Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.82 | 16.88 | 16.73 | 16.78 | 429,322 | -0.04(-0.21%) |
May 29, 2014 | 16.62 | 16.84 | 16.62 | 16.81 | 798,241 | +0.20(+1.19%) |
May 28, 2014 | 16.75 | 16.75 | 16.55 | 16.61 | 191,208 | -0.19(-1.14%) |
May 27, 2014 | 16.71 | 16.83 | 16.57 | 16.81 | 433,360 | +0.19(+1.15%) |
May 23, 2014 | 16.48 | 16.61 | 16.61 | 16.61 | 234,919 | +0.08(+0.49%) |
May 22, 2014 | 16.39 | 16.56 | 16.33 | 16.53 | 75,369 | +0.12(+0.76%) |
May 21, 2014 | 16.59 | 16.61 | 16.34 | 16.41 | 246,081 | -0.13(-0.77%) |
May 20, 2014 | 16.50 | 16.56 | 16.41 | 16.54 | 334,130 | -0.04(-0.21%) |
May 19, 2014 | 16.47 | 16.58 | 16.35 | 16.57 | 299,718 | +0.08(+0.51%) |
May 16, 2014 | 16.28 | 16.49 | 16.26 | 16.49 | 192,441 | +0.16(+1.00%) |
May 15, 2014 | 16.46 | 16.66 | 16.25 | 16.32 | 320,152 | -0.22(-1.33%) |
May 14, 2014 | 16.57 | 16.71 | 16.45 | 16.54 | 247,605 | -0.08(-0.47%) |
May 13, 2014 | 16.81 | 16.93 | 16.60 | 16.62 | 266,431 | -0.21(-1.22%) |
May 12, 2014 | 16.74 | 16.92 | 16.67 | 16.83 | 244,164 | +0.13(+0.81%) |
May 09, 2014 | 16.08 | 16.71 | 16.08 | 16.69 | 696,267 | -0.06(-0.34%) |
May 08, 2014 | 16.82 | 16.87 | 16.65 | 16.75 | 994,541 | -0.05(-0.29%) |
May 07, 2014 | 16.71 | 16.80 | 16.60 | 16.80 | 296,815 | +0.13(+0.81%) |
May 06, 2014 | 16.67 | 16.78 | 16.61 | 16.66 | 317,766 | -0.08(-0.51%) |
May 05, 2014 | 16.79 | 16.90 | 16.64 | 16.75 | 171,396 | -0.18(-1.05%) |
May 02, 2014 | 16.82 | 17.11 | 16.75 | 16.93 | 998,428 | +0.10(+0.59%) |
May 01, 2014 | 16.60 | 16.83 | 16.52 | 16.83 | 442,481 | +0.16(+0.93%) |
Apr 30, 2014 | 16.62 | 16.74 | 16.52 | 16.67 | 240,206 | +0.01(+0.08%) |
Apr 29, 2014 | 16.76 | 16.78 | 16.52 | 16.66 | 491,504 | -0.07(-0.42%) |
Apr 28, 2014 | 16.58 | 16.75 | 16.49 | 16.73 | 315,893 | +0.20(+1.20%) |
Apr 25, 2014 | 16.60 | 16.63 | 16.45 | 16.53 | 400,770 | -0.10(-0.60%) |
Apr 24, 2014 | 16.56 | 16.80 | 16.45 | 16.63 | 643,504 | +0.11(+0.64%) |
Apr 23, 2014 | 16.50 | 16.63 | 16.41 | 16.52 | 643,685 | -0.04(-0.26%) |
Apr 22, 2014 | 16.51 | 16.57 | 16.39 | 16.56 | 358,400 | +0.14(+0.86%) |
Apr 21, 2014 | 16.29 | 16.51 | 16.23 | 16.42 | 620,721 | +0.21(+1.27%) |
Apr 17, 2014 | 16.00 | 16.22 | 16.22 | 16.22 | 754,622 | +0.14(+0.88%) |
