Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.21 | 17.35 | 17.21 | 17.34 | 78,074 | +0.13(+0.74%) |
May 29, 2014 | 17.26 | 17.26 | 17.17 | 17.21 | 51,401 | +0.02(+0.09%) |
May 28, 2014 | 17.17 | 17.21 | 17.10 | 17.20 | 58,351 | +0.09(+0.52%) |
May 27, 2014 | 17.14 | 17.17 | 17.08 | 17.11 | 53,022 | +0.08(+0.45%) |
May 23, 2014 | 17.05 | 17.03 | 17.03 | 17.03 | 52,158 | -0.01(-0.05%) |
May 22, 2014 | 17.00 | 17.07 | 16.91 | 17.04 | 59,937 | +0.14(+0.85%) |
May 21, 2014 | 16.96 | 16.97 | 16.85 | 16.89 | 114,431 | -0.01(-0.04%) |
May 20, 2014 | 16.99 | 17.02 | 16.85 | 16.90 | 125,645 | -0.08(-0.44%) |
May 19, 2014 | 17.05 | 17.06 | 16.97 | 16.98 | 277,560 | -0.17(-1.01%) |
May 16, 2014 | 17.19 | 17.19 | 17.05 | 17.15 | 44,139 | +0.05(+0.26%) |
May 15, 2014 | 17.25 | 17.25 | 17.04 | 17.11 | 104,759 | -0.04(-0.22%) |
May 14, 2014 | 17.08 | 17.22 | 17.08 | 17.14 | 67,462 | +0.07(+0.40%) |
May 13, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 131,517 | -0.01(-0.04%) |
May 12, 2014 | 17.20 | 17.20 | 17.05 | 17.08 | 165,989 | -0.06(-0.35%) |
May 09, 2014 | 17.26 | 17.32 | 17.14 | 17.14 | 490,939 | -0.17(-0.96%) |
May 08, 2014 | 17.42 | 17.50 | 17.28 | 17.31 | 176,347 | -0.11(-0.60%) |
May 07, 2014 | 17.21 | 17.41 | 17.20 | 17.41 | 121,485 | +0.26(+1.51%) |
May 06, 2014 | 17.26 | 17.26 | 17.14 | 17.15 | 77,823 | -0.12(-0.67%) |
May 05, 2014 | 17.18 | 17.27 | 17.05 | 17.27 | 130,762 | +0.15(+0.88%) |
May 02, 2014 | 17.36 | 17.36 | 17.06 | 17.12 | 139,211 | -0.25(-1.43%) |
May 01, 2014 | 17.32 | 17.45 | 17.25 | 17.37 | 932,836 | +0.11(+0.61%) |
Apr 30, 2014 | 17.11 | 17.29 | 17.11 | 17.26 | 316,985 | +0.16(+0.92%) |
Apr 29, 2014 | 17.24 | 17.24 | 17.08 | 17.11 | 106,456 | -0.03(-0.18%) |
Apr 28, 2014 | 17.08 | 17.16 | 16.99 | 17.14 | 97,634 | +0.05(+0.31%) |
Apr 25, 2014 | 17.07 | 17.08 | 16.99 | 17.08 | 57,393 | +0.09(+0.53%) |
Apr 24, 2014 | 16.98 | 17.03 | 16.91 | 16.99 | 55,892 | +0.05(+0.27%) |
Apr 23, 2014 | 17.02 | 17.09 | 16.95 | 16.95 | 183,297 | -0.08(-0.48%) |
Apr 22, 2014 | 16.93 | 17.03 | 16.92 | 17.03 | 135,649 | +0.08(+0.44%) |
Apr 21, 2014 | 17.10 | 17.10 | 16.89 | 16.95 | 628,723 | -0.05(-0.31%) |
Apr 17, 2014 | 17.11 | 17.01 | 17.01 | 17.01 | 118,422 | -0.11(-0.64%) |
