Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.70 | 19.85 | 19.67 | 19.70 | 374,221 | -0.01(-0.05%) |
May 29, 2014 | 19.89 | 19.95 | 19.68 | 19.71 | 253,020 | -0.19(-0.94%) |
May 28, 2014 | 19.94 | 20.01 | 19.83 | 19.90 | 174,255 | -0.06(-0.31%) |
May 27, 2014 | 19.89 | 20.06 | 19.83 | 19.96 | 220,820 | +0.13(+0.68%) |
May 23, 2014 | 19.68 | 19.82 | 19.82 | 19.82 | 163,966 | +0.17(+0.84%) |
May 22, 2014 | 19.49 | 19.67 | 19.43 | 19.66 | 64,353 | +0.18(+0.90%) |
May 21, 2014 | 19.33 | 19.52 | 19.27 | 19.48 | 206,774 | +0.12(+0.64%) |
May 20, 2014 | 19.38 | 19.40 | 19.24 | 19.36 | 222,782 | -0.03(-0.16%) |
May 19, 2014 | 19.18 | 19.39 | 19.13 | 19.39 | 206,465 | +0.23(+1.19%) |
May 16, 2014 | 18.99 | 19.17 | 18.99 | 19.16 | 149,789 | +0.11(+0.60%) |
May 15, 2014 | 19.01 | 19.10 | 18.92 | 19.05 | 208,905 | +0.03(+0.16%) |
May 14, 2014 | 19.09 | 19.14 | 18.99 | 19.01 | 220,795 | -0.01(-0.05%) |
May 13, 2014 | 19.08 | 19.13 | 18.98 | 19.03 | 225,721 | +0.00(+0.00%) |
May 12, 2014 | 19.01 | 19.18 | 18.97 | 19.03 | 321,214 | +0.04(+0.22%) |
May 09, 2014 | 18.69 | 18.98 | 18.69 | 18.98 | 211,925 | +0.23(+1.22%) |
May 08, 2014 | 18.95 | 19.07 | 18.75 | 18.76 | 336,933 | -0.17(-0.88%) |
May 07, 2014 | 18.52 | 19.07 | 18.40 | 18.92 | 498,393 | +0.62(+3.40%) |
May 06, 2014 | 18.31 | 18.40 | 18.24 | 18.30 | 148,877 | -0.10(-0.56%) |
May 05, 2014 | 18.30 | 18.41 | 18.24 | 18.40 | 177,486 | +0.07(+0.40%) |
May 02, 2014 | 18.31 | 18.42 | 18.25 | 18.33 | 130,437 | -0.09(-0.51%) |
May 01, 2014 | 18.30 | 18.44 | 18.23 | 18.42 | 194,578 | +0.08(+0.45%) |
Apr 30, 2014 | 18.06 | 18.35 | 18.04 | 18.34 | 129,652 | +0.21(+1.14%) |
Apr 29, 2014 | 18.28 | 18.29 | 18.07 | 18.13 | 141,982 | -0.11(-0.62%) |
Apr 28, 2014 | 18.41 | 18.45 | 18.20 | 18.25 | 162,790 | -0.10(-0.57%) |
Apr 25, 2014 | 18.36 | 18.44 | 18.27 | 18.35 | 125,319 | -0.04(-0.23%) |
Apr 24, 2014 | 18.45 | 18.51 | 18.36 | 18.39 | 149,022 | -0.06(-0.34%) |
Apr 23, 2014 | 18.47 | 18.51 | 18.38 | 18.45 | 121,587 | -0.01(-0.06%) |
Apr 22, 2014 | 18.28 | 18.48 | 18.28 | 18.47 | 149,804 | +0.11(+0.62%) |
Apr 21, 2014 | 18.20 | 18.35 | 18.16 | 18.35 | 158,194 | +0.12(+0.68%) |
Apr 17, 2014 | 18.25 | 18.23 | 18.23 | 18.23 | 118,924 | -0.05(-0.28%) |
