Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.90 | 15.04 | 14.84 | 14.98 | 158,139 | +0.31(+2.11%) |
Oct 30, 2014 | 14.43 | 14.73 | 14.41 | 14.67 | 208,195 | +0.03(+0.20%) |
Oct 29, 2014 | 14.76 | 14.86 | 14.57 | 14.64 | 156,795 | +0.03(+0.21%) |
Oct 28, 2014 | 14.53 | 14.65 | 14.51 | 14.61 | 629,136 | +0.52(+3.73%) |
Oct 27, 2014 | 13.98 | 14.15 | 14.15 | 14.09 | 202,126 | -0.06(-0.46%) |
Oct 24, 2014 | 14.18 | 14.26 | 14.10 | 14.15 | 217,421 | +0.45(+3.28%) |
Oct 23, 2014 | 13.71 | 13.77 | 13.65 | 13.70 | 424,311 | +0.10(+0.74%) |
Oct 22, 2014 | 13.68 | 13.71 | 13.56 | 13.60 | 145,701 | -0.17(-1.23%) |
Oct 21, 2014 | 13.70 | 13.81 | 13.68 | 13.77 | 612,238 | +0.08(+0.62%) |
Oct 20, 2014 | 13.54 | 13.69 | 13.54 | 13.69 | 293,439 | +0.18(+1.33%) |
Oct 17, 2014 | 13.44 | 13.56 | 13.35 | 13.51 | 360,322 | +0.31(+2.31%) |
Oct 16, 2014 | 12.81 | 13.32 | 12.80 | 13.20 | 374,984 | -0.26(-1.93%) |
Oct 15, 2014 | 13.54 | 13.56 | 13.24 | 13.46 | 348,466 | -0.13(-0.96%) |
Oct 14, 2014 | 13.66 | 13.69 | 13.53 | 13.59 | 219,326 | +0.00(+0.00%) |
Oct 13, 2014 | 13.78 | 13.84 | 13.52 | 13.59 | 292,278 | -0.01(-0.05%) |
Oct 10, 2014 | 13.75 | 13.78 | 13.57 | 13.60 | 663,071 | -0.36(-2.60%) |
Oct 09, 2014 | 14.23 | 14.30 | 13.85 | 13.96 | 954,448 | -0.47(-3.29%) |
Oct 08, 2014 | 14.28 | 14.47 | 14.18 | 14.44 | 447,293 | +0.13(+0.94%) |
Oct 07, 2014 | 14.40 | 14.45 | 14.26 | 14.30 | 274,353 | -0.29(-1.95%) |
Oct 06, 2014 | 14.66 | 14.67 | 14.47 | 14.59 | 180,928 | -0.07(-0.51%) |
Oct 03, 2014 | 14.73 | 14.74 | 14.55 | 14.66 | 254,720 | -0.08(-0.53%) |
Oct 02, 2014 | 14.82 | 14.85 | 14.61 | 14.74 | 268,433 | -0.07(-0.49%) |
Oct 01, 2014 | 15.02 | 15.07 | 14.79 | 14.81 | 355,608 | -0.31(-2.05%) |
Sep 30, 2014 | 15.07 | 15.15 | 15.03 | 15.12 | 271,882 | +0.03(+0.20%) |
Sep 29, 2014 | 15.01 | 15.14 | 15.00 | 15.09 | 252,422 | -0.10(-0.66%) |
Sep 26, 2014 | 15.11 | 15.22 | 15.07 | 15.19 | 196,340 | +0.09(+0.60%) |
Sep 25, 2014 | 15.34 | 15.59 | 15.07 | 15.10 | 202,983 | -0.49(-3.11%) |
Sep 24, 2014 | 15.44 | 15.64 | 15.38 | 15.59 | 387,877 | +0.32(+2.06%) |
Sep 23, 2014 | 15.45 | 15.46 | 15.27 | 15.27 | 164,852 | -0.21(-1.39%) |
Sep 22, 2014 | 15.60 | 15.61 | 15.45 | 15.48 | 291,367 | +0.04(+0.23%) |
Sep 19, 2014 | 15.42 | 15.49 | 15.40 | 15.45 | 303,300 | +0.43(+2.86%) |