Apr 16, 2014 | 16.98 | 17.13 | 16.98 | 17.12 | 89,410 | +0.15(+0.87%) |
Apr 15, 2014 | 16.80 | 16.97 | 16.79 | 16.97 | 422,855 | +0.20(+1.21%) |
Apr 14, 2014 | 16.68 | 16.82 | 16.68 | 16.77 | 97,617 | +0.10(+0.59%) |
Apr 11, 2014 | 17.29 | 17.29 | 16.57 | 16.67 | 46,384 | -0.05(-0.27%) |
Apr 10, 2014 | 16.88 | 16.93 | 16.65 | 16.71 | 94,208 | -0.11(-0.67%) |
Apr 09, 2014 | 16.86 | 16.87 | 16.66 | 16.83 | 51,340 | -0.03(-0.18%) |
Apr 08, 2014 | 16.71 | 16.86 | 16.59 | 16.86 | 419,842 | +0.20(+1.22%) |
Apr 07, 2014 | 16.75 | 16.78 | 16.64 | 16.65 | 188,246 | -0.07(-0.40%) |
Apr 04, 2014 | 16.76 | 16.90 | 16.71 | 16.72 | 67,085 | -0.01(-0.05%) |
Apr 03, 2014 | 16.64 | 16.74 | 16.64 | 16.73 | 90,845 | +0.06(+0.34%) |
Apr 02, 2014 | 16.68 | 16.71 | 16.59 | 16.67 | 108,538 | +0.01(+0.07%) |
Apr 01, 2014 | 16.75 | 16.75 | 16.56 | 16.66 | 1,148,324 | -0.05(-0.31%) |
Mar 31, 2014 | 16.62 | 16.74 | 16.55 | 16.71 | 220,495 | +0.21(+1.27%) |
Mar 28, 2014 | 16.50 | 16.50 | 16.42 | 16.50 | 49,005 | +0.07(+0.41%) |
Mar 27, 2014 | 16.29 | 16.44 | 16.27 | 16.44 | 28,962 | +0.13(+0.78%) |
Mar 26, 2014 | 16.36 | 16.38 | 16.29 | 16.31 | 22,303 | -0.06(-0.37%) |
Mar 25, 2014 | 16.39 | 16.39 | 16.29 | 16.37 | 40,674 | +0.02(+0.11%) |
Mar 24, 2014 | 16.28 | 16.35 | 16.27 | 16.35 | 36,087 | +0.06(+0.36%) |
Mar 21, 2014 | 16.20 | 16.44 | 16.20 | 16.29 | 30,381 | +0.16(+0.97%) |
Mar 20, 2014 | 16.05 | 16.15 | 15.98 | 16.13 | 134,842 | +0.02(+0.11%) |
Mar 19, 2014 | 16.36 | 16.36 | 16.07 | 16.12 | 67,080 | -0.21(-1.30%) |
Mar 18, 2014 | 16.24 | 16.37 | 16.22 | 16.33 | 31,372 | +0.09(+0.55%) |
Mar 17, 2014 | 16.17 | 16.24 | 16.16 | 16.24 | 32,346 | +0.12(+0.74%) |
Mar 14, 2014 | 16.01 | 16.14 | 16.01 | 16.12 | 53,210 | +0.10(+0.65%) |
Mar 13, 2014 | 15.89 | 16.04 | 15.89 | 16.01 | 70,219 | +0.11(+0.71%) |
Mar 12, 2014 | 15.69 | 15.90 | 15.69 | 15.90 | 60,323 | +0.15(+0.96%) |
Mar 11, 2014 | 15.79 | 15.83 | 15.74 | 15.75 | 66,297 | -0.02(-0.15%) |
Mar 10, 2014 | 15.77 | 15.82 | 15.77 | 15.77 | 97,456 | -0.06(-0.38%) |
Mar 07, 2014 | 15.83 | 15.83 | 15.69 | 15.83 | 88,218 | +0.01(+0.05%) |
Mar 06, 2014 | 15.90 | 15.91 | 15.81 | 15.83 | 100,857 | -0.09(-0.56%) |
Mar 05, 2014 | 16.06 | 16.06 | 15.91 | 15.92 | 63,293 | -0.13(-0.79%) |
