 19, 2014 | 15.18 | 15.39 | 15.06 | 15.28 | 52,603 | +0.16(+1.03%) |
May 16, 2014 | 14.98 | 15.13 | 14.91 | 15.13 | 37,373 | +0.14(+0.92%) |
May 15, 2014 | 15.09 | 15.32 | 14.97 | 14.99 | 41,139 | -0.11(-0.71%) |
May 14, 2014 | 15.34 | 15.34 | 15.09 | 15.10 | 50,739 | -0.23(-1.48%) |
May 13, 2014 | 15.49 | 15.57 | 15.25 | 15.33 | 25,889 | -0.21(-1.35%) |
May 12, 2014 | 15.41 | 15.65 | 15.39 | 15.54 | 56,169 | +0.25(+1.61%) |
May 09, 2014 | 14.88 | 15.35 | 14.88 | 15.29 | 37,054 | +0.41(+2.74%) |
May 08, 2014 | 14.97 | 15.03 | 14.88 | 14.88 | 24,433 | -0.14(-0.96%) |
May 07, 2014 | 14.88 | 15.13 | 14.85 | 15.03 | 35,856 | +0.14(+0.92%) |
May 06, 2014 | 15.01 | 15.12 | 14.88 | 14.89 | 45,567 | -0.13(-0.84%) |
May 05, 2014 | 14.93 | 15.06 | 14.91 | 15.02 | 40,961 | +0.01(+0.08%) |
May 02, 2014 | 15.05 | 15.21 | 14.94 | 15.00 | 28,968 | -0.05(-0.32%) |
May 01, 2014 | 14.97 | 15.14 | 14.93 | 15.05 | 74,011 | +0.07(+0.44%) |
Apr 30, 2014 | 15.03 | 15.27 | 14.97 | 14.99 | 62,067 | -0.04(-0.28%) |
Apr 29, 2014 | 15.31 | 15.42 | 15.02 | 15.03 | 21,535 | -0.18(-1.18%) |
Apr 28, 2014 | 15.24 | 15.32 | 14.99 | 15.21 | 38,988 | +0.08(+0.51%) |
Apr 25, 2014 | 15.39 | 15.47 | 15.09 | 15.13 | 76,973 | -0.26(-1.71%) |
Apr 24, 2014 | 15.60 | 15.67 | 15.35 | 15.39 | 47,807 | -0.11(-0.73%) |
Apr 23, 2014 | 15.57 | 15.62 | 15.51 | 15.51 | 34,476 | -0.13(-0.84%) |
Apr 22, 2014 | 15.65 | 15.65 | 15.55 | 15.64 | 25,019 | -0.02(-0.11%) |
Apr 21, 2014 | 15.69 | 15.71 | 15.54 | 15.66 | 21,864 | +0.01(+0.04%) |
Apr 17, 2014 | 15.60 | 15.65 | 15.65 | 15.65 | 19,876 | +0.10(+0.62%) |
Apr 16, 2014 | 15.79 | 15.82 | 15.52 | 15.55 | 25,033 | -0.12(-0.76%) |
Apr 15, 2014 | 15.82 | 15.84 | 15.45 | 15.67 | 36,718 | +0.03(+0.19%) |
Apr 14, 2014 | 15.69 | 15.87 | 15.44 | 15.64 | 46,276 | +0.10(+0.62%) |
Apr 11, 2014 | 15.43 | 15.76 | 15.37 | 15.55 | 51,652 | +0.02(+0.12%) |
Apr 10, 2014 | 15.87 | 15.87 | 15.48 | 15.53 | 42,731 | -0.28(-1.78%) |
Apr 09, 2014 | 15.72 | 15.91 | 15.51 | 15.81 | 37,521 | +0.23(+1.50%) |
Apr 08, 2014 | 15.68 | 15.88 | 15.46 | 15.58 | 35,883 | -0.04(-0.23%) |
Apr 07, 2014 | 15.78 | 15.97 | 15.45 | 15.61 | 31,612 | -0.19(-1.21%) |
