Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.99 | 15.99 | 15.56 | 15.79 | 190,971 | -0.16(-1.00%) |
May 29, 2014 | 15.94 | 16.02 | 15.78 | 15.95 | 136,034 | +0.04(+0.22%) |
May 28, 2014 | 16.13 | 16.13 | 15.88 | 15.92 | 170,082 | -0.19(-1.16%) |
May 27, 2014 | 15.96 | 16.42 | 15.85 | 16.10 | 260,328 | +0.20(+1.23%) |
May 23, 2014 | 15.54 | 15.91 | 15.91 | 15.91 | 137,305 | +0.10(+0.62%) |
May 22, 2014 | 15.58 | 15.95 | 15.58 | 15.81 | 73,434 | +0.23(+1.48%) |
May 21, 2014 | 15.78 | 16.00 | 15.45 | 15.58 | 186,499 | -0.20(-1.30%) |
May 20, 2014 | 16.02 | 16.02 | 15.67 | 15.78 | 273,523 | -0.28(-1.72%) |
May 19, 2014 | 16.02 | 16.25 | 15.89 | 16.06 | 229,833 | -0.11(-0.66%) |
May 16, 2014 | 16.25 | 16.31 | 16.01 | 16.17 | 277,672 | -0.06(-0.38%) |
May 15, 2014 | 16.45 | 16.78 | 15.94 | 16.23 | 245,819 | -0.36(-2.14%) |
May 14, 2014 | 16.97 | 16.97 | 16.47 | 16.58 | 319,047 | -0.36(-2.15%) |
May 13, 2014 | 17.54 | 17.54 | 16.67 | 16.95 | 326,843 | -0.62(-3.53%) |
May 12, 2014 | 16.89 | 17.68 | 16.89 | 17.57 | 261,275 | +0.59(+3.50%) |
May 09, 2014 | 16.88 | 17.06 | 16.65 | 16.97 | 226,061 | -0.02(-0.10%) |
May 08, 2014 | 17.77 | 18.12 | 16.94 | 16.99 | 280,838 | -0.82(-4.58%) |
May 07, 2014 | 18.70 | 18.88 | 17.07 | 17.81 | 424,196 | -0.68(-3.69%) |
May 06, 2014 | 18.39 | 18.66 | 18.13 | 18.49 | 381,138 | +0.03(+0.14%) |
May 05, 2014 | 18.47 | 18.51 | 18.10 | 18.46 | 182,596 | -0.13(-0.72%) |
May 02, 2014 | 18.79 | 18.93 | 18.47 | 18.60 | 123,626 | -0.09(-0.47%) |
May 01, 2014 | 18.59 | 19.00 | 18.23 | 18.69 | 309,242 | +0.01(+0.05%) |
Apr 30, 2014 | 18.34 | 18.73 | 18.10 | 18.68 | 217,478 | +0.22(+1.20%) |
Apr 29, 2014 | 18.55 | 18.70 | 18.34 | 18.46 | 122,867 | +0.00(+0.00%) |
Apr 28, 2014 | 18.75 | 18.97 | 18.19 | 18.46 | 154,572 | -0.27(-1.47%) |
Apr 25, 2014 | 19.09 | 19.30 | 18.70 | 18.73 | 90,949 | -0.51(-2.67%) |
Apr 24, 2014 | 19.37 | 19.39 | 18.97 | 19.25 | 160,447 | +0.12(+0.60%) |
Apr 23, 2014 | 19.22 | 19.30 | 19.02 | 19.13 | 290,209 | +0.07(+0.37%) |
Apr 22, 2014 | 18.94 | 19.24 | 18.94 | 19.06 | 247,036 | +0.09(+0.47%) |
Apr 21, 2014 | 18.96 | 19.09 | 18.78 | 18.97 | 136,687 | +0.02(+0.09%) |
Apr 17, 2014 | 18.69 | 18.95 | 18.95 | 18.95 | 146,243 | +0.14(+0.75%) |