Sep 18, 2014 | 14.96 | 15.03 | 14.94 | 15.02 | 235,463 | +0.17(+1.14%) |
Sep 17, 2014 | 14.97 | 15.00 | 14.82 | 14.85 | 315,341 | -0.13(-0.87%) |
Sep 16, 2014 | 14.89 | 15.05 | 14.85 | 14.98 | 327,710 | +0.09(+0.60%) |
Sep 15, 2014 | 14.93 | 14.97 | 14.88 | 14.89 | 235,241 | +0.00(+0.00%) |
Sep 12, 2014 | 14.88 | 14.97 | 14.80 | 14.89 | 397,068 | -0.09(-0.60%) |
Sep 11, 2014 | 14.97 | 15.03 | 14.94 | 14.98 | 170,298 | +0.03(+0.20%) |
Sep 10, 2014 | 14.98 | 14.98 | 14.90 | 14.95 | 437,215 | -0.14(-0.93%) |
Sep 09, 2014 | 15.12 | 15.15 | 15.07 | 15.09 | 199,240 | +0.02(+0.16%) |
Sep 08, 2014 | 15.16 | 15.18 | 15.04 | 15.07 | 135,755 | -0.21(-1.37%) |
Sep 05, 2014 | 15.15 | 15.29 | 15.12 | 15.28 | 201,053 | +0.27(+1.77%) |
Sep 04, 2014 | 15.11 | 15.17 | 14.98 | 15.01 | 188,474 | -0.20(-1.31%) |
Sep 03, 2014 | 15.26 | 15.26 | 15.16 | 15.21 | 378,408 | +0.12(+0.77%) |
Sep 02, 2014 | 15.11 | 15.15 | 15.04 | 15.09 | 275,988 | +0.19(+1.30%) |
Aug 29, 2014 | 14.90 | 14.90 | 14.90 | 0 | -0.12(-0.80%) | |
Aug 28, 2014 | 15.00 | 15.24 | 14.98 | 15.02 | 172,689 | -0.15(-1.00%) |
Aug 27, 2014 | 15.17 | 15.21 | 15.14 | 15.17 | 245,000 | +0.25(+1.68%) |
Aug 26, 2014 | 14.86 | 14.98 | 14.85 | 14.92 | 178,175 | +0.02(+0.13%) |
Aug 25, 2014 | 14.83 | 14.94 | 14.78 | 14.90 | 171,072 | +0.14(+0.95%) |
Aug 22, 2014 | 14.86 | 14.86 | 14.70 | 14.76 | 111,273 | -0.20(-1.30%) |
Aug 21, 2014 | 14.87 | 14.99 | 14.84 | 14.96 | 174,583 | +0.19(+1.29%) |
Aug 20, 2014 | 14.71 | 14.80 | 14.69 | 14.77 | 239,681 | -0.09(-0.64%) |
Aug 19, 2014 | 14.90 | 14.92 | 14.79 | 14.86 | 166,495 | -0.13(-0.87%) |
Aug 18, 2014 | 14.90 | 15.02 | 14.90 | 14.99 | 129,532 | +0.09(+0.60%) |
Aug 15, 2014 | 15.21 | 15.26 | 14.83 | 14.90 | 432,384 | -0.04(-0.27%) |
Aug 14, 2014 | 15.05 | 15.06 | 14.93 | 14.94 | 635,438 | -0.12(-0.80%) |
Aug 13, 2014 | 15.09 | 15.11 | 15.00 | 15.06 | 272,925 | +0.17(+1.14%) |
Aug 12, 2014 | 14.89 | 14.91 | 14.84 | 14.89 | 256,424 | -0.21(-1.39%) |
Aug 11, 2014 | 15.02 | 15.15 | 15.00 | 15.10 | 251,579 | +0.18(+1.21%) |
Aug 08, 2014 | 14.86 | 14.91 | 14.74 | 14.92 | 1,612,789 | -0.18(-1.16%) |
Aug 07, 2014 | 15.31 | 15.35 | 15.06 | 15.10 | 165,126 | -0.24(-1.60%) |
Aug 06, 2014 | 15.25 | 15.43 | 15.24 | 15.34 | 461,095 | -0.39(-2.47%) |