Mar 04, 2014 | 16.02 | 16.07 | 15.99 | 16.04 | 94,619 | +0.13(+0.85%) |
Mar 03, 2014 | 15.88 | 15.99 | 15.88 | 15.91 | 415,194 | -0.02(-0.14%) |
Feb 28, 2014 | 15.86 | 16.01 | 15.86 | 15.93 | 83,840 | +0.04(+0.24%) |
Feb 27, 2014 | 15.83 | 15.94 | 15.83 | 15.89 | 89,140 | +0.04(+0.24%) |
Feb 26, 2014 | 16.05 | 16.06 | 15.83 | 15.86 | 53,749 | -0.15(-0.94%) |
Feb 25, 2014 | 16.02 | 16.10 | 15.98 | 16.01 | 45,628 | -0.02(-0.14%) |
Feb 24, 2014 | 16.12 | 16.19 | 16.03 | 16.03 | 66,808 | -0.03(-0.19%) |
Feb 21, 2014 | 16.06 | 16.15 | 16.06 | 16.06 | 65,871 | +0.01(+0.05%) |
Feb 20, 2014 | 15.87 | 16.07 | 15.87 | 16.05 | 292,000 | +0.18(+1.13%) |
Feb 19, 2014 | 15.95 | 16.02 | 15.85 | 15.87 | 75,353 | -0.11(-0.70%) |
Feb 18, 2014 | 15.95 | 16.01 | 15.95 | 15.98 | 51,181 | +0.07(+0.42%) |
Feb 14, 2014 | 15.78 | 15.92 | 15.92 | 15.92 | 46,194 | +0.09(+0.59%) |
Feb 13, 2014 | 15.60 | 15.83 | 15.60 | 15.82 | 249,853 | +0.19(+1.22%) |
Feb 12, 2014 | 15.66 | 15.66 | 15.60 | 15.63 | 99,077 | +0.04(+0.23%) |
Feb 11, 2014 | 15.54 | 15.64 | 15.46 | 15.60 | 142,079 | +0.12(+0.78%) |
Feb 10, 2014 | 15.33 | 15.47 | 15.33 | 15.47 | 59,772 | +0.07(+0.44%) |
Feb 07, 2014 | 15.39 | 15.41 | 15.32 | 15.41 | 58,012 | +0.08(+0.54%) |
Feb 06, 2014 | 15.21 | 15.33 | 15.20 | 15.32 | 63,391 | +0.16(+1.08%) |
Feb 05, 2014 | 15.19 | 15.21 | 15.14 | 15.16 | 43,182 | -0.08(-0.53%) |
Feb 04, 2014 | 15.26 | 15.27 | 15.16 | 15.24 | 48,458 | -0.00(-0.00%) |
Feb 03, 2014 | 15.47 | 15.59 | 15.23 | 15.24 | 332,849 | -0.28(-1.79%) |
Jan 31, 2014 | 15.38 | 15.53 | 15.38 | 15.52 | 57,897 | +0.09(+0.58%) |
Jan 30, 2014 | 15.31 | 15.45 | 15.31 | 15.43 | 46,524 | +0.22(+1.43%) |
Jan 29, 2014 | 15.24 | 15.29 | 15.20 | 15.21 | 110,391 | -0.06(-0.39%) |
Jan 28, 2014 | 15.20 | 15.27 | 15.18 | 15.27 | 27,326 | +0.06(+0.39%) |
Jan 27, 2014 | 15.20 | 15.27 | 15.18 | 15.21 | 58,122 | -0.01(-0.04%) |
Jan 24, 2014 | 15.33 | 15.36 | 15.22 | 15.22 | 46,944 | -0.18(-1.14%) |
Jan 23, 2014 | 15.47 | 15.47 | 15.31 | 15.40 | 40,755 | -0.06(-0.42%) |
Jan 22, 2014 | 15.44 | 15.46 | 15.40 | 15.46 | 44,635 | +0.04(+0.29%) |
Jan 21, 2014 | 15.36 | 15.41 | 15.28 | 15.41 | 50,490 | +0.19(+1.23%) |
Jan 17, 2014 | 15.29 | 15.23 | 15.23 | 15.23 | 85,713 | -0.02(-0.15%) |
