Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.59 | 13.67 | 13.27 | 13.39 | 422,046 | -0.01(-0.07%) |
Oct 30, 2014 | 13.43 | 13.52 | 13.33 | 13.40 | 534,654 | -0.07(-0.53%) |
Oct 29, 2014 | 13.41 | 13.55 | 13.36 | 13.47 | 714,211 | +0.06(+0.46%) |
Oct 28, 2014 | 13.44 | 13.47 | 13.28 | 13.41 | 1,063,719 | +0.00(+0.00%) |
Oct 27, 2014 | 13.63 | 13.64 | 13.64 | 13.41 | 495,365 | -0.22(-1.63%) |
Oct 24, 2014 | 13.43 | 13.67 | 13.43 | 13.64 | 897,103 | +0.20(+1.46%) |
Oct 23, 2014 | 13.35 | 13.55 | 13.34 | 13.44 | 910,762 | +0.21(+1.62%) |
Oct 22, 2014 | 13.41 | 13.41 | 13.21 | 13.23 | 4,131,150 | -0.13(-1.00%) |
Oct 21, 2014 | 12.94 | 13.40 | 12.94 | 13.36 | 1,628,328 | +0.52(+4.06%) |
Oct 20, 2014 | 12.65 | 12.84 | 12.65 | 12.84 | 2,093,967 | +0.15(+1.16%) |
Oct 17, 2014 | 12.77 | 12.93 | 12.61 | 12.69 | 2,030,913 | +0.02(+0.14%) |
Oct 16, 2014 | 12.69 | 12.87 | 12.54 | 12.67 | 2,580,082 | -0.21(-1.66%) |
Oct 15, 2014 | 12.77 | 13.10 | 12.68 | 12.89 | 1,581,177 | -0.09(-0.69%) |
Oct 14, 2014 | 12.94 | 13.09 | 12.92 | 12.98 | 836,104 | +0.04(+0.34%) |
Oct 13, 2014 | 13.25 | 13.39 | 12.91 | 12.93 | 766,860 | -0.39(-2.94%) |
Oct 10, 2014 | 13.56 | 13.61 | 13.31 | 13.32 | 1,069,744 | -0.26(-1.90%) |
Oct 09, 2014 | 13.97 | 13.97 | 13.51 | 13.58 | 820,385 | -0.43(-3.05%) |
Oct 08, 2014 | 13.59 | 14.02 | 13.56 | 14.01 | 1,109,623 | +0.37(+2.71%) |
Oct 07, 2014 | 13.99 | 14.02 | 13.64 | 13.64 | 618,634 | -0.39(-2.76%) |
Oct 06, 2014 | 14.03 | 14.14 | 13.99 | 14.03 | 887,492 | +0.00(+0.00%) |
Oct 03, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 734,237 | +0.10(+0.70%) |
Oct 02, 2014 | 14.02 | 14.18 | 13.82 | 13.93 | 936,602 | -0.15(-1.07%) |
Oct 01, 2014 | 14.29 | 14.29 | 14.03 | 14.08 | 1,587,709 | -0.28(-1.92%) |
Sep 30, 2014 | 14.62 | 14.62 | 14.30 | 14.36 | 1,788,079 | -0.33(-2.24%) |
Sep 29, 2014 | 14.68 | 14.78 | 14.61 | 14.69 | 2,075,238 | -0.12(-0.78%) |
Sep 26, 2014 | 14.63 | 14.85 | 14.59 | 14.80 | 461,559 | +0.19(+1.28%) |
Sep 25, 2014 | 14.74 | 14.77 | 14.59 | 14.61 | 855,207 | -0.19(-1.26%) |
Sep 24, 2014 | 14.79 | 14.84 | 14.70 | 14.80 | 385,166 | -0.03(-0.18%) |
Sep 23, 2014 | 14.82 | 14.88 | 14.76 | 14.83 | 992,428 | -0.02(-0.12%) |
Sep 22, 2014 | 14.92 | 14.92 | 14.81 | 14.85 | 635,401 | -0.14(-0.95%) |