Apr 16, 2014 | 18.62 | 18.92 | 18.37 | 18.81 | 227,151 | +0.35(+1.92%) |
Apr 15, 2014 | 19.20 | 19.20 | 18.34 | 18.46 | 322,107 | -0.73(-3.79%) |
Apr 14, 2014 | 19.95 | 19.95 | 18.99 | 19.18 | 234,954 | -0.51(-2.57%) |
Apr 11, 2014 | 19.95 | 20.21 | 19.57 | 19.69 | 158,175 | -0.51(-2.55%) |
Apr 10, 2014 | 20.91 | 20.97 | 20.13 | 20.20 | 175,054 | -0.71(-3.39%) |
Apr 09, 2014 | 21.21 | 21.41 | 20.84 | 20.91 | 157,582 | -0.26(-1.21%) |
Apr 08, 2014 | 20.82 | 21.36 | 20.73 | 21.17 | 183,683 | +0.41(+1.96%) |
Apr 07, 2014 | 20.92 | 21.01 | 20.27 | 20.76 | 295,478 | -0.32(-1.51%) |
Apr 04, 2014 | 22.16 | 22.21 | 21.05 | 21.08 | 238,701 | -1.00(-4.54%) |
Apr 03, 2014 | 22.26 | 22.45 | 21.78 | 22.08 | 178,463 | -0.20(-0.88%) |
Apr 02, 2014 | 21.97 | 22.32 | 21.80 | 22.28 | 186,502 | +0.28(+1.29%) |
Apr 01, 2014 | 20.96 | 22.02 | 20.89 | 21.99 | 368,697 | +0.95(+4.51%) |
Mar 31, 2014 | 20.62 | 21.09 | 20.55 | 21.05 | 512,962 | +0.44(+2.15%) |
Mar 28, 2014 | 20.93 | 21.21 | 20.55 | 20.60 | 196,281 | -0.31(-1.48%) |
Mar 27, 2014 | 21.24 | 21.24 | 20.83 | 20.91 | 131,303 | -0.28(-1.34%) |
Mar 26, 2014 | 21.80 | 21.81 | 21.19 | 21.20 | 136,263 | -0.55(-2.53%) |
Mar 25, 2014 | 21.80 | 21.99 | 21.52 | 21.75 | 106,649 | -0.02(-0.08%) |
Mar 24, 2014 | 21.96 | 21.99 | 21.31 | 21.76 | 159,039 | -0.20(-0.89%) |
Mar 21, 2014 | 22.01 | 22.04 | 21.74 | 21.96 | 513,125 | -0.02(-0.08%) |
Mar 20, 2014 | 21.87 | 22.02 | 21.76 | 21.98 | 85,241 | +0.05(+0.24%) |
Mar 19, 2014 | 22.01 | 22.07 | 21.75 | 21.92 | 104,259 | -0.08(-0.36%) |
Mar 18, 2014 | 21.64 | 22.02 | 21.40 | 22.00 | 201,349 | +0.33(+1.51%) |
Mar 17, 2014 | 21.91 | 21.99 | 21.48 | 21.68 | 207,638 | -0.13(-0.61%) |
Mar 14, 2014 | 21.82 | 22.15 | 21.76 | 21.81 | 94,612 | -0.15(-0.69%) |
Mar 13, 2014 | 22.34 | 22.35 | 21.84 | 21.96 | 111,125 | -0.28(-1.24%) |
Mar 12, 2014 | 22.14 | 22.36 | 22.07 | 22.23 | 103,384 | -0.09(-0.40%) |
Mar 11, 2014 | 22.94 | 22.94 | 22.17 | 22.32 | 122,680 | -0.64(-2.78%) |
Mar 10, 2014 | 22.79 | 22.99 | 22.62 | 22.96 | 71,347 | +0.13(+0.58%) |
Mar 07, 2014 | 23.05 | 23.21 | 22.77 | 22.83 | 133,447 | -0.04(-0.16%) |
Mar 06, 2014 | 22.85 | 23.05 | 22.45 | 22.86 | 122,031 | +0.14(+0.62%) |
Mar 05, 2014 | 22.70 | 22.76 | 21.99 | 22.72 | 139,915 | +0.04(+0.16%) |