Jan 16, 2014 | 15.17 | 15.26 | 15.16 | 15.25 | 35,026 | +0.09(+0.59%) |
Jan 15, 2014 | 15.14 | 15.20 | 15.14 | 15.16 | 47,297 | +0.02(+0.10%) |
Jan 14, 2014 | 15.10 | 15.19 | 15.10 | 15.14 | 17,193 | +0.04(+0.27%) |
Jan 13, 2014 | 15.26 | 15.26 | 15.08 | 15.10 | 28,858 | -0.14(-0.90%) |
Jan 10, 2014 | 15.22 | 15.29 | 15.21 | 15.24 | 39,130 | +0.16(+1.09%) |
Jan 09, 2014 | 15.12 | 15.12 | 15.03 | 15.08 | 69,736 | +0.02(+0.10%) |
Jan 08, 2014 | 15.08 | 15.11 | 15.03 | 15.06 | 26,262 | -0.05(-0.35%) |
Jan 07, 2014 | 14.99 | 15.12 | 14.99 | 15.12 | 45,819 | +0.13(+0.85%) |
Jan 06, 2014 | 14.97 | 14.99 | 14.94 | 14.99 | 33,895 | +0.02(+0.15%) |
Jan 03, 2014 | 15.00 | 15.00 | 14.88 | 14.97 | 26,023 | -0.02(-0.10%) |
Jan 02, 2014 | 15.16 | 15.16 | 14.97 | 14.98 | 84,639 | -0.21(-1.38%) |
Dec 31, 2013 | 15.20 | 15.19 | 15.19 | 15.19 | 40,720 | +0.01(+0.04%) |
Dec 30, 2013 | 15.19 | 15.23 | 15.14 | 15.18 | 48,982 | +0.02(+0.16%) |
Dec 27, 2013 | 15.16 | 15.17 | 15.12 | 15.16 | 20,309 | +0.05(+0.32%) |
Dec 26, 2013 | 15.17 | 15.17 | 15.08 | 15.11 | 30,503 | -0.05(-0.33%) |
Dec 24, 2013 | 15.13 | 15.17 | 15.06 | 15.16 | 26,884 | +0.08(+0.50%) |
Dec 23, 2013 | 15.12 | 15.14 | 15.07 | 15.08 | 20,432 | +0.02(+0.15%) |
Dec 20, 2013 | 14.97 | 15.10 | 14.93 | 15.06 | 45,605 | +0.12(+0.77%) |
Dec 19, 2013 | 14.88 | 14.97 | 14.82 | 14.95 | 275,527 | -0.09(-0.57%) |
Dec 18, 2013 | 14.93 | 15.03 | 14.76 | 15.03 | 23,652 | +0.13(+0.86%) |
Dec 17, 2013 | 14.94 | 14.94 | 14.87 | 14.90 | 53,631 | +0.01(+0.10%) |
Dec 16, 2013 | 14.87 | 14.93 | 14.86 | 14.89 | 42,504 | +0.10(+0.68%) |
Dec 13, 2013 | 14.85 | 14.85 | 14.73 | 14.79 | 33,953 | +0.01(+0.07%) |
Dec 12, 2013 | 14.76 | 14.82 | 14.74 | 14.78 | 41,156 | +0.04(+0.30%) |
Dec 11, 2013 | 14.94 | 14.94 | 14.72 | 14.73 | 41,587 | -0.19(-1.29%) |
Dec 10, 2013 | 15.07 | 15.07 | 14.89 | 14.93 | 57,105 | -0.12(-0.79%) |
Dec 09, 2013 | 15.13 | 15.13 | 15.04 | 15.05 | 30,435 | -0.07(-0.44%) |
Dec 06, 2013 | 14.99 | 15.14 | 14.99 | 15.11 | 20,754 | +0.17(+1.14%) |
Dec 05, 2013 | 15.01 | 15.01 | 14.93 | 14.94 | 50,920 | -0.10(-0.64%) |
Dec 04, 2013 | 14.92 | 15.05 | 14.92 | 15.04 | 24,930 | +0.03(+0.20%) |
Dec 03, 2013 | 14.96 | 15.01 | 14.95 | 15.01 | 27,111 | +0.04(+0.30%) |