Apr 16, 2014 | 18.22 | 18.29 | 18.12 | 18.28 | 167,641 | +0.09(+0.51%) |
Apr 15, 2014 | 18.09 | 18.24 | 18.08 | 18.19 | 160,623 | +0.04(+0.23%) |
Apr 14, 2014 | 18.22 | 18.33 | 18.04 | 18.14 | 132,915 | -0.03(-0.17%) |
Apr 11, 2014 | 18.22 | 18.34 | 18.15 | 18.18 | 220,056 | -0.09(-0.51%) |
Apr 10, 2014 | 18.30 | 18.56 | 18.22 | 18.27 | 255,092 | -0.04(-0.23%) |
Apr 09, 2014 | 18.39 | 18.39 | 18.24 | 18.31 | 173,396 | -0.08(-0.45%) |
Apr 08, 2014 | 18.30 | 18.49 | 18.25 | 18.39 | 230,918 | +0.09(+0.51%) |
Apr 07, 2014 | 18.22 | 18.43 | 18.21 | 18.30 | 198,480 | +0.13(+0.74%) |
Apr 04, 2014 | 18.16 | 18.29 | 18.12 | 18.16 | 263,326 | +0.05(+0.29%) |
Apr 03, 2014 | 18.25 | 18.26 | 18.09 | 18.11 | 116,062 | -0.16(-0.85%) |
Apr 02, 2014 | 18.27 | 18.40 | 18.25 | 18.27 | 142,516 | -0.01(-0.06%) |
Apr 01, 2014 | 18.15 | 18.30 | 18.06 | 18.28 | 237,796 | +0.12(+0.69%) |
Mar 31, 2014 | 18.20 | 18.35 | 18.08 | 18.15 | 212,549 | -0.01(-0.06%) |
Mar 28, 2014 | 18.03 | 18.26 | 17.98 | 18.16 | 119,056 | +0.11(+0.63%) |
Mar 27, 2014 | 18.05 | 18.11 | 17.95 | 18.05 | 286,268 | +0.05(+0.29%) |
Mar 26, 2014 | 18.19 | 18.25 | 17.97 | 18.00 | 339,406 | -0.16(-0.86%) |
Mar 25, 2014 | 18.41 | 18.47 | 18.15 | 18.15 | 271,202 | -0.21(-1.13%) |
Mar 24, 2014 | 18.62 | 18.63 | 18.32 | 18.36 | 207,786 | -0.25(-1.34%) |
Mar 21, 2014 | 18.25 | 18.61 | 18.01 | 18.61 | 718,618 | +0.37(+2.05%) |
Mar 20, 2014 | 18.11 | 18.24 | 18.01 | 18.24 | 248,030 | +0.04(+0.23%) |
Mar 19, 2014 | 18.52 | 18.52 | 18.10 | 18.20 | 290,994 | -0.27(-1.46%) |
Mar 18, 2014 | 18.47 | 18.57 | 18.43 | 18.47 | 251,902 | -0.02(-0.11%) |
Mar 17, 2014 | 18.51 | 18.55 | 18.45 | 18.49 | 231,091 | +0.00(+0.00%) |
Mar 14, 2014 | 18.15 | 18.53 | 18.14 | 18.49 | 663,402 | +0.28(+1.54%) |
Mar 13, 2014 | 18.17 | 18.27 | 18.09 | 18.21 | 614,004 | +0.05(+0.28%) |
Mar 12, 2014 | 18.05 | 18.18 | 18.00 | 18.16 | 336,199 | +0.12(+0.67%) |
Mar 11, 2014 | 18.21 | 18.36 | 17.96 | 18.04 | 375,611 | -0.22(-1.21%) |
Mar 10, 2014 | 18.11 | 18.31 | 18.09 | 18.26 | 306,652 | +0.15(+0.83%) |
Mar 07, 2014 | 18.62 | 18.63 | 18.05 | 18.11 | 460,866 | -0.50(-2.69%) |
Mar 06, 2014 | 18.71 | 18.84 | 18.59 | 18.61 | 324,675 | +0.01(+0.05%) |
Mar 05, 2014 | 18.50 | 18.75 | 18.46 | 18.60 | 260,659 | +0.13(+0.71%) |