Apr 16, 2014 | 16.01 | 16.10 | 15.90 | 16.08 | 316,516 | +0.16(+0.98%) |
Apr 15, 2014 | 15.86 | 15.97 | 15.72 | 15.92 | 319,335 | +0.11(+0.72%) |
Apr 14, 2014 | 15.93 | 15.96 | 15.67 | 15.81 | 350,684 | +0.01(+0.04%) |
Apr 11, 2014 | 15.79 | 15.98 | 15.74 | 15.80 | 350,916 | -0.13(-0.84%) |
Apr 10, 2014 | 16.07 | 16.19 | 15.88 | 15.93 | 416,561 | -0.13(-0.84%) |
Apr 09, 2014 | 16.09 | 16.13 | 15.74 | 16.07 | 394,675 | -0.02(-0.13%) |
Apr 08, 2014 | 16.12 | 16.21 | 16.07 | 16.09 | 252,728 | -0.07(-0.44%) |
Apr 07, 2014 | 16.08 | 16.27 | 16.03 | 16.16 | 412,001 | +0.05(+0.31%) |
Apr 04, 2014 | 16.25 | 16.30 | 16.01 | 16.11 | 419,390 | -0.04(-0.22%) |
Apr 03, 2014 | 16.23 | 16.23 | 16.03 | 16.15 | 371,773 | -0.04(-0.26%) |
Apr 02, 2014 | 16.28 | 16.28 | 16.14 | 16.19 | 667,418 | -0.09(-0.57%) |
Apr 01, 2014 | 16.30 | 16.44 | 16.19 | 16.28 | 459,551 | -0.05(-0.30%) |
Mar 31, 2014 | 16.39 | 16.44 | 16.15 | 16.33 | 497,971 | +0.06(+0.35%) |
Mar 28, 2014 | 16.25 | 16.39 | 16.20 | 16.27 | 630,141 | +0.01(+0.04%) |
Mar 27, 2014 | 16.15 | 16.37 | 16.00 | 16.27 | 410,981 | +0.12(+0.75%) |
Mar 26, 2014 | 16.63 | 16.69 | 16.10 | 16.15 | 462,363 | -0.42(-2.56%) |
Mar 25, 2014 | 16.36 | 16.58 | 16.25 | 16.57 | 575,630 | +0.30(+1.83%) |
Mar 24, 2014 | 16.42 | 16.50 | 16.21 | 16.27 | 468,458 | -0.08(-0.48%) |
Mar 21, 2014 | 16.39 | 16.49 | 16.21 | 16.35 | 974,883 | -0.02(-0.13%) |
Mar 20, 2014 | 15.96 | 16.39 | 15.77 | 16.37 | 2,247,972 | +0.07(+0.43%) |
Mar 19, 2014 | 16.35 | 16.58 | 16.20 | 16.30 | 1,118,306 | -0.12(-0.73%) |
Mar 18, 2014 | 16.23 | 16.49 | 16.23 | 16.42 | 241,768 | +0.17(+1.05%) |
Mar 17, 2014 | 16.27 | 16.34 | 16.11 | 16.25 | 249,341 | +0.10(+0.61%) |
Mar 14, 2014 | 16.05 | 16.30 | 16.05 | 16.15 | 190,654 | +0.00(+0.00%) |
Mar 13, 2014 | 15.98 | 16.17 | 15.86 | 16.15 | 238,991 | +0.18(+1.15%) |
Mar 12, 2014 | 15.91 | 16.03 | 15.91 | 15.97 | 202,742 | +0.02(+0.13%) |
Mar 11, 2014 | 16.08 | 16.09 | 15.80 | 15.95 | 422,073 | -0.07(-0.44%) |
Mar 10, 2014 | 16.20 | 16.32 | 15.91 | 16.02 | 350,504 | -0.14(-0.88%) |
Mar 07, 2014 | 16.32 | 16.38 | 16.10 | 16.16 | 214,349 | -0.15(-0.91%) |
Mar 06, 2014 | 16.54 | 16.54 | 16.27 | 16.31 | 197,891 | -0.26(-1.58%) |
Mar 05, 2014 | 16.63 | 16.71 | 16.45 | 16.57 | 212,680 | -0.04(-0.26%) |