Mar 04, 2014 | 22.38 | 23.06 | 22.38 | 22.69 | 321,114 | +0.52(+2.36%) |
Mar 03, 2014 | 22.02 | 22.31 | 21.83 | 22.16 | 189,465 | -0.15(-0.68%) |
Feb 28, 2014 | 21.88 | 22.37 | 21.72 | 22.31 | 205,214 | +0.43(+1.99%) |
Feb 27, 2014 | 21.63 | 21.91 | 21.51 | 21.88 | 131,685 | +0.22(+1.02%) |
Feb 26, 2014 | 21.43 | 21.84 | 21.37 | 21.66 | 185,611 | +0.35(+1.67%) |
Feb 25, 2014 | 21.36 | 21.61 | 21.21 | 21.30 | 176,948 | -0.10(-0.46%) |
Feb 24, 2014 | 21.51 | 21.62 | 21.37 | 21.40 | 134,526 | -0.04(-0.17%) |
Feb 21, 2014 | 21.51 | 21.61 | 21.31 | 21.44 | 156,349 | +0.03(+0.12%) |
Feb 20, 2014 | 21.13 | 21.49 | 21.13 | 21.41 | 152,351 | +0.27(+1.26%) |
Feb 19, 2014 | 21.11 | 21.37 | 21.01 | 21.14 | 212,816 | +0.04(+0.21%) |
Feb 18, 2014 | 21.03 | 21.29 | 20.86 | 21.10 | 525,103 | +0.17(+0.80%) |
Feb 14, 2014 | 21.19 | 20.93 | 20.93 | 20.93 | 185,752 | -0.32(-1.50%) |
Feb 13, 2014 | 20.36 | 21.30 | 20.36 | 21.25 | 174,150 | +0.77(+3.76%) |
Feb 12, 2014 | 20.50 | 20.62 | 20.36 | 20.48 | 339,259 | -0.03(-0.13%) |
Feb 11, 2014 | 20.74 | 20.78 | 20.36 | 20.51 | 208,551 | -0.16(-0.77%) |
Feb 10, 2014 | 20.72 | 21.21 | 20.25 | 20.67 | 174,135 | +0.01(+0.04%) |
Feb 07, 2014 | 20.75 | 21.19 | 20.44 | 20.66 | 227,077 | -0.01(-0.04%) |
Feb 06, 2014 | 20.25 | 20.77 | 19.95 | 20.67 | 211,654 | +0.57(+2.82%) |
Feb 05, 2014 | 20.28 | 20.44 | 19.91 | 20.10 | 208,423 | -0.34(-1.65%) |
Feb 04, 2014 | 20.34 | 20.60 | 19.96 | 20.44 | 186,564 | +0.29(+1.45%) |
Feb 03, 2014 | 21.27 | 21.47 | 20.08 | 20.14 | 384,562 | -1.08(-5.09%) |
Jan 31, 2014 | 21.25 | 21.60 | 21.01 | 21.22 | 550,205 | -0.12(-0.54%) |
Jan 30, 2014 | 21.21 | 21.96 | 20.92 | 21.34 | 326,592 | +0.29(+1.39%) |
Jan 29, 2014 | 20.80 | 21.11 | 20.80 | 21.05 | 262,734 | +0.04(+0.17%) |
Jan 28, 2014 | 21.06 | 21.13 | 20.82 | 21.01 | 183,693 | -0.04(-0.17%) |
Jan 27, 2014 | 21.39 | 21.44 | 20.89 | 21.05 | 196,877 | -0.17(-0.79%) |
Jan 24, 2014 | 22.16 | 22.19 | 21.10 | 21.21 | 259,423 | -1.16(-5.18%) |
Jan 23, 2014 | 22.38 | 22.41 | 22.13 | 22.37 | 141,119 | -0.04(-0.20%) |
Jan 22, 2014 | 22.50 | 22.53 | 21.94 | 22.42 | 118,965 | +0.01(+0.04%) |
Jan 21, 2014 | 22.22 | 22.48 | 22.09 | 22.41 | 119,550 | +0.28(+1.28%) |
