Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.35 | 25.62 | 25.26 | 25.27 | 2,689 | -0.33(-1.30%) |
Nov 26, 2014 | 25.39 | 25.60 | 25.60 | 25.60 | 3,666 | +0.20(+0.78%) |
Nov 25, 2014 | 25.62 | 25.62 | 25.24 | 25.40 | 2,440 | +0.04(+0.17%) |
Nov 24, 2014 | 24.76 | 25.57 | 24.76 | 25.36 | 6,674 | +0.12(+0.47%) |
Nov 21, 2014 | 25.97 | 25.97 | 25.24 | 25.24 | 3,864 | -0.19(-0.73%) |
Nov 20, 2014 | 25.15 | 26.63 | 25.15 | 25.43 | 2,873 | +0.46(+1.83%) |
Nov 19, 2014 | 26.93 | 26.93 | 24.65 | 24.97 | 4,627 | -1.23(-4.71%) |
Nov 18, 2014 | 28.53 | 28.53 | 25.36 | 26.21 | 10,180 | +0.85(+3.33%) |
Nov 17, 2014 | 24.69 | 25.36 | 24.11 | 25.36 | 3,760 | +0.19(+0.77%) |
Nov 14, 2014 | 23.13 | 25.36 | 22.75 | 25.17 | 8,514 | +2.03(+8.77%) |
Nov 13, 2014 | 23.57 | 23.57 | 21.45 | 23.14 | 3,196 | -0.40(-1.69%) |
Nov 12, 2014 | 23.57 | 23.57 | 23.54 | 23.54 | 1,338 | -0.15(-0.64%) |
Nov 11, 2014 | 23.34 | 23.69 | 20.51 | 23.69 | 7,255 | +0.03(+0.11%) |
Nov 10, 2014 | 23.62 | 23.67 | 21.36 | 23.66 | 11,531 | +1.09(+4.83%) |
Nov 07, 2014 | 25.77 | 25.77 | 20.24 | 22.57 | 11,570 | -0.42(-1.84%) |
Nov 06, 2014 | 23.29 | 23.55 | 22.97 | 23.00 | 4,924 | -0.30(-1.27%) |
Nov 05, 2014 | 23.73 | 23.76 | 22.57 | 23.29 | 2,455 | -0.13(-0.54%) |
Nov 04, 2014 | 23.18 | 24.28 | 22.87 | 23.42 | 6,623 | +0.25(+1.06%) |
Nov 03, 2014 | 22.87 | 23.25 | 21.85 | 23.17 | 17,199 | +0.67(+2.97%) |
Oct 31, 2014 | 22.35 | 22.67 | 21.79 | 22.51 | 7,747 | +0.71(+3.26%) |
Oct 30, 2014 | 20.58 | 22.34 | 20.58 | 21.80 | 8,944 | +1.01(+4.88%) |
Oct 29, 2014 | 19.10 | 20.78 | 19.10 | 20.78 | 2,175 | -0.31(-1.48%) |
Oct 28, 2014 | 20.29 | 21.11 | 20.29 | 21.09 | 6,860 | +0.91(+4.52%) |
Oct 27, 2014 | 19.55 | 20.18 | 20.26 | 20.18 | 3,207 | -0.08(-0.38%) |
Oct 24, 2014 | 19.20 | 20.26 | 19.20 | 20.26 | 2,941 | +0.95(+4.90%) |
Oct 23, 2014 | 18.40 | 20.54 | 18.40 | 19.31 | 6,610 | +1.23(+6.83%) |
Oct 22, 2014 | 17.74 | 18.47 | 17.45 | 18.08 | 11,111 | +0.34(+1.91%) |
Oct 21, 2014 | 17.69 | 17.74 | 17.39 | 17.74 | 2,213 | +0.10(+0.58%) |
Oct 20, 2014 | 17.26 | 17.64 | 17.37 | 17.64 | 6,626 | +0.26(+1.51%) |
Oct 17, 2014 | 17.26 | 17.51 | 17.16 | 17.37 | 15,834 | +0.34(+1.98%) |
Oct 16, 2014 | 16.85 | 17.04 | 17.04 | 17.04 | 4,119 | +0.00(+0.00%) |