Dec 02, 2013 | 15.06 | 15.11 | 14.93 | 14.96 | 97,413 | -0.03(-0.20%) |
Nov 29, 2013 | 15.01 | 15.09 | 14.99 | 14.99 | 12,470 | -0.01(-0.10%) |
Nov 27, 2013 | 15.15 | 15.15 | 14.96 | 15.01 | 38,347 | -0.03(-0.20%) |
Nov 26, 2013 | 15.12 | 15.12 | 15.03 | 15.04 | 30,599 | -0.10(-0.69%) |
Nov 25, 2013 | 15.29 | 15.29 | 15.13 | 15.14 | 31,707 | -0.10(-0.68%) |
Nov 22, 2013 | 15.28 | 15.28 | 15.21 | 15.25 | 66,803 | -0.03(-0.19%) |
Nov 21, 2013 | 15.23 | 15.31 | 15.23 | 15.28 | 20,624 | +0.08(+0.54%) |
Nov 20, 2013 | 15.38 | 15.41 | 15.19 | 15.19 | 64,129 | -0.17(-1.11%) |
Nov 19, 2013 | 15.47 | 15.47 | 15.32 | 15.36 | 32,131 | -0.07(-0.48%) |
Nov 18, 2013 | 15.51 | 15.51 | 15.42 | 15.44 | 43,506 | -0.04(-0.29%) |
Nov 15, 2013 | 15.41 | 15.48 | 15.38 | 15.48 | 22,890 | +0.07(+0.48%) |
Nov 14, 2013 | 15.35 | 15.45 | 15.34 | 15.41 | 45,607 | +0.19(+1.27%) |
Nov 12, 2013 | 15.33 | 15.34 | 15.18 | 15.22 | 36,659 | -0.17(-1.11%) |
Nov 11, 2013 | 15.33 | 15.42 | 15.32 | 15.39 | 24,592 | +0.05(+0.34%) |
Nov 08, 2013 | 15.28 | 15.36 | 15.12 | 15.34 | 47,621 | -0.01(-0.10%) |
Nov 07, 2013 | 15.60 | 15.60 | 15.34 | 15.35 | 63,563 | -0.24(-1.52%) |
Nov 06, 2013 | 15.49 | 15.59 | 15.47 | 15.59 | 31,497 | +0.15(+0.96%) |
Nov 05, 2013 | 15.48 | 15.60 | 15.44 | 15.44 | 50,908 | -0.08(-0.49%) |
Nov 04, 2013 | 15.51 | 15.53 | 15.41 | 15.52 | 86,382 | +0.02(+0.11%) |
Nov 01, 2013 | 15.48 | 15.54 | 15.41 | 15.50 | 95,401 | +0.02(+0.14%) |
Oct 31, 2013 | 15.47 | 15.55 | 15.30 | 15.48 | 44,691 | -0.03(-0.19%) |
Oct 30, 2013 | 15.60 | 15.65 | 15.47 | 15.51 | 40,064 | -0.02(-0.14%) |
Oct 29, 2013 | 15.51 | 15.58 | 15.50 | 15.53 | 295,847 | +0.00(+0.00%) |
Oct 28, 2013 | 15.54 | 15.57 | 15.50 | 15.53 | 173,903 | +0.00(+0.00%) |
Oct 25, 2013 | 15.34 | 15.56 | 15.32 | 15.53 | 49,537 | +0.19(+1.21%) |
Oct 24, 2013 | 15.35 | 15.36 | 15.29 | 15.34 | 101,932 | -0.01(-0.10%) |
Oct 23, 2013 | 15.36 | 15.47 | 15.34 | 15.36 | 210,403 | -0.02(-0.14%) |
Oct 22, 2013 | 15.19 | 15.41 | 15.19 | 15.38 | 145,386 | +0.19(+1.27%) |
Oct 21, 2013 | 15.23 | 15.27 | 15.14 | 15.19 | 29,406 | -0.06(-0.39%) |
Oct 18, 2013 | 15.25 | 15.27 | 15.16 | 15.25 | 108,566 | +0.06(+0.39%) |
Oct 17, 2013 | 14.87 | 15.19 | 14.87 | 15.19 | 67,266 | +0.28(+1.89%) |
Oct 16, 2013 | 14.81 | 14.91 | 14.81 | 14.90 | 107,488 | +0.12(+0.78%) |
