Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.25 | 17.01 | 17.01 | 17.01 | 463,066 | -0.17(-0.98%) |
Dec 30, 2014 | 17.18 | 17.33 | 17.06 | 17.18 | 301,116 | -0.09(-0.53%) |
Dec 29, 2014 | 17.08 | 17.40 | 17.08 | 17.28 | 554,256 | +0.21(+1.22%) |
Dec 26, 2014 | 17.12 | 17.15 | 17.04 | 17.07 | 348,783 | +0.04(+0.23%) |
Dec 24, 2014 | 17.02 | 17.03 | 17.03 | 17.03 | 221,704 | +0.00(+0.00%) |
Dec 23, 2014 | 17.08 | 17.11 | 16.90 | 17.03 | 1,002,712 | +0.08(+0.45%) |
Dec 22, 2014 | 17.01 | 17.07 | 16.85 | 16.95 | 846,661 | -0.05(-0.32%) |
Dec 19, 2014 | 17.04 | 17.10 | 16.83 | 17.01 | 3,584,660 | -0.06(-0.36%) |
Dec 18, 2014 | 17.29 | 17.40 | 16.86 | 17.07 | 1,014,562 | +0.00(+0.00%) |
Dec 17, 2014 | 16.71 | 17.08 | 16.54 | 17.07 | 893,214 | +0.39(+2.35%) |
Dec 16, 2014 | 16.56 | 16.87 | 16.52 | 16.68 | 790,300 | +0.05(+0.28%) |
Dec 15, 2014 | 16.88 | 16.91 | 16.52 | 16.63 | 873,748 | -0.21(-1.23%) |
Dec 12, 2014 | 16.61 | 16.97 | 16.61 | 16.84 | 1,038,920 | +0.03(+0.16%) |
Dec 11, 2014 | 16.69 | 16.93 | 16.69 | 16.81 | 650,559 | +0.17(+1.04%) |
Dec 10, 2014 | 17.01 | 17.05 | 16.61 | 16.64 | 825,844 | -0.47(-2.74%) |
Dec 09, 2014 | 16.61 | 17.12 | 16.53 | 17.11 | 476,592 | +0.29(+1.74%) |
Dec 08, 2014 | 16.98 | 17.22 | 16.74 | 16.81 | 530,151 | -0.21(-1.22%) |
Dec 05, 2014 | 16.91 | 17.27 | 16.91 | 17.02 | 590,966 | +0.18(+1.10%) |
Dec 04, 2014 | 16.72 | 16.86 | 16.66 | 16.84 | 702,213 | +0.05(+0.32%) |
Dec 03, 2014 | 16.82 | 16.90 | 16.65 | 16.78 | 733,766 | -0.04(-0.23%) |
Dec 02, 2014 | 16.46 | 16.88 | 16.43 | 16.82 | 535,976 | +0.38(+2.29%) |
Dec 01, 2014 | 16.53 | 16.65 | 16.33 | 16.45 | 545,982 | -0.18(-1.06%) |
Nov 28, 2014 | 16.98 | 16.98 | 16.62 | 16.62 | 267,411 | -0.34(-1.99%) |
Nov 26, 2014 | 16.95 | 16.96 | 16.96 | 16.96 | 303,590 | -0.02(-0.09%) |
Nov 25, 2014 | 16.94 | 17.01 | 16.87 | 16.98 | 229,497 | +0.04(+0.23%) |
Nov 24, 2014 | 16.77 | 16.94 | 16.57 | 16.94 | 386,414 | +0.22(+1.31%) |
Nov 21, 2014 | 17.02 | 17.02 | 16.65 | 16.72 | 422,891 | -0.15(-0.91%) |
Nov 20, 2014 | 16.58 | 16.88 | 16.37 | 16.87 | 305,928 | +0.16(+0.97%) |
Nov 19, 2014 | 16.84 | 16.85 | 16.26 | 16.71 | 554,539 | -0.15(-0.89%) |
Nov 18, 2014 | 16.74 | 16.94 | 16.68 | 16.86 | 589,273 | +0.14(+0.83%) |
Nov 17, 2014 | 16.71 | 16.85 | 16.57 | 16.72 | 473,041 | +0.00(+0.00%) |