Oct 15, 2014 | 16.44 | 17.09 | 16.40 | 17.04 | 6,209 | +0.23(+1.36%) |
Oct 14, 2014 | 16.87 | 16.87 | 16.33 | 16.81 | 2,498 | +0.19(+1.12%) |
Oct 13, 2014 | 16.82 | 16.82 | 16.62 | 16.62 | 1,821 | +0.04(+0.26%) |
Oct 10, 2014 | 16.36 | 16.63 | 16.36 | 16.58 | 1,426 | +0.19(+1.13%) |
Oct 09, 2014 | 16.50 | 16.69 | 16.15 | 16.39 | 6,073 | -0.55(-3.24%) |
Oct 08, 2014 | 16.26 | 17.04 | 16.06 | 16.94 | 9,278 | +0.68(+4.21%) |
Oct 07, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 1,230 | -0.20(-1.23%) |
Oct 06, 2014 | 16.55 | 16.86 | 16.38 | 16.46 | 3,196 | -0.02(-0.10%) |
Oct 03, 2014 | 16.75 | 16.75 | 16.07 | 16.48 | 9,065 | -0.11(-0.66%) |
Oct 02, 2014 | 17.13 | 17.13 | 16.39 | 16.59 | 2,521 | +0.50(+3.10%) |
Oct 01, 2014 | 16.26 | 17.13 | 16.07 | 16.09 | 6,707 | -0.36(-2.21%) |
Sep 30, 2014 | 16.11 | 16.45 | 16.06 | 16.45 | 5,639 | +0.14(+0.88%) |
Sep 29, 2014 | 16.06 | 16.31 | 16.06 | 16.31 | 1,194 | -0.18(-1.08%) |
Sep 26, 2014 | 16.51 | 16.77 | 16.28 | 16.49 | 6,107 | -0.01(-0.05%) |
Sep 25, 2014 | 17.14 | 17.14 | 16.49 | 16.49 | 5,094 | -0.29(-1.71%) |
Sep 24, 2014 | 16.54 | 16.78 | 16.54 | 16.78 | 2,718 | +0.25(+1.48%) |
Sep 23, 2014 | 16.41 | 16.67 | 16.41 | 16.54 | 3,400 | +0.00(+0.00%) |
Sep 22, 2014 | 16.53 | 17.15 | 16.53 | 16.54 | 4,733 | +0.01(+0.05%) |
Sep 19, 2014 | 16.56 | 17.15 | 16.43 | 16.53 | 6,382 | -0.01(-0.05%) |
Sep 18, 2014 | 16.48 | 17.15 | 16.48 | 16.54 | 2,912 | -0.28(-1.66%) |
Sep 17, 2014 | 16.70 | 17.15 | 16.40 | 16.82 | 2,012 | +0.17(+1.02%) |
Sep 16, 2014 | 16.54 | 16.82 | 16.49 | 16.65 | 1,977 | +0.14(+0.87%) |
Sep 15, 2014 | 16.61 | 16.75 | 16.49 | 16.50 | 3,076 | +0.01(+0.05%) |
Sep 12, 2014 | 16.76 | 16.76 | 16.49 | 16.49 | 2,179 | -0.29(-1.71%) |
Sep 11, 2014 | 16.78 | 16.78 | 16.41 | 16.78 | 2,245 | +0.00(+0.00%) |
Sep 10, 2014 | 16.67 | 16.88 | 16.58 | 16.78 | 4,083 | +0.28(+1.69%) |
Sep 09, 2014 | 16.82 | 16.82 | 16.50 | 16.50 | 3,442 | -0.34(-2.01%) |
Sep 08, 2014 | 16.62 | 16.86 | 16.62 | 16.84 | 3,697 | +0.32(+1.94%) |
Sep 05, 2014 | 16.37 | 16.57 | 16.29 | 16.52 | 6,472 | +0.08(+0.46%) |
Sep 04, 2014 | 16.74 | 16.74 | 16.16 | 16.44 | 3,870 | +0.36(+2.26%) |
Sep 03, 2014 | 16.40 | 16.04 | 16.06 | 16.08 | 2,131 | +0.04(+0.26%) |