Jan 17, 2014 | 22.16 | 22.13 | 22.13 | 22.13 | 86,775 | -0.04(-0.16%) |
Jan 16, 2014 | 22.18 | 22.21 | 21.88 | 22.16 | 77,985 | +0.02(+0.08%) |
Jan 15, 2014 | 21.95 | 22.18 | 21.95 | 22.14 | 114,590 | +0.19(+0.89%) |
Jan 14, 2014 | 21.82 | 22.06 | 21.64 | 21.95 | 106,980 | +0.35(+1.64%) |
Jan 13, 2014 | 21.87 | 21.96 | 21.46 | 21.60 | 144,036 | -0.32(-1.45%) |
Jan 10, 2014 | 21.54 | 21.93 | 21.34 | 21.91 | 187,358 | +0.42(+1.94%) |
Jan 09, 2014 | 21.77 | 21.85 | 21.33 | 21.50 | 200,069 | -0.24(-1.10%) |
Jan 08, 2014 | 21.86 | 21.87 | 21.55 | 21.74 | 287,919 | -0.09(-0.41%) |
Jan 07, 2014 | 21.58 | 22.03 | 21.56 | 21.83 | 172,806 | +0.27(+1.27%) |
Jan 06, 2014 | 21.88 | 21.88 | 21.30 | 21.55 | 292,682 | -0.29(-1.34%) |
Jan 03, 2014 | 21.83 | 22.16 | 21.68 | 21.84 | 178,900 | +0.06(+0.28%) |
Jan 02, 2014 | 21.91 | 21.91 | 21.49 | 21.78 | 193,221 | -0.29(-1.32%) |
Dec 31, 2013 | 22.21 | 22.07 | 22.07 | 22.07 | 132,535 | -0.11(-0.48%) |
Dec 30, 2013 | 22.29 | 22.42 | 22.13 | 22.18 | 139,863 | -0.20(-0.91%) |
Dec 27, 2013 | 22.67 | 22.85 | 22.15 | 22.38 | 79,666 | -0.20(-0.90%) |
Dec 26, 2013 | 22.60 | 22.74 | 22.47 | 22.59 | 98,700 | +0.02(+0.08%) |
Dec 24, 2013 | 22.42 | 22.74 | 22.29 | 22.57 | 77,513 | +0.12(+0.51%) |
Dec 23, 2013 | 22.21 | 22.45 | 21.81 | 22.45 | 280,971 | +0.69(+3.17%) |
Dec 20, 2013 | 21.03 | 21.77 | 20.93 | 21.76 | 551,117 | +0.84(+4.02%) |
Dec 19, 2013 | 20.78 | 21.16 | 20.78 | 20.92 | 245,781 | +0.09(+0.42%) |
Dec 18, 2013 | 20.71 | 20.97 | 20.44 | 20.83 | 200,175 | +0.22(+1.07%) |
Dec 17, 2013 | 20.46 | 20.75 | 20.32 | 20.61 | 130,585 | -0.04(-0.21%) |
Dec 16, 2013 | 20.44 | 20.83 | 20.44 | 20.66 | 179,033 | +0.42(+2.06%) |
Dec 13, 2013 | 20.45 | 20.51 | 20.19 | 20.24 | 118,477 | -0.12(-0.57%) |
Dec 12, 2013 | 20.13 | 20.46 | 20.06 | 20.36 | 126,628 | +0.19(+0.92%) |
Dec 11, 2013 | 20.56 | 20.56 | 20.09 | 20.17 | 194,354 | -0.41(-1.98%) |
Dec 10, 2013 | 20.64 | 20.91 | 20.44 | 20.58 | 204,594 | -0.14(-0.68%) |
Dec 09, 2013 | 20.56 | 20.90 | 20.50 | 20.72 | 112,700 | +0.12(+0.60%) |
Dec 06, 2013 | 20.44 | 20.79 | 20.30 | 20.59 | 0 | +0.42(+2.06%) |
Dec 05, 2013 | 20.37 | 20.51 | 20.04 | 20.18 | 0 | -0.19(-0.96%) |
Dec 04, 2013 | 20.29 | 20.55 | 19.94 | 20.37 | 0 | -0.06(-0.30%) |