Aug 05, 2014 | 15.89 | 15.89 | 15.63 | 15.73 | 252,011 | -0.25(-1.58%) |
Aug 04, 2014 | 16.07 | 16.07 | 15.84 | 15.98 | 313,526 | -0.21(-1.30%) |
Aug 01, 2014 | 16.27 | 16.35 | 16.11 | 16.19 | 329,379 | -0.12(-0.74%) |
Jul 31, 2014 | 16.24 | 16.70 | 16.07 | 16.31 | 667,502 | -0.09(-0.55%) |
Jul 30, 2014 | 16.50 | 16.52 | 16.34 | 16.40 | 281,603 | -0.07(-0.39%) |
Jul 29, 2014 | 16.56 | 16.56 | 16.45 | 16.46 | 295,019 | +0.14(+0.83%) |
Jul 28, 2014 | 16.37 | 16.39 | 16.23 | 16.33 | 194,603 | +0.10(+0.62%) |
Jul 25, 2014 | 16.37 | 16.47 | 16.20 | 16.23 | 204,709 | -0.14(-0.86%) |
Jul 24, 2014 | 16.37 | 16.43 | 16.29 | 16.37 | 109,629 | +0.06(+0.37%) |
Jul 23, 2014 | 16.45 | 16.46 | 16.31 | 16.31 | 271,820 | -0.15(-0.91%) |
Jul 22, 2014 | 16.38 | 16.50 | 16.38 | 16.46 | 198,219 | +0.16(+0.98%) |
Jul 21, 2014 | 16.29 | 16.34 | 16.25 | 16.30 | 183,938 | -0.10(-0.61%) |
Jul 18, 2014 | 16.34 | 16.40 | 16.28 | 16.40 | 387,173 | -0.05(-0.30%) |
Jul 17, 2014 | 16.56 | 16.67 | 16.42 | 16.45 | 157,664 | -0.32(-1.91%) |
Jul 16, 2014 | 16.72 | 16.81 | 16.66 | 16.77 | 126,338 | +0.27(+1.64%) |
Jul 15, 2014 | 16.63 | 16.64 | 16.43 | 16.50 | 120,045 | -0.15(-0.90%) |
Jul 14, 2014 | 16.64 | 16.69 | 16.59 | 16.65 | 237,609 | +0.12(+0.73%) |
Jul 11, 2014 | 16.46 | 16.54 | 16.36 | 16.53 | 231,774 | +0.11(+0.67%) |
Jul 10, 2014 | 16.39 | 16.46 | 16.37 | 16.42 | 95,771 | -0.18(-1.08%) |
Jul 09, 2014 | 16.46 | 16.62 | 16.43 | 16.60 | 231,404 | +0.03(+0.18%) |
Jul 08, 2014 | 16.64 | 16.67 | 16.54 | 16.57 | 173,089 | -0.18(-1.07%) |
Jul 07, 2014 | 16.88 | 16.89 | 16.74 | 16.75 | 140,099 | -0.32(-1.90%) |
Jul 03, 2014 | 17.07 | 17.07 | 17.07 | 0 | +0.08(+0.47%) | |
Jul 02, 2014 | 17.10 | 17.10 | 16.98 | 17.00 | 232,839 | -0.61(-3.49%) |
Jul 01, 2014 | 17.55 | 17.62 | 17.48 | 17.61 | 200,916 | +0.09(+0.51%) |
Jun 30, 2014 | 17.51 | 17.59 | 17.47 | 17.52 | 385,958 | +0.04(+0.23%) |
Jun 27, 2014 | 17.50 | 17.51 | 17.37 | 17.48 | 589,165 | +0.11(+0.63%) |
Jun 26, 2014 | 17.52 | 17.55 | 17.31 | 17.37 | 354,804 | -0.06(-0.34%) |
Jun 25, 2014 | 17.36 | 17.48 | 17.35 | 17.43 | 1,446,912 | +0.18(+1.04%) |
Jun 24, 2014 | 17.27 | 17.34 | 17.21 | 17.25 | 196,410 | +0.08(+0.47%) |
Jun 23, 2014 | 17.21 | 17.21 | 17.13 | 17.17 | 258,655 | -0.10(-0.59%) |