Sep 02, 2014 | 14.88 | 14.88 | 14.88 | 16.04 | 10,574 | +1.15(+7.72%) |
Aug 29, 2014 | 14.72 | 14.89 | 14.89 | 14.89 | 2,010 | -0.15(-1.01%) |
Aug 28, 2014 | 14.81 | 15.13 | 14.81 | 15.04 | 3,787 | -0.01(-0.06%) |
Aug 27, 2014 | 15.12 | 15.13 | 14.93 | 15.05 | 3,074 | -0.03(-0.22%) |
Aug 26, 2014 | 14.67 | 15.12 | 14.67 | 15.08 | 12,342 | +0.36(+2.47%) |
Aug 25, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 3,498 | +0.11(+0.75%) |
Aug 22, 2014 | 14.58 | 14.99 | 14.47 | 14.61 | 23,759 | -0.19(-1.31%) |
Aug 21, 2014 | 14.58 | 15.05 | 14.58 | 14.80 | 8,081 | -0.10(-0.68%) |
Aug 20, 2014 | 14.76 | 15.07 | 14.69 | 14.90 | 11,184 | -0.21(-1.40%) |
Aug 19, 2014 | 14.75 | 15.34 | 14.75 | 15.12 | 3,476 | +0.37(+2.52%) |
Aug 18, 2014 | 14.79 | 14.79 | 14.38 | 14.74 | 3,974 | -0.18(-1.19%) |
Aug 15, 2014 | 14.85 | 15.01 | 14.38 | 14.92 | 2,816 | +0.34(+2.32%) |
Aug 14, 2014 | 14.61 | 14.61 | 14.58 | 14.58 | 770 | -0.21(-1.43%) |
Aug 13, 2014 | 14.84 | 14.84 | 14.79 | 14.79 | 2,847 | +0.10(+0.69%) |
Aug 12, 2014 | 14.90 | 14.90 | 14.69 | 14.69 | 1,098 | -0.34(-2.25%) |
Aug 11, 2014 | 14.40 | 15.03 | 14.40 | 15.03 | 6,156 | +0.35(+2.36%) |
Aug 08, 2014 | 14.40 | 14.82 | 14.38 | 14.69 | 4,251 | +0.29(+2.00%) |
Aug 07, 2014 | 14.63 | 14.63 | 14.38 | 14.40 | 3,065 | -0.15(-1.05%) |
Aug 06, 2014 | 14.39 | 14.55 | 14.36 | 14.55 | 2,631 | +0.17(+1.18%) |
Aug 05, 2014 | 15.10 | 15.10 | 14.37 | 14.38 | 1,881 | -0.78(-5.13%) |
Aug 04, 2014 | 14.49 | 15.56 | 14.37 | 15.16 | 3,588 | +0.67(+4.61%) |
Aug 01, 2014 | 14.39 | 15.20 | 13.47 | 14.49 | 13,556 | +0.17(+1.18%) |
Jul 31, 2014 | 14.58 | 14.58 | 14.32 | 14.32 | 6,244 | -0.13(-0.88%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.43 | 14.45 | 2,078 | -0.02(-0.12%) |
Jul 29, 2014 | 15.33 | 15.39 | 13.88 | 14.47 | 24,850 | -0.85(-5.52%) |
Jul 28, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 1,059 | -0.07(-0.44%) |
Jul 25, 2014 | 15.85 | 15.85 | 15.22 | 15.38 | 19,833 | -0.69(-4.31%) |
Jul 24, 2014 | 15.91 | 16.24 | 15.91 | 16.07 | 4,000 | -0.03(-0.16%) |
Jul 23, 2014 | 16.14 | 16.14 | 15.85 | 16.10 | 1,159 | -0.04(-0.26%) |
Jul 22, 2014 | 16.14 | 16.22 | 16.01 | 16.14 | 2,554 | +0.14(+0.85%) |
Jul 21, 2014 | 16.03 | 16.40 | 15.98 | 16.00 | 12,935 | -0.14(-0.89%) |
