Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.31 | 15.47 | 15.28 | 15.36 | 1,332,704 | +0.03(+0.20%) |
Nov 26, 2014 | 15.79 | 15.33 | 15.33 | 15.33 | 2,044,378 | -0.44(-2.81%) |
Nov 25, 2014 | 15.37 | 15.81 | 15.37 | 15.78 | 3,491,601 | +0.41(+2.64%) |
Nov 24, 2014 | 15.47 | 15.49 | 15.29 | 15.37 | 2,646,415 | -0.09(-0.57%) |
Nov 21, 2014 | 15.30 | 15.49 | 15.25 | 15.46 | 2,173,703 | +0.31(+2.02%) |
Nov 20, 2014 | 15.10 | 15.26 | 15.09 | 15.15 | 1,528,267 | -0.01(-0.08%) |
Nov 19, 2014 | 15.28 | 15.28 | 15.03 | 15.16 | 2,676,065 | -0.13(-0.87%) |
Nov 18, 2014 | 15.24 | 15.40 | 15.17 | 15.30 | 2,121,038 | +0.03(+0.20%) |
Nov 17, 2014 | 15.33 | 15.39 | 15.19 | 15.27 | 2,795,171 | -0.12(-0.81%) |
Nov 14, 2014 | 15.38 | 15.45 | 15.24 | 15.39 | 1,773,409 | +0.01(+0.08%) |
Nov 13, 2014 | 15.28 | 15.44 | 15.25 | 15.38 | 2,178,700 | +0.12(+0.77%) |
Nov 12, 2014 | 15.27 | 15.38 | 15.12 | 15.26 | 3,337,521 | -0.07(-0.44%) |
Nov 11, 2014 | 15.45 | 15.56 | 15.30 | 15.33 | 1,752,165 | -0.10(-0.64%) |
Nov 10, 2014 | 15.49 | 15.54 | 15.40 | 15.43 | 2,305,140 | -0.06(-0.36%) |
Nov 07, 2014 | 15.41 | 15.61 | 15.33 | 15.48 | 2,283,656 | +0.06(+0.40%) |
Nov 06, 2014 | 15.48 | 15.56 | 15.35 | 15.42 | 1,835,802 | -0.02(-0.16%) |
Nov 05, 2014 | 15.37 | 15.47 | 15.23 | 15.45 | 1,924,406 | +0.22(+1.46%) |
Nov 04, 2014 | 15.24 | 15.38 | 15.14 | 15.22 | 2,390,373 | -0.02(-0.12%) |
Nov 03, 2014 | 15.31 | 15.48 | 15.16 | 15.24 | 4,590,731 | -0.08(-0.53%) |
Oct 31, 2014 | 15.44 | 15.51 | 15.14 | 15.32 | 3,949,392 | +0.11(+0.69%) |
Oct 30, 2014 | 15.74 | 15.76 | 14.96 | 15.22 | 4,035,934 | -0.33(-2.15%) |
Oct 29, 2014 | 15.52 | 15.71 | 15.46 | 15.55 | 2,782,983 | +0.05(+0.32%) |
Oct 28, 2014 | 15.31 | 15.50 | 15.30 | 15.50 | 1,949,704 | +0.24(+1.58%) |
Oct 27, 2014 | 15.20 | 15.36 | 15.20 | 15.26 | 1,916,204 | +0.06(+0.37%) |
Oct 24, 2014 | 15.17 | 15.21 | 15.07 | 15.20 | 2,012,056 | +0.03(+0.20%) |
Oct 23, 2014 | 15.27 | 15.36 | 15.13 | 15.17 | 2,564,688 | +0.08(+0.53%) |
Oct 22, 2014 | 15.24 | 15.36 | 15.07 | 15.09 | 3,503,406 | -0.12(-0.81%) |
Oct 21, 2014 | 15.02 | 15.25 | 15.02 | 15.22 | 2,168,082 | +0.27(+1.82%) |
Oct 20, 2014 | 14.86 | 15.11 | 14.83 | 14.94 | 1,980,536 | +0.03(+0.21%) |
Oct 17, 2014 | 14.76 | 14.97 | 14.71 | 14.91 | 3,856,407 | +0.28(+1.90%) |
Oct 16, 2014 | 14.06 | 14.80 | 13.98 | 14.63 | 3,975,020 | +0.27(+1.90%) |