Jun 20, 2014 | 17.30 | 17.32 | 17.23 | 17.27 | 280,813 | -0.12(-0.71%) |
Jun 19, 2014 | 17.37 | 17.40 | 17.33 | 17.39 | 1,513,481 | +0.22(+1.31%) |
Jun 18, 2014 | 17.05 | 17.22 | 17.03 | 17.17 | 1,032,844 | +0.17(+1.00%) |
Jun 17, 2014 | 16.94 | 17.00 | 16.93 | 17.00 | 134,086 | -0.03(-0.18%) |
Jun 16, 2014 | 16.99 | 17.08 | 16.98 | 17.03 | 105,310 | -0.07(-0.41%) |
Jun 13, 2014 | 17.15 | 17.17 | 17.05 | 17.10 | 138,824 | +0.08(+0.45%) |
Jun 12, 2014 | 17.07 | 17.11 | 17.02 | 17.02 | 144,885 | +0.02(+0.14%) |
Jun 11, 2014 | 17.00 | 17.03 | 16.95 | 17.00 | 116,660 | -0.16(-0.93%) |
Jun 10, 2014 | 17.23 | 17.23 | 17.12 | 17.16 | 93,784 | +0.03(+0.18%) |
Jun 06, 2014 | 17.12 | 17.19 | 17.10 | 17.13 | 300,341 | +0.12(+0.71%) |
Jun 05, 2014 | 16.95 | 17.01 | 16.81 | 17.01 | 471,191 | +0.13(+0.77%) |
Jun 04, 2014 | 16.78 | 16.91 | 16.78 | 16.88 | 459,830 | +0.11(+0.66%) |
Jun 03, 2014 | 16.72 | 16.78 | 16.69 | 16.77 | 228,037 | -0.12(-0.71%) |
Jun 02, 2014 | 16.84 | 16.90 | 16.78 | 16.89 | 174,708 | +0.09(+0.54%) |
May 30, 2014 | 16.80 | 16.89 | 16.73 | 16.80 | 229,026 | +0.22(+1.33%) |
May 29, 2014 | 16.56 | 16.65 | 16.50 | 16.58 | 298,497 | +0.00(+0.00%) |
May 28, 2014 | 16.52 | 16.65 | 16.48 | 16.58 | 603,473 | -0.25(-1.49%) |
May 27, 2014 | 16.75 | 16.83 | 16.69 | 16.83 | 481,498 | +0.04(+0.27%) |
May 23, 2014 | 16.79 | 16.79 | 16.79 | 0 | -0.09(-0.56%) | |
May 22, 2014 | 16.89 | 16.98 | 16.85 | 16.88 | 1,228,790 | -0.03(-0.18%) |
May 21, 2014 | 16.99 | 16.99 | 16.86 | 16.91 | 1,116,643 | +0.02(+0.09%) |
May 20, 2014 | 16.97 | 16.99 | 16.86 | 16.89 | 552,234 | -0.25(-1.44%) |
May 19, 2014 | 17.19 | 17.22 | 17.11 | 17.14 | 727,146 | -0.05(-0.28%) |
May 16, 2014 | 17.30 | 17.30 | 17.12 | 17.19 | 164,436 | -0.04(-0.23%) |
May 15, 2014 | 17.22 | 17.27 | 17.05 | 17.23 | 231,253 | +0.41(+2.44%) |
May 14, 2014 | 16.82 | 16.92 | 16.81 | 16.82 | 254,297 | -0.03(-0.18%) |
May 13, 2014 | 17.43 | 17.43 | 16.77 | 16.85 | 460,950 | -0.68(-3.88%) |
May 12, 2014 | 17.44 | 17.62 | 17.40 | 17.53 | 488,835 | +0.18(+1.04%) |
May 09, 2014 | 17.34 | 17.42 | 17.26 | 17.35 | 3,400,458 | +0.22(+1.28%) |
May 08, 2014 | 17.18 | 17.28 | 17.10 | 17.13 | 254,887 | -0.20(-1.15%) |
May 07, 2014 | 17.22 | 17.37 | 17.10 | 17.33 | 220,083 | +0.33(+1.94%) |