Jul 18, 2014 | 15.85 | 16.21 | 15.85 | 16.15 | 7,189 | +0.25(+1.54%) |
Jul 17, 2014 | 16.36 | 16.36 | 15.85 | 15.90 | 22,279 | -0.55(-3.34%) |
Jul 16, 2014 | 16.52 | 16.56 | 16.36 | 16.45 | 2,818 | +0.04(+0.26%) |
Jul 15, 2014 | 16.45 | 16.49 | 16.41 | 16.41 | 2,182 | +0.01(+0.05%) |
Jul 14, 2014 | 16.61 | 16.67 | 16.40 | 16.40 | 7,655 | -0.01(-0.05%) |
Jul 11, 2014 | 16.51 | 16.77 | 16.40 | 16.41 | 5,761 | -0.10(-0.61%) |
Jul 10, 2014 | 16.40 | 16.78 | 16.40 | 16.51 | 3,578 | -0.29(-1.71%) |
Jul 09, 2014 | 16.65 | 16.90 | 16.64 | 16.80 | 3,237 | +0.19(+1.17%) |
Jul 08, 2014 | 16.60 | 16.90 | 16.60 | 16.60 | 2,495 | +0.03(+0.20%) |
Jul 07, 2014 | 16.82 | 16.82 | 16.57 | 16.57 | 2,695 | -0.20(-1.21%) |
Jul 03, 2014 | 16.79 | 16.77 | 16.77 | 16.77 | 6,742 | +0.12(+0.71%) |
Jul 02, 2014 | 16.44 | 16.91 | 16.44 | 16.65 | 3,556 | -0.08(-0.51%) |
Jul 01, 2014 | 16.67 | 17.51 | 16.60 | 16.74 | 12,023 | +0.15(+0.92%) |
Jun 30, 2014 | 16.90 | 16.90 | 16.46 | 16.59 | 3,126 | -0.30(-1.80%) |
Jun 27, 2014 | 16.57 | 16.89 | 16.49 | 16.89 | 13,648 | +0.18(+1.06%) |
Jun 26, 2014 | 16.79 | 16.79 | 16.60 | 16.71 | 2,452 | +0.08(+0.46%) |
Jun 25, 2014 | 16.43 | 16.64 | 16.37 | 16.64 | 3,916 | +0.11(+0.66%) |
Jun 24, 2014 | 16.77 | 16.77 | 16.53 | 16.53 | 3,007 | -0.06(-0.36%) |
Jun 23, 2014 | 16.92 | 16.92 | 16.24 | 16.59 | 5,774 | -0.57(-3.30%) |
Jun 20, 2014 | 16.93 | 17.21 | 16.71 | 17.15 | 27,401 | +0.36(+2.11%) |
Jun 19, 2014 | 16.66 | 16.87 | 16.27 | 16.80 | 2,799 | +0.26(+1.58%) |
Jun 18, 2014 | 16.15 | 16.54 | 16.15 | 16.54 | 2,064 | +0.30(+1.88%) |
Jun 17, 2014 | 16.33 | 16.65 | 16.19 | 16.23 | 8,653 | -0.19(-1.13%) |
Jun 16, 2014 | 16.58 | 16.72 | 16.37 | 16.42 | 3,522 | +0.09(+0.57%) |
Jun 13, 2014 | 16.47 | 16.58 | 16.28 | 16.33 | 2,066 | -0.04(-0.26%) |
Jun 12, 2014 | 16.39 | 16.56 | 16.18 | 16.37 | 4,694 | +0.02(+0.10%) |
Jun 11, 2014 | 16.08 | 16.36 | 16.08 | 16.35 | 4,207 | +0.05(+0.31%) |
Jun 10, 2014 | 16.50 | 16.50 | 16.11 | 16.30 | 4,760 | -0.02(-0.10%) |
Jun 06, 2014 | 15.89 | 16.41 | 15.89 | 16.32 | 2,931 | +0.55(+3.49%) |
Jun 05, 2014 | 16.08 | 16.09 | 15.28 | 15.77 | 9,805 | -0.46(-2.86%) |
Jun 04, 2014 | 15.55 | 16.27 | 15.55 | 16.23 | 1,723 | +0.14(+0.89%) |