Mar 04, 2014 | 16.43 | 16.66 | 16.43 | 16.61 | 679,708 | +0.32(+1.96%) |
Mar 03, 2014 | 16.24 | 16.44 | 16.03 | 16.30 | 672,682 | +0.15(+0.92%) |
Feb 28, 2014 | 15.85 | 16.23 | 15.70 | 16.15 | 545,712 | +0.34(+2.15%) |
Feb 27, 2014 | 15.74 | 16.13 | 15.55 | 15.81 | 733,480 | +0.14(+0.90%) |
Feb 26, 2014 | 15.55 | 15.67 | 15.35 | 15.67 | 1,626,877 | +0.10(+0.64%) |
Feb 25, 2014 | 15.56 | 15.67 | 15.54 | 15.57 | 856,448 | -0.02(-0.14%) |
Feb 24, 2014 | 15.60 | 15.65 | 15.58 | 15.59 | 560,060 | -0.04(-0.23%) |
Feb 21, 2014 | 15.77 | 15.84 | 15.60 | 15.62 | 320,887 | -0.04(-0.27%) |
Feb 20, 2014 | 15.91 | 15.99 | 15.64 | 15.67 | 452,169 | -0.22(-1.38%) |
Feb 19, 2014 | 15.82 | 16.14 | 15.82 | 15.89 | 537,005 | -0.02(-0.13%) |
Feb 18, 2014 | 15.81 | 15.91 | 15.73 | 15.91 | 194,792 | +0.16(+0.99%) |
Feb 14, 2014 | 15.67 | 15.75 | 15.75 | 15.75 | 170,220 | +0.11(+0.68%) |
Feb 13, 2014 | 15.47 | 15.71 | 15.40 | 15.64 | 259,035 | +0.10(+0.64%) |
Feb 12, 2014 | 15.62 | 15.63 | 15.47 | 15.55 | 168,381 | +0.03(+0.18%) |
Feb 11, 2014 | 15.37 | 15.55 | 15.29 | 15.52 | 1,445,892 | +0.21(+1.34%) |
Feb 10, 2014 | 15.32 | 15.40 | 15.22 | 15.31 | 643,326 | +0.00(+0.00%) |
Feb 07, 2014 | 15.28 | 15.37 | 15.18 | 15.31 | 1,668,265 | +0.06(+0.37%) |
Feb 06, 2014 | 15.24 | 15.35 | 15.21 | 15.26 | 1,053,977 | +0.04(+0.28%) |
Feb 05, 2014 | 15.29 | 15.35 | 15.14 | 15.21 | 375,736 | -0.13(-0.88%) |
Feb 04, 2014 | 15.23 | 15.36 | 15.11 | 15.35 | 466,196 | +0.18(+1.17%) |
Feb 03, 2014 | 15.39 | 15.46 | 15.13 | 15.17 | 494,253 | -0.21(-1.38%) |
Jan 31, 2014 | 15.22 | 15.53 | 14.87 | 15.38 | 1,815,454 | -0.09(-0.55%) |
Jan 30, 2014 | 15.29 | 15.50 | 15.29 | 15.47 | 476,240 | +0.25(+1.68%) |
Jan 29, 2014 | 15.17 | 15.37 | 13.54 | 15.21 | 631,929 | +0.00(+0.00%) |
Jan 28, 2014 | 15.13 | 15.32 | 15.06 | 15.21 | 635,256 | +0.05(+0.33%) |
Jan 27, 2014 | 15.22 | 15.37 | 15.08 | 15.16 | 1,124,878 | -0.06(-0.37%) |
Jan 24, 2014 | 15.22 | 15.38 | 15.15 | 15.22 | 855,139 | -0.07(-0.46%) |
Jan 23, 2014 | 15.37 | 15.47 | 15.22 | 15.29 | 6,188,987 | -0.44(-2.79%) |
Jan 22, 2014 | 15.74 | 15.86 | 15.47 | 15.73 | 1,121,439 | +0.05(+0.32%) |
Jan 21, 2014 | 15.63 | 15.79 | 15.58 | 15.68 | 191,122 | +0.14(+0.91%) |
Jan 17, 2014 | 15.66 | 15.54 | 15.54 | 15.54 | 226,725 | -0.16(-1.04%) |