Sep 19, 2014 | 14.86 | 15.01 | 14.83 | 14.99 | 510,825 | +0.13(+0.90%) |
Sep 18, 2014 | 14.84 | 14.88 | 14.77 | 14.85 | 401,232 | +0.02(+0.12%) |
Sep 17, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 827,114 | -0.04(-0.24%) |
Sep 16, 2014 | 14.82 | 14.98 | 14.79 | 14.87 | 459,658 | -0.01(-0.06%) |
Sep 15, 2014 | 14.91 | 14.96 | 14.73 | 14.88 | 406,817 | -0.06(-0.42%) |
Sep 12, 2014 | 15.06 | 15.06 | 14.88 | 14.94 | 492,745 | -0.14(-0.94%) |
Sep 11, 2014 | 15.17 | 15.26 | 15.07 | 15.09 | 696,253 | -0.15(-0.99%) |
Sep 10, 2014 | 15.07 | 15.28 | 15.02 | 15.24 | 1,022,269 | +0.13(+0.88%) |
Sep 09, 2014 | 15.32 | 15.40 | 15.08 | 15.10 | 1,730,743 | -0.26(-1.68%) |
Sep 08, 2014 | 15.41 | 15.44 | 15.32 | 15.36 | 791,875 | -0.12(-0.75%) |
Sep 05, 2014 | 15.42 | 15.50 | 15.35 | 15.48 | 680,525 | +0.08(+0.52%) |
Sep 04, 2014 | 15.39 | 15.52 | 15.34 | 15.40 | 762,001 | +0.04(+0.29%) |
Sep 03, 2014 | 15.28 | 15.37 | 15.28 | 15.35 | 1,493,774 | +0.17(+1.11%) |
Sep 02, 2014 | 15.35 | 15.42 | 15.19 | 15.18 | 1,147,651 | -0.18(-1.16%) |
Aug 29, 2014 | 15.44 | 15.36 | 15.36 | 15.36 | 794,136 | -0.03(-0.17%) |
Aug 28, 2014 | 15.33 | 15.45 | 15.12 | 15.39 | 608,931 | +0.00(+0.00%) |
Aug 27, 2014 | 15.39 | 15.42 | 15.30 | 15.39 | 948,592 | +0.04(+0.23%) |
Aug 26, 2014 | 15.38 | 15.41 | 15.34 | 15.35 | 403,689 | -0.05(-0.35%) |
Aug 25, 2014 | 15.33 | 15.42 | 15.21 | 15.41 | 1,458,410 | +0.15(+0.99%) |
Aug 22, 2014 | 15.33 | 15.33 | 15.17 | 15.26 | 1,085,980 | -0.04(-0.29%) |
Aug 21, 2014 | 15.24 | 15.33 | 15.16 | 15.30 | 1,045,771 | +0.09(+0.59%) |
Aug 20, 2014 | 14.86 | 15.25 | 14.86 | 15.21 | 1,253,678 | +0.30(+2.03%) |
Aug 19, 2014 | 15.02 | 15.02 | 14.86 | 14.91 | 326,439 | -0.08(-0.53%) |
Aug 18, 2014 | 15.08 | 15.25 | 14.93 | 14.99 | 1,329,058 | +0.03(+0.18%) |
Aug 15, 2014 | 15.17 | 15.17 | 14.93 | 14.96 | 1,026,081 | -0.14(-0.94%) |
Aug 14, 2014 | 14.83 | 15.11 | 14.83 | 15.10 | 1,214,621 | +0.19(+1.25%) |
Aug 13, 2014 | 15.08 | 15.08 | 14.80 | 14.92 | 733,722 | -0.06(-0.42%) |
Aug 12, 2014 | 15.03 | 15.18 | 14.96 | 14.98 | 783,416 | -0.10(-0.65%) |
Aug 11, 2014 | 15.01 | 15.16 | 14.89 | 15.08 | 799,699 | +0.17(+1.13%) |
Aug 08, 2014 | 15.03 | 15.03 | 14.25 | 14.91 | 3,199,957 | -0.22(-1.47%) |
Aug 07, 2014 | 15.31 | 15.36 | 15.07 | 15.13 | 1,195,490 | -0.13(-0.87%) |