Jun 03, 2014 | 16.18 | 16.76 | 15.23 | 16.09 | 9,304 | -0.52(-3.11%) |
Jun 02, 2014 | 16.90 | 16.90 | 16.44 | 16.60 | 4,733 | -0.08(-0.46%) |
May 30, 2014 | 16.87 | 16.87 | 16.68 | 16.68 | 4,119 | -0.18(-1.05%) |
May 29, 2014 | 16.68 | 16.86 | 16.68 | 16.86 | 1,748 | +0.09(+0.55%) |
May 28, 2014 | 16.91 | 16.91 | 16.73 | 16.76 | 2,065 | -0.11(-0.65%) |
May 27, 2014 | 16.71 | 17.04 | 16.71 | 16.87 | 9,479 | +0.00(+0.00%) |
May 23, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 3,903 | +0.14(+0.86%) |
May 22, 2014 | 16.91 | 16.91 | 15.82 | 16.73 | 13,228 | -0.14(-0.85%) |
May 21, 2014 | 16.74 | 16.91 | 16.74 | 16.87 | 9,886 | +0.14(+0.81%) |
May 20, 2014 | 16.95 | 16.99 | 16.67 | 16.74 | 269,409 | -0.46(-2.70%) |
May 19, 2014 | 17.18 | 17.24 | 16.92 | 17.20 | 3,665 | +0.04(+0.25%) |
May 16, 2014 | 16.98 | 17.16 | 16.98 | 17.16 | 2,686 | +0.25(+1.50%) |
May 15, 2014 | 16.94 | 17.23 | 16.91 | 16.91 | 4,432 | -0.08(-0.50%) |
May 14, 2014 | 17.16 | 17.38 | 16.98 | 16.99 | 13,942 | -0.15(-0.89%) |
May 13, 2014 | 17.04 | 17.15 | 17.03 | 17.15 | 4,544 | +0.01(+0.05%) |
May 12, 2014 | 16.65 | 17.14 | 16.65 | 17.14 | 2,910 | +0.17(+1.00%) |
May 09, 2014 | 16.65 | 17.17 | 16.65 | 16.97 | 2,868 | +0.27(+1.62%) |
May 08, 2014 | 16.90 | 16.98 | 16.70 | 16.70 | 3,365 | +0.04(+0.25%) |
May 07, 2014 | 16.28 | 17.64 | 16.28 | 16.65 | 3,394 | +0.12(+0.72%) |
May 06, 2014 | 16.88 | 16.88 | 16.50 | 16.54 | 5,200 | -0.25(-1.51%) |
May 05, 2014 | 16.93 | 17.12 | 16.79 | 16.79 | 4,755 | -0.27(-1.59%) |
May 02, 2014 | 17.20 | 17.47 | 16.95 | 17.06 | 11,860 | -0.19(-1.08%) |
May 01, 2014 | 17.05 | 17.40 | 17.05 | 17.25 | 11,228 | +0.19(+1.14%) |
Apr 30, 2014 | 17.04 | 17.41 | 16.92 | 17.05 | 5,663 | +0.01(+0.05%) |
Apr 29, 2014 | 17.19 | 17.59 | 16.92 | 17.04 | 8,969 | -0.15(-0.89%) |
Apr 28, 2014 | 17.34 | 17.73 | 17.03 | 17.20 | 11,216 | -0.10(-0.59%) |
Apr 25, 2014 | 17.71 | 18.31 | 17.30 | 17.30 | 7,508 | -0.30(-1.68%) |
Apr 24, 2014 | 17.61 | 17.71 | 17.55 | 17.59 | 3,430 | -0.15(-0.86%) |
Apr 23, 2014 | 18.11 | 18.11 | 17.58 | 17.75 | 1,519 | -0.09(-0.52%) |
Apr 22, 2014 | 17.97 | 17.97 | 17.68 | 17.84 | 2,676 | +0.08(+0.48%) |
Apr 21, 2014 | 17.69 | 18.25 | 17.67 | 17.75 | 2,205 | -0.10(-0.57%) |