Dec 03, 2013 | 20.22 | 20.45 | 20.12 | 20.44 | 250,701 | +0.11(+0.52%) |
Dec 02, 2013 | 20.77 | 20.90 | 20.05 | 20.33 | 235,199 | -0.24(-1.16%) |
Nov 29, 2013 | 20.51 | 20.79 | 20.38 | 20.57 | 0 | +0.20(+1.00%) |
Nov 27, 2013 | 20.19 | 20.41 | 20.19 | 20.36 | 0 | +0.18(+0.88%) |
Nov 26, 2013 | 19.98 | 20.29 | 19.78 | 20.19 | 0 | +0.25(+1.24%) |
Nov 25, 2013 | 19.87 | 20.17 | 19.75 | 19.94 | 145,852 | +0.26(+1.30%) |
Nov 22, 2013 | 19.47 | 19.79 | 19.36 | 19.68 | 0 | +0.28(+1.46%) |
Nov 21, 2013 | 19.21 | 19.47 | 19.11 | 19.40 | 149,719 | +0.34(+1.76%) |
Nov 20, 2013 | 19.21 | 19.29 | 18.98 | 19.06 | 0 | -0.08(-0.42%) |
Nov 19, 2013 | 19.16 | 19.52 | 18.98 | 19.14 | 90,093 | -0.02(-0.09%) |
Nov 18, 2013 | 19.33 | 19.53 | 19.12 | 19.16 | 0 | -0.10(-0.51%) |
Nov 15, 2013 | 19.15 | 19.27 | 18.92 | 19.26 | 0 | +0.07(+0.37%) |
Nov 14, 2013 | 19.13 | 19.25 | 19.03 | 19.19 | 72,543 | +0.10(+0.51%) |
Nov 13, 2013 | 18.56 | 19.10 | 18.50 | 19.09 | 0 | +0.46(+2.46%) |
Nov 12, 2013 | 18.49 | 18.73 | 18.38 | 18.63 | 0 | +0.13(+0.72%) |
Nov 11, 2013 | 18.43 | 18.61 | 18.21 | 18.50 | 0 | +0.11(+0.58%) |
Nov 08, 2013 | 17.88 | 18.56 | 17.88 | 18.39 | 0 | +0.31(+1.71%) |
Nov 07, 2013 | 18.99 | 18.99 | 18.07 | 18.08 | 190,653 | -0.75(-3.99%) |
Nov 06, 2013 | 18.98 | 19.65 | 18.73 | 18.83 | 286,323 | +0.38(+2.06%) |
Nov 05, 2013 | 18.68 | 18.68 | 18.27 | 18.45 | 0 | -0.26(-1.42%) |
Nov 04, 2013 | 18.53 | 18.82 | 18.44 | 18.72 | 183,251 | +0.21(+1.14%) |
Nov 01, 2013 | 18.38 | 18.53 | 18.09 | 18.51 | 0 | +0.09(+0.48%) |
Oct 31, 2013 | 18.24 | 18.64 | 18.08 | 18.42 | 0 | +0.17(+0.92%) |
Oct 30, 2013 | 18.47 | 18.53 | 18.10 | 18.25 | 65,898 | -0.17(-0.91%) |
Oct 29, 2013 | 18.39 | 18.52 | 18.33 | 18.42 | 0 | +0.09(+0.48%) |
Oct 28, 2013 | 18.09 | 18.44 | 17.93 | 18.33 | 0 | +0.24(+1.32%) |
Oct 25, 2013 | 18.11 | 18.30 | 17.93 | 18.09 | 0 | +0.05(+0.29%) |
Oct 24, 2013 | 18.04 | 18.21 | 17.87 | 18.04 | 82,039 | +0.08(+0.44%) |
Oct 23, 2013 | 18.05 | 18.30 | 17.70 | 17.96 | 0 | -0.26(-1.41%) |
Oct 22, 2013 | 18.27 | 18.49 | 18.11 | 18.22 | 83,132 | +0.09(+0.49%) |
Oct 21, 2013 | 18.35 | 18.47 | 18.06 | 18.13 | 86,285 | -0.11(-0.63%) |
Oct 18, 2013 | 18.15 | 18.25 | 18.02 | 18.24 | 170,217 | +0.26(+1.42%) |