Nov 14, 2014 | 16.83 | 17.01 | 16.71 | 16.72 | 494,604 | -0.10(-0.62%) |
Nov 13, 2014 | 17.07 | 17.07 | 16.78 | 16.83 | 285,947 | -0.19(-1.11%) |
Nov 12, 2014 | 16.73 | 17.04 | 16.73 | 17.01 | 390,086 | +0.20(+1.19%) |
Nov 11, 2014 | 16.93 | 17.02 | 16.78 | 16.81 | 374,137 | -0.13(-0.75%) |
Nov 10, 2014 | 16.76 | 16.95 | 16.76 | 16.94 | 306,357 | +0.19(+1.12%) |
Nov 07, 2014 | 16.67 | 16.83 | 16.58 | 16.75 | 331,233 | +0.02(+0.14%) |
Nov 06, 2014 | 16.70 | 16.85 | 16.49 | 16.73 | 399,959 | +0.05(+0.28%) |
Nov 05, 2014 | 16.61 | 16.87 | 16.54 | 16.68 | 317,922 | +0.16(+0.98%) |
Nov 04, 2014 | 16.61 | 16.66 | 16.40 | 16.52 | 463,018 | -0.10(-0.60%) |
Nov 03, 2014 | 16.75 | 16.92 | 16.59 | 16.62 | 597,330 | -0.15(-0.87%) |
Oct 31, 2014 | 16.87 | 16.89 | 16.53 | 16.77 | 730,055 | +0.24(+1.44%) |
Oct 30, 2014 | 16.32 | 16.58 | 16.21 | 16.53 | 639,152 | +0.14(+0.84%) |
Oct 29, 2014 | 16.49 | 16.49 | 16.21 | 16.39 | 708,001 | -0.08(-0.47%) |
Oct 28, 2014 | 15.86 | 16.52 | 15.78 | 16.47 | 796,678 | +0.65(+4.13%) |
Oct 27, 2014 | 15.75 | 15.85 | 15.84 | 15.82 | 484,946 | -0.02(-0.15%) |
Oct 24, 2014 | 15.83 | 15.93 | 15.74 | 15.84 | 426,580 | +0.01(+0.05%) |
Oct 23, 2014 | 16.07 | 16.12 | 15.79 | 15.83 | 678,904 | -0.02(-0.15%) |
Oct 22, 2014 | 15.94 | 16.13 | 15.84 | 15.85 | 591,223 | -0.10(-0.63%) |
Oct 21, 2014 | 15.75 | 16.02 | 15.75 | 15.95 | 741,976 | +0.28(+1.81%) |
Oct 20, 2014 | 15.55 | 15.77 | 15.49 | 15.67 | 453,581 | +0.03(+0.20%) |
Oct 17, 2014 | 15.83 | 15.83 | 15.54 | 15.64 | 718,207 | +0.02(+0.15%) |
Oct 16, 2014 | 15.08 | 15.69 | 15.07 | 15.62 | 762,028 | +0.29(+1.90%) |
Oct 15, 2014 | 15.27 | 15.48 | 14.99 | 15.32 | 1,099,952 | -0.24(-1.53%) |
Oct 14, 2014 | 15.46 | 15.79 | 15.38 | 15.56 | 826,680 | +0.24(+1.58%) |
Oct 13, 2014 | 15.18 | 15.52 | 15.06 | 15.32 | 658,175 | +0.17(+1.14%) |
Oct 10, 2014 | 15.03 | 15.42 | 15.03 | 15.15 | 716,221 | +0.04(+0.25%) |
Oct 09, 2014 | 15.43 | 15.47 | 15.11 | 15.11 | 1,332,032 | -0.38(-2.48%) |
Oct 08, 2014 | 15.17 | 15.51 | 15.11 | 15.49 | 724,022 | +0.29(+1.89%) |
Oct 07, 2014 | 15.36 | 15.38 | 15.20 | 15.21 | 1,241,392 | -0.22(-1.44%) |
Oct 06, 2014 | 15.37 | 15.53 | 15.20 | 15.43 | 1,660,922 | +0.07(+0.48%) |
Oct 03, 2014 | 15.52 | 15.52 | 15.28 | 15.36 | 1,101,109 | -0.01(-0.05%) |