Apr 04, 2014 | 16.13 | 16.13 | 15.69 | 15.81 | 42,011 | -0.25(-1.53%) |
Apr 03, 2014 | 16.10 | 16.13 | 15.87 | 16.05 | 38,669 | -0.01(-0.04%) |
Apr 02, 2014 | 16.10 | 16.13 | 15.87 | 16.06 | 30,072 | -0.08(-0.48%) |
Apr 01, 2014 | 15.90 | 16.16 | 15.64 | 16.13 | 38,056 | +0.31(+1.93%) |
Mar 31, 2014 | 15.86 | 16.28 | 15.79 | 15.83 | 85,002 | +0.01(+0.04%) |
Mar 28, 2014 | 15.84 | 15.93 | 15.71 | 15.82 | 16,527 | -0.03(-0.19%) |
Mar 27, 2014 | 15.93 | 16.03 | 15.79 | 15.85 | 26,342 | -0.11(-0.68%) |
Mar 26, 2014 | 16.45 | 16.45 | 15.94 | 15.96 | 38,873 | -0.38(-2.34%) |
Mar 25, 2014 | 16.24 | 16.36 | 16.15 | 16.34 | 26,658 | +0.14(+0.89%) |
Mar 24, 2014 | 16.16 | 16.31 | 15.96 | 16.20 | 30,772 | +0.10(+0.59%) |
Mar 21, 2014 | 16.16 | 16.24 | 16.02 | 16.10 | 154,021 | -0.04(-0.26%) |
Mar 20, 2014 | 16.12 | 16.21 | 16.03 | 16.15 | 28,071 | -0.02(-0.15%) |
Mar 19, 2014 | 16.13 | 16.22 | 16.03 | 16.17 | 25,129 | -0.06(-0.37%) |
Mar 18, 2014 | 16.15 | 16.24 | 16.00 | 16.23 | 27,344 | +0.07(+0.44%) |
Mar 17, 2014 | 16.04 | 16.36 | 15.91 | 16.16 | 72,029 | +0.11(+0.67%) |
Mar 14, 2014 | 15.67 | 16.16 | 15.67 | 16.05 | 80,629 | +0.38(+2.45%) |
Mar 13, 2014 | 15.61 | 15.75 | 15.49 | 15.67 | 32,414 | +0.12(+0.77%) |
Mar 12, 2014 | 15.45 | 15.55 | 15.33 | 15.55 | 18,351 | +0.06(+0.39%) |
Mar 11, 2014 | 15.66 | 15.66 | 15.42 | 15.49 | 28,256 | -0.15(-0.96%) |
Mar 10, 2014 | 15.61 | 15.69 | 15.51 | 15.64 | 38,519 | -0.05(-0.34%) |
Mar 07, 2014 | 15.72 | 15.72 | 15.59 | 15.69 | 17,615 | +0.02(+0.11%) |
Mar 06, 2014 | 15.84 | 15.84 | 15.55 | 15.67 | 27,765 | -0.07(-0.46%) |
Mar 05, 2014 | 15.87 | 15.87 | 15.69 | 15.75 | 21,896 | -0.14(-0.89%) |
Mar 04, 2014 | 15.75 | 16.11 | 15.75 | 15.89 | 102,151 | +0.26(+1.67%) |
Mar 03, 2014 | 15.60 | 15.63 | 15.46 | 15.63 | 38,632 | -0.01(-0.04%) |
Feb 28, 2014 | 15.57 | 15.70 | 15.33 | 15.63 | 59,165 | +0.04(+0.23%) |
Feb 27, 2014 | 15.41 | 15.70 | 15.41 | 15.60 | 58,462 | +0.22(+1.40%) |
Feb 26, 2014 | 15.37 | 15.59 | 15.36 | 15.38 | 32,262 | +0.03(+0.19%) |
Feb 25, 2014 | 15.35 | 15.52 | 15.32 | 15.35 | 57,920 | -0.05(-0.31%) |