Oct 15, 2014 | 13.93 | 14.43 | 13.86 | 14.36 | 6,100,635 | +0.18(+1.27%) |
Oct 14, 2014 | 14.06 | 14.45 | 14.03 | 14.18 | 3,311,741 | +0.17(+1.19%) |
Oct 13, 2014 | 14.23 | 14.40 | 13.99 | 14.02 | 5,554,992 | -0.22(-1.57%) |
Oct 10, 2014 | 14.29 | 14.54 | 14.18 | 14.24 | 4,218,402 | -0.09(-0.65%) |
Oct 09, 2014 | 14.82 | 14.86 | 14.16 | 14.33 | 4,180,463 | -0.54(-3.62%) |
Oct 08, 2014 | 14.62 | 14.88 | 14.41 | 14.87 | 3,350,114 | +0.25(+1.69%) |
Oct 07, 2014 | 14.57 | 14.76 | 14.52 | 14.62 | 5,247,359 | -0.04(-0.30%) |
Oct 06, 2014 | 15.17 | 15.17 | 14.26 | 14.67 | 7,159,373 | -0.43(-2.87%) |
Oct 03, 2014 | 14.99 | 15.22 | 14.97 | 15.10 | 4,197,318 | +0.22(+1.50%) |
Oct 02, 2014 | 14.99 | 15.06 | 14.48 | 14.88 | 3,115,919 | -0.12(-0.83%) |
Oct 01, 2014 | 15.43 | 15.45 | 14.94 | 15.00 | 2,957,407 | -0.48(-3.08%) |
Sep 30, 2014 | 15.46 | 15.54 | 15.35 | 15.48 | 2,011,256 | +0.00(+0.00%) |
Sep 29, 2014 | 15.46 | 15.61 | 15.25 | 15.48 | 2,057,600 | -0.14(-0.87%) |
Sep 26, 2014 | 15.71 | 15.77 | 15.40 | 15.61 | 2,503,079 | -0.11(-0.67%) |
Sep 25, 2014 | 15.74 | 15.82 | 15.58 | 15.72 | 2,931,037 | -0.06(-0.39%) |
Sep 24, 2014 | 15.59 | 15.84 | 15.50 | 15.78 | 2,642,150 | +0.19(+1.19%) |
Sep 23, 2014 | 15.64 | 15.82 | 15.57 | 15.59 | 1,498,812 | -0.12(-0.75%) |
Sep 22, 2014 | 16.00 | 16.00 | 15.53 | 15.71 | 3,271,752 | -0.24(-1.48%) |
Sep 19, 2014 | 16.03 | 16.07 | 15.81 | 15.95 | 2,809,679 | +0.00(+0.00%) |
Sep 18, 2014 | 16.05 | 16.09 | 15.87 | 15.95 | 1,646,601 | -0.07(-0.46%) |
Sep 17, 2014 | 16.28 | 16.28 | 15.87 | 16.02 | 3,653,483 | -0.24(-1.45%) |
Sep 16, 2014 | 16.05 | 16.31 | 15.89 | 16.26 | 2,527,611 | +0.15(+0.92%) |
Sep 15, 2014 | 16.42 | 16.44 | 15.92 | 16.11 | 2,932,862 | -0.32(-1.96%) |
Sep 12, 2014 | 16.86 | 16.88 | 16.37 | 16.43 | 2,805,600 | -0.43(-2.57%) |
Sep 11, 2014 | 16.80 | 16.96 | 16.76 | 16.86 | 1,563,359 | +0.00(+0.00%) |
Sep 10, 2014 | 16.72 | 16.86 | 16.70 | 16.86 | 2,482,200 | +0.14(+0.85%) |
Sep 09, 2014 | 16.84 | 16.88 | 16.58 | 16.72 | 2,664,369 | -0.17(-1.03%) |
Sep 08, 2014 | 16.79 | 16.99 | 16.78 | 16.89 | 1,949,008 | +0.07(+0.40%) |
Sep 05, 2014 | 16.75 | 16.87 | 16.65 | 16.83 | 1,743,600 | +0.06(+0.33%) |
Sep 04, 2014 | 16.80 | 16.99 | 16.75 | 16.77 | 1,933,269 | -0.01(-0.07%) |
Sep 03, 2014 | 17.03 | 17.03 | 16.73 | 16.78 | 1,956,345 | -0.17(-0.99%) |