Oct 02, 2014 | 15.26 | 15.46 | 15.13 | 15.36 | 1,306,570 | +0.11(+0.73%) |
Oct 01, 2014 | 15.49 | 15.69 | 15.17 | 15.25 | 2,114,360 | -0.28(-1.77%) |
Sep 30, 2014 | 15.69 | 15.75 | 15.52 | 15.53 | 828,591 | -0.18(-1.16%) |
Sep 29, 2014 | 15.54 | 15.76 | 15.53 | 15.71 | 448,973 | -0.02(-0.10%) |
Sep 26, 2014 | 15.54 | 15.72 | 15.50 | 15.72 | 565,580 | +0.20(+1.28%) |
Sep 25, 2014 | 15.74 | 15.79 | 15.47 | 15.53 | 541,716 | -0.27(-1.69%) |
Sep 24, 2014 | 15.75 | 15.84 | 15.61 | 15.79 | 643,375 | +0.09(+0.58%) |
Sep 23, 2014 | 15.91 | 16.00 | 15.69 | 15.70 | 740,503 | -0.24(-1.53%) |
Sep 22, 2014 | 16.02 | 16.14 | 15.92 | 15.95 | 748,481 | -0.13(-0.78%) |
Sep 19, 2014 | 16.30 | 16.37 | 16.02 | 16.07 | 2,581,184 | -0.23(-1.38%) |
Sep 18, 2014 | 16.24 | 16.36 | 16.14 | 16.30 | 631,183 | +0.11(+0.71%) |
Sep 17, 2014 | 16.23 | 16.46 | 16.13 | 16.18 | 1,014,504 | -0.04(-0.23%) |
Sep 16, 2014 | 16.30 | 16.45 | 16.15 | 16.22 | 686,239 | -0.09(-0.54%) |
Sep 15, 2014 | 16.53 | 16.53 | 16.22 | 16.31 | 460,805 | -0.19(-1.16%) |
Sep 12, 2014 | 16.56 | 16.68 | 16.33 | 16.50 | 504,445 | -0.05(-0.28%) |
Sep 11, 2014 | 16.40 | 16.68 | 16.25 | 16.54 | 576,209 | +0.07(+0.44%) |
Sep 10, 2014 | 16.10 | 16.48 | 15.97 | 16.47 | 1,041,072 | +0.20(+1.22%) |
Sep 09, 2014 | 16.56 | 16.56 | 16.26 | 16.27 | 670,790 | -0.35(-2.11%) |
Sep 08, 2014 | 16.59 | 16.72 | 16.50 | 16.62 | 513,265 | -0.03(-0.18%) |
Sep 05, 2014 | 16.44 | 16.67 | 16.35 | 16.66 | 364,681 | +0.15(+0.92%) |
Sep 04, 2014 | 16.61 | 16.69 | 16.46 | 16.50 | 285,519 | -0.08(-0.46%) |
Sep 03, 2014 | 16.82 | 16.93 | 16.55 | 16.58 | 451,001 | -0.19(-1.14%) |
Sep 02, 2014 | 16.67 | 16.88 | 16.59 | 16.77 | 749,482 | +0.18(+1.10%) |
Aug 29, 2014 | 16.46 | 16.59 | 16.59 | 16.59 | 340,411 | +0.14(+0.86%) |
Aug 28, 2014 | 16.44 | 16.54 | 16.31 | 16.45 | 294,142 | -0.05(-0.30%) |
Aug 27, 2014 | 16.65 | 16.65 | 16.49 | 16.50 | 331,564 | -0.18(-1.07%) |
Aug 26, 2014 | 16.56 | 16.72 | 16.56 | 16.67 | 406,460 | +0.10(+0.62%) |
Aug 25, 2014 | 16.51 | 16.59 | 16.40 | 16.57 | 464,486 | +0.11(+0.70%) |
Aug 22, 2014 | 16.40 | 17.87 | 16.29 | 16.46 | 467,099 | -0.01(-0.05%) |
Aug 21, 2014 | 16.24 | 16.52 | 16.14 | 16.46 | 333,561 | +0.20(+1.22%) |
Aug 20, 2014 | 16.26 | 16.32 | 16.11 | 16.27 | 588,260 | -0.05(-0.33%) |