Jan 16, 2014 | 15.62 | 15.86 | 15.62 | 15.70 | 184,088 | +0.03(+0.18%) |
Jan 15, 2014 | 15.62 | 15.79 | 15.63 | 15.67 | 203,510 | +0.06(+0.36%) |
Jan 14, 2014 | 15.64 | 15.81 | 15.57 | 15.62 | 129,993 | +0.01(+0.04%) |
Jan 13, 2014 | 15.59 | 15.70 | 15.50 | 15.61 | 155,809 | -0.04(-0.23%) |
Jan 10, 2014 | 15.66 | 15.72 | 15.50 | 15.64 | 240,073 | +0.03(+0.18%) |
Jan 09, 2014 | 15.56 | 15.62 | 15.30 | 15.62 | 224,362 | +0.04(+0.27%) |
Jan 08, 2014 | 15.74 | 15.77 | 15.44 | 15.57 | 160,359 | -0.22(-1.39%) |
Jan 07, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 225,303 | -0.01(-0.04%) |
Jan 06, 2014 | 15.62 | 15.83 | 15.62 | 15.80 | 180,667 | +0.20(+1.27%) |
Jan 03, 2014 | 15.26 | 15.65 | 15.26 | 15.60 | 208,967 | +0.32(+2.08%) |
Jan 02, 2014 | 15.39 | 15.42 | 15.13 | 15.28 | 293,968 | -0.20(-1.28%) |
Dec 31, 2013 | 15.62 | 15.48 | 15.48 | 15.48 | 217,967 | -0.11(-0.68%) |
Dec 30, 2013 | 15.62 | 15.68 | 15.57 | 15.59 | 205,173 | -0.05(-0.32%) |
Dec 27, 2013 | 15.79 | 15.88 | 15.56 | 15.64 | 269,926 | -0.11(-0.72%) |
Dec 26, 2013 | 15.83 | 15.85 | 15.72 | 15.75 | 196,074 | -0.03(-0.18%) |
Dec 24, 2013 | 15.66 | 15.81 | 15.57 | 15.78 | 105,709 | +0.09(+0.59%) |
Dec 23, 2013 | 15.61 | 15.82 | 15.61 | 15.69 | 208,004 | +0.10(+0.64%) |
Dec 20, 2013 | 15.27 | 15.60 | 15.23 | 15.59 | 479,989 | +0.30(+1.94%) |
Dec 19, 2013 | 15.33 | 15.41 | 15.15 | 15.29 | 192,043 | -0.11(-0.69%) |
Dec 18, 2013 | 14.98 | 15.41 | 14.87 | 15.40 | 226,026 | +0.32(+2.11%) |
Dec 17, 2013 | 14.93 | 15.09 | 14.87 | 15.08 | 349,260 | +0.21(+1.43%) |
Dec 16, 2013 | 14.72 | 14.92 | 14.50 | 14.87 | 424,686 | +0.15(+1.01%) |
Dec 13, 2013 | 14.60 | 14.81 | 14.60 | 14.72 | 311,428 | +0.13(+0.92%) |
Dec 12, 2013 | 14.54 | 14.61 | 14.31 | 14.58 | 698,440 | +0.02(+0.15%) |
Dec 11, 2013 | 14.72 | 14.74 | 14.46 | 14.56 | 305,923 | -0.18(-1.25%) |
Dec 10, 2013 | 14.70 | 14.84 | 14.67 | 14.75 | 209,240 | -0.01(-0.10%) |
Dec 09, 2013 | 14.72 | 14.77 | 14.58 | 14.76 | 781,790 | +0.10(+0.68%) |
Dec 06, 2013 | 14.77 | 14.77 | 14.61 | 14.66 | 318,472 | +0.05(+0.34%) |
Dec 05, 2013 | 14.55 | 14.66 | 14.36 | 14.61 | 201,620 | +0.08(+0.54%) |
Dec 04, 2013 | 14.55 | 14.75 | 14.29 | 14.53 | 347,071 | -0.10(-0.68%) |
Dec 03, 2013 | 14.55 | 14.67 | 14.49 | 14.63 | 386,598 | +0.02(+0.15%) |