Mar 04, 2014 | 18.39 | 18.55 | 18.28 | 18.47 | 401,977 | +0.19(+1.04%) |
Mar 03, 2014 | 18.30 | 18.38 | 18.20 | 18.28 | 311,914 | -0.11(-0.60%) |
Feb 28, 2014 | 17.95 | 18.52 | 17.94 | 18.39 | 474,993 | +0.40(+2.23%) |
Feb 27, 2014 | 17.80 | 18.05 | 17.78 | 17.99 | 333,417 | +0.33(+1.87%) |
Feb 26, 2014 | 17.59 | 17.72 | 17.59 | 17.65 | 136,065 | +0.10(+0.57%) |
Feb 25, 2014 | 17.66 | 17.71 | 17.49 | 17.55 | 104,561 | -0.05(-0.28%) |
Feb 24, 2014 | 17.47 | 17.68 | 17.46 | 17.60 | 155,964 | +0.12(+0.69%) |
Feb 21, 2014 | 17.42 | 17.51 | 17.33 | 17.48 | 194,041 | +0.17(+0.98%) |
Feb 20, 2014 | 17.29 | 17.40 | 17.24 | 17.31 | 135,007 | +0.00(+0.00%) |
Feb 19, 2014 | 17.54 | 17.73 | 17.31 | 17.31 | 266,145 | -0.23(-1.31%) |
Feb 18, 2014 | 17.24 | 17.54 | 17.15 | 17.54 | 186,231 | +0.26(+1.51%) |
Feb 14, 2014 | 17.31 | 17.28 | 17.28 | 17.28 | 130,069 | +0.00(+0.00%) |
Feb 13, 2014 | 17.13 | 17.41 | 17.08 | 17.28 | 177,318 | +0.18(+1.05%) |
Feb 12, 2014 | 16.88 | 17.14 | 16.88 | 17.10 | 136,491 | +0.17(+1.01%) |
Feb 11, 2014 | 17.01 | 17.08 | 16.90 | 16.93 | 131,853 | -0.05(-0.30%) |
Feb 10, 2014 | 16.74 | 17.07 | 16.65 | 16.98 | 185,550 | +0.20(+1.19%) |
Feb 07, 2014 | 16.79 | 16.91 | 16.68 | 16.78 | 283,787 | +0.03(+0.18%) |
Feb 06, 2014 | 16.68 | 16.77 | 16.52 | 16.75 | 261,221 | +0.07(+0.42%) |
Feb 05, 2014 | 16.69 | 16.79 | 16.40 | 16.68 | 274,914 | -0.01(-0.06%) |
Feb 04, 2014 | 16.64 | 16.74 | 16.50 | 16.69 | 249,861 | +0.13(+0.79%) |
Feb 03, 2014 | 16.65 | 16.66 | 16.34 | 16.56 | 232,246 | -0.07(-0.42%) |
Jan 31, 2014 | 16.35 | 16.66 | 16.35 | 16.63 | 186,667 | +0.15(+0.91%) |
Jan 30, 2014 | 16.39 | 16.53 | 16.31 | 16.48 | 158,888 | +0.15(+0.92%) |
Jan 29, 2014 | 16.44 | 16.49 | 16.26 | 16.33 | 189,120 | -0.16(-0.97%) |
Jan 28, 2014 | 16.40 | 16.49 | 16.30 | 16.49 | 205,246 | +0.15(+0.92%) |
Jan 27, 2014 | 16.70 | 16.70 | 16.29 | 16.34 | 232,341 | -0.28(-1.69%) |
Jan 24, 2014 | 16.74 | 16.80 | 16.56 | 16.62 | 283,584 | -0.08(-0.48%) |
Jan 23, 2014 | 16.66 | 16.86 | 16.63 | 16.70 | 168,610 | +0.09(+0.54%) |
Jan 22, 2014 | 16.50 | 16.63 | 16.46 | 16.61 | 165,839 | +0.10(+0.61%) |
Jan 21, 2014 | 16.39 | 16.52 | 16.35 | 16.51 | 140,553 | +0.14(+0.86%) |
Jan 17, 2014 | 16.50 | 16.37 | 16.37 | 16.37 | 190,815 | -0.10(-0.61%) |