Aug 19, 2014 | 16.24 | 16.37 | 16.17 | 16.32 | 307,917 | +0.04(+0.23%) |
Aug 18, 2014 | 16.14 | 16.29 | 16.10 | 16.28 | 366,316 | +0.31(+1.96%) |
Aug 15, 2014 | 16.32 | 16.32 | 15.80 | 15.97 | 628,800 | -0.21(-1.30%) |
Aug 14, 2014 | 16.12 | 16.24 | 16.08 | 16.18 | 309,873 | +0.06(+0.40%) |
Aug 13, 2014 | 16.02 | 16.14 | 15.96 | 16.11 | 318,090 | +0.11(+0.67%) |
Aug 12, 2014 | 16.13 | 16.23 | 15.91 | 16.01 | 444,382 | -0.16(-0.99%) |
Aug 11, 2014 | 16.18 | 16.29 | 16.03 | 16.17 | 388,730 | +0.11(+0.71%) |
Aug 08, 2014 | 15.89 | 16.10 | 15.87 | 16.05 | 349,344 | +0.16(+1.01%) |
Aug 07, 2014 | 16.09 | 16.24 | 15.81 | 15.89 | 454,319 | -0.11(-0.71%) |
Aug 06, 2014 | 15.85 | 16.07 | 15.83 | 16.01 | 439,552 | +0.13(+0.82%) |
Aug 05, 2014 | 15.89 | 15.96 | 15.79 | 15.88 | 794,650 | -0.04(-0.24%) |
Aug 04, 2014 | 15.98 | 16.14 | 15.79 | 15.92 | 1,087,041 | +0.14(+0.87%) |
Aug 01, 2014 | 15.96 | 16.10 | 15.73 | 15.78 | 917,055 | -0.21(-1.29%) |
Jul 31, 2014 | 16.26 | 16.38 | 15.93 | 15.98 | 869,905 | -0.43(-2.60%) |
Jul 30, 2014 | 16.35 | 16.55 | 16.34 | 16.41 | 425,685 | +0.14(+0.84%) |
Jul 29, 2014 | 16.26 | 16.44 | 16.22 | 16.27 | 499,522 | +0.02(+0.14%) |
Jul 28, 2014 | 16.30 | 16.43 | 16.05 | 16.25 | 821,665 | -0.02(-0.14%) |
Jul 25, 2014 | 16.36 | 16.40 | 16.21 | 16.27 | 653,506 | -0.21(-1.25%) |
Jul 24, 2014 | 16.25 | 16.74 | 16.21 | 16.48 | 772,166 | +0.18(+1.12%) |
Jul 23, 2014 | 16.44 | 16.44 | 16.24 | 16.30 | 541,322 | -0.11(-0.65%) |
Jul 22, 2014 | 16.44 | 16.57 | 16.35 | 16.40 | 574,793 | +0.02(+0.14%) |
Jul 21, 2014 | 16.30 | 16.50 | 16.25 | 16.38 | 651,406 | +0.00(+0.00%) |
Jul 18, 2014 | 16.03 | 16.45 | 16.02 | 16.38 | 948,055 | +0.33(+2.04%) |
Jul 17, 2014 | 16.16 | 16.34 | 16.03 | 16.05 | 952,509 | -0.22(-1.36%) |
Jul 16, 2014 | 16.61 | 16.61 | 16.24 | 16.27 | 959,462 | -0.19(-1.16%) |
Jul 15, 2014 | 16.61 | 16.90 | 16.34 | 16.46 | 1,112,257 | -0.08(-0.51%) |
Jul 14, 2014 | 16.59 | 16.74 | 16.49 | 16.55 | 563,141 | +0.09(+0.56%) |
Jul 11, 2014 | 16.43 | 16.58 | 16.33 | 16.46 | 560,189 | -0.04(-0.23%) |
Jul 10, 2014 | 16.40 | 16.59 | 16.29 | 16.50 | 567,122 | -0.14(-0.82%) |
Jul 09, 2014 | 16.69 | 16.79 | 16.54 | 16.63 | 452,969 | -0.02(-0.14%) |
Jul 08, 2014 | 16.85 | 16.93 | 16.59 | 16.66 | 654,353 | -0.24(-1.44%) |
Jul 07, 2014 | 17.08 | 17.08 | 16.88 | 16.90 | 735,269 | -0.20(-1.16%) |