May 06, 2014 | 16.97 | 17.07 | 16.96 | 17.00 | 112,187 | +0.01(+0.06%) |
May 05, 2014 | 16.82 | 17.02 | 16.77 | 16.99 | 130,207 | +0.09(+0.53%) |
May 02, 2014 | 17.00 | 17.06 | 16.86 | 16.90 | 238,132 | -0.22(-1.29%) |
May 01, 2014 | 16.87 | 17.25 | 16.85 | 17.12 | 572,067 | +0.37(+2.21%) |
Apr 30, 2014 | 16.57 | 16.77 | 16.56 | 16.75 | 164,265 | +0.46(+2.86%) |
Apr 29, 2014 | 16.20 | 16.34 | 16.15 | 16.29 | 1,111,035 | +0.38(+2.42%) |
Apr 28, 2014 | 15.82 | 15.97 | 15.78 | 15.90 | 208,409 | +0.10(+0.63%) |
Apr 25, 2014 | 16.00 | 16.00 | 15.75 | 15.80 | 261,072 | -0.25(-1.56%) |
Apr 24, 2014 | 16.02 | 16.10 | 15.88 | 16.05 | 161,771 | +0.10(+0.63%) |
Apr 23, 2014 | 16.02 | 16.03 | 15.90 | 15.95 | 181,793 | -0.01(-0.05%) |
Apr 22, 2014 | 15.92 | 15.99 | 15.90 | 15.96 | 244,974 | +0.24(+1.51%) |
Apr 21, 2014 | 15.71 | 15.75 | 15.69 | 15.72 | 171,285 | -0.03(-0.19%) |
Apr 17, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.14(+0.90%) | |
Apr 16, 2014 | 15.49 | 15.64 | 15.44 | 15.61 | 139,770 | +0.34(+2.23%) |
Apr 15, 2014 | 15.46 | 15.46 | 15.13 | 15.27 | 270,421 | -0.34(-2.18%) |
Apr 14, 2014 | 15.67 | 15.70 | 15.53 | 15.61 | 293,187 | +0.08(+0.52%) |
Apr 11, 2014 | 15.59 | 15.63 | 15.48 | 15.53 | 0 | +0.02(+0.13%) |
Apr 10, 2014 | 15.80 | 15.80 | 15.50 | 15.51 | 556,215 | -0.32(-2.02%) |
Apr 09, 2014 | 15.66 | 15.83 | 15.62 | 15.83 | 208,801 | +0.14(+0.89%) |
Apr 08, 2014 | 15.66 | 15.76 | 15.63 | 15.69 | 226,451 | -0.05(-0.32%) |
Apr 07, 2014 | 15.74 | 15.79 | 15.66 | 15.74 | 292,040 | -0.08(-0.51%) |
Apr 04, 2014 | 15.92 | 15.92 | 15.78 | 15.82 | 0 | -0.05(-0.32%) |
Apr 03, 2014 | 15.94 | 15.97 | 15.82 | 15.87 | 144,740 | -0.15(-0.91%) |
Apr 02, 2014 | 16.01 | 16.05 | 15.94 | 16.02 | 486,929 | -0.04(-0.22%) |
Apr 01, 2014 | 16.16 | 16.16 | 16.04 | 16.05 | 933,556 | -0.17(-1.05%) |
Mar 31, 2014 | 16.23 | 16.25 | 16.10 | 16.22 | 239,899 | +0.13(+0.81%) |
Mar 28, 2014 | 16.06 | 16.14 | 16.04 | 16.09 | 0 | +0.20(+1.23%) |
Mar 27, 2014 | 15.85 | 15.96 | 15.81 | 15.89 | 148,643 | -0.12(-0.72%) |
Mar 26, 2014 | 16.01 | 16.04 | 15.94 | 16.01 | 382,941 | +0.11(+0.69%) |
Mar 25, 2014 | 15.73 | 15.95 | 15.70 | 15.90 | 238,851 | +0.20(+1.27%) |
Mar 24, 2014 | 15.82 | 15.82 | 15.56 | 15.70 | 227,403 | -0.11(-0.70%) |