Dec 02, 2013 | 14.68 | 14.80 | 14.51 | 14.61 | 357,837 | -0.07(-0.48%) |
Nov 29, 2013 | 14.77 | 14.93 | 14.56 | 14.68 | 414,015 | +0.02(+0.14%) |
Nov 27, 2013 | 14.52 | 14.69 | 14.52 | 14.66 | 191,920 | +0.13(+0.88%) |
Nov 26, 2013 | 14.62 | 14.69 | 14.47 | 14.53 | 310,127 | -0.02(-0.15%) |
Nov 25, 2013 | 14.67 | 14.69 | 14.50 | 14.55 | 135,693 | -0.06(-0.44%) |
Nov 22, 2013 | 14.63 | 14.63 | 14.46 | 14.62 | 285,161 | +0.03(+0.19%) |
Nov 21, 2013 | 14.56 | 14.64 | 14.44 | 14.59 | 444,977 | +0.11(+0.78%) |
Nov 20, 2013 | 14.50 | 14.63 | 14.43 | 14.48 | 661,259 | -0.01(-0.05%) |
Nov 19, 2013 | 14.46 | 14.58 | 14.23 | 14.48 | 257,220 | -0.02(-0.15%) |
Nov 18, 2013 | 14.53 | 14.57 | 14.39 | 14.50 | 362,635 | -0.01(-0.10%) |
Nov 15, 2013 | 14.34 | 14.53 | 14.29 | 14.52 | 402,699 | +0.16(+1.08%) |
Nov 14, 2013 | 14.14 | 14.41 | 14.07 | 14.36 | 246,556 | +0.29(+2.06%) |
Nov 12, 2013 | 14.17 | 14.17 | 13.92 | 14.07 | 169,863 | -0.16(-1.09%) |
Nov 11, 2013 | 14.29 | 14.41 | 14.16 | 14.23 | 161,303 | -0.11(-0.79%) |
Nov 08, 2013 | 14.39 | 14.42 | 14.08 | 14.34 | 221,579 | -0.07(-0.49%) |
Nov 07, 2013 | 14.68 | 14.70 | 14.37 | 14.41 | 192,944 | -0.21(-1.45%) |
Nov 06, 2013 | 14.70 | 14.72 | 14.61 | 14.63 | 181,287 | -0.01(-0.10%) |
Nov 05, 2013 | 14.94 | 14.94 | 14.60 | 14.64 | 232,941 | -0.10(-0.67%) |
Nov 04, 2013 | 14.60 | 14.80 | 14.53 | 14.74 | 367,904 | +0.12(+0.82%) |
Nov 01, 2013 | 14.60 | 14.81 | 14.43 | 14.62 | 544,447 | -0.03(-0.19%) |
Oct 31, 2013 | 14.68 | 14.75 | 14.60 | 14.65 | 307,606 | +0.01(+0.05%) |
Oct 30, 2013 | 14.89 | 14.89 | 14.64 | 14.64 | 99,520 | -0.21(-1.38%) |
Oct 29, 2013 | 14.89 | 14.92 | 14.73 | 14.84 | 133,869 | -0.05(-0.33%) |
Oct 28, 2013 | 15.04 | 15.04 | 14.82 | 14.89 | 236,755 | -0.09(-0.61%) |
Oct 25, 2013 | 14.93 | 15.01 | 14.84 | 14.99 | 134,735 | +0.12(+0.81%) |
Oct 24, 2013 | 14.84 | 14.94 | 14.81 | 14.87 | 217,166 | +0.03(+0.19%) |
Oct 23, 2013 | 14.74 | 15.04 | 14.74 | 14.84 | 178,013 | +0.01(+0.05%) |
Oct 22, 2013 | 14.61 | 14.84 | 14.40 | 14.83 | 186,385 | +0.23(+1.55%) |
Oct 21, 2013 | 14.66 | 14.70 | 14.52 | 14.60 | 111,009 | -0.09(-0.58%) |
Oct 18, 2013 | 14.80 | 14.80 | 14.55 | 14.69 | 231,278 | +0.04(+0.24%) |
Oct 17, 2013 | 14.34 | 14.68 | 14.34 | 14.65 | 131,048 | +0.25(+1.72%) |