Jan 16, 2014 | 16.44 | 16.56 | 16.37 | 16.47 | 173,300 | +0.07(+0.43%) |
Jan 15, 2014 | 16.35 | 16.49 | 16.35 | 16.40 | 120,461 | +0.05(+0.31%) |
Jan 14, 2014 | 16.42 | 16.54 | 16.30 | 16.35 | 225,332 | -0.15(-0.91%) |
Jan 13, 2014 | 16.22 | 16.52 | 16.21 | 16.50 | 270,537 | +0.23(+1.42%) |
Jan 10, 2014 | 16.30 | 16.37 | 16.22 | 16.27 | 175,811 | +0.08(+0.50%) |
Jan 09, 2014 | 16.26 | 16.28 | 16.11 | 16.19 | 155,804 | -0.07(-0.43%) |
Jan 08, 2014 | 16.26 | 16.33 | 16.20 | 16.26 | 209,797 | -0.03(-0.18%) |
Jan 07, 2014 | 16.25 | 16.35 | 16.16 | 16.29 | 182,337 | +0.11(+0.68%) |
Jan 06, 2014 | 16.04 | 16.33 | 15.99 | 16.18 | 297,673 | +0.19(+1.19%) |
Jan 03, 2014 | 15.74 | 16.01 | 15.74 | 15.99 | 183,804 | +0.25(+1.59%) |
Jan 02, 2014 | 15.69 | 15.76 | 15.62 | 15.74 | 176,278 | +0.06(+0.38%) |
Dec 31, 2013 | 15.41 | 15.68 | 15.68 | 15.68 | 523,768 | +0.28(+1.82%) |
Dec 30, 2013 | 15.38 | 15.51 | 15.36 | 15.40 | 365,191 | -0.05(-0.32%) |
Dec 27, 2013 | 15.32 | 15.54 | 15.32 | 15.45 | 335,446 | +0.13(+0.85%) |
Dec 26, 2013 | 15.55 | 15.69 | 15.32 | 15.32 | 467,770 | -0.23(-1.48%) |
Dec 24, 2013 | 15.59 | 15.72 | 15.55 | 15.55 | 187,164 | +0.04(+0.26%) |
Dec 23, 2013 | 15.30 | 15.66 | 15.30 | 15.51 | 392,290 | +0.17(+1.11%) |
Dec 20, 2013 | 15.25 | 15.35 | 15.21 | 15.34 | 848,518 | +0.15(+0.99%) |
Dec 19, 2013 | 15.27 | 15.41 | 15.14 | 15.19 | 504,186 | -0.17(-1.11%) |
Dec 18, 2013 | 15.30 | 15.41 | 15.17 | 15.36 | 802,133 | +0.03(+0.20%) |
Dec 17, 2013 | 15.44 | 15.46 | 15.27 | 15.33 | 415,021 | -0.06(-0.39%) |
Dec 16, 2013 | 15.44 | 15.60 | 15.25 | 15.39 | 631,888 | -0.05(-0.32%) |
Dec 13, 2013 | 15.45 | 15.65 | 15.37 | 15.44 | 640,317 | +0.08(+0.50%) |
Dec 12, 2013 | 15.43 | 15.47 | 15.25 | 15.36 | 272,462 | -0.07(-0.44%) |
Dec 11, 2013 | 15.54 | 15.56 | 15.26 | 15.43 | 426,519 | -0.07(-0.44%) |
Dec 10, 2013 | 15.08 | 15.55 | 15.02 | 15.50 | 610,847 | +0.45(+3.01%) |
Dec 09, 2013 | 14.91 | 15.05 | 14.87 | 15.04 | 521,790 | +0.17(+1.17%) |
Dec 06, 2013 | 14.75 | 15.06 | 14.74 | 14.87 | 589,595 | +0.17(+1.18%) |
Dec 05, 2013 | 14.81 | 14.88 | 14.67 | 14.70 | 354,299 | -0.16(-1.10%) |
Dec 04, 2013 | 14.77 | 14.95 | 14.65 | 14.86 | 282,801 | -0.09(-0.58%) |
Dec 03, 2013 | 14.92 | 15.03 | 14.83 | 14.95 | 241,386 | -0.04(-0.26%) |