Oct 15, 2013 | 14.99 | 14.99 | 14.76 | 14.79 | 4,058,850 | -0.18(-1.19%) |
Oct 14, 2013 | 14.99 | 15.07 | 14.80 | 14.97 | 5,518,007 | -0.09(-0.57%) |
Oct 11, 2013 | 15.03 | 15.10 | 14.98 | 15.05 | 333,371 | +0.06(+0.40%) |
Oct 10, 2013 | 14.85 | 15.03 | 14.77 | 14.99 | 166,233 | +0.26(+1.76%) |
Oct 09, 2013 | 14.72 | 14.87 | 14.72 | 14.73 | 131,043 | +0.06(+0.38%) |
Oct 08, 2013 | 14.70 | 14.78 | 14.67 | 14.68 | 130,030 | +0.00(+0.03%) |
Oct 07, 2013 | 14.73 | 14.78 | 14.66 | 14.67 | 179,331 | -0.07(-0.50%) |
Oct 04, 2013 | 14.81 | 14.81 | 14.73 | 14.75 | 76,411 | +0.01(+0.05%) |
Oct 03, 2013 | 14.73 | 14.81 | 14.70 | 14.74 | 72,698 | -0.14(-0.95%) |
Oct 02, 2013 | 14.81 | 14.91 | 14.74 | 14.88 | 124,114 | +0.01(+0.10%) |
Oct 01, 2013 | 14.81 | 14.93 | 14.81 | 14.87 | 145,627 | +0.05(+0.35%) |
Sep 27, 2013 | 14.84 | 14.88 | 14.78 | 14.82 | 90,450 | -0.10(-0.65%) |
Sep 26, 2013 | 14.93 | 14.93 | 14.86 | 14.91 | 102,684 | +0.02(+0.15%) |
Sep 25, 2013 | 14.98 | 14.98 | 14.89 | 14.89 | 181,788 | -0.07(-0.45%) |
Sep 24, 2013 | 14.97 | 15.02 | 14.91 | 14.96 | 564,203 | -0.01(-0.10%) |
Sep 23, 2013 | 14.70 | 15.00 | 14.70 | 14.97 | 12,125,227 | +0.24(+1.61%) |
Sep 20, 2013 | 14.94 | 14.94 | 14.71 | 14.73 | 135,072 | -0.18(-1.21%) |
Sep 19, 2013 | 15.00 | 15.00 | 14.88 | 14.91 | 26,675 | -0.03(-0.20%) |
Sep 18, 2013 | 14.66 | 14.98 | 14.57 | 14.94 | 79,770 | +0.32(+2.20%) |
Sep 17, 2013 | 14.54 | 14.63 | 14.54 | 14.62 | 726,165 | +0.09(+0.60%) |
Sep 16, 2013 | 14.75 | 14.65 | 14.52 | 14.53 | 7,914,405 | -0.04(-0.30%) |
Sep 13, 2013 | 14.48 | 14.60 | 14.48 | 14.58 | 211,652 | +0.10(+0.71%) |
Sep 12, 2013 | 14.56 | 14.59 | 14.48 | 14.48 | 225,338 | -0.03(-0.20%) |
Sep 11, 2013 | 14.56 | 14.65 | 14.48 | 14.50 | 662,510 | -0.09(-0.60%) |
Sep 10, 2013 | 14.60 | 14.60 | 14.50 | 14.59 | 105,087 | +0.08(+0.57%) |
Sep 09, 2013 | 14.53 | 14.53 | 14.38 | 14.51 | 91,943 | +0.11(+0.75%) |
Sep 06, 2013 | 14.59 | 14.59 | 14.40 | 14.40 | 102,606 | +0.03(+0.20%) |
Sep 05, 2013 | 14.39 | 14.45 | 14.36 | 14.37 | 98,009 | -0.07(-0.46%) |
Sep 04, 2013 | 14.47 | 14.47 | 14.35 | 14.44 | 77,069 | +0.03(+0.20%) |
Sep 03, 2013 | 14.61 | 14.70 | 14.38 | 14.41 | 150,788 | -0.15(-1.01%) |