Feb 24, 2014 | 15.33 | 15.41 | 15.22 | 15.40 | 60,205 | +0.18(+1.17%) |
Feb 21, 2014 | 15.10 | 15.29 | 15.04 | 15.22 | 42,054 | +0.21(+1.42%) |
Feb 20, 2014 | 14.82 | 15.13 | 14.82 | 15.01 | 23,230 | +0.19(+1.28%) |
Feb 19, 2014 | 15.10 | 15.28 | 14.81 | 14.82 | 39,971 | -0.32(-2.12%) |
Feb 18, 2014 | 14.88 | 15.27 | 14.78 | 15.14 | 31,024 | +0.21(+1.43%) |
Feb 14, 2014 | 14.94 | 14.92 | 14.92 | 14.92 | 22,768 | +0.01(+0.08%) |
Feb 13, 2014 | 14.53 | 14.98 | 14.53 | 14.91 | 28,062 | +0.30(+2.07%) |
Feb 12, 2014 | 14.82 | 14.82 | 14.54 | 14.61 | 20,739 | -0.10(-0.69%) |
Feb 11, 2014 | 14.60 | 14.82 | 14.58 | 14.71 | 24,504 | +0.08(+0.57%) |
Feb 10, 2014 | 14.65 | 14.74 | 14.53 | 14.63 | 52,656 | -0.08(-0.56%) |
Feb 07, 2014 | 14.75 | 14.79 | 14.53 | 14.71 | 42,138 | -0.04(-0.24%) |
Feb 06, 2014 | 14.70 | 14.81 | 14.60 | 14.75 | 39,489 | +0.04(+0.28%) |
Feb 05, 2014 | 14.70 | 14.91 | 14.64 | 14.70 | 43,592 | -0.03(-0.20%) |
Feb 04, 2014 | 14.71 | 14.88 | 14.67 | 14.73 | 46,365 | +0.08(+0.53%) |
Feb 03, 2014 | 14.78 | 14.91 | 14.61 | 14.66 | 64,654 | -0.12(-0.84%) |
Jan 31, 2014 | 14.81 | 14.91 | 14.77 | 14.78 | 35,797 | -0.20(-1.33%) |
Jan 30, 2014 | 15.02 | 15.14 | 14.95 | 14.98 | 29,381 | +0.16(+1.06%) |
Jan 29, 2014 | 14.91 | 14.94 | 14.82 | 14.82 | 62,367 | -0.12(-0.83%) |
Jan 28, 2014 | 15.04 | 15.04 | 14.92 | 14.95 | 46,105 | -0.09(-0.59%) |
Jan 27, 2014 | 15.07 | 15.27 | 15.01 | 15.04 | 19,459 | -0.05(-0.35%) |
Jan 24, 2014 | 15.18 | 15.23 | 15.03 | 15.09 | 56,790 | -0.17(-1.09%) |
Jan 23, 2014 | 15.30 | 15.49 | 15.19 | 15.26 | 48,463 | -0.09(-0.62%) |
Jan 22, 2014 | 15.14 | 15.40 | 15.10 | 15.35 | 55,184 | +0.28(+1.85%) |
Jan 21, 2014 | 14.92 | 15.07 | 14.82 | 15.07 | 74,263 | +0.12(+0.83%) |
Jan 17, 2014 | 14.98 | 14.95 | 14.95 | 14.95 | 26,816 | -0.05(-0.32%) |
Jan 16, 2014 | 15.21 | 15.22 | 14.97 | 14.99 | 45,147 | -0.21(-1.40%) |
Jan 15, 2014 | 15.27 | 15.44 | 15.16 | 15.21 | 23,483 | -0.06(-0.39%) |
Jan 14, 2014 | 15.18 | 15.46 | 15.18 | 15.27 | 64,432 | -0.02(-0.15%) |
Jan 13, 2014 | 15.36 | 15.57 | 15.23 | 15.29 | 44,238 | -0.17(-1.07%) |
Jan 10, 2014 | 15.37 | 15.65 | 15.27 | 15.46 | 50,679 | +0.08(+0.50%) |