Aug 06, 2014 | 15.25 | 15.30 | 15.17 | 15.26 | 814,187 | -0.06(-0.41%) |
Aug 05, 2014 | 15.43 | 15.43 | 15.27 | 15.33 | 974,742 | -0.15(-0.98%) |
Aug 04, 2014 | 15.45 | 15.51 | 15.29 | 15.48 | 485,939 | +0.03(+0.17%) |
Aug 01, 2014 | 15.26 | 15.49 | 15.22 | 15.45 | 432,296 | +0.13(+0.87%) |
Jul 31, 2014 | 15.34 | 15.52 | 15.28 | 15.32 | 819,661 | -0.15(-0.98%) |
Jul 30, 2014 | 15.50 | 15.58 | 15.38 | 15.47 | 682,364 | -0.01(-0.06%) |
Jul 29, 2014 | 15.56 | 15.71 | 15.43 | 15.48 | 604,833 | -0.09(-0.57%) |
Jul 28, 2014 | 15.64 | 15.72 | 15.46 | 15.57 | 549,689 | -0.11(-0.68%) |
Jul 25, 2014 | 15.75 | 15.75 | 15.63 | 15.67 | 947,652 | -0.11(-0.68%) |
Jul 24, 2014 | 15.58 | 15.79 | 15.58 | 15.78 | 904,050 | +0.16(+1.03%) |
Jul 23, 2014 | 15.55 | 15.62 | 15.45 | 15.62 | 496,880 | +0.04(+0.23%) |
Jul 22, 2014 | 15.69 | 15.73 | 15.54 | 15.58 | 318,856 | -0.03(-0.17%) |
Jul 21, 2014 | 15.69 | 15.77 | 15.59 | 15.61 | 567,110 | -0.10(-0.62%) |
Jul 18, 2014 | 15.61 | 15.80 | 15.57 | 15.71 | 1,176,846 | +0.13(+0.86%) |
Jul 17, 2014 | 15.67 | 15.70 | 15.54 | 15.58 | 799,920 | -0.12(-0.74%) |
Jul 16, 2014 | 15.79 | 15.83 | 15.64 | 15.69 | 946,773 | -0.03(-0.17%) |
Jul 15, 2014 | 15.68 | 15.82 | 15.66 | 15.72 | 1,526,906 | +0.06(+0.40%) |
Jul 14, 2014 | 15.76 | 15.76 | 15.57 | 15.66 | 853,675 | +0.03(+0.17%) |
Jul 11, 2014 | 15.59 | 15.73 | 15.54 | 15.63 | 977,456 | +0.04(+0.29%) |
Jul 10, 2014 | 15.58 | 15.66 | 15.48 | 15.58 | 851,335 | -0.14(-0.91%) |
Jul 09, 2014 | 15.70 | 15.82 | 15.63 | 15.73 | 756,562 | +0.08(+0.51%) |
Jul 08, 2014 | 15.68 | 15.73 | 15.54 | 15.65 | 1,684,654 | -0.04(-0.28%) |
Jul 07, 2014 | 15.82 | 15.82 | 15.63 | 15.69 | 886,695 | -0.12(-0.79%) |
Jul 03, 2014 | 15.82 | 15.82 | 15.82 | 15.82 | 329,429 | +0.04(+0.28%) |
Jul 02, 2014 | 15.62 | 15.82 | 15.55 | 15.77 | 618,670 | +0.11(+0.68%) |
Jul 01, 2014 | 15.53 | 15.72 | 15.52 | 15.66 | 772,553 | +0.13(+0.86%) |
Jun 30, 2014 | 15.58 | 15.67 | 15.47 | 15.53 | 1,194,510 | -0.09(-0.57%) |
Jun 27, 2014 | 15.52 | 15.66 | 15.44 | 15.62 | 1,395,113 | +0.01(+0.06%) |
Jun 26, 2014 | 15.37 | 15.61 | 15.17 | 15.61 | 2,123,013 | +0.30(+1.98%) |
Jun 25, 2014 | 15.13 | 15.37 | 15.04 | 15.31 | 732,600 | +0.18(+1.18%) |
Jun 24, 2014 | 14.99 | 15.25 | 14.99 | 15.13 | 744,214 | +0.14(+0.95%) |