Oct 17, 2013 | 17.77 | 18.01 | 17.44 | 17.99 | 109,757 | +0.19(+1.04%) |
Oct 16, 2013 | 17.62 | 17.85 | 17.56 | 17.80 | 75,113 | +0.37(+2.13%) |
Oct 15, 2013 | 17.58 | 17.74 | 17.30 | 17.43 | 85,634 | -0.26(-1.45%) |
Oct 14, 2013 | 17.52 | 17.77 | 17.09 | 17.69 | 107,564 | +0.00(+0.00%) |
Oct 11, 2013 | 16.51 | 17.69 | 16.40 | 17.69 | 0 | +1.01(+6.03%) |
Oct 10, 2013 | 16.61 | 16.85 | 16.52 | 16.68 | 178,091 | +0.27(+1.67%) |
Oct 09, 2013 | 16.64 | 16.68 | 16.22 | 16.41 | 169,362 | -0.20(-1.22%) |
Oct 08, 2013 | 16.87 | 17.17 | 16.56 | 16.61 | 143,604 | -0.20(-1.21%) |
Oct 07, 2013 | 17.02 | 17.10 | 16.78 | 16.81 | 0 | -0.39(-2.26%) |
Oct 04, 2013 | 17.24 | 17.42 | 17.14 | 17.20 | 0 | +0.09(+0.52%) |
Oct 03, 2013 | 17.38 | 17.38 | 16.96 | 17.11 | 0 | -0.25(-1.42%) |
Oct 02, 2013 | 17.40 | 17.66 | 17.32 | 17.36 | 75,973 | -0.24(-1.35%) |
Oct 01, 2013 | 17.19 | 17.73 | 17.13 | 17.60 | 134,263 | +0.41(+2.36%) |
Sep 30, 2013 | 17.29 | 17.42 | 17.05 | 17.19 | 315,096 | -0.24(-1.37%) |
Sep 27, 2013 | 17.37 | 17.55 | 17.37 | 17.43 | 0 | -0.07(-0.40%) |
Sep 26, 2013 | 17.69 | 17.70 | 17.40 | 17.50 | 78,508 | -0.16(-0.90%) |
Sep 25, 2013 | 17.64 | 17.89 | 17.57 | 17.66 | 106,654 | +0.02(+0.10%) |
Sep 24, 2013 | 17.73 | 17.95 | 17.57 | 17.64 | 100,825 | -0.10(-0.55%) |
Sep 23, 2013 | 17.74 | 17.92 | 17.20 | 17.74 | 170,724 | -0.07(-0.40%) |
Sep 20, 2013 | 17.85 | 18.07 | 17.69 | 17.81 | 0 | -0.02(-0.10%) |
Sep 19, 2013 | 17.75 | 17.93 | 17.73 | 17.83 | 135,821 | +0.13(+0.75%) |
Sep 18, 2013 | 17.50 | 17.74 | 17.37 | 17.70 | 0 | +0.24(+1.37%) |
Sep 17, 2013 | 17.15 | 17.56 | 17.15 | 17.46 | 0 | +0.27(+1.59%) |
Sep 16, 2013 | 17.09 | 17.34 | 17.09 | 17.18 | 0 | +0.09(+0.52%) |
Sep 13, 2013 | 17.13 | 17.13 | 16.88 | 17.09 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 17.13 | 17.25 | 16.78 | 17.04 | 0 | -0.07(-0.41%) |
Sep 11, 2013 | 17.16 | 17.31 | 17.07 | 17.11 | 0 | -0.05(-0.31%) |
Sep 10, 2013 | 16.95 | 17.26 | 16.95 | 17.17 | 159,883 | +0.12(+0.73%) |
Sep 09, 2013 | 16.62 | 17.09 | 16.60 | 17.04 | 0 | +0.45(+2.71%) |
Sep 06, 2013 | 16.33 | 16.64 | 15.95 | 16.59 | 0 | +0.39(+2.40%) |
Sep 05, 2013 | 16.05 | 16.33 | 16.05 | 16.20 | 70,017 | +0.11(+0.71%) |
Sep 04, 2013 | 16.22 | 16.34 | 16.08 | 16.09 | 0 | -0.16(-0.98%) |