Jan 09, 2014 | 15.62 | 15.68 | 15.36 | 15.38 | 50,340 | -0.20(-1.26%) |
Jan 08, 2014 | 15.68 | 15.72 | 15.46 | 15.58 | 45,461 | -0.15(-0.94%) |
Jan 07, 2014 | 15.68 | 15.88 | 15.63 | 15.72 | 72,070 | +0.04(+0.26%) |
Jan 06, 2014 | 15.86 | 15.96 | 15.64 | 15.68 | 46,606 | -0.23(-1.45%) |
Jan 03, 2014 | 15.82 | 15.95 | 15.76 | 15.91 | 25,784 | +0.09(+0.60%) |
Jan 02, 2014 | 15.76 | 15.82 | 15.59 | 15.82 | 46,330 | +0.07(+0.45%) |
Dec 31, 2013 | 15.69 | 15.75 | 15.75 | 15.75 | 32,550 | +0.05(+0.30%) |
Dec 30, 2013 | 15.76 | 15.92 | 15.54 | 15.70 | 65,180 | -0.12(-0.79%) |
Dec 27, 2013 | 16.10 | 16.10 | 15.71 | 15.82 | 15,246 | -0.21(-1.29%) |
Dec 26, 2013 | 15.94 | 16.13 | 15.82 | 16.03 | 47,315 | +0.19(+1.20%) |
Dec 24, 2013 | 15.66 | 16.13 | 15.62 | 15.84 | 30,174 | +0.14(+0.91%) |
Dec 23, 2013 | 15.50 | 15.86 | 15.40 | 15.70 | 66,509 | +0.31(+2.00%) |
Dec 20, 2013 | 15.86 | 16.26 | 15.39 | 15.39 | 679,220 | -0.43(-2.73%) |
Dec 19, 2013 | 15.48 | 15.89 | 15.34 | 15.82 | 78,842 | +0.40(+2.57%) |
Dec 18, 2013 | 15.29 | 15.45 | 15.17 | 15.43 | 93,651 | +0.20(+1.32%) |
Dec 17, 2013 | 15.55 | 15.55 | 15.12 | 15.23 | 118,041 | -0.33(-2.13%) |
Dec 16, 2013 | 15.78 | 15.89 | 15.31 | 15.56 | 204,918 | -0.33(-2.05%) |
Dec 13, 2013 | 16.01 | 16.13 | 15.78 | 15.88 | 35,677 | -0.05(-0.30%) |
Dec 12, 2013 | 15.59 | 16.00 | 15.57 | 15.93 | 59,045 | +0.26(+1.66%) |
Dec 11, 2013 | 15.94 | 15.94 | 15.51 | 15.67 | 38,578 | -0.24(-1.49%) |
Dec 10, 2013 | 16.14 | 16.14 | 15.90 | 15.91 | 25,949 | -0.20(-1.25%) |
Dec 09, 2013 | 16.12 | 16.14 | 15.83 | 16.11 | 14,428 | +0.02(+0.15%) |
Dec 06, 2013 | 15.88 | 16.13 | 15.86 | 16.09 | 0 | +0.30(+1.88%) |
Dec 05, 2013 | 15.69 | 15.88 | 15.67 | 15.79 | 0 | -0.07(-0.45%) |
Dec 04, 2013 | 15.73 | 16.11 | 15.69 | 15.86 | 0 | +0.05(+0.34%) |
Dec 03, 2013 | 15.94 | 16.28 | 15.72 | 15.81 | 0 | -0.19(-1.19%) |
Dec 02, 2013 | 16.50 | 16.50 | 15.86 | 16.00 | 0 | -0.46(-2.77%) |
Nov 29, 2013 | 16.40 | 16.45 | 16.22 | 16.45 | 0 | +0.18(+1.12%) |
Nov 27, 2013 | 16.06 | 16.32 | 16.05 | 16.27 | 0 | +0.27(+1.69%) |
Nov 26, 2013 | 16.00 | 16.29 | 15.70 | 16.00 | 0 | +0.07(+0.44%) |