Oct 16, 2013 | 14.34 | 14.50 | 14.29 | 14.41 | 82,220 | +0.14(+0.99%) |
Oct 15, 2013 | 14.21 | 14.35 | 14.20 | 14.26 | 161,082 | +0.05(+0.35%) |
Oct 14, 2013 | 14.17 | 14.24 | 14.05 | 14.21 | 108,232 | +0.02(+0.15%) |
Oct 11, 2013 | 14.03 | 14.21 | 13.98 | 14.19 | 183,520 | +0.16(+1.11%) |
Oct 10, 2013 | 13.75 | 14.04 | 13.73 | 14.04 | 143,129 | +0.42(+3.07%) |
Oct 09, 2013 | 13.63 | 13.71 | 13.49 | 13.62 | 107,798 | +0.07(+0.52%) |
Oct 08, 2013 | 13.56 | 13.75 | 13.55 | 13.55 | 441,858 | -0.03(-0.21%) |
Oct 07, 2013 | 13.43 | 13.68 | 13.41 | 13.58 | 260,272 | +0.07(+0.52%) |
Oct 04, 2013 | 13.44 | 13.61 | 13.42 | 13.51 | 403,591 | +0.04(+0.26%) |
Oct 03, 2013 | 13.61 | 13.66 | 13.45 | 13.47 | 273,987 | -0.21(-1.50%) |
Oct 02, 2013 | 13.72 | 13.93 | 13.62 | 13.68 | 161,643 | -0.10(-0.72%) |
Oct 01, 2013 | 13.73 | 13.90 | 13.63 | 13.78 | 356,119 | -0.14(-1.02%) |
Sep 27, 2013 | 13.95 | 14.06 | 13.88 | 13.92 | 175,268 | -0.14(-1.01%) |
Sep 26, 2013 | 14.04 | 14.11 | 13.92 | 14.06 | 171,779 | +0.01(+0.10%) |
Sep 25, 2013 | 14.15 | 14.23 | 13.96 | 14.04 | 134,699 | -0.06(-0.45%) |
Sep 24, 2013 | 14.29 | 14.30 | 14.07 | 14.11 | 269,785 | -0.21(-1.48%) |
Sep 23, 2013 | 14.34 | 14.43 | 14.25 | 14.32 | 135,777 | -0.06(-0.39%) |
Sep 20, 2013 | 14.51 | 14.53 | 14.31 | 14.38 | 350,156 | -0.09(-0.64%) |
Sep 19, 2013 | 14.45 | 14.67 | 14.41 | 14.47 | 129,763 | +0.01(+0.05%) |
Sep 18, 2013 | 14.19 | 14.47 | 13.92 | 14.46 | 322,830 | +0.21(+1.44%) |
Sep 17, 2013 | 14.25 | 14.38 | 14.04 | 14.26 | 97,845 | -0.03(-0.20%) |
Sep 16, 2013 | 14.53 | 14.57 | 14.24 | 14.29 | 169,548 | -0.06(-0.39%) |
Sep 13, 2013 | 14.34 | 14.40 | 14.25 | 14.34 | 103,117 | +0.08(+0.60%) |
Sep 12, 2013 | 14.11 | 14.27 | 14.09 | 14.26 | 338,488 | +0.19(+1.36%) |
Sep 11, 2013 | 13.90 | 14.10 | 13.88 | 14.07 | 453,066 | +0.12(+0.86%) |
Sep 10, 2013 | 13.98 | 14.24 | 13.81 | 13.95 | 298,150 | +0.00(+0.00%) |
Sep 09, 2013 | 13.78 | 13.95 | 13.70 | 13.95 | 347,103 | +0.22(+1.60%) |
Sep 06, 2013 | 13.80 | 13.84 | 13.69 | 13.73 | 319,242 | +0.01(+0.05%) |
Sep 05, 2013 | 13.83 | 13.90 | 13.63 | 13.72 | 166,250 | -0.14(-1.02%) |
Sep 04, 2013 | 13.94 | 13.99 | 13.85 | 13.86 | 151,791 | -0.02(-0.15%) |
Sep 03, 2013 | 14.24 | 14.46 | 13.83 | 13.88 | 272,452 | -0.24(-1.70%) |