Jun 23, 2014 | 15.17 | 15.26 | 14.92 | 14.99 | 527,277 | -0.24(-1.58%) |
Jun 20, 2014 | 15.25 | 15.40 | 15.00 | 15.23 | 702,978 | -0.04(-0.29%) |
Jun 19, 2014 | 15.27 | 15.29 | 14.93 | 15.27 | 604,945 | +0.08(+0.53%) |
Jun 18, 2014 | 14.92 | 15.21 | 14.90 | 15.19 | 820,358 | +0.23(+1.55%) |
Jun 17, 2014 | 14.91 | 15.01 | 14.76 | 14.96 | 454,484 | +0.07(+0.48%) |
Jun 16, 2014 | 14.81 | 14.90 | 14.62 | 14.89 | 929,875 | +0.00(+0.00%) |
Jun 13, 2014 | 15.05 | 15.05 | 14.81 | 14.89 | 385,650 | -0.11(-0.71%) |
Jun 12, 2014 | 15.19 | 15.19 | 14.99 | 15.00 | 687,318 | -0.28(-1.86%) |
Jun 11, 2014 | 15.26 | 15.37 | 15.17 | 15.28 | 589,440 | -0.01(-0.06%) |
Jun 10, 2014 | 15.31 | 15.39 | 15.19 | 15.29 | 444,971 | -0.08(-0.52%) |
Jun 06, 2014 | 15.38 | 15.52 | 15.28 | 15.37 | 821,319 | +0.00(+0.00%) |
Jun 05, 2014 | 15.20 | 15.37 | 15.02 | 15.37 | 638,785 | +0.23(+1.53%) |
Jun 04, 2014 | 15.07 | 15.27 | 15.02 | 15.14 | 360,900 | +0.08(+0.53%) |
Jun 03, 2014 | 14.95 | 15.16 | 14.89 | 15.06 | 672,081 | +0.12(+0.83%) |
Jun 02, 2014 | 14.82 | 14.97 | 14.75 | 14.93 | 1,208,026 | +0.17(+1.15%) |
May 30, 2014 | 14.80 | 14.88 | 14.74 | 14.77 | 377,687 | -0.04(-0.30%) |
May 29, 2014 | 14.87 | 14.88 | 14.73 | 14.81 | 442,869 | -0.06(-0.42%) |
May 28, 2014 | 15.03 | 15.03 | 14.82 | 14.87 | 348,542 | -0.13(-0.89%) |
May 27, 2014 | 14.92 | 15.02 | 14.85 | 15.01 | 356,606 | +0.11(+0.72%) |
May 23, 2014 | 15.00 | 14.90 | 14.90 | 14.90 | 484,593 | +0.03(+0.18%) |
May 22, 2014 | 14.69 | 14.87 | 14.61 | 14.87 | 181,530 | +0.19(+1.27%) |
May 21, 2014 | 14.67 | 14.84 | 14.58 | 14.69 | 484,434 | +0.06(+0.43%) |
May 20, 2014 | 14.78 | 14.78 | 14.55 | 14.62 | 870,044 | -0.21(-1.44%) |
May 19, 2014 | 14.86 | 14.95 | 14.76 | 14.84 | 184,855 | -0.03(-0.18%) |
May 16, 2014 | 14.80 | 14.89 | 14.53 | 14.86 | 426,796 | +0.12(+0.85%) |
May 15, 2014 | 14.97 | 14.97 | 14.70 | 14.74 | 655,847 | -0.22(-1.49%) |
May 14, 2014 | 15.33 | 15.38 | 14.95 | 14.96 | 925,982 | -0.45(-2.89%) |
May 13, 2014 | 15.53 | 15.57 | 15.31 | 15.41 | 628,675 | -0.12(-0.80%) |
May 12, 2014 | 15.50 | 15.71 | 15.42 | 15.53 | 1,052,289 | +0.04(+0.29%) |
May 09, 2014 | 14.89 | 15.52 | 14.89 | 15.49 | 1,751,557 | +0.74(+5.01%) |
May 08, 2014 | 14.77 | 14.79 | 14.55 | 14.75 | 733,099 | +0.03(+0.18%) |