Apr 17, 2014 | 17.47 | 17.86 | 17.86 | 17.86 | 5,204 | +0.39(+2.23%) |
Apr 16, 2014 | 17.80 | 17.80 | 17.20 | 17.47 | 4,624 | -0.08(-0.43%) |
Apr 15, 2014 | 17.29 | 17.54 | 17.29 | 17.54 | 1,657 | -0.20(-1.14%) |
Apr 14, 2014 | 17.75 | 17.86 | 17.44 | 17.75 | 6,768 | +0.35(+1.99%) |
Apr 11, 2014 | 17.64 | 18.38 | 17.31 | 17.40 | 3,880 | -0.36(-2.00%) |
Apr 10, 2014 | 17.80 | 18.31 | 17.75 | 17.75 | 17,675 | -0.28(-1.55%) |
Apr 09, 2014 | 17.82 | 18.35 | 17.75 | 18.03 | 8,203 | +0.29(+1.62%) |
Apr 08, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 2,210 | -0.09(-0.52%) |
Apr 07, 2014 | 17.48 | 17.91 | 17.47 | 17.84 | 4,798 | +0.38(+2.18%) |
Apr 04, 2014 | 18.16 | 18.18 | 17.45 | 17.46 | 7,130 | -0.38(-2.13%) |
Apr 03, 2014 | 17.04 | 17.92 | 17.04 | 17.84 | 8,963 | -0.34(-1.86%) |
Apr 02, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 506 | +0.05(+0.28%) |
Apr 01, 2014 | 18.18 | 18.18 | 17.75 | 18.13 | 3,421 | +0.00(+0.00%) |
Mar 31, 2014 | 17.61 | 18.33 | 17.61 | 18.13 | 9,628 | +0.55(+3.13%) |
Mar 28, 2014 | 17.75 | 17.97 | 17.51 | 17.58 | 23,928 | -0.51(-2.81%) |
Mar 27, 2014 | 18.00 | 18.40 | 17.59 | 18.08 | 6,303 | -0.05(-0.28%) |
Mar 26, 2014 | 18.70 | 18.83 | 17.95 | 18.13 | 4,352 | -0.77(-4.07%) |
Mar 25, 2014 | 18.84 | 18.90 | 18.80 | 18.90 | 1,620 | +0.05(+0.27%) |
Mar 24, 2014 | 18.94 | 19.35 | 18.85 | 18.85 | 3,418 | -0.08(-0.45%) |
Mar 21, 2014 | 19.31 | 19.31 | 18.84 | 18.94 | 6,632 | -0.36(-1.84%) |
Mar 20, 2014 | 18.90 | 19.57 | 18.90 | 19.29 | 5,284 | +0.14(+0.71%) |
Mar 19, 2014 | 19.11 | 19.16 | 19.11 | 19.16 | 1,556 | -0.04(-0.22%) |
Mar 18, 2014 | 18.85 | 19.20 | 18.85 | 19.20 | 1,556 | -0.04(-0.22%) |
Mar 17, 2014 | 19.39 | 19.39 | 18.98 | 19.24 | 5,968 | -0.08(-0.39%) |
Mar 14, 2014 | 18.82 | 19.32 | 18.82 | 19.32 | 1,482 | +0.40(+2.10%) |
Mar 13, 2014 | 18.82 | 19.39 | 18.82 | 18.92 | 5,127 | -0.41(-2.14%) |
Mar 12, 2014 | 19.41 | 19.41 | 19.33 | 19.33 | 1,796 | +0.16(+0.84%) |
Mar 11, 2014 | 19.33 | 19.66 | 19.12 | 19.17 | 7,551 | -0.14(-0.74%) |
Mar 10, 2014 | 19.24 | 19.64 | 18.83 | 19.32 | 6,763 | -0.06(-0.31%) |
Mar 07, 2014 | 19.72 | 19.72 | 19.29 | 19.38 | 11,455 | -0.19(-0.99%) |
Mar 06, 2014 | 19.77 | 19.77 | 19.44 | 19.57 | 5,922 | -0.04(-0.22%) |