Aug 30, 2013 | 14.32 | 14.42 | 14.09 | 14.12 | 297,755 | -0.24(-1.68%) |
Aug 29, 2013 | 14.32 | 14.39 | 14.28 | 14.36 | 206,309 | +0.03(+0.20%) |
Aug 28, 2013 | 14.37 | 14.46 | 14.26 | 14.34 | 113,902 | +0.00(+0.00%) |
Aug 27, 2013 | 14.33 | 14.60 | 14.32 | 14.34 | 157,174 | -0.19(-1.32%) |
Aug 26, 2013 | 14.57 | 14.59 | 14.46 | 14.53 | 65,507 | +0.01(+0.10%) |
Aug 23, 2013 | 14.35 | 14.51 | 14.33 | 14.51 | 240,179 | +0.11(+0.74%) |
Aug 22, 2013 | 14.36 | 14.63 | 14.22 | 14.41 | 118,336 | +0.13(+0.94%) |
Aug 21, 2013 | 14.43 | 14.53 | 14.18 | 14.27 | 163,749 | -0.06(-0.44%) |
Aug 20, 2013 | 14.10 | 14.41 | 14.05 | 14.34 | 348,023 | +0.22(+1.55%) |
Aug 19, 2013 | 14.14 | 14.21 | 14.02 | 14.12 | 1,094,908 | +0.01(+0.10%) |
Aug 16, 2013 | 14.19 | 14.35 | 13.99 | 14.10 | 235,457 | -0.19(-1.34%) |
Aug 15, 2013 | 14.61 | 14.61 | 14.27 | 14.29 | 260,306 | -0.45(-3.07%) |
Aug 14, 2013 | 14.80 | 14.82 | 14.72 | 14.75 | 49,871 | -0.04(-0.24%) |
Aug 13, 2013 | 14.91 | 14.91 | 14.69 | 14.78 | 103,634 | -0.14(-0.95%) |
Aug 12, 2013 | 14.85 | 14.97 | 14.78 | 14.92 | 161,000 | -0.03(-0.19%) |
Aug 09, 2013 | 14.73 | 15.04 | 14.73 | 14.95 | 386,113 | +0.08(+0.52%) |
Aug 08, 2013 | 14.98 | 14.98 | 14.82 | 14.87 | 53,349 | +0.01(+0.05%) |
Aug 07, 2013 | 14.89 | 14.94 | 14.82 | 14.87 | 43,607 | -0.11(-0.71%) |
Aug 06, 2013 | 15.02 | 15.11 | 14.81 | 14.97 | 118,502 | -0.22(-1.44%) |
Aug 05, 2013 | 15.15 | 15.26 | 15.15 | 15.19 | 93,596 | -0.03(-0.19%) |
Aug 02, 2013 | 15.30 | 15.39 | 15.18 | 15.22 | 543,123 | -0.09(-0.60%) |
Aug 01, 2013 | 15.50 | 15.53 | 15.23 | 15.31 | 1,079,212 | -0.05(-0.32%) |
Jul 31, 2013 | 15.67 | 15.67 | 15.29 | 15.36 | 173,519 | -0.27(-1.72%) |
Jul 30, 2013 | 15.76 | 15.82 | 15.55 | 15.63 | 119,715 | -0.03(-0.18%) |
Jul 29, 2013 | 15.60 | 15.81 | 15.55 | 15.66 | 123,190 | -0.01(-0.09%) |
Jul 26, 2013 | 15.57 | 15.74 | 15.52 | 15.67 | 60,838 | -0.04(-0.27%) |
Jul 25, 2013 | 15.57 | 15.72 | 15.42 | 15.72 | 123,159 | +0.17(+1.09%) |
Jul 24, 2013 | 15.96 | 16.01 | 15.48 | 15.55 | 137,287 | -0.35(-2.23%) |
Jul 23, 2013 | 15.89 | 16.00 | 15.81 | 15.90 | 126,439 | +0.01(+0.09%) |
Jul 22, 2013 | 15.89 | 15.95 | 15.70 | 15.89 | 87,826 | +0.13(+0.81%) |
Jul 19, 2013 | 15.74 | 15.85 | 15.60 | 15.76 | 118,092 | -0.04(-0.22%) |
