Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.26 | 15.34 | 15.21 | 15.30 | 2,828,357 | +0.09(+0.59%) |
Sep 29, 2014 | 15.19 | 15.29 | 15.17 | 15.21 | 3,900,857 | -0.26(-1.65%) |
Sep 26, 2014 | 15.43 | 15.49 | 15.40 | 15.47 | 2,425,803 | -0.05(-0.33%) |
Sep 25, 2014 | 15.66 | 15.66 | 15.51 | 15.52 | 3,313,463 | -0.43(-2.69%) |
Sep 24, 2014 | 15.85 | 15.96 | 15.80 | 15.95 | 2,388,236 | +0.15(+0.93%) |
Sep 23, 2014 | 15.85 | 15.87 | 15.80 | 15.80 | 2,654,471 | +0.01(+0.08%) |
Sep 22, 2014 | 15.82 | 15.83 | 15.71 | 15.79 | 3,803,825 | -0.26(-1.59%) |
Sep 19, 2014 | 16.17 | 16.18 | 16.03 | 16.05 | 1,357,564 | -0.16(-0.99%) |
Sep 18, 2014 | 16.13 | 16.23 | 16.12 | 16.21 | 1,709,931 | +0.12(+0.72%) |
Sep 17, 2014 | 16.24 | 16.26 | 16.03 | 16.09 | 4,215,887 | -0.43(-2.63%) |
Sep 16, 2014 | 16.27 | 16.54 | 16.27 | 16.52 | 3,319,800 | +0.12(+0.74%) |
Sep 15, 2014 | 16.42 | 16.42 | 16.35 | 16.40 | 2,534,895 | -0.16(-0.97%) |
Sep 12, 2014 | 16.60 | 16.61 | 16.51 | 16.56 | 2,400,070 | -0.18(-1.07%) |
Sep 11, 2014 | 16.72 | 16.78 | 16.70 | 16.74 | 3,348,630 | -0.27(-1.62%) |
Sep 10, 2014 | 16.93 | 17.02 | 16.90 | 17.02 | 1,291,447 | -0.02(-0.11%) |
Sep 09, 2014 | 17.14 | 17.14 | 17.00 | 17.04 | 1,317,687 | -0.10(-0.60%) |
Sep 08, 2014 | 17.27 | 17.27 | 17.12 | 17.14 | 1,259,751 | -0.25(-1.43%) |
Sep 05, 2014 | 17.34 | 17.39 | 17.26 | 17.39 | 1,353,225 | -0.03(-0.18%) |
Sep 04, 2014 | 17.53 | 17.59 | 17.39 | 17.42 | 1,158,167 | -0.06(-0.33%) |
Sep 03, 2014 | 17.50 | 17.50 | 17.44 | 17.48 | 1,403,308 | +0.12(+0.66%) |
Sep 02, 2014 | 17.35 | 17.38 | 17.30 | 17.36 | 3,052,702 | +0.00(+0.00%) |
Aug 29, 2014 | 17.34 | 17.36 | 17.36 | 17.36 | 1,676,477 | +0.01(+0.07%) |
Aug 28, 2014 | 17.34 | 17.36 | 17.30 | 17.35 | 1,348,928 | +0.01(+0.07%) |
Aug 27, 2014 | 17.38 | 17.38 | 17.34 | 17.34 | 951,266 | +0.06(+0.37%) |
Aug 26, 2014 | 17.30 | 17.32 | 17.26 | 17.27 | 597,438 | +0.02(+0.11%) |
Aug 25, 2014 | 17.25 | 17.27 | 17.24 | 17.25 | 931,592 | +0.03(+0.19%) |
Aug 22, 2014 | 17.27 | 17.29 | 17.20 | 17.22 | 2,787,280 | -0.07(-0.41%) |
Aug 21, 2014 | 17.25 | 17.30 | 17.24 | 17.29 | 1,237,882 | -0.01(-0.07%) |
Aug 20, 2014 | 17.25 | 17.36 | 17.24 | 17.30 | 2,080,219 | +0.12(+0.71%) |
Aug 19, 2014 | 17.22 | 17.23 | 17.20 | 17.18 | 2,670,850 | +0.02(+0.11%) |
Aug 18, 2014 | 17.11 | 17.18 | 17.11 | 17.16 | 1,555,649 | +0.12(+0.68%) |
Aug 15, 2014 | 17.04 | 17.07 | 16.93 | 17.05 | 1,330,375 | +0.03(+0.15%) |