May 07, 2014 | 14.90 | 14.90 | 14.61 | 14.72 | 678,058 | -0.10(-0.66%) |
May 06, 2014 | 14.93 | 14.95 | 14.80 | 14.82 | 537,956 | -0.17(-1.13%) |
May 05, 2014 | 14.85 | 15.06 | 14.84 | 14.99 | 686,541 | +0.01(+0.06%) |
May 02, 2014 | 14.94 | 15.09 | 14.87 | 14.98 | 682,279 | +0.06(+0.42%) |
May 01, 2014 | 14.77 | 15.01 | 14.76 | 14.92 | 665,203 | +0.20(+1.33%) |
Apr 30, 2014 | 14.96 | 14.96 | 14.54 | 14.72 | 1,292,309 | -0.24(-1.61%) |
Apr 29, 2014 | 14.95 | 15.18 | 14.89 | 14.96 | 780,315 | +0.03(+0.18%) |
Apr 28, 2014 | 14.95 | 15.05 | 14.71 | 14.93 | 689,326 | +0.00(+0.00%) |
Apr 25, 2014 | 15.09 | 15.09 | 14.92 | 14.93 | 379,268 | -0.15(-1.00%) |
Apr 24, 2014 | 15.13 | 15.13 | 14.89 | 15.09 | 488,089 | +0.03(+0.18%) |
Apr 23, 2014 | 14.95 | 15.07 | 14.92 | 15.06 | 355,407 | +0.14(+0.95%) |
Apr 22, 2014 | 14.77 | 14.94 | 14.70 | 14.92 | 747,283 | +0.09(+0.60%) |
Apr 21, 2014 | 14.69 | 14.83 | 14.42 | 14.83 | 580,112 | +0.17(+1.15%) |
Apr 17, 2014 | 14.62 | 14.66 | 14.66 | 14.66 | 188,983 | +0.05(+0.37%) |
Apr 16, 2014 | 14.61 | 14.74 | 14.51 | 14.61 | 299,885 | +0.11(+0.74%) |
Apr 15, 2014 | 14.67 | 14.67 | 14.22 | 14.50 | 405,751 | -0.10(-0.67%) |
Apr 14, 2014 | 14.61 | 14.67 | 14.40 | 14.60 | 368,414 | +0.12(+0.86%) |
Apr 11, 2014 | 14.56 | 14.76 | 14.34 | 14.47 | 660,260 | -0.20(-1.33%) |
Apr 10, 2014 | 14.93 | 15.07 | 14.65 | 14.67 | 398,108 | -0.30(-2.02%) |
Apr 09, 2014 | 14.85 | 15.06 | 14.80 | 14.97 | 258,001 | +0.15(+1.02%) |
Apr 08, 2014 | 14.85 | 15.12 | 14.75 | 14.82 | 330,581 | -0.07(-0.48%) |
Apr 07, 2014 | 14.82 | 15.06 | 14.75 | 14.89 | 673,406 | +0.02(+0.12%) |
Apr 04, 2014 | 14.83 | 15.19 | 14.83 | 14.87 | 881,205 | +0.02(+0.12%) |
Apr 03, 2014 | 15.09 | 15.15 | 14.83 | 14.85 | 855,849 | -0.23(-1.53%) |
Apr 02, 2014 | 15.02 | 15.12 | 14.95 | 15.09 | 410,011 | +0.02(+0.12%) |
Apr 01, 2014 | 14.85 | 15.11 | 14.83 | 15.07 | 595,905 | +0.20(+1.38%) |
Mar 31, 2014 | 14.75 | 14.89 | 14.69 | 14.86 | 268,053 | +0.14(+0.97%) |
Mar 28, 2014 | 14.77 | 14.92 | 14.68 | 14.72 | 247,250 | +0.04(+0.24%) |
Mar 27, 2014 | 14.63 | 14.85 | 14.63 | 14.69 | 495,836 | -0.02(-0.12%) |
Mar 26, 2014 | 15.00 | 15.01 | 14.69 | 14.70 | 694,045 | -0.28(-1.90%) |
Mar 25, 2014 | 15.13 | 15.24 | 14.92 | 14.99 | 217,167 | -0.11(-0.71%) |