Nov 25, 2013 | 15.95 | 16.13 | 15.85 | 15.93 | 21,847 | +0.07(+0.44%) |
Nov 22, 2013 | 15.78 | 15.86 | 15.54 | 15.86 | 0 | +0.12(+0.75%) |
Nov 21, 2013 | 15.55 | 15.78 | 15.50 | 15.74 | 54,985 | +0.30(+1.94%) |
Nov 20, 2013 | 15.41 | 15.65 | 15.37 | 15.44 | 0 | +0.03(+0.19%) |
Nov 19, 2013 | 15.29 | 15.54 | 15.25 | 15.41 | 65,272 | +0.04(+0.23%) |
Nov 18, 2013 | 15.34 | 15.45 | 15.25 | 15.38 | 0 | +0.06(+0.42%) |
Nov 15, 2013 | 15.38 | 15.38 | 15.17 | 15.31 | 0 | -0.09(-0.57%) |
Nov 14, 2013 | 15.45 | 15.45 | 15.20 | 15.40 | 0 | +0.02(+0.12%) |
Nov 13, 2013 | 15.10 | 15.47 | 15.10 | 15.38 | 0 | +0.07(+0.46%) |
Nov 12, 2013 | 15.48 | 15.51 | 15.28 | 15.31 | 0 | -0.07(-0.46%) |
Nov 11, 2013 | 15.24 | 15.54 | 15.23 | 15.38 | 0 | -0.06(-0.38%) |
Nov 08, 2013 | 15.17 | 15.65 | 15.17 | 15.44 | 0 | +0.31(+2.06%) |
Nov 07, 2013 | 15.34 | 15.40 | 15.07 | 15.13 | 30,102 | -0.12(-0.77%) |
Nov 06, 2013 | 15.25 | 15.37 | 15.17 | 15.25 | 16,978 | +0.11(+0.70%) |
Nov 05, 2013 | 15.06 | 15.33 | 15.06 | 15.14 | 0 | -0.02(-0.12%) |
Nov 04, 2013 | 15.13 | 15.25 | 15.01 | 15.16 | 45,081 | +0.12(+0.78%) |
Nov 01, 2013 | 15.16 | 15.25 | 14.99 | 15.04 | 0 | -0.12(-0.81%) |
Oct 31, 2013 | 15.53 | 15.67 | 15.17 | 15.17 | 0 | -0.31(-1.98%) |
Oct 30, 2013 | 15.34 | 15.61 | 15.25 | 15.47 | 73,101 | +0.05(+0.30%) |
Oct 29, 2013 | 15.69 | 15.69 | 15.33 | 15.43 | 0 | -0.24(-1.54%) |
Oct 28, 2013 | 15.57 | 15.67 | 15.42 | 15.67 | 0 | +0.09(+0.57%) |
Oct 25, 2013 | 15.62 | 15.62 | 15.28 | 15.58 | 0 | -0.04(-0.26%) |
Oct 24, 2013 | 15.56 | 15.63 | 15.34 | 15.62 | 24,605 | +0.06(+0.38%) |
Oct 23, 2013 | 15.10 | 15.68 | 15.10 | 15.56 | 0 | +0.06(+0.42%) |
Oct 22, 2013 | 15.33 | 15.57 | 15.00 | 15.50 | 75,512 | +0.26(+1.70%) |
Oct 21, 2013 | 15.31 | 15.36 | 15.17 | 15.24 | 38,510 | -0.13(-0.84%) |
Oct 18, 2013 | 15.25 | 15.37 | 15.17 | 15.37 | 36,606 | +0.25(+1.67%) |
Oct 17, 2013 | 15.10 | 15.15 | 14.96 | 15.11 | 50,794 | +0.06(+0.39%) |
Oct 16, 2013 | 15.27 | 15.41 | 14.94 | 15.05 | 59,386 | -0.06(-0.43%) |
Oct 15, 2013 | 15.25 | 15.27 | 14.98 | 15.12 | 19,097 | -0.14(-0.92%) |
Oct 14, 2013 | 15.15 | 15.28 | 15.15 | 15.26 | 19,017 | +0.06(+0.43%) |