Sep 02, 2014 | 16.76 | 17.02 | 16.59 | 16.95 | 3,130,189 | +0.19(+1.15%) |
Aug 29, 2014 | 16.80 | 16.76 | 16.76 | 16.76 | 2,670,529 | +0.03(+0.19%) |
Aug 28, 2014 | 16.65 | 16.79 | 16.54 | 16.73 | 1,986,167 | +0.01(+0.07%) |
Aug 27, 2014 | 16.68 | 16.85 | 16.68 | 16.72 | 1,884,853 | -0.01(-0.04%) |
Aug 26, 2014 | 16.66 | 16.82 | 16.65 | 16.72 | 1,647,423 | +0.04(+0.26%) |
Aug 25, 2014 | 16.62 | 16.70 | 16.57 | 16.68 | 1,257,410 | +0.14(+0.82%) |
Aug 22, 2014 | 16.43 | 16.61 | 16.38 | 16.54 | 1,668,369 | +0.06(+0.38%) |
Aug 21, 2014 | 16.55 | 16.62 | 16.44 | 16.48 | 2,500,200 | -0.06(-0.34%) |
Aug 20, 2014 | 16.51 | 16.70 | 16.51 | 16.54 | 3,413,507 | +0.07(+0.40%) |
Aug 19, 2014 | 16.38 | 16.53 | 16.36 | 16.47 | 2,500,342 | +0.10(+0.60%) |
Aug 18, 2014 | 16.27 | 16.40 | 16.25 | 16.37 | 2,791,185 | +0.20(+1.22%) |
Aug 15, 2014 | 16.32 | 16.36 | 16.04 | 16.17 | 2,440,420 | -0.11(-0.68%) |
Aug 14, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 1,595,923 | -0.01(-0.08%) |
Aug 13, 2014 | 16.11 | 16.32 | 16.11 | 16.30 | 1,850,311 | +0.27(+1.69%) |
Aug 12, 2014 | 16.08 | 16.13 | 15.97 | 16.03 | 3,020,769 | -0.11(-0.69%) |
Aug 11, 2014 | 16.12 | 16.36 | 16.05 | 16.14 | 2,796,585 | +0.09(+0.58%) |
Aug 08, 2014 | 15.84 | 16.00 | 15.79 | 16.04 | 3,183,084 | +0.23(+1.48%) |
Aug 07, 2014 | 15.84 | 15.86 | 15.61 | 15.81 | 4,993,860 | +0.10(+0.63%) |
Aug 06, 2014 | 16.30 | 16.32 | 15.67 | 15.71 | 7,034,145 | -0.74(-4.49%) |
Aug 05, 2014 | 16.63 | 16.73 | 16.36 | 16.45 | 2,540,537 | -0.25(-1.47%) |
Aug 04, 2014 | 16.62 | 16.75 | 16.47 | 16.70 | 2,284,486 | +0.10(+0.63%) |
Aug 01, 2014 | 16.57 | 16.66 | 16.38 | 16.59 | 3,201,684 | -0.05(-0.30%) |
Jul 31, 2014 | 16.80 | 16.95 | 16.54 | 16.64 | 5,620,028 | -0.29(-1.71%) |
Jul 30, 2014 | 16.51 | 17.15 | 16.43 | 16.93 | 7,728,699 | +0.73(+4.48%) |
Jul 29, 2014 | 16.60 | 16.70 | 16.20 | 16.20 | 5,274,523 | -0.34(-2.08%) |
Jul 28, 2014 | 16.83 | 16.91 | 16.50 | 16.55 | 2,994,424 | -0.04(-0.22%) |
Jul 25, 2014 | 16.57 | 16.72 | 16.50 | 16.59 | 1,876,297 | -0.09(-0.52%) |
Jul 24, 2014 | 16.75 | 16.75 | 16.48 | 16.67 | 3,166,477 | -0.04(-0.26%) |
Jul 23, 2014 | 16.91 | 16.92 | 16.70 | 16.72 | 1,849,751 | -0.17(-1.02%) |
Jul 22, 2014 | 16.84 | 16.94 | 16.74 | 16.89 | 1,801,644 | +0.14(+0.84%) |
Jul 21, 2014 | 16.77 | 16.84 | 16.61 | 16.75 | 2,090,460 | -0.06(-0.37%) |