Mar 21, 2014 | 15.80 | 15.94 | 15.75 | 15.81 | 314,598 | +0.03(+0.16%) |
Mar 20, 2014 | 15.55 | 15.84 | 15.50 | 15.79 | 112,055 | -0.04(-0.22%) |
Mar 19, 2014 | 16.02 | 16.02 | 15.71 | 15.82 | 147,933 | -0.10(-0.63%) |
Mar 18, 2014 | 15.82 | 15.97 | 15.82 | 15.92 | 360,246 | +0.12(+0.76%) |
Mar 17, 2014 | 15.68 | 15.82 | 15.66 | 15.80 | 177,001 | +0.21(+1.35%) |
Mar 14, 2014 | 15.49 | 15.67 | 15.42 | 15.59 | 0 | +0.01(+0.06%) |
Mar 13, 2014 | 16.06 | 16.06 | 15.55 | 15.58 | 207,971 | -0.52(-3.23%) |
Mar 12, 2014 | 16.16 | 16.20 | 16.10 | 16.10 | 199,082 | +0.07(+0.44%) |
Mar 11, 2014 | 16.02 | 16.21 | 15.97 | 16.03 | 324,183 | +0.20(+1.26%) |
Mar 10, 2014 | 15.95 | 15.95 | 15.73 | 15.83 | 341,670 | -0.17(-1.09%) |
Mar 07, 2014 | 16.20 | 16.20 | 15.92 | 16.00 | 0 | -0.27(-1.63%) |
Mar 06, 2014 | 16.26 | 16.36 | 16.21 | 16.27 | 555,998 | -0.37(-2.22%) |
Mar 05, 2014 | 16.75 | 16.79 | 16.64 | 16.64 | 300,976 | -0.13(-0.78%) |
Mar 04, 2014 | 16.76 | 16.82 | 16.71 | 16.77 | 134,452 | +0.38(+2.32%) |
Mar 03, 2014 | 16.55 | 16.59 | 16.36 | 16.39 | 208,191 | -0.48(-2.84%) |
Feb 28, 2014 | 16.88 | 16.96 | 16.79 | 16.87 | 0 | +0.03(+0.17%) |
Feb 27, 2014 | 16.73 | 16.90 | 16.72 | 16.84 | 272,202 | -0.04(-0.24%) |
Feb 26, 2014 | 16.90 | 16.96 | 16.76 | 16.88 | 559,836 | -0.36(-2.06%) |
Feb 25, 2014 | 17.17 | 17.32 | 17.06 | 17.23 | 307,065 | +0.18(+1.03%) |
Feb 24, 2014 | 16.92 | 17.13 | 16.73 | 17.06 | 481,213 | +0.33(+1.97%) |
Feb 21, 2014 | 16.71 | 16.88 | 16.68 | 16.73 | 0 | +0.11(+0.66%) |
Feb 20, 2014 | 16.60 | 16.73 | 16.53 | 16.62 | 879,839 | +0.02(+0.12%) |
Feb 19, 2014 | 16.74 | 16.80 | 16.60 | 16.60 | 222,567 | -0.12(-0.72%) |
Feb 18, 2014 | 16.77 | 16.82 | 16.71 | 16.72 | 286,280 | +0.26(+1.58%) |
Feb 14, 2014 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 16.25 | 16.47 | 16.23 | 16.46 | 2,084,406 | +0.41(+2.55%) |
Feb 12, 2014 | 15.98 | 16.08 | 15.96 | 16.05 | 598,031 | -0.09(-0.56%) |
Feb 11, 2014 | 15.90 | 16.15 | 15.90 | 16.14 | 330,688 | +0.17(+1.06%) |
Feb 10, 2014 | 15.90 | 15.97 | 15.85 | 15.97 | 266,142 | -0.11(-0.68%) |
Feb 07, 2014 | 15.92 | 16.08 | 15.86 | 16.08 | 0 | +0.15(+0.94%) |
Feb 06, 2014 | 15.81 | 15.95 | 15.75 | 15.93 | 339,466 | +0.04(+0.25%) |
Feb 05, 2014 | 15.58 | 15.95 | 15.28 | 15.89 | 631,265 | +0.32(+2.06%) |