Jul 03, 2014 | 17.01 | 17.10 | 17.10 | 17.10 | 763,172 | +0.18(+1.04%) |
Jul 02, 2014 | 17.09 | 17.20 | 16.89 | 16.92 | 657,609 | -0.24(-1.42%) |
Jul 01, 2014 | 17.09 | 17.36 | 17.05 | 17.17 | 1,225,904 | +0.14(+0.85%) |
Jun 30, 2014 | 17.23 | 17.26 | 16.87 | 17.02 | 1,140,363 | -0.20(-1.19%) |
Jun 27, 2014 | 17.10 | 17.31 | 16.97 | 17.23 | 15,323,510 | +0.02(+0.13%) |
Jun 26, 2014 | 17.21 | 17.24 | 17.04 | 17.20 | 775,093 | -0.02(-0.09%) |
Jun 25, 2014 | 16.92 | 17.27 | 16.76 | 17.22 | 902,860 | +0.25(+1.48%) |
Jun 24, 2014 | 17.14 | 17.46 | 16.95 | 16.97 | 984,490 | -0.22(-1.28%) |
Jun 23, 2014 | 16.82 | 17.19 | 16.68 | 17.19 | 1,028,041 | +0.37(+2.21%) |
Jun 20, 2014 | 17.06 | 17.26 | 16.80 | 16.82 | 5,518,563 | -0.17(-0.98%) |
Jun 19, 2014 | 17.02 | 17.07 | 16.82 | 16.98 | 923,226 | -0.05(-0.27%) |
Jun 18, 2014 | 17.36 | 17.36 | 16.92 | 17.03 | 746,863 | -0.30(-1.71%) |
Jun 17, 2014 | 17.23 | 17.57 | 16.96 | 17.32 | 1,417,757 | +0.05(+0.26%) |
Jun 16, 2014 | 17.32 | 17.48 | 17.16 | 17.28 | 797,689 | -0.09(-0.52%) |
Jun 13, 2014 | 17.40 | 17.48 | 17.23 | 17.37 | 802,268 | +0.00(+0.00%) |
Jun 12, 2014 | 17.23 | 17.40 | 17.04 | 17.37 | 831,086 | +0.15(+0.88%) |
Jun 11, 2014 | 17.27 | 17.32 | 17.16 | 17.22 | 502,117 | -0.12(-0.70%) |
Jun 10, 2014 | 17.20 | 17.36 | 17.18 | 17.34 | 475,672 | +0.22(+1.29%) |
Jun 06, 2014 | 16.98 | 17.25 | 16.91 | 17.12 | 584,686 | +0.12(+0.71%) |
Jun 05, 2014 | 16.57 | 17.01 | 16.47 | 17.00 | 497,015 | +0.46(+2.80%) |
Jun 04, 2014 | 16.59 | 16.68 | 16.44 | 16.54 | 638,135 | -0.08(-0.46%) |
Jun 03, 2014 | 16.22 | 16.65 | 16.11 | 16.61 | 620,378 | +0.28(+1.72%) |
Jun 02, 2014 | 15.80 | 16.36 | 15.75 | 16.33 | 658,746 | +0.52(+3.31%) |
May 30, 2014 | 15.71 | 15.89 | 15.71 | 15.81 | 587,582 | +0.06(+0.39%) |
May 29, 2014 | 15.91 | 15.92 | 15.72 | 15.75 | 255,570 | -0.11(-0.67%) |
May 28, 2014 | 15.75 | 15.93 | 15.62 | 15.85 | 450,908 | +0.05(+0.34%) |
May 27, 2014 | 15.82 | 16.01 | 15.66 | 15.80 | 249,532 | +0.05(+0.29%) |
May 23, 2014 | 15.69 | 15.75 | 15.75 | 15.75 | 254,063 | +0.07(+0.44%) |
May 22, 2014 | 15.47 | 15.69 | 15.47 | 15.69 | 87,902 | +0.24(+1.52%) |
May 21, 2014 | 15.49 | 15.63 | 15.39 | 15.45 | 205,998 | +0.02(+0.15%) |
May 20, 2014 | 15.69 | 15.69 | 15.34 | 15.43 | 328,100 | -0.27(-1.74%) |