Jul 18, 2014 | 16.75 | 16.90 | 16.67 | 16.81 | 2,926,682 | +0.11(+0.66%) |
Jul 17, 2014 | 17.20 | 17.23 | 16.68 | 16.70 | 3,781,616 | -0.60(-3.48%) |
Jul 16, 2014 | 17.37 | 17.43 | 17.27 | 17.30 | 2,504,565 | -0.03(-0.18%) |
Jul 15, 2014 | 17.31 | 17.45 | 17.20 | 17.33 | 2,782,862 | +0.03(+0.18%) |
Jul 14, 2014 | 17.05 | 17.37 | 17.03 | 17.30 | 3,301,953 | +0.36(+2.11%) |
Jul 11, 2014 | 16.87 | 16.99 | 16.84 | 16.94 | 1,492,297 | +0.05(+0.29%) |
Jul 10, 2014 | 16.62 | 17.07 | 16.48 | 16.89 | 3,015,124 | +0.19(+1.14%) |
Jul 09, 2014 | 16.70 | 16.84 | 16.64 | 16.70 | 2,336,821 | +0.02(+0.11%) |
Jul 08, 2014 | 16.84 | 16.86 | 16.42 | 16.68 | 3,735,924 | -0.20(-1.17%) |
Jul 07, 2014 | 17.12 | 17.15 | 16.83 | 16.88 | 1,920,495 | -0.30(-1.72%) |
Jul 03, 2014 | 17.13 | 17.18 | 17.18 | 17.18 | 1,407,852 | +0.08(+0.47%) |
Jul 02, 2014 | 16.91 | 17.12 | 16.90 | 17.10 | 1,455,092 | +0.11(+0.65%) |
Jul 01, 2014 | 16.73 | 17.23 | 16.64 | 16.99 | 2,687,092 | +0.00(+0.00%) |
Jun 30, 2014 | 17.16 | 17.20 | 16.94 | 16.99 | 2,525,247 | -0.22(-1.25%) |
Jun 27, 2014 | 16.96 | 17.23 | 16.95 | 17.20 | 2,433,148 | +0.18(+1.08%) |
Jun 26, 2014 | 17.04 | 17.05 | 16.81 | 17.02 | 1,265,393 | -0.06(-0.32%) |
Jun 25, 2014 | 16.67 | 17.14 | 16.61 | 17.07 | 1,626,254 | +0.34(+2.06%) |
Jun 24, 2014 | 16.76 | 16.99 | 16.73 | 16.73 | 2,394,739 | -0.06(-0.33%) |
Jun 23, 2014 | 16.97 | 16.97 | 16.70 | 16.78 | 3,429,830 | -0.18(-1.05%) |
Jun 20, 2014 | 17.06 | 17.08 | 16.92 | 16.96 | 3,108,789 | -0.10(-0.61%) |
Jun 19, 2014 | 17.12 | 17.15 | 16.92 | 17.07 | 1,618,288 | -0.07(-0.39%) |
Jun 18, 2014 | 17.06 | 17.18 | 16.92 | 17.13 | 1,521,366 | +0.07(+0.40%) |
Jun 17, 2014 | 16.80 | 17.21 | 16.80 | 17.07 | 2,176,074 | +0.25(+1.46%) |
Jun 16, 2014 | 16.86 | 16.99 | 16.80 | 16.82 | 2,050,665 | -0.07(-0.44%) |
Jun 13, 2014 | 16.75 | 16.97 | 16.72 | 16.89 | 1,778,815 | +0.19(+1.14%) |
Jun 12, 2014 | 16.95 | 17.01 | 16.61 | 16.70 | 1,936,263 | -0.27(-1.59%) |
Jun 11, 2014 | 17.02 | 17.08 | 16.85 | 16.97 | 1,671,862 | -0.12(-0.68%) |
Jun 10, 2014 | 17.28 | 17.32 | 16.83 | 17.09 | 3,197,297 | -0.13(-0.75%) |
Jun 06, 2014 | 17.12 | 17.22 | 17.12 | 17.22 | 1,762,880 | +0.10(+0.57%) |
Jun 05, 2014 | 17.06 | 17.17 | 16.91 | 17.12 | 1,558,345 | +0.08(+0.47%) |
Jun 04, 2014 | 16.98 | 17.11 | 16.92 | 17.04 | 2,391,135 | +0.03(+0.18%) |