Sep 03, 2013 | 16.15 | 16.35 | 16.06 | 16.25 | 0 | +0.18(+1.10%) |
Aug 30, 2013 | 16.35 | 16.35 | 16.07 | 16.07 | 0 | -0.28(-1.73%) |
Aug 29, 2013 | 16.26 | 16.41 | 16.25 | 16.35 | 96,685 | +0.03(+0.16%) |
Aug 28, 2013 | 16.34 | 16.49 | 16.20 | 16.33 | 0 | -0.02(-0.11%) |
Aug 27, 2013 | 16.47 | 16.64 | 16.22 | 16.34 | 121,267 | -0.35(-2.12%) |
Aug 26, 2013 | 16.64 | 16.79 | 16.61 | 16.70 | 0 | +0.04(+0.26%) |
Aug 23, 2013 | 16.79 | 16.95 | 16.57 | 16.65 | 0 | -0.11(-0.63%) |
Aug 22, 2013 | 16.47 | 16.99 | 16.47 | 16.76 | 62,578 | +0.34(+2.04%) |
Aug 21, 2013 | 16.39 | 16.60 | 16.30 | 16.42 | 0 | -0.15(-0.91%) |
Aug 20, 2013 | 16.42 | 16.67 | 16.41 | 16.57 | 67,169 | +0.14(+0.86%) |
Aug 19, 2013 | 16.50 | 16.64 | 16.35 | 16.43 | 218,257 | -0.04(-0.21%) |
Aug 16, 2013 | 16.21 | 16.63 | 16.11 | 16.47 | 0 | +0.19(+1.19%) |
Aug 15, 2013 | 16.50 | 16.69 | 16.27 | 16.27 | 106,437 | -0.37(-2.23%) |
Aug 14, 2013 | 16.85 | 17.01 | 16.64 | 16.64 | 120,397 | -0.25(-1.46%) |
Aug 13, 2013 | 17.09 | 17.09 | 16.80 | 16.89 | 85,625 | -0.25(-1.44%) |
Aug 12, 2013 | 16.81 | 17.14 | 16.74 | 17.14 | 111,959 | +0.22(+1.31%) |
Aug 09, 2013 | 16.73 | 17.00 | 16.53 | 16.92 | 128,993 | +0.17(+1.04%) |
Aug 08, 2013 | 16.93 | 16.93 | 16.49 | 16.74 | 118,554 | -0.02(-0.11%) |
Aug 07, 2013 | 17.33 | 17.44 | 16.74 | 16.76 | 148,180 | -0.56(-3.25%) |
Aug 06, 2013 | 17.55 | 17.57 | 17.30 | 17.32 | 107,529 | -0.23(-1.30%) |
Aug 05, 2013 | 17.31 | 17.57 | 17.31 | 17.55 | 92,242 | +0.24(+1.37%) |
Aug 02, 2013 | 17.22 | 17.36 | 17.18 | 17.31 | 79,450 | -0.05(-0.30%) |
Aug 01, 2013 | 17.33 | 17.53 | 17.22 | 17.37 | 173,984 | +0.13(+0.77%) |
Jul 31, 2013 | 17.10 | 17.33 | 17.07 | 17.23 | 0 | +0.21(+1.24%) |
Jul 30, 2013 | 17.08 | 17.22 | 16.93 | 17.02 | 0 | -0.02(-0.10%) |
Jul 29, 2013 | 17.23 | 17.29 | 17.02 | 17.04 | 0 | -0.24(-1.38%) |
Jul 26, 2013 | 17.24 | 17.32 | 17.18 | 17.28 | 0 | -0.05(-0.31%) |
Jul 25, 2013 | 17.19 | 17.43 | 16.94 | 17.33 | 0 | +0.16(+0.92%) |
Jul 24, 2013 | 17.38 | 17.38 | 17.16 | 17.17 | 0 | -0.06(-0.36%) |
Jul 23, 2013 | 17.30 | 17.37 | 17.21 | 17.23 | 0 | -0.04(-0.25%) |
Jul 22, 2013 | 17.18 | 17.34 | 17.13 | 17.28 | 0 | +0.11(+0.62%) |