Oct 11, 2013 | 14.88 | 15.20 | 14.88 | 15.20 | 0 | +0.31(+2.09%) |
Oct 10, 2013 | 14.85 | 14.91 | 14.74 | 14.88 | 17,560 | +0.18(+1.24%) |
Oct 09, 2013 | 14.66 | 14.88 | 14.64 | 14.70 | 0 | +0.04(+0.24%) |
Oct 08, 2013 | 14.66 | 14.72 | 14.66 | 14.67 | 33,567 | +0.00(+0.00%) |
Oct 07, 2013 | 14.69 | 14.75 | 14.66 | 14.67 | 0 | -0.08(-0.56%) |
Oct 04, 2013 | 14.71 | 14.78 | 14.64 | 14.75 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 14.84 | 14.88 | 14.72 | 14.75 | 0 | -0.08(-0.55%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.83 | 14.83 | 33,352 | -0.38(-2.51%) |
Oct 01, 2013 | 14.98 | 15.21 | 14.96 | 15.21 | 20,210 | +0.29(+1.97%) |
Sep 30, 2013 | 15.07 | 15.07 | 14.90 | 14.92 | 0 | -0.24(-1.59%) |
Sep 27, 2013 | 15.05 | 15.20 | 15.02 | 15.16 | 0 | +0.10(+0.66%) |
Sep 26, 2013 | 15.18 | 15.18 | 14.99 | 15.06 | 19,265 | -0.01(-0.04%) |
Sep 25, 2013 | 15.02 | 15.20 | 15.02 | 15.07 | 36,858 | -0.23(-1.50%) |
Sep 24, 2013 | 15.12 | 15.45 | 15.05 | 15.30 | 29,452 | +0.10(+0.66%) |
Sep 23, 2013 | 15.08 | 15.50 | 14.87 | 15.20 | 54,032 | +0.05(+0.35%) |
Sep 20, 2013 | 14.95 | 15.18 | 14.72 | 15.14 | 0 | +0.19(+1.26%) |
Sep 19, 2013 | 15.21 | 15.21 | 14.91 | 14.96 | 0 | -0.26(-1.70%) |
Sep 18, 2013 | 15.17 | 15.29 | 14.99 | 15.21 | 0 | +0.08(+0.50%) |
Sep 17, 2013 | 15.18 | 15.33 | 14.93 | 15.14 | 0 | +0.08(+0.52%) |
Sep 16, 2013 | 15.23 | 15.17 | 15.02 | 15.06 | 0 | -0.10(-0.68%) |
Sep 13, 2013 | 15.09 | 15.28 | 14.89 | 15.16 | 0 | +0.20(+1.35%) |
Sep 12, 2013 | 15.05 | 15.13 | 14.90 | 14.96 | 0 | -0.02(-0.15%) |
Sep 11, 2013 | 15.06 | 15.22 | 14.94 | 14.98 | 0 | -0.09(-0.61%) |
Sep 10, 2013 | 15.15 | 15.35 | 14.88 | 15.08 | 66,968 | +0.03(+0.23%) |
Sep 09, 2013 | 14.83 | 15.08 | 14.75 | 15.04 | 0 | +0.28(+1.87%) |
Sep 06, 2013 | 14.99 | 15.07 | 14.75 | 14.77 | 0 | -0.17(-1.16%) |
Sep 05, 2013 | 14.89 | 15.12 | 14.78 | 14.94 | 0 | +0.10(+0.70%) |
Sep 04, 2013 | 14.81 | 15.01 | 14.75 | 14.83 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 14.67 | 15.11 | 14.61 | 14.83 | 0 | +0.21(+1.42%) |
Aug 30, 2013 | 14.88 | 14.88 | 14.54 | 14.63 | 0 | -0.25(-1.70%) |