Jun 03, 2014 | 17.15 | 17.21 | 16.93 | 17.01 | 1,920,558 | -0.20(-1.18%) |
Jun 02, 2014 | 16.99 | 17.25 | 16.89 | 17.21 | 3,391,055 | +0.22(+1.30%) |
May 30, 2014 | 16.99 | 17.03 | 16.86 | 16.99 | 2,590,854 | +0.01(+0.07%) |
May 29, 2014 | 16.96 | 16.98 | 16.86 | 16.98 | 2,222,816 | +0.04(+0.25%) |
May 28, 2014 | 16.88 | 17.07 | 16.82 | 16.94 | 2,466,021 | +0.11(+0.65%) |
May 27, 2014 | 16.56 | 16.88 | 16.53 | 16.83 | 3,584,210 | +0.29(+1.74%) |
May 23, 2014 | 16.23 | 16.54 | 16.54 | 16.54 | 2,138,691 | +0.27(+1.69%) |
May 22, 2014 | 16.23 | 16.31 | 16.14 | 16.27 | 922,553 | +0.04(+0.26%) |
May 21, 2014 | 16.16 | 16.28 | 16.12 | 16.22 | 2,441,220 | +0.09(+0.57%) |
May 20, 2014 | 16.39 | 16.39 | 16.05 | 16.13 | 2,911,837 | -0.24(-1.46%) |
May 19, 2014 | 16.06 | 16.46 | 15.97 | 16.37 | 4,112,342 | +0.49(+3.08%) |
May 16, 2014 | 15.81 | 15.99 | 15.75 | 15.88 | 5,361,303 | +0.09(+0.58%) |
May 15, 2014 | 15.87 | 15.87 | 15.44 | 15.79 | 4,191,644 | -0.11(-0.69%) |
May 14, 2014 | 16.00 | 16.12 | 15.86 | 15.90 | 2,167,416 | -0.16(-0.99%) |
May 13, 2014 | 16.00 | 16.11 | 15.82 | 16.06 | 3,637,678 | +0.05(+0.31%) |
May 12, 2014 | 15.89 | 16.18 | 15.87 | 16.01 | 1,926,106 | +0.16(+1.04%) |
May 09, 2014 | 16.05 | 16.05 | 15.67 | 15.84 | 3,002,658 | -0.15(-0.95%) |
May 08, 2014 | 15.84 | 16.30 | 15.80 | 16.00 | 4,147,753 | +0.10(+0.61%) |
May 07, 2014 | 16.02 | 16.09 | 15.81 | 15.90 | 5,361,881 | -0.10(-0.61%) |
May 06, 2014 | 16.16 | 16.22 | 15.89 | 16.00 | 4,827,254 | -0.23(-1.43%) |
May 05, 2014 | 16.01 | 16.41 | 15.87 | 16.23 | 3,599,708 | +0.10(+0.61%) |
May 02, 2014 | 16.23 | 16.34 | 16.06 | 16.13 | 3,122,727 | -0.09(-0.53%) |
May 01, 2014 | 16.30 | 16.53 | 16.11 | 16.22 | 4,530,242 | -0.15(-0.93%) |
Apr 30, 2014 | 15.58 | 16.41 | 15.47 | 16.37 | 7,191,986 | +1.06(+6.90%) |
Apr 29, 2014 | 14.95 | 15.33 | 14.95 | 15.31 | 5,785,071 | +0.35(+2.37%) |
Apr 28, 2014 | 15.25 | 15.30 | 14.73 | 14.96 | 4,072,134 | -0.21(-1.37%) |
Apr 25, 2014 | 15.55 | 15.56 | 15.03 | 15.17 | 3,021,914 | -0.42(-2.70%) |
Apr 24, 2014 | 15.61 | 15.74 | 15.45 | 15.59 | 2,090,264 | -0.02(-0.16%) |
Apr 23, 2014 | 15.70 | 15.72 | 15.54 | 15.61 | 1,846,334 | -0.09(-0.58%) |
Apr 22, 2014 | 15.52 | 15.78 | 15.44 | 15.70 | 2,221,907 | +0.20(+1.26%) |
Apr 21, 2014 | 15.47 | 15.59 | 15.39 | 15.51 | 1,759,275 | +0.02(+0.12%) |