Aug 30, 2013 | 14.67 | 14.68 | 14.53 | 14.56 | 209,306 | -0.10(-0.65%) |
Aug 29, 2013 | 14.69 | 14.70 | 14.61 | 14.65 | 95,823 | -0.02(-0.15%) |
Aug 28, 2013 | 14.69 | 14.72 | 14.61 | 14.67 | 238,818 | +0.03(+0.20%) |
Aug 27, 2013 | 14.61 | 14.71 | 14.57 | 14.64 | 176,264 | -0.07(-0.50%) |
Aug 26, 2013 | 14.80 | 14.84 | 14.70 | 14.72 | 1,183,620 | -0.09(-0.59%) |
Aug 23, 2013 | 14.70 | 14.81 | 14.67 | 14.80 | 204,753 | +0.10(+0.70%) |
Aug 22, 2013 | 14.70 | 15.68 | 14.24 | 14.70 | 3,021,102 | +0.09(+0.63%) |
Aug 21, 2013 | 14.69 | 14.72 | 14.57 | 14.61 | 101,329 | -0.13(-0.90%) |
Aug 20, 2013 | 14.64 | 14.80 | 14.61 | 14.74 | 130,301 | +0.11(+0.73%) |
Aug 19, 2013 | 14.75 | 14.79 | 14.62 | 14.64 | 99,220 | -0.14(-0.94%) |
Aug 16, 2013 | 14.95 | 14.95 | 14.70 | 14.78 | 169,404 | -0.15(-1.02%) |
Aug 15, 2013 | 15.09 | 15.09 | 14.89 | 14.93 | 147,307 | -0.18(-1.22%) |
Aug 14, 2013 | 15.13 | 15.15 | 15.05 | 15.11 | 98,441 | -0.05(-0.36%) |
Aug 13, 2013 | 15.30 | 15.30 | 15.14 | 15.17 | 141,556 | -0.09(-0.60%) |
Aug 12, 2013 | 15.25 | 15.28 | 15.23 | 15.26 | 151,966 | -0.07(-0.48%) |
Aug 09, 2013 | 15.43 | 15.43 | 15.30 | 15.33 | 66,664 | -0.04(-0.24%) |
Aug 08, 2013 | 15.32 | 15.38 | 15.26 | 15.37 | 2,786,270 | +0.06(+0.38%) |
Aug 07, 2013 | 15.25 | 15.33 | 15.22 | 15.31 | 50,245 | +0.04(+0.24%) |
Aug 06, 2013 | 15.39 | 15.39 | 15.26 | 15.27 | 56,405 | -0.07(-0.43%) |
Aug 05, 2013 | 15.33 | 15.36 | 15.28 | 15.34 | 58,183 | +0.01(+0.10%) |
Aug 02, 2013 | 15.31 | 15.33 | 15.24 | 15.32 | 55,559 | +0.01(+0.05%) |
Aug 01, 2013 | 15.28 | 15.35 | 15.20 | 15.32 | 302,399 | +0.26(+1.75%) |
Jul 31, 2013 | 15.05 | 15.15 | 15.02 | 15.05 | 61,563 | -0.05(-0.34%) |
Jul 30, 2013 | 15.08 | 15.18 | 15.07 | 15.11 | 50,707 | +0.07(+0.44%) |
Jul 29, 2013 | 15.07 | 15.11 | 15.04 | 15.04 | 147,377 | -0.03(-0.19%) |
Jul 26, 2013 | 15.04 | 15.07 | 14.92 | 15.07 | 37,129 | +0.04(+0.29%) |
Jul 25, 2013 | 15.01 | 15.04 | 14.96 | 15.02 | 84,177 | +0.04(+0.29%) |
Jul 24, 2013 | 15.23 | 15.23 | 14.93 | 14.98 | 182,527 | -0.21(-1.35%) |
Jul 23, 2013 | 15.15 | 15.20 | 15.13 | 15.19 | 92,299 | +0.04(+0.29%) |
Jul 22, 2013 | 15.16 | 15.22 | 15.13 | 15.14 | 996,914 | -0.01(-0.05%) |
Jul 19, 2013 | 15.11 | 15.16 | 15.11 | 15.15 | 115,479 | +0.02(+0.15%) |