Dec 02, 2013 | 15.25 | 15.28 | 14.79 | 14.99 | 668,419 | -0.30(-1.96%) |
Nov 29, 2013 | 15.34 | 15.37 | 15.24 | 15.28 | 100,315 | -0.01(-0.06%) |
Nov 27, 2013 | 15.06 | 15.29 | 15.01 | 15.29 | 224,043 | +0.21(+1.41%) |
Nov 26, 2013 | 15.37 | 15.42 | 15.00 | 15.08 | 333,932 | -0.25(-1.64%) |
Nov 25, 2013 | 15.30 | 15.59 | 15.29 | 15.33 | 273,766 | -0.03(-0.19%) |
Nov 22, 2013 | 15.44 | 15.46 | 15.27 | 15.36 | 187,699 | -0.09(-0.56%) |
Nov 21, 2013 | 15.41 | 15.53 | 15.28 | 15.45 | 192,473 | +0.01(+0.06%) |
Nov 20, 2013 | 15.33 | 15.53 | 15.20 | 15.44 | 188,847 | +0.13(+0.82%) |
Nov 19, 2013 | 15.60 | 15.76 | 15.29 | 15.31 | 349,357 | -0.26(-1.67%) |
Nov 18, 2013 | 15.76 | 15.80 | 15.56 | 15.57 | 281,585 | -0.09(-0.55%) |
Nov 15, 2013 | 15.66 | 15.79 | 15.63 | 15.66 | 203,219 | -0.01(-0.06%) |
Nov 14, 2013 | 15.27 | 15.76 | 15.24 | 15.67 | 467,917 | +0.67(+4.44%) |
Nov 12, 2013 | 14.99 | 15.10 | 14.77 | 15.00 | 442,713 | -0.03(-0.19%) |
Nov 11, 2013 | 15.19 | 15.25 | 15.00 | 15.03 | 252,552 | -0.28(-1.83%) |
Nov 08, 2013 | 15.42 | 15.42 | 15.06 | 15.31 | 385,454 | -0.23(-1.49%) |
Nov 07, 2013 | 15.58 | 15.72 | 15.51 | 15.55 | 369,402 | -0.09(-0.56%) |
Nov 06, 2013 | 15.46 | 15.70 | 15.44 | 15.63 | 304,894 | +0.21(+1.38%) |
Nov 05, 2013 | 15.83 | 15.84 | 15.32 | 15.42 | 472,561 | -0.51(-3.21%) |
Nov 04, 2013 | 15.95 | 15.97 | 15.84 | 15.93 | 181,359 | -0.03(-0.18%) |
Nov 01, 2013 | 15.73 | 16.01 | 15.72 | 15.96 | 398,374 | +0.19(+1.22%) |
Oct 31, 2013 | 15.95 | 15.98 | 15.76 | 15.77 | 404,098 | -0.14(-0.85%) |
Oct 30, 2013 | 16.08 | 16.17 | 15.83 | 15.90 | 427,014 | -0.23(-1.44%) |
Oct 29, 2013 | 16.88 | 16.88 | 16.00 | 16.13 | 478,115 | -0.79(-4.68%) |
Oct 28, 2013 | 17.01 | 17.04 | 16.88 | 16.93 | 153,723 | -0.05(-0.28%) |
Oct 25, 2013 | 16.91 | 17.04 | 16.86 | 16.97 | 222,938 | +0.04(+0.23%) |
Oct 24, 2013 | 16.87 | 17.03 | 16.76 | 16.93 | 313,196 | +0.14(+0.80%) |
Oct 23, 2013 | 16.50 | 16.83 | 16.46 | 16.80 | 535,854 | +0.27(+1.63%) |
Oct 22, 2013 | 16.40 | 16.62 | 16.39 | 16.53 | 245,837 | +0.23(+1.42%) |
Oct 21, 2013 | 16.36 | 16.39 | 16.24 | 16.30 | 160,516 | -0.09(-0.53%) |
Oct 18, 2013 | 16.12 | 16.39 | 16.01 | 16.38 | 637,918 | +0.40(+2.47%) |
Oct 17, 2013 | 15.62 | 15.99 | 15.61 | 15.99 | 394,862 | +0.41(+2.60%) |