Mar 24, 2014 | 15.22 | 15.33 | 15.05 | 15.09 | 514,029 | -0.04(-0.29%) |
Mar 21, 2014 | 15.23 | 15.36 | 15.01 | 15.14 | 1,774,062 | -0.09(-0.58%) |
Mar 20, 2014 | 15.26 | 15.34 | 15.10 | 15.23 | 533,951 | -0.12(-0.75%) |
Mar 19, 2014 | 15.42 | 15.50 | 15.24 | 15.34 | 858,116 | -0.10(-0.63%) |
Mar 18, 2014 | 15.19 | 15.51 | 15.17 | 15.44 | 877,246 | +0.24(+1.58%) |
Mar 17, 2014 | 15.26 | 15.35 | 15.05 | 15.20 | 733,559 | +0.03(+0.18%) |
Mar 14, 2014 | 15.11 | 15.31 | 15.08 | 15.17 | 904,496 | -0.02(-0.12%) |
Mar 13, 2014 | 15.67 | 15.67 | 15.16 | 15.19 | 579,945 | -0.38(-2.46%) |
Mar 12, 2014 | 15.42 | 15.66 | 15.21 | 15.58 | 771,916 | +0.12(+0.75%) |
Mar 11, 2014 | 15.56 | 15.59 | 15.39 | 15.46 | 959,210 | -0.10(-0.63%) |
Mar 10, 2014 | 15.70 | 15.70 | 15.42 | 15.56 | 659,216 | -0.05(-0.34%) |
Mar 07, 2014 | 16.00 | 16.00 | 15.55 | 15.61 | 440,211 | -0.28(-1.79%) |
Mar 06, 2014 | 15.90 | 16.03 | 15.79 | 15.90 | 361,587 | -0.03(-0.17%) |
Mar 05, 2014 | 15.89 | 16.04 | 15.75 | 15.92 | 607,862 | +0.00(+0.00%) |
Mar 04, 2014 | 15.86 | 15.97 | 15.83 | 15.92 | 717,156 | +0.17(+1.07%) |
Mar 03, 2014 | 15.76 | 15.92 | 15.58 | 15.75 | 735,221 | -0.17(-1.06%) |
Feb 28, 2014 | 15.75 | 15.99 | 15.58 | 15.92 | 743,983 | +0.20(+1.30%) |
Feb 27, 2014 | 15.63 | 15.74 | 15.57 | 15.72 | 618,463 | +0.06(+0.40%) |
Feb 26, 2014 | 15.76 | 15.78 | 15.58 | 15.66 | 967,040 | -0.03(-0.17%) |
Feb 25, 2014 | 15.65 | 15.76 | 15.65 | 15.68 | 1,185,139 | +0.11(+0.69%) |
Feb 24, 2014 | 15.50 | 15.68 | 15.33 | 15.58 | 911,921 | +0.25(+1.63%) |
Feb 21, 2014 | 15.20 | 15.41 | 15.14 | 15.33 | 814,797 | +0.10(+0.64%) |
Feb 20, 2014 | 15.38 | 15.38 | 15.10 | 15.23 | 503,175 | -0.12(-0.81%) |
Feb 19, 2014 | 15.50 | 15.59 | 15.31 | 15.35 | 988,433 | -0.04(-0.23%) |
Feb 18, 2014 | 15.38 | 15.47 | 15.19 | 15.39 | 1,233,362 | +0.06(+0.41%) |
Feb 14, 2014 | 15.29 | 15.33 | 15.33 | 15.33 | 716,722 | -0.04(-0.23%) |
Feb 13, 2014 | 15.36 | 15.48 | 15.15 | 15.36 | 606,839 | -0.04(-0.23%) |
Feb 12, 2014 | 15.53 | 15.65 | 15.34 | 15.40 | 498,622 | -0.18(-1.14%) |
Feb 11, 2014 | 15.26 | 15.62 | 15.20 | 15.58 | 1,152,537 | +0.31(+2.04%) |
Feb 10, 2014 | 15.18 | 15.30 | 14.89 | 15.26 | 1,034,505 | +0.13(+0.88%) |
Feb 07, 2014 | 14.69 | 15.58 | 14.69 | 15.13 | 2,145,341 | +1.19(+8.56%) |