Jul 19, 2013 | 16.72 | 17.22 | 16.14 | 17.17 | 0 | +0.49(+2.96%) |
Jul 18, 2013 | 16.25 | 16.71 | 16.23 | 16.68 | 0 | +0.47(+2.88%) |
Jul 17, 2013 | 16.06 | 16.25 | 15.91 | 16.21 | 161,826 | +0.28(+1.76%) |
Jul 16, 2013 | 15.86 | 15.93 | 15.85 | 15.93 | 0 | +0.04(+0.28%) |
Jul 15, 2013 | 15.95 | 15.95 | 15.81 | 15.89 | 0 | +0.08(+0.50%) |
Jul 12, 2013 | 15.70 | 15.86 | 15.69 | 15.81 | 0 | +0.13(+0.84%) |
Jul 11, 2013 | 15.82 | 15.90 | 15.63 | 15.68 | 0 | -0.17(-1.06%) |
Jul 10, 2013 | 15.83 | 15.90 | 15.72 | 15.84 | 0 | +0.05(+0.33%) |
Jul 09, 2013 | 15.75 | 15.80 | 15.69 | 15.79 | 0 | +0.10(+0.62%) |
Jul 08, 2013 | 15.72 | 15.74 | 15.58 | 15.69 | 208,995 | +0.07(+0.45%) |
Jul 05, 2013 | 15.76 | 15.76 | 15.49 | 15.62 | 0 | +0.12(+0.80%) |
Jul 03, 2013 | 15.46 | 15.61 | 15.34 | 15.50 | 0 | -0.10(-0.62%) |
Jul 02, 2013 | 15.57 | 15.67 | 15.43 | 15.60 | 0 | +0.07(+0.45%) |
Jul 01, 2013 | 15.24 | 15.64 | 15.22 | 15.53 | 0 | +0.14(+0.92%) |
Jun 28, 2013 | 15.17 | 15.46 | 15.13 | 15.39 | 247,307 | +0.15(+0.98%) |
Jun 27, 2013 | 15.11 | 15.35 | 15.11 | 15.24 | 0 | +0.20(+1.35%) |
Jun 26, 2013 | 15.22 | 15.36 | 15.02 | 15.03 | 0 | -0.10(-0.64%) |
Jun 25, 2013 | 15.12 | 15.14 | 14.97 | 15.13 | 0 | +0.13(+0.88%) |
Jun 24, 2013 | 15.16 | 15.31 | 14.82 | 15.00 | 0 | -0.36(-2.35%) |
Jun 21, 2013 | 15.39 | 15.49 | 15.14 | 15.36 | 249,934 | +0.09(+0.58%) |
Jun 20, 2013 | 15.36 | 15.48 | 15.17 | 15.27 | 0 | -0.37(-2.36%) |
Jun 19, 2013 | 15.83 | 15.83 | 15.37 | 15.64 | 0 | -0.14(-0.89%) |
Jun 18, 2013 | 15.47 | 15.84 | 15.39 | 15.78 | 0 | +0.39(+2.52%) |
Jun 17, 2013 | 15.61 | 15.63 | 15.30 | 15.39 | 0 | -0.01(-0.06%) |
Jun 14, 2013 | 15.68 | 15.68 | 15.39 | 15.40 | 0 | -0.26(-1.69%) |
Jun 13, 2013 | 15.24 | 15.72 | 15.24 | 15.67 | 93,226 | +0.48(+3.13%) |
Jun 12, 2013 | 15.47 | 15.61 | 15.19 | 15.19 | 105,790 | -0.14(-0.92%) |
Jun 11, 2013 | 15.53 | 15.63 | 15.30 | 15.33 | 83,452 | -0.35(-2.25%) |
Jun 10, 2013 | 15.61 | 15.80 | 15.50 | 15.68 | 0 | +0.15(+0.96%) |
Jun 07, 2013 | 15.47 | 15.67 | 15.39 | 15.53 | 0 | +0.19(+1.26%) |
Jun 06, 2013 | 15.10 | 15.35 | 15.07 | 15.34 | 92,900 | +0.16(+1.04%) |
Jun 05, 2013 | 15.52 | 15.57 | 15.06 | 15.18 | 0 | -0.35(-2.27%) |
Jun 04, 2013 | 15.86 | 15.94 | 15.47 | 15.53 | 0 | -0.26(-1.67%) |