Apr 17, 2014 | 15.51 | 15.49 | 15.49 | 15.49 | 2,120,682 | -0.07(-0.47%) |
Apr 16, 2014 | 15.11 | 15.56 | 15.05 | 15.56 | 5,748,777 | +0.54(+3.62%) |
Apr 15, 2014 | 15.03 | 15.20 | 14.70 | 15.02 | 4,327,279 | +0.04(+0.29%) |
Apr 14, 2014 | 15.86 | 15.86 | 14.90 | 14.98 | 5,541,754 | -0.30(-1.96%) |
Apr 11, 2014 | 15.61 | 15.68 | 15.23 | 15.28 | 4,115,546 | -0.46(-2.95%) |
Apr 10, 2014 | 15.92 | 16.30 | 15.65 | 15.74 | 4,996,927 | -0.19(-1.19%) |
Apr 09, 2014 | 15.84 | 16.11 | 15.78 | 15.93 | 4,248,650 | +0.18(+1.12%) |
Apr 08, 2014 | 15.81 | 15.88 | 15.51 | 15.75 | 4,818,798 | -0.12(-0.73%) |
Apr 07, 2014 | 16.42 | 16.51 | 15.86 | 15.87 | 10,635,081 | -0.61(-3.71%) |
Apr 04, 2014 | 16.63 | 16.85 | 16.17 | 16.48 | 9,568,416 | -0.04(-0.22%) |
Apr 03, 2014 | 16.39 | 16.55 | 16.27 | 16.52 | 5,113,784 | +0.15(+0.93%) |
Apr 02, 2014 | 15.72 | 16.41 | 15.68 | 16.36 | 9,621,948 | +0.69(+4.40%) |
Apr 01, 2014 | 15.87 | 15.94 | 15.63 | 15.67 | 3,921,641 | -0.20(-1.27%) |
Mar 31, 2014 | 15.71 | 16.01 | 15.70 | 15.87 | 3,047,333 | +0.32(+2.04%) |
Mar 28, 2014 | 15.39 | 15.82 | 15.39 | 15.56 | 2,969,932 | +0.27(+1.76%) |
Mar 27, 2014 | 15.41 | 15.48 | 15.15 | 15.29 | 2,859,103 | -0.13(-0.87%) |
Mar 26, 2014 | 15.78 | 15.83 | 15.32 | 15.42 | 3,432,702 | -0.29(-1.83%) |
Mar 25, 2014 | 15.65 | 15.84 | 15.61 | 15.71 | 4,399,455 | +0.14(+0.90%) |
Mar 24, 2014 | 15.46 | 15.61 | 15.28 | 15.57 | 4,292,935 | +0.15(+0.99%) |
Mar 21, 2014 | 15.73 | 15.92 | 15.38 | 15.42 | 9,126,152 | -0.18(-1.14%) |
Mar 20, 2014 | 15.52 | 15.71 | 15.45 | 15.59 | 2,355,412 | +0.04(+0.28%) |
Mar 19, 2014 | 15.69 | 15.74 | 15.40 | 15.55 | 4,745,608 | -0.18(-1.13%) |
Mar 18, 2014 | 15.48 | 15.76 | 15.47 | 15.73 | 2,975,309 | +0.26(+1.70%) |
Mar 17, 2014 | 15.55 | 15.60 | 15.38 | 15.47 | 2,276,003 | +0.04(+0.28%) |
Mar 14, 2014 | 15.42 | 15.50 | 15.32 | 15.42 | 4,030,650 | -0.08(-0.51%) |
Mar 13, 2014 | 15.73 | 15.86 | 15.45 | 15.50 | 3,911,970 | -0.19(-1.21%) |
Mar 12, 2014 | 15.65 | 15.73 | 15.36 | 15.69 | 5,877,677 | -0.07(-0.46%) |
Mar 11, 2014 | 15.97 | 16.06 | 15.72 | 15.76 | 3,896,259 | -0.16(-1.04%) |
Mar 10, 2014 | 16.09 | 16.09 | 15.80 | 15.93 | 4,860,694 | -0.26(-1.62%) |
Mar 07, 2014 | 16.16 | 16.27 | 15.92 | 16.19 | 4,005,980 | +0.13(+0.84%) |
Mar 06, 2014 | 16.11 | 16.17 | 15.97 | 16.06 | 3,784,454 | -0.02(-0.11%) |
Mar 05, 2014 | 15.88 | 16.08 | 15.85 | 16.08 | 4,321,931 | +0.20(+1.27%) |