Oct 16, 2013 | 15.59 | 15.67 | 15.53 | 15.58 | 219,321 | +0.01(+0.06%) |
Oct 15, 2013 | 15.66 | 15.72 | 15.54 | 15.57 | 319,130 | -0.09(-0.55%) |
Oct 14, 2013 | 15.81 | 15.87 | 15.58 | 15.66 | 186,771 | -0.21(-1.34%) |
Oct 11, 2013 | 15.77 | 15.90 | 15.77 | 15.87 | 142,552 | +0.03(+0.18%) |
Oct 10, 2013 | 15.72 | 15.87 | 15.71 | 15.84 | 200,172 | +0.17(+1.11%) |
Oct 09, 2013 | 15.67 | 15.77 | 15.64 | 15.67 | 237,453 | +0.01(+0.06%) |
Oct 08, 2013 | 15.69 | 15.87 | 15.63 | 15.66 | 252,233 | -0.08(-0.49%) |
Oct 07, 2013 | 15.68 | 15.78 | 15.59 | 15.74 | 252,462 | +0.01(+0.06%) |
Oct 04, 2013 | 15.77 | 15.89 | 15.66 | 15.73 | 138,619 | -0.08(-0.49%) |
Oct 03, 2013 | 15.92 | 16.01 | 15.73 | 15.81 | 209,512 | -0.17(-1.09%) |
Oct 02, 2013 | 16.11 | 16.21 | 15.93 | 15.98 | 274,983 | -0.17(-1.08%) |
Oct 01, 2013 | 16.00 | 16.15 | 15.89 | 16.15 | 366,644 | -0.02(-0.12%) |
Sep 27, 2013 | 16.32 | 16.42 | 16.16 | 16.17 | 208,081 | -0.21(-1.30%) |
Sep 26, 2013 | 16.57 | 16.57 | 16.32 | 16.38 | 197,013 | -0.16(-0.99%) |
Sep 25, 2013 | 16.37 | 16.57 | 16.35 | 16.55 | 377,435 | +0.14(+0.88%) |
Sep 24, 2013 | 16.25 | 16.46 | 16.17 | 16.40 | 342,088 | +0.14(+0.83%) |
Sep 23, 2013 | 16.29 | 16.46 | 16.16 | 16.27 | 436,756 | -0.03(-0.18%) |
Sep 20, 2013 | 16.52 | 16.60 | 16.21 | 16.30 | 450,159 | -0.22(-1.34%) |
Sep 19, 2013 | 16.87 | 17.01 | 16.42 | 16.52 | 412,172 | -0.45(-2.67%) |
Sep 18, 2013 | 16.33 | 16.98 | 16.33 | 16.97 | 516,200 | +0.54(+3.29%) |
Sep 17, 2013 | 16.24 | 16.51 | 16.22 | 16.43 | 374,784 | +0.19(+1.19%) |
Sep 16, 2013 | 16.56 | 16.50 | 16.22 | 16.24 | 633,227 | -0.09(-0.57%) |
Sep 13, 2013 | 16.19 | 16.42 | 16.12 | 16.33 | 361,539 | +0.21(+1.33%) |
Sep 12, 2013 | 16.09 | 16.15 | 15.90 | 16.12 | 311,027 | +0.10(+0.64%) |
Sep 11, 2013 | 15.86 | 16.04 | 15.83 | 16.02 | 384,646 | +0.07(+0.47%) |
Sep 10, 2013 | 15.90 | 16.02 | 15.83 | 15.94 | 482,431 | -0.23(-1.44%) |
Sep 09, 2013 | 16.09 | 16.26 | 16.01 | 16.17 | 252,366 | +0.16(+0.99%) |
Sep 06, 2013 | 16.04 | 16.29 | 15.99 | 16.02 | 322,973 | +0.16(+1.00%) |
Sep 05, 2013 | 16.22 | 16.26 | 15.76 | 15.86 | 423,730 | -0.40(-2.46%) |
Sep 04, 2013 | 16.18 | 16.39 | 16.17 | 16.26 | 334,787 | +0.05(+0.29%) |
Sep 03, 2013 | 16.43 | 16.78 | 16.07 | 16.21 | 331,901 | -0.15(-0.91%) |