May 19, 2014 | 15.40 | 15.81 | 15.30 | 15.70 | 341,134 | +0.24(+1.57%) |
May 16, 2014 | 15.56 | 15.56 | 15.28 | 15.46 | 420,854 | -0.11(-0.73%) |
May 15, 2014 | 15.52 | 15.61 | 15.24 | 15.57 | 420,352 | -0.01(-0.05%) |
May 14, 2014 | 15.91 | 15.91 | 15.56 | 15.58 | 376,468 | -0.37(-2.33%) |
May 13, 2014 | 16.21 | 16.21 | 15.89 | 15.95 | 387,836 | -0.24(-1.50%) |
May 12, 2014 | 16.05 | 16.24 | 15.90 | 16.19 | 420,838 | +0.23(+1.43%) |
May 09, 2014 | 15.88 | 15.98 | 15.71 | 15.97 | 738,147 | +0.04(+0.24%) |
May 08, 2014 | 15.69 | 16.05 | 15.69 | 15.93 | 921,738 | +0.17(+1.06%) |
May 07, 2014 | 16.00 | 16.07 | 15.69 | 15.76 | 1,115,547 | -0.25(-1.54%) |
May 06, 2014 | 16.30 | 16.33 | 15.99 | 16.01 | 243,999 | -0.29(-1.79%) |
May 05, 2014 | 16.57 | 16.57 | 16.29 | 16.30 | 377,982 | -0.33(-1.96%) |
May 02, 2014 | 16.48 | 16.76 | 16.48 | 16.63 | 328,715 | +0.14(+0.87%) |
May 01, 2014 | 16.44 | 16.55 | 16.23 | 16.48 | 421,746 | +0.11(+0.65%) |
Apr 30, 2014 | 16.30 | 16.39 | 16.13 | 16.38 | 519,340 | +0.02(+0.09%) |
Apr 29, 2014 | 16.44 | 16.59 | 16.33 | 16.36 | 391,884 | -0.03(-0.19%) |
Apr 28, 2014 | 16.51 | 16.55 | 16.30 | 16.39 | 673,361 | -0.05(-0.28%) |
Apr 25, 2014 | 16.57 | 16.67 | 16.42 | 16.44 | 401,340 | -0.22(-1.32%) |
Apr 24, 2014 | 16.88 | 16.96 | 16.62 | 16.66 | 472,014 | -0.14(-0.81%) |
Apr 23, 2014 | 16.66 | 16.82 | 16.55 | 16.79 | 461,878 | +0.13(+0.77%) |
Apr 22, 2014 | 16.65 | 16.76 | 16.52 | 16.66 | 410,719 | -0.01(-0.05%) |
Apr 21, 2014 | 16.71 | 16.76 | 16.56 | 16.67 | 389,121 | -0.01(-0.05%) |
Apr 17, 2014 | 16.58 | 16.68 | 16.68 | 16.68 | 505,227 | +0.13(+0.78%) |
Apr 16, 2014 | 16.48 | 16.66 | 16.15 | 16.55 | 727,034 | +0.02(+0.14%) |
Apr 15, 2014 | 16.99 | 17.10 | 16.41 | 16.53 | 793,397 | -0.43(-2.51%) |
Apr 14, 2014 | 16.95 | 17.02 | 16.78 | 16.95 | 432,194 | +0.14(+0.86%) |
Apr 11, 2014 | 16.81 | 16.99 | 16.54 | 16.81 | 452,766 | -0.11(-0.67%) |
Apr 10, 2014 | 17.13 | 17.22 | 16.80 | 16.92 | 484,779 | -0.20(-1.20%) |
Apr 09, 2014 | 17.14 | 17.14 | 16.88 | 17.13 | 458,741 | +0.06(+0.36%) |
Apr 08, 2014 | 16.99 | 17.23 | 16.91 | 17.07 | 348,583 | +0.08(+0.49%) |
Apr 07, 2014 | 17.14 | 17.14 | 16.80 | 16.98 | 541,904 | -0.20(-1.19%) |
Apr 04, 2014 | 17.83 | 17.83 | 17.16 | 17.19 | 395,986 | -0.52(-2.91%) |