Aug 29, 2013 | 14.77 | 15.17 | 14.72 | 14.88 | 48,149 | +0.16(+1.10%) |
Aug 28, 2013 | 14.71 | 14.79 | 14.63 | 14.72 | 0 | +0.07(+0.51%) |
Aug 27, 2013 | 14.83 | 14.87 | 14.55 | 14.65 | 62,237 | -0.27(-1.80%) |
Aug 26, 2013 | 15.34 | 15.34 | 14.87 | 14.91 | 0 | -0.13(-0.87%) |
Aug 23, 2013 | 15.10 | 15.20 | 14.99 | 15.04 | 0 | -0.09(-0.57%) |
Aug 22, 2013 | 14.85 | 15.21 | 14.85 | 15.13 | 30,069 | +0.36(+2.43%) |
Aug 21, 2013 | 14.86 | 14.96 | 14.77 | 14.77 | 0 | -0.20(-1.33%) |
Aug 20, 2013 | 14.81 | 15.15 | 14.80 | 14.97 | 41,367 | +0.19(+1.27%) |
Aug 19, 2013 | 14.80 | 14.96 | 14.75 | 14.78 | 46,087 | +0.04(+0.27%) |
Aug 16, 2013 | 14.72 | 15.06 | 14.72 | 14.74 | 0 | -0.05(-0.35%) |
Aug 15, 2013 | 14.90 | 14.99 | 14.72 | 14.79 | 52,948 | -0.14(-0.92%) |
Aug 14, 2013 | 15.04 | 15.09 | 14.86 | 14.93 | 20,220 | -0.11(-0.72%) |
Aug 13, 2013 | 15.11 | 15.16 | 14.88 | 15.04 | 48,333 | -0.05(-0.34%) |
Aug 12, 2013 | 14.98 | 15.19 | 14.87 | 15.09 | 94,273 | +0.15(+0.99%) |
Aug 09, 2013 | 15.04 | 15.12 | 14.86 | 14.94 | 45,006 | -0.13(-0.87%) |
Aug 08, 2013 | 14.97 | 15.15 | 14.85 | 15.07 | 29,856 | +0.14(+0.92%) |
Aug 07, 2013 | 14.87 | 14.98 | 14.78 | 14.94 | 16,616 | -0.03(-0.23%) |
Aug 06, 2013 | 14.82 | 14.98 | 14.69 | 14.97 | 36,487 | +0.08(+0.54%) |
Aug 05, 2013 | 14.89 | 14.97 | 14.62 | 14.89 | 33,609 | -0.05(-0.31%) |
Aug 02, 2013 | 15.06 | 15.06 | 14.83 | 14.94 | 40,859 | -0.14(-0.95%) |
Aug 01, 2013 | 15.16 | 15.27 | 14.86 | 15.08 | 35,742 | +0.10(+0.69%) |
Jul 31, 2013 | 15.23 | 15.27 | 14.98 | 14.98 | 0 | -0.18(-1.20%) |
Jul 30, 2013 | 15.20 | 15.26 | 15.12 | 15.16 | 0 | -0.08(-0.52%) |
Jul 29, 2013 | 15.58 | 15.62 | 15.23 | 15.24 | 0 | -0.37(-2.34%) |
Jul 26, 2013 | 15.56 | 15.83 | 15.39 | 15.60 | 0 | -0.06(-0.40%) |
Jul 25, 2013 | 15.28 | 15.73 | 15.28 | 15.67 | 0 | +0.30(+1.97%) |
Jul 24, 2013 | 15.32 | 15.39 | 15.12 | 15.36 | 0 | +0.09(+0.60%) |
Jul 23, 2013 | 15.04 | 15.28 | 14.99 | 15.27 | 0 | +0.23(+1.52%) |
Jul 22, 2013 | 14.88 | 15.07 | 14.82 | 15.04 | 0 | +0.13(+0.88%) |
Jul 19, 2013 | 14.90 | 15.03 | 14.73 | 14.91 | 0 | +0.06(+0.42%) |
Jul 18, 2013 | 14.85 | 15.10 | 14.75 | 14.85 | 0 | +0.03(+0.19%) |