Mar 05, 2014 | 20.31 | 20.31 | 19.56 | 19.61 | 5,973 | -0.84(-4.09%) |
Mar 04, 2014 | 19.87 | 21.13 | 19.87 | 20.45 | 15,386 | +0.92(+4.72%) |
Mar 03, 2014 | 18.88 | 19.70 | 18.65 | 19.53 | 17,915 | +0.63(+3.36%) |
Feb 28, 2014 | 18.50 | 19.83 | 18.50 | 18.90 | 4,669 | +0.42(+2.29%) |
Feb 27, 2014 | 17.74 | 18.47 | 17.72 | 18.47 | 4,268 | +0.74(+4.20%) |
Feb 26, 2014 | 17.54 | 17.73 | 17.31 | 17.73 | 6,846 | +0.30(+1.75%) |
Feb 25, 2014 | 17.20 | 17.42 | 17.20 | 17.42 | 3,238 | +0.25(+1.48%) |
Feb 24, 2014 | 16.92 | 17.29 | 16.92 | 17.17 | 3,119 | +0.03(+0.20%) |
Feb 21, 2014 | 17.75 | 17.75 | 17.09 | 17.14 | 13,194 | -0.19(-1.07%) |
Feb 20, 2014 | 17.18 | 17.32 | 17.04 | 17.32 | 2,968 | +0.25(+1.44%) |
Feb 19, 2014 | 17.31 | 17.36 | 17.04 | 17.08 | 3,756 | -0.20(-1.17%) |
Feb 18, 2014 | 17.35 | 17.35 | 17.16 | 17.28 | 3,035 | +0.16(+0.94%) |
Feb 14, 2014 | 17.26 | 17.12 | 17.12 | 17.12 | 2,129 | -0.13(-0.74%) |
Feb 13, 2014 | 16.94 | 17.25 | 16.94 | 17.25 | 1,671 | +0.21(+1.24%) |
Feb 12, 2014 | 17.23 | 17.24 | 16.93 | 17.04 | 2,882 | +0.11(+0.65%) |
Feb 11, 2014 | 16.71 | 16.93 | 16.54 | 16.93 | 3,578 | -0.08(-0.50%) |
Feb 10, 2014 | 16.80 | 17.15 | 16.56 | 17.01 | 18,277 | +0.44(+2.65%) |
Feb 07, 2014 | 16.71 | 16.88 | 16.54 | 16.57 | 5,023 | -0.15(-0.91%) |
Feb 06, 2014 | 16.62 | 16.74 | 16.62 | 16.72 | 3,689 | +0.06(+0.36%) |
Feb 05, 2014 | 16.83 | 16.83 | 16.66 | 16.66 | 2,164 | -0.20(-1.20%) |
Feb 04, 2014 | 16.81 | 16.87 | 16.71 | 16.87 | 1,389 | +0.08(+0.50%) |
Feb 03, 2014 | 16.67 | 16.97 | 16.50 | 16.78 | 17,252 | -0.09(-0.55%) |
Jan 31, 2014 | 16.90 | 16.94 | 16.80 | 16.87 | 3,835 | -0.30(-1.72%) |
Jan 30, 2014 | 17.09 | 17.17 | 17.04 | 17.17 | 6,240 | +0.05(+0.30%) |
Jan 29, 2014 | 17.12 | 17.35 | 17.03 | 17.12 | 27,867 | -0.04(-0.25%) |
Jan 28, 2014 | 17.44 | 17.44 | 17.06 | 17.16 | 5,508 | +0.21(+1.25%) |
Jan 27, 2014 | 17.32 | 17.32 | 16.82 | 16.95 | 7,744 | -0.07(-0.40%) |
Jan 24, 2014 | 17.23 | 17.32 | 17.02 | 17.02 | 2,557 | -0.19(-1.08%) |
Jan 23, 2014 | 17.31 | 17.49 | 17.15 | 17.20 | 2,178 | -0.10(-0.59%) |
Jan 22, 2014 | 17.10 | 17.31 | 17.10 | 17.31 | 1,289 | +0.03(+0.20%) |
Jan 21, 2014 | 16.99 | 17.32 | 16.99 | 17.27 | 2,527 | +0.30(+1.74%) |