Aug 14, 2014 | 16.99 | 17.04 | 16.97 | 17.02 | 1,137,675 | +0.13(+0.79%) |
Aug 13, 2014 | 16.89 | 16.93 | 16.87 | 16.89 | 1,280,586 | +0.12(+0.69%) |
Aug 12, 2014 | 16.75 | 16.81 | 16.75 | 16.77 | 1,391,075 | +0.14(+0.85%) |
Aug 11, 2014 | 16.61 | 16.65 | 16.56 | 16.63 | 1,613,084 | +0.00(+0.00%) |
Aug 08, 2014 | 16.56 | 16.64 | 16.52 | 16.63 | 1,805,600 | -0.04(-0.23%) |
Aug 07, 2014 | 16.75 | 16.77 | 16.62 | 16.67 | 1,984,376 | -0.19(-1.14%) |
Aug 06, 2014 | 16.80 | 16.93 | 16.79 | 16.86 | 2,044,321 | +0.09(+0.53%) |
Aug 05, 2014 | 16.84 | 16.86 | 16.72 | 16.77 | 2,415,392 | -0.19(-1.09%) |
Aug 04, 2014 | 16.92 | 16.98 | 16.85 | 16.96 | 2,879,187 | +0.07(+0.42%) |
Aug 01, 2014 | 16.90 | 16.99 | 16.84 | 16.89 | 4,509,850 | -0.11(-0.64%) |
Jul 31, 2014 | 17.09 | 17.13 | 16.99 | 17.00 | 2,871,337 | -0.22(-1.26%) |
Jul 30, 2014 | 17.27 | 17.30 | 17.17 | 17.22 | 2,251,686 | +0.01(+0.07%) |
Jul 29, 2014 | 17.25 | 17.27 | 17.20 | 17.20 | 1,245,791 | -0.03(-0.15%) |
Jul 28, 2014 | 17.22 | 17.24 | 17.13 | 17.23 | 4,907,500 | +0.06(+0.37%) |
Jul 25, 2014 | 17.23 | 17.23 | 17.16 | 17.16 | 1,012,379 | -0.11(-0.63%) |
Jul 24, 2014 | 17.32 | 17.32 | 17.25 | 17.27 | 1,092,541 | -0.05(-0.30%) |
Jul 23, 2014 | 17.32 | 17.33 | 17.29 | 17.32 | 1,771,618 | +0.19(+1.08%) |
Jul 22, 2014 | 17.14 | 17.16 | 17.11 | 17.14 | 1,244,308 | +0.12(+0.71%) |
Jul 21, 2014 | 17.00 | 17.06 | 16.98 | 17.02 | 2,112,079 | -0.07(-0.41%) |
Jul 18, 2014 | 17.04 | 17.12 | 17.02 | 17.09 | 1,934,470 | +0.19(+1.13%) |
Jul 17, 2014 | 17.02 | 17.06 | 16.88 | 16.90 | 1,500,823 | -0.12(-0.71%) |
Jul 16, 2014 | 17.01 | 17.04 | 16.99 | 17.02 | 1,658,917 | +0.05(+0.30%) |
Jul 15, 2014 | 16.99 | 17.01 | 16.87 | 16.97 | 1,921,089 | -0.08(-0.49%) |
Jul 14, 2014 | 17.07 | 17.09 | 17.04 | 17.05 | 1,199,270 | +0.08(+0.45%) |
Jul 11, 2014 | 16.98 | 16.98 | 16.91 | 16.97 | 1,338,009 | +0.18(+1.07%) |
Jul 10, 2014 | 16.66 | 16.81 | 16.65 | 16.79 | 1,748,624 | -0.10(-0.57%) |
Jul 09, 2014 | 16.81 | 16.90 | 16.80 | 16.89 | 2,923,917 | -0.01(-0.08%) |
Jul 08, 2014 | 16.93 | 16.94 | 16.86 | 16.90 | 1,552,301 | -0.06(-0.38%) |
Jul 07, 2014 | 16.93 | 16.97 | 16.93 | 16.97 | 1,788,743 | +0.00(+0.00%) |
Jul 03, 2014 | 16.86 | 16.97 | 16.97 | 16.97 | 762,447 | +0.03(+0.15%) |
Jul 02, 2014 | 16.87 | 16.97 | 16.87 | 16.94 | 1,371,415 | +0.16(+0.95%) |
Jul 01, 2014 | 16.71 | 16.81 | 16.71 | 16.78 | 2,746,534 | +0.08(+0.46%) |
Jun 30, 2014 | 16.62 | 16.71 | 16.62 | 16.70 | 2,684,741 | -0.19(-1.14%) |