Apr 03, 2014 | 17.77 | 17.88 | 17.57 | 17.70 | 479,914 | -0.05(-0.30%) |
Apr 02, 2014 | 17.70 | 17.82 | 17.64 | 17.76 | 315,618 | +0.10(+0.56%) |
Apr 01, 2014 | 17.59 | 17.70 | 17.37 | 17.66 | 402,376 | +0.05(+0.30%) |
Mar 31, 2014 | 17.29 | 17.64 | 17.26 | 17.61 | 391,049 | +0.35(+2.01%) |
Mar 28, 2014 | 17.25 | 17.52 | 17.16 | 17.26 | 273,416 | +0.03(+0.18%) |
Mar 27, 2014 | 17.63 | 17.63 | 17.18 | 17.23 | 499,022 | -0.31(-1.77%) |
Mar 26, 2014 | 18.02 | 18.08 | 17.51 | 17.54 | 439,693 | -0.35(-1.94%) |
Mar 25, 2014 | 18.04 | 18.12 | 17.80 | 17.89 | 367,406 | -0.06(-0.34%) |
Mar 24, 2014 | 18.22 | 18.32 | 17.81 | 17.95 | 267,679 | -0.21(-1.17%) |
Mar 21, 2014 | 18.23 | 18.54 | 18.03 | 18.16 | 816,496 | -0.03(-0.17%) |
Mar 20, 2014 | 17.78 | 18.20 | 17.66 | 18.19 | 404,340 | +0.38(+2.12%) |
Mar 19, 2014 | 17.71 | 17.94 | 17.59 | 17.81 | 271,797 | +0.04(+0.21%) |
Mar 18, 2014 | 17.52 | 17.86 | 17.38 | 17.77 | 363,148 | +0.20(+1.16%) |
Mar 17, 2014 | 17.55 | 17.67 | 17.36 | 17.57 | 263,033 | +0.10(+0.56%) |
Mar 14, 2014 | 17.43 | 17.60 | 17.31 | 17.47 | 286,620 | +0.05(+0.30%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.33 | 17.42 | 286,341 | -0.01(-0.04%) |
Mar 12, 2014 | 17.36 | 17.48 | 17.21 | 17.42 | 371,654 | +0.00(+0.00%) |
Mar 11, 2014 | 17.52 | 17.57 | 17.36 | 17.42 | 255,624 | -0.08(-0.43%) |
Mar 10, 2014 | 17.70 | 17.70 | 17.39 | 17.50 | 304,572 | -0.24(-1.36%) |
Mar 07, 2014 | 17.46 | 17.75 | 17.36 | 17.74 | 404,211 | +0.38(+2.18%) |
Mar 06, 2014 | 17.18 | 17.37 | 17.14 | 17.36 | 219,831 | +0.20(+1.19%) |
Mar 05, 2014 | 17.11 | 17.17 | 16.91 | 17.16 | 264,741 | +0.10(+0.58%) |
Mar 04, 2014 | 16.87 | 17.16 | 16.73 | 17.06 | 395,598 | +0.34(+2.03%) |
Mar 03, 2014 | 16.83 | 16.96 | 16.56 | 16.72 | 388,422 | -0.22(-1.29%) |
Feb 28, 2014 | 16.68 | 17.11 | 16.61 | 16.94 | 429,148 | +0.23(+1.40%) |
Feb 27, 2014 | 16.74 | 16.80 | 16.61 | 16.71 | 310,357 | -0.01(-0.05%) |
Feb 26, 2014 | 16.46 | 16.80 | 16.40 | 16.71 | 402,303 | +0.32(+1.98%) |
Feb 25, 2014 | 16.51 | 16.54 | 16.34 | 16.39 | 352,623 | -0.11(-0.69%) |
Feb 24, 2014 | 16.58 | 16.65 | 16.45 | 16.50 | 361,141 | +0.05(+0.32%) |
Feb 21, 2014 | 16.50 | 16.59 | 16.28 | 16.45 | 416,612 | +0.01(+0.05%) |
Feb 20, 2014 | 16.31 | 16.55 | 16.15 | 16.44 | 725,355 | +0.17(+1.07%) |
Feb 19, 2014 | 16.52 | 16.58 | 16.26 | 16.27 | 520,683 | -0.32(-1.96%) |