Feb 04, 2014 | 15.57 | 15.62 | 15.47 | 15.57 | 398,016 | -0.04(-0.26%) |
Feb 03, 2014 | 15.89 | 15.90 | 15.50 | 15.61 | 945,132 | -0.56(-3.46%) |
Jan 31, 2014 | 16.13 | 16.26 | 16.04 | 16.17 | 0 | -0.31(-1.91%) |
Jan 30, 2014 | 16.56 | 16.56 | 16.45 | 16.48 | 753,103 | -0.12(-0.69%) |
Jan 29, 2014 | 16.60 | 16.75 | 16.53 | 16.60 | 407,828 | -0.34(-2.04%) |
Jan 28, 2014 | 16.92 | 16.98 | 16.89 | 16.95 | 642,345 | -0.12(-0.73%) |
Jan 27, 2014 | 17.04 | 17.16 | 16.95 | 17.07 | 667,134 | -0.02(-0.12%) |
Jan 24, 2014 | 17.40 | 17.40 | 17.09 | 17.09 | 0 | -0.36(-2.06%) |
Jan 23, 2014 | 17.48 | 17.54 | 17.41 | 17.45 | 642,288 | +0.09(+0.55%) |
Jan 22, 2014 | 17.35 | 17.42 | 17.32 | 17.36 | 469,841 | +0.12(+0.73%) |
Jan 21, 2014 | 17.19 | 17.24 | 17.05 | 17.23 | 339,647 | +0.44(+2.62%) |
Jan 17, 2014 | 16.79 | 16.79 | 16.79 | 0 | -0.10(-0.59%) | |
Jan 16, 2014 | 16.99 | 16.99 | 16.83 | 16.89 | 508,234 | -0.26(-1.52%) |
Jan 15, 2014 | 16.96 | 17.17 | 17.04 | 17.15 | 253,493 | +0.19(+1.12%) |
Jan 14, 2014 | 16.85 | 16.97 | 16.76 | 16.96 | 625,823 | +0.45(+2.73%) |
Jan 13, 2014 | 16.60 | 16.60 | 16.50 | 16.51 | 463,023 | -0.18(-1.10%) |
Jan 10, 2014 | 16.65 | 16.72 | 16.60 | 16.69 | 417,956 | +0.03(+0.20%) |
Jan 09, 2014 | 16.72 | 16.75 | 16.58 | 16.66 | 431,878 | +0.02(+0.12%) |
Jan 08, 2014 | 16.56 | 16.64 | 16.50 | 16.64 | 426,723 | +0.03(+0.18%) |
Jan 07, 2014 | 16.61 | 16.65 | 16.54 | 16.61 | 1,369,880 | -0.02(-0.12%) |
Jan 06, 2014 | 16.58 | 16.65 | 16.53 | 16.63 | 233,654 | -0.03(-0.20%) |
Jan 03, 2014 | 16.64 | 16.73 | 16.63 | 16.66 | 0 | +0.14(+0.87%) |
Jan 02, 2014 | 16.69 | 16.69 | 16.50 | 16.52 | 491,063 | -0.74(-4.29%) |
Dec 31, 2013 | 17.26 | 17.26 | 17.26 | 0 | +0.04(+0.23%) | |
Dec 30, 2013 | 17.16 | 17.25 | 17.14 | 17.22 | 380,330 | -0.07(-0.40%) |
Dec 27, 2013 | 17.25 | 17.33 | 17.22 | 17.29 | 0 | +0.14(+0.82%) |
Dec 26, 2013 | 17.09 | 17.15 | 17.07 | 17.15 | 238,210 | +0.00(+0.00%) |
Dec 24, 2013 | 17.06 | 17.15 | 17.02 | 17.15 | 427,697 | +0.09(+0.55%) |
Dec 23, 2013 | 16.94 | 17.07 | 16.93 | 17.06 | 541,132 | +0.07(+0.39%) |
Dec 20, 2013 | 16.92 | 16.99 | 16.89 | 16.99 | 0 | +0.16(+0.95%) |
Dec 19, 2013 | 16.70 | 16.90 | 16.65 | 16.83 | 724,579 | +0.38(+2.31%) |
Dec 18, 2013 | 16.46 | 16.56 | 16.38 | 16.45 | 664,740 | +0.31(+1.92%) |