Feb 06, 2014 | 13.71 | 14.01 | 13.51 | 13.94 | 1,637,905 | +0.31(+2.29%) |
Feb 05, 2014 | 13.53 | 13.79 | 13.46 | 13.63 | 2,806,998 | +0.21(+1.59%) |
Feb 04, 2014 | 13.51 | 13.67 | 13.35 | 13.41 | 5,047,609 | +0.00(+0.00%) |
Feb 03, 2014 | 13.84 | 14.00 | 13.40 | 13.41 | 2,209,642 | -0.48(-3.46%) |
Jan 31, 2014 | 13.91 | 14.08 | 13.87 | 13.89 | 880,481 | -0.17(-1.20%) |
Jan 30, 2014 | 14.28 | 14.28 | 14.02 | 14.06 | 2,176,213 | -0.11(-0.75%) |
Jan 29, 2014 | 14.12 | 14.26 | 14.06 | 14.17 | 1,441,761 | -0.08(-0.56%) |
Jan 28, 2014 | 14.33 | 14.48 | 14.24 | 14.25 | 1,364,679 | -0.12(-0.87%) |
Jan 27, 2014 | 14.37 | 14.70 | 14.28 | 14.37 | 3,384,943 | +0.00(+0.00%) |
Jan 24, 2014 | 14.60 | 14.89 | 14.29 | 14.37 | 942,427 | -0.36(-2.42%) |
Jan 23, 2014 | 14.76 | 14.76 | 14.59 | 14.73 | 418,745 | -0.11(-0.72%) |
Jan 22, 2014 | 14.90 | 15.14 | 14.75 | 14.84 | 723,707 | -0.08(-0.54%) |
Jan 21, 2014 | 15.24 | 15.24 | 14.83 | 14.92 | 995,364 | -0.23(-1.53%) |
Jan 17, 2014 | 15.09 | 15.15 | 15.15 | 15.15 | 913,908 | -0.02(-0.12%) |
Jan 16, 2014 | 15.18 | 15.28 | 15.12 | 15.17 | 568,535 | -0.10(-0.64%) |
Jan 15, 2014 | 15.34 | 15.35 | 15.21 | 15.26 | 539,672 | -0.08(-0.52%) |
Jan 14, 2014 | 15.20 | 15.39 | 15.20 | 15.34 | 667,583 | +0.14(+0.94%) |
Jan 13, 2014 | 15.38 | 15.46 | 15.16 | 15.20 | 514,840 | -0.23(-1.50%) |
Jan 10, 2014 | 15.38 | 15.50 | 15.34 | 15.43 | 341,321 | +0.04(+0.23%) |
Jan 09, 2014 | 15.42 | 15.55 | 15.31 | 15.40 | 667,676 | +0.05(+0.35%) |
Jan 08, 2014 | 15.36 | 15.42 | 15.19 | 15.34 | 708,215 | -0.07(-0.46%) |
Jan 07, 2014 | 15.58 | 15.62 | 15.33 | 15.42 | 1,319,506 | -0.20(-1.31%) |
Jan 06, 2014 | 15.86 | 15.90 | 15.51 | 15.62 | 696,665 | -0.16(-1.02%) |
Jan 03, 2014 | 15.98 | 15.98 | 15.68 | 15.78 | 484,877 | -0.14(-0.89%) |
Jan 02, 2014 | 15.88 | 16.05 | 15.81 | 15.92 | 852,258 | +0.05(+0.34%) |
Dec 31, 2013 | 15.69 | 15.87 | 15.87 | 15.87 | 333,811 | +0.07(+0.45%) |
Dec 30, 2013 | 15.74 | 15.87 | 15.66 | 15.80 | 346,384 | +0.06(+0.40%) |
Dec 27, 2013 | 15.72 | 15.75 | 15.54 | 15.74 | 359,202 | -0.02(-0.11%) |
Dec 26, 2013 | 15.88 | 15.98 | 15.65 | 15.75 | 267,150 | -0.11(-0.67%) |
Dec 24, 2013 | 15.84 | 15.93 | 15.69 | 15.86 | 98,532 | +0.04(+0.22%) |
Dec 23, 2013 | 15.66 | 15.87 | 15.64 | 15.82 | 431,656 | +0.18(+1.14%) |