Feb 18, 2014 | 16.83 | 16.83 | 16.57 | 16.59 | 271,617 | -0.20(-1.17%) |
Feb 14, 2014 | 16.42 | 16.79 | 16.79 | 16.79 | 261,110 | +0.32(+1.93%) |
Feb 13, 2014 | 16.58 | 16.59 | 16.38 | 16.47 | 389,327 | -0.24(-1.45%) |
Feb 12, 2014 | 16.85 | 16.96 | 16.56 | 16.71 | 220,432 | -0.14(-0.81%) |
Feb 11, 2014 | 16.65 | 16.88 | 16.60 | 16.85 | 298,360 | +0.23(+1.36%) |
Feb 10, 2014 | 16.59 | 16.71 | 16.47 | 16.62 | 431,146 | +0.06(+0.36%) |
Feb 07, 2014 | 16.43 | 16.65 | 16.24 | 16.56 | 387,086 | +0.20(+1.20%) |
Feb 06, 2014 | 16.19 | 16.46 | 16.16 | 16.37 | 389,118 | +0.20(+1.26%) |
Feb 05, 2014 | 16.05 | 16.40 | 15.97 | 16.16 | 449,103 | +0.06(+0.38%) |
Feb 04, 2014 | 15.87 | 16.26 | 15.82 | 16.10 | 762,358 | +0.32(+2.01%) |
Feb 03, 2014 | 16.56 | 16.66 | 15.74 | 15.78 | 1,316,599 | -0.75(-4.52%) |
Jan 31, 2014 | 16.62 | 16.72 | 16.51 | 16.53 | 545,367 | -0.31(-1.84%) |
Jan 30, 2014 | 16.74 | 16.89 | 16.63 | 16.84 | 276,298 | +0.22(+1.32%) |
Jan 29, 2014 | 16.93 | 17.10 | 16.61 | 16.62 | 505,990 | -0.44(-2.57%) |
Jan 28, 2014 | 17.01 | 17.18 | 16.97 | 17.06 | 411,689 | +0.12(+0.71%) |
Jan 27, 2014 | 16.77 | 17.26 | 16.23 | 16.94 | 462,545 | -0.08(-0.49%) |
Jan 24, 2014 | 17.07 | 17.22 | 17.00 | 17.02 | 553,885 | -0.19(-1.10%) |
Jan 23, 2014 | 17.55 | 17.55 | 17.07 | 17.21 | 411,138 | -0.40(-2.27%) |
Jan 22, 2014 | 17.42 | 17.62 | 17.34 | 17.61 | 313,439 | +0.25(+1.44%) |
Jan 21, 2014 | 17.49 | 17.59 | 17.21 | 17.36 | 786,940 | -0.06(-0.35%) |
Jan 17, 2014 | 17.45 | 17.42 | 17.42 | 17.42 | 313,385 | +0.00(+0.00%) |
Jan 16, 2014 | 17.57 | 17.61 | 17.34 | 17.42 | 555,430 | -0.23(-1.28%) |
Jan 15, 2014 | 17.76 | 17.76 | 17.58 | 17.65 | 501,702 | -0.11(-0.64%) |
Jan 14, 2014 | 17.98 | 18.08 | 17.48 | 17.76 | 902,987 | -0.47(-2.57%) |
Jan 13, 2014 | 18.20 | 18.40 | 18.16 | 18.23 | 674,907 | +0.02(+0.08%) |
Jan 10, 2014 | 17.96 | 18.25 | 17.85 | 18.22 | 665,991 | +0.76(+4.33%) |
Jan 09, 2014 | 17.39 | 17.60 | 17.39 | 17.46 | 330,108 | +0.17(+0.96%) |
Jan 08, 2014 | 17.34 | 17.39 | 17.20 | 17.30 | 437,482 | -0.02(-0.13%) |
Jan 07, 2014 | 17.27 | 17.47 | 17.21 | 17.32 | 464,058 | +0.08(+0.48%) |
Jan 06, 2014 | 17.51 | 17.61 | 17.23 | 17.24 | 554,112 | -0.31(-1.77%) |
Jan 03, 2014 | 17.45 | 17.60 | 17.30 | 17.55 | 573,770 | +0.18(+1.04%) |