Jul 18, 2013 | 15.57 | 15.82 | 15.57 | 15.79 | 83,919 | +0.21(+1.36%) |
Jul 17, 2013 | 15.60 | 15.66 | 15.38 | 15.58 | 94,156 | +0.08(+0.50%) |
Jul 16, 2013 | 15.38 | 15.53 | 15.33 | 15.50 | 143,578 | +0.02(+0.14%) |
Jul 15, 2013 | 15.35 | 15.48 | 15.27 | 15.48 | 126,053 | +0.18(+1.20%) |
Jul 12, 2013 | 15.18 | 15.33 | 15.16 | 15.30 | 119,622 | +0.07(+0.46%) |
Jul 11, 2013 | 14.93 | 15.23 | 14.91 | 15.23 | 248,785 | +0.45(+3.02%) |
Jul 10, 2013 | 14.84 | 14.84 | 14.63 | 14.78 | 240,744 | -0.02(-0.14%) |
Jul 09, 2013 | 14.80 | 14.82 | 14.68 | 14.80 | 234,503 | +0.04(+0.24%) |
Jul 08, 2013 | 14.99 | 15.13 | 14.75 | 14.77 | 188,120 | -0.21(-1.37%) |
Jul 05, 2013 | 15.28 | 15.39 | 14.72 | 14.97 | 203,611 | -0.04(-0.28%) |
Jul 03, 2013 | 15.12 | 15.18 | 14.92 | 15.01 | 208,738 | -0.20(-1.30%) |
Jul 02, 2013 | 14.99 | 15.28 | 14.89 | 15.21 | 319,602 | +0.26(+1.75%) |
Jul 01, 2013 | 15.06 | 15.20 | 14.90 | 14.95 | 329,330 | -0.11(-0.75%) |
Jun 28, 2013 | 14.89 | 15.13 | 14.72 | 15.06 | 433,795 | +0.60(+4.16%) |
Jun 26, 2013 | 14.60 | 14.61 | 14.38 | 14.46 | 140,880 | -0.01(-0.10%) |
Jun 25, 2013 | 14.27 | 14.56 | 14.10 | 14.48 | 189,819 | +0.29(+2.05%) |
Jun 24, 2013 | 14.20 | 14.48 | 13.91 | 14.19 | 172,910 | -0.18(-1.28%) |
Jun 21, 2013 | 14.38 | 14.50 | 14.19 | 14.37 | 394,899 | +0.03(+0.20%) |
Jun 20, 2013 | 14.67 | 14.67 | 14.28 | 14.34 | 210,288 | -0.44(-2.97%) |
Jun 19, 2013 | 15.31 | 15.31 | 14.76 | 14.78 | 82,090 | -0.53(-3.47%) |
Jun 18, 2013 | 15.11 | 15.44 | 15.04 | 15.31 | 118,023 | +0.17(+1.12%) |
Jun 17, 2013 | 15.07 | 15.18 | 14.92 | 15.14 | 420,342 | +0.18(+1.23%) |
Jun 14, 2013 | 14.99 | 15.27 | 14.80 | 14.96 | 149,629 | -0.01(-0.05%) |
Jun 13, 2013 | 14.82 | 15.04 | 14.63 | 14.97 | 307,537 | +0.19(+1.29%) |
Jun 12, 2013 | 15.01 | 15.16 | 14.75 | 14.77 | 132,166 | -0.13(-0.90%) |
Jun 11, 2013 | 15.03 | 15.14 | 14.90 | 14.91 | 159,533 | -0.23(-1.50%) |
Jun 10, 2013 | 15.30 | 15.41 | 15.05 | 15.13 | 272,414 | -0.08(-0.51%) |
Jun 07, 2013 | 15.49 | 15.65 | 15.06 | 15.21 | 470,002 | -0.18(-1.20%) |
Jun 06, 2013 | 15.11 | 15.41 | 14.94 | 15.40 | 243,263 | +0.25(+1.68%) |
Jun 05, 2013 | 15.24 | 15.29 | 15.13 | 15.14 | 204,741 | -0.14(-0.93%) |
Jun 04, 2013 | 15.64 | 15.84 | 15.28 | 15.28 | 305,599 | -0.34(-2.17%) |