Mar 04, 2014 | 15.80 | 16.01 | 15.64 | 15.87 | 6,141,136 | +0.20(+1.25%) |
Mar 03, 2014 | 15.43 | 15.69 | 15.32 | 15.68 | 4,666,855 | +0.13(+0.86%) |
Feb 28, 2014 | 15.29 | 15.59 | 15.19 | 15.54 | 5,630,096 | +0.27(+1.80%) |
Feb 27, 2014 | 15.20 | 15.37 | 15.18 | 15.27 | 4,050,684 | -0.02(-0.12%) |
Feb 26, 2014 | 15.34 | 15.54 | 15.19 | 15.29 | 4,523,726 | +0.02(+0.12%) |
Feb 25, 2014 | 15.07 | 15.38 | 14.90 | 15.27 | 6,228,447 | +0.20(+1.30%) |
Feb 24, 2014 | 15.40 | 15.43 | 15.07 | 15.07 | 5,840,339 | -0.26(-1.71%) |
Feb 21, 2014 | 15.54 | 15.59 | 15.27 | 15.34 | 5,841,976 | -0.14(-0.91%) |
Feb 20, 2014 | 15.42 | 15.54 | 15.24 | 15.48 | 3,887,818 | +0.06(+0.40%) |
Feb 19, 2014 | 15.54 | 15.63 | 15.39 | 15.42 | 4,713,440 | -0.23(-1.48%) |
Feb 18, 2014 | 15.66 | 15.70 | 15.40 | 15.65 | 5,691,819 | -0.01(-0.08%) |
Feb 14, 2014 | 15.48 | 15.66 | 15.66 | 15.66 | 4,254,789 | +0.15(+0.94%) |
Feb 13, 2014 | 15.26 | 15.58 | 15.15 | 15.51 | 4,577,869 | +0.21(+1.40%) |
Feb 12, 2014 | 15.36 | 15.36 | 15.10 | 15.30 | 4,710,252 | +0.04(+0.23%) |
Feb 11, 2014 | 15.19 | 15.32 | 15.04 | 15.27 | 5,895,016 | +0.07(+0.44%) |
Feb 10, 2014 | 15.40 | 15.45 | 15.10 | 15.20 | 5,480,463 | -0.24(-1.57%) |
Feb 07, 2014 | 15.25 | 15.51 | 15.19 | 15.44 | 5,233,974 | +0.22(+1.47%) |
Feb 06, 2014 | 15.02 | 15.34 | 14.97 | 15.22 | 3,756,167 | +0.25(+1.66%) |
Feb 05, 2014 | 15.05 | 15.22 | 14.80 | 14.97 | 6,182,587 | -0.21(-1.40%) |
Feb 04, 2014 | 15.00 | 15.29 | 14.71 | 15.18 | 8,248,681 | +0.36(+2.41%) |
Feb 03, 2014 | 15.25 | 15.51 | 14.62 | 14.82 | 11,200,035 | -0.44(-2.90%) |
Jan 31, 2014 | 15.50 | 15.76 | 15.25 | 15.27 | 12,645,120 | -0.41(-2.59%) |
Jan 30, 2014 | 13.94 | 15.70 | 13.81 | 15.67 | 18,852,268 | +2.50(+18.96%) |
Jan 29, 2014 | 13.06 | 13.24 | 13.05 | 13.17 | 5,969,200 | -0.04(-0.32%) |
Jan 28, 2014 | 12.82 | 13.25 | 12.81 | 13.22 | 5,835,020 | +0.41(+3.17%) |
Jan 27, 2014 | 13.11 | 13.29 | 12.74 | 12.81 | 7,371,426 | -0.31(-2.36%) |
Jan 24, 2014 | 13.41 | 13.48 | 13.11 | 13.12 | 5,263,010 | -0.45(-3.31%) |
Jan 23, 2014 | 13.94 | 13.99 | 13.46 | 13.57 | 5,257,627 | -0.52(-3.66%) |
Jan 22, 2014 | 14.05 | 14.21 | 13.98 | 14.08 | 2,863,033 | +0.02(+0.13%) |
Jan 21, 2014 | 14.03 | 14.14 | 13.87 | 14.06 | 2,448,425 | +0.06(+0.43%) |
Jan 17, 2014 | 14.20 | 14.00 | 14.00 | 14.00 | 2,440,429 | -0.22(-1.53%) |