Dec 20, 2013 | 15.38 | 15.82 | 15.38 | 15.65 | 634,943 | +0.33(+2.15%) |
Dec 19, 2013 | 15.37 | 15.41 | 15.17 | 15.32 | 434,597 | -0.12(-0.81%) |
Dec 18, 2013 | 15.39 | 15.49 | 15.09 | 15.44 | 596,570 | +0.12(+0.81%) |
Dec 17, 2013 | 15.42 | 15.46 | 15.15 | 15.32 | 899,893 | -0.37(-2.38%) |
Dec 16, 2013 | 15.50 | 15.71 | 15.46 | 15.69 | 807,483 | +0.12(+0.74%) |
Dec 13, 2013 | 15.51 | 15.62 | 15.33 | 15.58 | 722,842 | +0.13(+0.86%) |
Dec 12, 2013 | 15.48 | 15.58 | 15.41 | 15.44 | 524,431 | -0.11(-0.69%) |
Dec 11, 2013 | 15.53 | 15.67 | 15.42 | 15.55 | 837,980 | -0.03(-0.17%) |
Dec 10, 2013 | 15.26 | 15.63 | 15.22 | 15.58 | 1,053,602 | +0.12(+0.81%) |
Dec 09, 2013 | 15.45 | 15.51 | 15.29 | 15.45 | 2,231,163 | +0.00(+0.00%) |
Dec 06, 2013 | 15.55 | 15.67 | 15.32 | 15.45 | 0 | -0.01(-0.06%) |
Dec 05, 2013 | 15.54 | 15.54 | 15.36 | 15.46 | 0 | -0.12(-0.74%) |
Dec 04, 2013 | 15.50 | 15.66 | 15.44 | 15.58 | 0 | -0.03(-0.17%) |
Dec 03, 2013 | 15.61 | 15.72 | 15.49 | 15.60 | 0 | -0.12(-0.74%) |
Dec 02, 2013 | 15.93 | 15.98 | 15.68 | 15.72 | 0 | -0.28(-1.73%) |
Nov 29, 2013 | 15.93 | 16.02 | 15.90 | 15.99 | 0 | +0.07(+0.45%) |
Nov 27, 2013 | 15.76 | 16.02 | 15.66 | 15.92 | 0 | +0.12(+0.73%) |
Nov 26, 2013 | 15.66 | 15.86 | 15.58 | 15.81 | 0 | +0.13(+0.85%) |
Nov 25, 2013 | 15.74 | 15.87 | 15.58 | 15.67 | 0 | -0.09(-0.56%) |
Nov 22, 2013 | 15.91 | 15.95 | 15.74 | 15.76 | 0 | -0.08(-0.51%) |
Nov 21, 2013 | 15.88 | 15.99 | 15.81 | 15.84 | 0 | -0.04(-0.28%) |
Nov 20, 2013 | 15.80 | 16.02 | 15.75 | 15.89 | 0 | +0.11(+0.68%) |
Nov 19, 2013 | 15.73 | 15.94 | 15.67 | 15.78 | 0 | +0.04(+0.23%) |
Nov 18, 2013 | 16.05 | 16.08 | 15.67 | 15.74 | 0 | -0.29(-1.83%) |
Nov 15, 2013 | 15.66 | 16.09 | 15.66 | 16.04 | 0 | +0.45(+2.91%) |
Nov 14, 2013 | 15.58 | 15.73 | 15.55 | 15.58 | 0 | +0.02(+0.11%) |
Nov 12, 2013 | 15.48 | 15.71 | 15.13 | 15.57 | 0 | -0.26(-1.63%) |
Nov 11, 2013 | 15.90 | 16.00 | 15.74 | 15.82 | 0 | -0.14(-0.89%) |
Nov 08, 2013 | 15.65 | 15.99 | 15.61 | 15.97 | 0 | +0.29(+1.87%) |
Nov 07, 2013 | 15.80 | 16.13 | 15.65 | 15.67 | 0 | -0.14(-0.90%) |
Nov 06, 2013 | 16.10 | 16.23 | 15.76 | 15.82 | 0 | -0.29(-1.82%) |
Nov 05, 2013 | 16.14 | 16.25 | 15.91 | 16.11 | 0 | -0.03(-0.17%) |
Nov 04, 2013 | 16.16 | 16.23 | 16.09 | 16.14 | 0 | +0.02(+0.11%) |