Jul 17, 2013 | 15.11 | 15.11 | 14.80 | 14.82 | 55,615 | -0.19(-1.25%) |
Jul 16, 2013 | 14.88 | 15.06 | 14.74 | 15.01 | 0 | +0.05(+0.30%) |
Jul 15, 2013 | 14.78 | 14.99 | 14.61 | 14.96 | 0 | +0.21(+1.39%) |
Jul 12, 2013 | 14.92 | 14.92 | 14.72 | 14.76 | 0 | -0.18(-1.18%) |
Jul 11, 2013 | 15.09 | 15.09 | 14.72 | 14.94 | 0 | -0.01(-0.08%) |
Jul 10, 2013 | 14.80 | 15.05 | 14.57 | 14.95 | 0 | +0.12(+0.81%) |
Jul 09, 2013 | 14.83 | 14.86 | 14.59 | 14.83 | 0 | +0.02(+0.15%) |
Jul 08, 2013 | 14.70 | 14.82 | 14.55 | 14.80 | 0 | +0.11(+0.78%) |
Jul 05, 2013 | 14.60 | 14.75 | 14.46 | 14.69 | 0 | +0.24(+1.66%) |
Jul 03, 2013 | 14.31 | 14.48 | 14.21 | 14.45 | 0 | +0.04(+0.28%) |
Jul 02, 2013 | 14.24 | 14.45 | 14.11 | 14.41 | 0 | +0.21(+1.45%) |
Jul 01, 2013 | 14.23 | 14.31 | 14.11 | 14.21 | 0 | +0.09(+0.61%) |
Jun 28, 2013 | 14.27 | 14.38 | 14.05 | 14.12 | 176,256 | -0.19(-1.36%) |
Jun 27, 2013 | 14.11 | 14.34 | 13.99 | 14.31 | 0 | +0.31(+2.24%) |
Jun 26, 2013 | 14.29 | 14.29 | 13.98 | 14.00 | 0 | -0.22(-1.56%) |
Jun 25, 2013 | 14.20 | 14.25 | 14.07 | 14.22 | 0 | +0.13(+0.93%) |
Jun 24, 2013 | 14.18 | 14.21 | 13.90 | 14.09 | 0 | -0.11(-0.76%) |
Jun 21, 2013 | 14.09 | 14.22 | 14.04 | 14.20 | 74,822 | +0.18(+1.26%) |
Jun 20, 2013 | 14.01 | 14.15 | 14.01 | 14.02 | 0 | -0.09(-0.61%) |
Jun 19, 2013 | 14.07 | 14.23 | 14.07 | 14.11 | 0 | -0.03(-0.24%) |
Jun 18, 2013 | 14.20 | 14.23 | 14.11 | 14.14 | 0 | +0.07(+0.53%) |
Jun 17, 2013 | 14.15 | 14.27 | 14.01 | 14.07 | 0 | -0.01(-0.08%) |
Jun 14, 2013 | 14.26 | 14.28 | 14.03 | 14.08 | 0 | -0.15(-1.08%) |
Jun 13, 2013 | 14.13 | 14.26 | 14.01 | 14.23 | 18,199 | +0.09(+0.65%) |
Jun 12, 2013 | 14.15 | 14.25 | 14.03 | 14.14 | 13,559 | +0.04(+0.28%) |
Jun 11, 2013 | 14.10 | 14.26 | 14.09 | 14.10 | 15,392 | -0.09(-0.64%) |
Jun 10, 2013 | 14.22 | 14.24 | 14.16 | 14.19 | 0 | +0.02(+0.16%) |
Jun 07, 2013 | 14.31 | 14.31 | 14.11 | 14.17 | 0 | -0.06(-0.44%) |
Jun 06, 2013 | 14.06 | 14.31 | 14.05 | 14.23 | 17,471 | +0.13(+0.89%) |
Jun 05, 2013 | 13.98 | 14.23 | 13.98 | 14.11 | 0 | -0.12(-0.84%) |
Jun 04, 2013 | 14.46 | 14.46 | 13.95 | 14.23 | 0 | -0.25(-1.73%) |