Aug 30, 2013 | 16.40 | 16.64 | 16.33 | 16.36 | 302,804 | -0.05(-0.28%) |
Aug 29, 2013 | 16.12 | 16.42 | 16.04 | 16.41 | 258,666 | +0.27(+1.67%) |
Aug 28, 2013 | 16.34 | 16.40 | 16.04 | 16.14 | 231,927 | -0.25(-1.53%) |
Aug 27, 2013 | 16.15 | 16.57 | 16.12 | 16.39 | 334,132 | +0.16(+0.98%) |
Aug 26, 2013 | 16.32 | 16.40 | 16.17 | 16.23 | 265,562 | -0.10(-0.63%) |
Aug 23, 2013 | 15.78 | 16.40 | 15.68 | 16.33 | 437,400 | +0.61(+3.91%) |
Aug 22, 2013 | 15.61 | 15.95 | 15.55 | 15.72 | 349,029 | +0.18(+1.14%) |
Aug 21, 2013 | 15.11 | 15.79 | 15.08 | 15.54 | 440,485 | +0.37(+2.46%) |
Aug 20, 2013 | 14.81 | 15.26 | 14.81 | 15.17 | 844,772 | +0.52(+3.56%) |
Aug 19, 2013 | 15.93 | 15.93 | 14.61 | 14.65 | 1,016,788 | -1.27(-7.96%) |
Aug 16, 2013 | 15.91 | 16.17 | 15.86 | 15.91 | 401,993 | -0.06(-0.35%) |
Aug 15, 2013 | 16.22 | 16.31 | 15.90 | 15.97 | 308,881 | -0.37(-2.28%) |
Aug 14, 2013 | 16.17 | 16.54 | 16.17 | 16.34 | 207,447 | +0.08(+0.52%) |
Aug 13, 2013 | 16.25 | 16.31 | 16.04 | 16.26 | 470,533 | +0.01(+0.06%) |
Aug 12, 2013 | 15.78 | 16.25 | 15.76 | 16.25 | 756,427 | +0.47(+2.95%) |
Aug 09, 2013 | 16.07 | 16.07 | 15.76 | 15.78 | 481,589 | -0.29(-1.80%) |
Aug 08, 2013 | 15.91 | 16.14 | 15.79 | 16.07 | 361,452 | +0.17(+1.05%) |
Aug 07, 2013 | 16.12 | 16.19 | 15.71 | 15.90 | 446,301 | -0.27(-1.67%) |
Aug 06, 2013 | 16.22 | 16.24 | 15.95 | 16.17 | 314,109 | -0.05(-0.29%) |
Aug 05, 2013 | 16.25 | 16.38 | 16.12 | 16.22 | 208,938 | -0.03(-0.17%) |
Aug 02, 2013 | 16.09 | 16.40 | 16.09 | 16.25 | 284,614 | +0.25(+1.57%) |
Aug 01, 2013 | 16.90 | 16.96 | 15.98 | 16.00 | 548,752 | -0.90(-5.35%) |
Jul 31, 2013 | 17.12 | 17.17 | 16.59 | 16.90 | 283,983 | -0.25(-1.47%) |
Jul 30, 2013 | 17.06 | 17.44 | 17.06 | 17.15 | 319,793 | +0.17(+0.99%) |
Jul 29, 2013 | 17.00 | 17.10 | 16.94 | 16.99 | 209,102 | +0.00(+0.00%) |
Jul 26, 2013 | 16.82 | 17.00 | 16.72 | 16.99 | 209,396 | +0.17(+1.00%) |
Jul 25, 2013 | 16.62 | 16.94 | 16.53 | 16.82 | 256,641 | +0.18(+1.06%) |
Jul 24, 2013 | 16.97 | 16.97 | 16.39 | 16.64 | 271,051 | -0.25(-1.49%) |
Jul 23, 2013 | 16.99 | 17.11 | 16.84 | 16.89 | 368,819 | -0.07(-0.38%) |
Jul 22, 2013 | 16.92 | 17.05 | 16.84 | 16.96 | 198,466 | +0.07(+0.39%) |
Jul 19, 2013 | 16.69 | 16.90 | 16.60 | 16.89 | 215,283 | +0.20(+1.23%) |