Dec 17, 2013 | 16.28 | 16.30 | 16.12 | 16.14 | 313,433 | -0.06(-0.40%) |
Dec 16, 2013 | 16.16 | 16.27 | 16.11 | 16.20 | 478,562 | +0.58(+3.75%) |
Dec 13, 2013 | 15.64 | 15.64 | 15.50 | 15.62 | 0 | -0.03(-0.19%) |
Dec 12, 2013 | 15.65 | 15.72 | 15.58 | 15.65 | 438,986 | -0.03(-0.19%) |
Dec 11, 2013 | 15.82 | 15.85 | 15.68 | 15.68 | 381,743 | -0.13(-0.82%) |
Dec 10, 2013 | 15.87 | 15.90 | 15.81 | 15.81 | 373,468 | -0.04(-0.25%) |
Dec 09, 2013 | 15.81 | 15.90 | 15.81 | 15.85 | 242,418 | -0.00(-0.01%) |
Dec 06, 2013 | 15.70 | 15.88 | 15.69 | 15.85 | 117,152 | +0.36(+2.34%) |
Dec 05, 2013 | 15.48 | 15.54 | 15.43 | 15.49 | 203,484 | +0.06(+0.40%) |
Dec 04, 2013 | 15.29 | 15.49 | 15.27 | 15.43 | 220,354 | -0.06(-0.40%) |
Dec 03, 2013 | 15.47 | 15.56 | 15.42 | 15.49 | 335,854 | -0.21(-1.34%) |
Dec 02, 2013 | 15.79 | 16.50 | 15.69 | 15.70 | 234,984 | -0.17(-1.06%) |
Nov 29, 2013 | 15.85 | 15.94 | 15.84 | 15.87 | 186,686 | +0.09(+0.57%) |
Nov 27, 2013 | 15.87 | 15.89 | 15.76 | 15.78 | 220,443 | -0.03(-0.19%) |
Nov 26, 2013 | 15.58 | 15.83 | 15.53 | 15.81 | 467,992 | +0.45(+2.93%) |
Nov 25, 2013 | 15.36 | 15.39 | 15.31 | 15.36 | 161,346 | +0.09(+0.59%) |
Nov 22, 2013 | 15.27 | 15.36 | 15.22 | 15.27 | 361,740 | +0.09(+0.59%) |
Nov 21, 2013 | 15.16 | 15.22 | 15.05 | 15.18 | 202,044 | +0.25(+1.68%) |
Nov 20, 2013 | 15.06 | 15.10 | 14.91 | 14.93 | 1,051,617 | -0.23(-1.52%) |
Nov 19, 2013 | 15.14 | 15.24 | 15.12 | 15.16 | 192,989 | +0.02(+0.13%) |
Nov 18, 2013 | 15.18 | 15.22 | 15.12 | 15.14 | 290,452 | -0.03(-0.19%) |
Nov 15, 2013 | 15.11 | 15.19 | 15.08 | 15.17 | 304,549 | +0.15(+0.99%) |
Nov 14, 2013 | 14.99 | 15.10 | 14.97 | 15.02 | 329,425 | -0.05(-0.33%) |
Nov 13, 2013 | 14.91 | 15.11 | 14.80 | 15.07 | 315,870 | +0.14(+0.94%) |
Nov 12, 2013 | 14.98 | 15.01 | 14.91 | 14.93 | 225,940 | -0.12(-0.80%) |
Nov 11, 2013 | 15.04 | 15.20 | 15.01 | 15.05 | 228,343 | -0.16(-1.05%) |
Nov 08, 2013 | 15.15 | 15.24 | 15.07 | 15.21 | 384,873 | +0.10(+0.65%) |
Nov 07, 2013 | 15.55 | 16.34 | 14.44 | 15.11 | 205,962 | -0.58(-3.68%) |
Nov 06, 2013 | 15.70 | 15.78 | 15.62 | 15.69 | 340,245 | -0.14(-0.88%) |
Nov 05, 2013 | 15.91 | 15.95 | 15.76 | 15.83 | 434,022 | -0.06(-0.40%) |
Nov 04, 2013 | 15.88 | 15.92 | 15.86 | 15.89 | 397,004 | +0.09(+0.59%) |