Jan 17, 2014 | 16.99 | 16.98 | 16.98 | 16.98 | 2,010 | -0.05(-0.30%) |
Jan 16, 2014 | 17.17 | 17.17 | 16.79 | 17.03 | 3,272 | -0.09(-0.54%) |
Jan 15, 2014 | 17.16 | 17.16 | 16.94 | 17.12 | 2,029 | -0.02(-0.10%) |
Jan 14, 2014 | 17.38 | 17.38 | 17.14 | 17.14 | 908 | +0.24(+1.40%) |
Jan 13, 2014 | 16.98 | 17.25 | 16.85 | 16.90 | 4,188 | -0.22(-1.28%) |
Jan 10, 2014 | 17.25 | 17.36 | 16.70 | 17.12 | 3,521 | +0.18(+1.05%) |
Jan 09, 2014 | 16.83 | 17.19 | 16.83 | 16.94 | 3,469 | +0.11(+0.65%) |
Jan 08, 2014 | 16.91 | 16.95 | 16.83 | 16.83 | 2,398 | -0.19(-1.14%) |
Jan 07, 2014 | 16.95 | 17.03 | 16.87 | 17.03 | 2,643 | -0.03(-0.15%) |
Jan 06, 2014 | 17.42 | 17.42 | 16.96 | 17.05 | 3,536 | -0.20(-1.18%) |
Jan 03, 2014 | 17.31 | 17.33 | 17.17 | 17.26 | 2,388 | -0.04(-0.24%) |
Jan 02, 2014 | 17.31 | 17.46 | 17.18 | 17.30 | 3,224 | +0.00(+0.00%) |
Dec 31, 2013 | 17.43 | 17.30 | 17.30 | 17.30 | 14,785 | -0.13(-0.73%) |
Dec 30, 2013 | 17.34 | 17.43 | 16.80 | 17.42 | 5,173 | +0.13(+0.73%) |
Dec 27, 2013 | 17.36 | 17.42 | 17.08 | 17.30 | 3,147 | +0.01(+0.05%) |
Dec 26, 2013 | 17.26 | 17.29 | 17.04 | 17.29 | 1,220 | +0.08(+0.49%) |
Dec 24, 2013 | 17.16 | 17.33 | 16.75 | 17.20 | 3,487 | -0.11(-0.63%) |
Dec 23, 2013 | 17.04 | 17.38 | 16.95 | 17.31 | 8,813 | +0.28(+1.64%) |
Dec 20, 2013 | 17.12 | 17.12 | 16.74 | 17.04 | 11,762 | -0.10(-0.59%) |
Dec 19, 2013 | 17.04 | 17.29 | 16.74 | 17.14 | 4,960 | +0.08(+0.50%) |
Dec 18, 2013 | 17.23 | 17.23 | 16.68 | 17.05 | 2,934 | +0.10(+0.60%) |
Dec 17, 2013 | 16.78 | 17.20 | 16.78 | 16.95 | 4,131 | +0.27(+1.60%) |
Dec 16, 2013 | 16.72 | 16.96 | 16.55 | 16.68 | 2,560 | +0.10(+0.60%) |
Dec 13, 2013 | 16.56 | 16.68 | 16.55 | 16.59 | 2,067 | -0.02(-0.10%) |
Dec 12, 2013 | 16.86 | 16.88 | 16.60 | 16.60 | 1,684 | +0.03(+0.20%) |
Dec 11, 2013 | 16.57 | 16.80 | 16.55 | 16.57 | 2,966 | +0.00(+0.00%) |
Dec 10, 2013 | 16.54 | 16.94 | 16.51 | 16.57 | 7,050 | -0.03(-0.20%) |
Dec 09, 2013 | 16.39 | 17.05 | 16.39 | 16.60 | 3,616 | +0.19(+1.16%) |
Dec 06, 2013 | 16.44 | 16.96 | 16.30 | 16.41 | 0 | +0.08(+0.51%) |
Dec 05, 2013 | 15.95 | 16.33 | 15.95 | 16.33 | 0 | -0.04(-0.25%) |
Dec 04, 2013 | 16.63 | 16.66 | 15.86 | 16.37 | 0 | -0.36(-2.13%) |
Dec 03, 2013 | 16.68 | 16.84 | 16.68 | 16.73 | 0 | -0.21(-1.22%) |