Jul 18, 2013 | 15.08 | 15.14 | 15.04 | 15.13 | 95,865 | +0.13(+0.88%) |
Jul 17, 2013 | 15.10 | 15.10 | 14.97 | 15.00 | 142,895 | -0.04(-0.24%) |
Jul 16, 2013 | 15.05 | 15.08 | 14.99 | 15.03 | 594,694 | -0.06(-0.39%) |
Jul 15, 2013 | 14.83 | 15.11 | 14.83 | 15.09 | 6,354,631 | +0.32(+2.13%) |
Jul 12, 2013 | 14.72 | 14.79 | 14.69 | 14.78 | 42,510 | +0.01(+0.10%) |
Jul 11, 2013 | 14.65 | 14.76 | 14.65 | 14.76 | 189,932 | +0.22(+1.51%) |
Jul 10, 2013 | 14.45 | 14.54 | 14.44 | 14.54 | 79,353 | +0.08(+0.56%) |
Jul 09, 2013 | 14.43 | 14.49 | 14.39 | 14.46 | 54,430 | +0.09(+0.64%) |
Jul 08, 2013 | 14.24 | 14.41 | 14.22 | 14.37 | 166,630 | +0.16(+1.11%) |
Jul 05, 2013 | 14.17 | 14.23 | 14.06 | 14.21 | 77,832 | -0.01(-0.05%) |
Jul 03, 2013 | 14.20 | 14.26 | 14.15 | 14.22 | 234,435 | -0.03(-0.21%) |
Jul 02, 2013 | 14.28 | 14.37 | 14.19 | 14.25 | 658,752 | +0.01(+0.05%) |
Jul 01, 2013 | 14.65 | 14.65 | 14.22 | 14.24 | 5,693,065 | -0.26(-1.77%) |
Jun 28, 2013 | 14.38 | 14.55 | 14.37 | 14.50 | 182,233 | +0.24(+1.71%) |
Jun 26, 2013 | 14.26 | 14.30 | 14.17 | 14.25 | 176,701 | +0.15(+1.08%) |
Jun 25, 2013 | 13.96 | 14.13 | 13.92 | 14.10 | 34,592 | +0.21(+1.53%) |
Jun 24, 2013 | 13.81 | 13.96 | 13.74 | 13.89 | 269,941 | -0.06(-0.42%) |
Jun 21, 2013 | 13.89 | 14.00 | 13.72 | 13.95 | 109,715 | +0.11(+0.76%) |
Jun 20, 2013 | 14.08 | 14.08 | 13.80 | 13.84 | 111,946 | -0.36(-2.51%) |
Jun 19, 2013 | 14.39 | 14.45 | 14.19 | 14.20 | 42,598 | -0.24(-1.70%) |
Jun 18, 2013 | 14.37 | 14.47 | 14.37 | 14.44 | 111,804 | +0.08(+0.55%) |
Jun 17, 2013 | 14.45 | 14.47 | 14.31 | 14.36 | 264,287 | +0.01(+0.05%) |
Jun 14, 2013 | 14.26 | 14.42 | 14.26 | 14.36 | 62,797 | +0.03(+0.20%) |
Jun 13, 2013 | 14.07 | 14.34 | 14.07 | 14.33 | 173,810 | +0.24(+1.69%) |
Jun 12, 2013 | 14.27 | 14.29 | 14.08 | 14.09 | 120,784 | -0.12(-0.81%) |
Jun 11, 2013 | 14.19 | 14.31 | 14.19 | 14.21 | 50,827 | -0.07(-0.49%) |
Jun 10, 2013 | 14.27 | 14.32 | 14.23 | 14.28 | 75,102 | -0.00(-0.02%) |
Jun 07, 2013 | 14.20 | 14.32 | 14.16 | 14.28 | 64,969 | +0.08(+0.56%) |
Jun 06, 2013 | 14.00 | 14.20 | 14.00 | 14.20 | 48,449 | +0.17(+1.18%) |
Jun 05, 2013 | 14.09 | 14.10 | 14.00 | 14.03 | 83,742 | -0.11(-0.77%) |
Jun 04, 2013 | 14.21 | 14.24 | 14.08 | 14.14 | 76,129 | -0.08(-0.54%) |