Jan 16, 2014 | 14.30 | 14.42 | 14.13 | 14.22 | 2,182,796 | -0.13(-0.89%) |
Jan 15, 2014 | 14.14 | 14.41 | 14.14 | 14.35 | 2,722,723 | +0.21(+1.46%) |
Jan 14, 2014 | 13.93 | 14.22 | 13.91 | 14.14 | 3,796,916 | +0.25(+1.83%) |
Jan 13, 2014 | 14.13 | 14.28 | 13.73 | 13.89 | 4,332,257 | -0.35(-2.43%) |
Jan 10, 2014 | 14.23 | 14.32 | 14.12 | 14.23 | 3,296,241 | +0.07(+0.51%) |
Jan 09, 2014 | 14.37 | 14.45 | 14.06 | 14.16 | 3,762,330 | -0.20(-1.39%) |
Jan 08, 2014 | 14.33 | 14.43 | 14.19 | 14.36 | 5,209,355 | +0.01(+0.09%) |
Jan 07, 2014 | 14.42 | 14.51 | 14.31 | 14.35 | 2,799,456 | +0.02(+0.17%) |
Jan 06, 2014 | 14.50 | 14.66 | 14.29 | 14.33 | 6,344,299 | -0.13(-0.92%) |
Jan 03, 2014 | 14.22 | 14.52 | 14.21 | 14.46 | 4,468,546 | +0.25(+1.79%) |
Jan 02, 2014 | 14.13 | 14.23 | 14.05 | 14.20 | 6,187,664 | +0.08(+0.56%) |
Dec 31, 2013 | 14.16 | 14.13 | 14.13 | 14.13 | 3,566,374 | -0.05(-0.34%) |
Dec 30, 2013 | 14.25 | 14.30 | 14.13 | 14.17 | 2,478,202 | -0.11(-0.76%) |
Dec 27, 2013 | 14.37 | 14.43 | 14.27 | 14.28 | 3,773,290 | -0.13(-0.88%) |
Dec 26, 2013 | 13.94 | 14.45 | 13.93 | 14.41 | 6,258,399 | +0.44(+3.12%) |
Dec 24, 2013 | 13.90 | 14.00 | 13.78 | 13.97 | 1,236,107 | +0.05(+0.39%) |
Dec 23, 2013 | 13.67 | 13.97 | 13.62 | 13.92 | 5,474,231 | +0.34(+2.50%) |
Dec 20, 2013 | 13.37 | 13.78 | 13.28 | 13.58 | 19,027,688 | +0.21(+1.54%) |
Dec 19, 2013 | 13.41 | 13.52 | 13.34 | 13.37 | 5,064,625 | -0.04(-0.32%) |
Dec 18, 2013 | 13.36 | 13.48 | 12.95 | 13.42 | 6,154,640 | +0.04(+0.32%) |
Dec 17, 2013 | 13.45 | 13.45 | 13.17 | 13.37 | 5,189,404 | -0.08(-0.63%) |
Dec 16, 2013 | 13.43 | 13.57 | 13.37 | 13.46 | 6,279,406 | -0.02(-0.18%) |
Dec 13, 2013 | 13.34 | 13.52 | 13.28 | 13.48 | 4,368,729 | +0.16(+1.23%) |
Dec 12, 2013 | 13.37 | 13.40 | 13.16 | 13.32 | 5,448,045 | -0.04(-0.32%) |
Dec 11, 2013 | 13.65 | 13.74 | 13.31 | 13.36 | 6,449,950 | -0.28(-2.09%) |
Dec 10, 2013 | 13.40 | 13.68 | 13.40 | 13.65 | 4,432,213 | +0.17(+1.26%) |
Dec 09, 2013 | 13.46 | 13.55 | 13.37 | 13.48 | 4,115,760 | -0.01(-0.05%) |
Dec 06, 2013 | 13.20 | 13.53 | 13.05 | 13.48 | 8,130,338 | +0.42(+3.20%) |
Dec 05, 2013 | 13.63 | 13.63 | 12.99 | 13.06 | 9,591,513 | -0.59(-4.31%) |
Dec 04, 2013 | 13.53 | 13.85 | 13.39 | 13.65 | 8,190,431 | +0.09(+0.67%) |
Dec 03, 2013 | 14.05 | 14.14 | 13.51 | 13.56 | 9,519,611 | -0.61(-4.32%) |