Jul 18, 2013 | 16.96 | 16.96 | 16.60 | 16.69 | 337,305 | -0.19(-1.10%) |
Jul 17, 2013 | 16.62 | 16.90 | 16.59 | 16.87 | 317,523 | +0.36(+2.20%) |
Jul 16, 2013 | 16.63 | 16.84 | 16.32 | 16.51 | 404,777 | -0.16(-0.95%) |
Jul 15, 2013 | 16.34 | 16.75 | 16.26 | 16.67 | 447,639 | +0.25(+1.53%) |
Jul 12, 2013 | 16.54 | 16.56 | 16.11 | 16.42 | 438,564 | -0.07(-0.45%) |
Jul 11, 2013 | 15.80 | 16.52 | 15.74 | 16.49 | 916,982 | +0.97(+6.24%) |
Jul 10, 2013 | 15.80 | 15.88 | 15.43 | 15.52 | 726,463 | -0.30(-1.88%) |
Jul 09, 2013 | 15.54 | 15.94 | 15.43 | 15.82 | 751,102 | +0.27(+1.74%) |
Jul 08, 2013 | 15.73 | 15.94 | 15.24 | 15.55 | 1,017,635 | -0.46(-2.85%) |
Jul 05, 2013 | 17.25 | 17.25 | 15.54 | 16.01 | 944,933 | -1.19(-6.93%) |
Jul 03, 2013 | 17.31 | 17.31 | 16.99 | 17.20 | 162,891 | -0.16(-0.91%) |
Jul 02, 2013 | 17.43 | 17.61 | 17.24 | 17.36 | 286,320 | -0.13(-0.75%) |
Jul 01, 2013 | 17.57 | 17.67 | 17.42 | 17.49 | 336,062 | -0.04(-0.21%) |
Jun 28, 2013 | 17.61 | 17.74 | 17.36 | 17.53 | 426,688 | +0.24(+1.40%) |
Jun 26, 2013 | 17.06 | 17.41 | 16.98 | 17.28 | 479,472 | +0.36(+2.15%) |
Jun 25, 2013 | 16.81 | 17.11 | 16.72 | 16.92 | 600,509 | +0.18(+1.06%) |
Jun 24, 2013 | 17.40 | 17.40 | 16.12 | 16.74 | 1,226,052 | -0.94(-5.32%) |
Jun 21, 2013 | 17.93 | 18.03 | 17.15 | 17.68 | 779,268 | -0.16(-0.89%) |
Jun 20, 2013 | 18.64 | 18.73 | 17.71 | 17.84 | 589,764 | -1.04(-5.53%) |
Jun 19, 2013 | 19.27 | 19.45 | 18.87 | 18.89 | 826,856 | -0.25(-1.31%) |
Jun 18, 2013 | 19.01 | 19.24 | 18.67 | 19.14 | 574,861 | +0.14(+0.74%) |
Jun 17, 2013 | 19.55 | 19.64 | 18.90 | 19.00 | 492,756 | -0.44(-2.25%) |
Jun 14, 2013 | 19.38 | 19.89 | 19.23 | 19.44 | 713,291 | -0.61(-3.07%) |
Jun 13, 2013 | 19.33 | 20.24 | 19.18 | 20.05 | 1,020,432 | +0.70(+3.61%) |
Jun 12, 2013 | 20.73 | 20.74 | 19.31 | 19.35 | 1,431,744 | -1.38(-6.65%) |
Jun 11, 2013 | 21.06 | 21.14 | 20.70 | 20.73 | 438,895 | -0.48(-2.24%) |
Jun 10, 2013 | 21.22 | 21.42 | 21.13 | 21.21 | 377,004 | +0.00(+0.00%) |
Jun 07, 2013 | 21.34 | 21.48 | 21.06 | 21.21 | 585,640 | +0.16(+0.75%) |
Jun 06, 2013 | 20.94 | 21.16 | 20.68 | 21.05 | 279,214 | +0.11(+0.53%) |
Jun 05, 2013 | 20.92 | 21.11 | 20.80 | 20.94 | 486,970 | +0.06(+0.27%) |
Jun 04, 2013 | 20.54 | 20.99 | 20.46 | 20.88 | 720,651 | +0.28(+1.36%) |