Jun 27, 2014 | 16.80 | 16.91 | 16.77 | 16.90 | 2,629,154 | +0.00(+0.00%) |
Jun 26, 2014 | 16.84 | 16.91 | 16.79 | 16.90 | 2,361,889 | +0.23(+1.38%) |
Jun 25, 2014 | 16.57 | 16.68 | 16.54 | 16.67 | 2,461,472 | +0.07(+0.39%) |
Jun 24, 2014 | 16.69 | 16.74 | 16.59 | 16.60 | 2,039,020 | -0.23(-1.38%) |
Jun 23, 2014 | 16.83 | 16.85 | 16.77 | 16.83 | 4,971,811 | +0.09(+0.53%) |
Jun 20, 2014 | 16.73 | 16.74 | 16.69 | 16.74 | 2,646,367 | -0.06(-0.34%) |
Jun 19, 2014 | 16.80 | 16.84 | 16.76 | 16.80 | 4,635,452 | +0.18(+1.06%) |
Jun 18, 2014 | 16.42 | 16.63 | 16.40 | 16.63 | 2,691,918 | +0.13(+0.80%) |
Jun 17, 2014 | 16.45 | 16.51 | 16.43 | 16.49 | 2,805,518 | -0.16(-0.98%) |
Jun 16, 2014 | 16.69 | 16.74 | 16.65 | 16.66 | 1,029,093 | -0.01(-0.04%) |
Jun 13, 2014 | 16.65 | 16.67 | 16.61 | 16.66 | 1,354,102 | +0.00(+0.00%) |
Jun 12, 2014 | 16.71 | 16.74 | 16.64 | 16.66 | 751,272 | -0.07(-0.41%) |
Jun 11, 2014 | 16.74 | 16.76 | 16.71 | 16.73 | 1,290,073 | -0.10(-0.60%) |
Jun 10, 2014 | 16.80 | 16.83 | 16.74 | 16.83 | 1,152,811 | +0.11(+0.64%) |
Jun 06, 2014 | 16.70 | 16.75 | 16.67 | 16.73 | 2,263,531 | +0.06(+0.38%) |
Jun 05, 2014 | 16.56 | 16.68 | 16.49 | 16.66 | 3,865,776 | +0.13(+0.80%) |
Jun 04, 2014 | 16.51 | 16.54 | 16.50 | 16.53 | 1,192,993 | -0.09(-0.53%) |
Jun 03, 2014 | 16.63 | 16.63 | 16.59 | 16.62 | 1,795,345 | -0.09(-0.56%) |
Jun 02, 2014 | 16.73 | 16.74 | 16.69 | 16.71 | 1,903,056 | -0.01(-0.08%) |
May 30, 2014 | 16.71 | 16.74 | 16.68 | 16.73 | 2,830,190 | -0.11(-0.67%) |
May 29, 2014 | 16.77 | 16.85 | 16.76 | 16.84 | 1,000,549 | +0.15(+0.91%) |
May 28, 2014 | 16.66 | 16.70 | 16.64 | 16.69 | 1,257,193 | -0.06(-0.38%) |
May 27, 2014 | 16.77 | 16.77 | 16.70 | 16.75 | 1,321,436 | +0.09(+0.57%) |
May 23, 2014 | 16.64 | 16.66 | 16.66 | 16.66 | 814,626 | +0.06(+0.38%) |
May 22, 2014 | 16.57 | 16.61 | 16.56 | 16.59 | 716,116 | +0.10(+0.61%) |
May 21, 2014 | 16.43 | 16.49 | 16.41 | 16.49 | 2,820,089 | +0.14(+0.85%) |
May 20, 2014 | 16.45 | 16.48 | 16.33 | 16.35 | 3,502,167 | -0.26(-1.55%) |
May 19, 2014 | 16.59 | 16.63 | 16.56 | 16.61 | 1,562,119 | -0.22(-1.31%) |
May 16, 2014 | 16.80 | 16.86 | 16.78 | 16.83 | 3,495,237 | +0.04(+0.23%) |
May 15, 2014 | 16.86 | 16.87 | 16.73 | 16.80 | 1,954,170 | -0.03(-0.19%) |
May 14, 2014 | 16.89 | 16.90 | 16.80 | 16.83 | 1,216,420 | +0.05(+0.30%) |
May 13, 2014 | 16.81 | 16.81 | 16.74 | 16.78 | 2,078,041 | +0.01(+0.08%) |
May 12, 2014 | 16.69 | 16.76 | 16.67 | 16.76 | 1,227,630 | +0.05(+0.30%) |
May 09, 2014 | 16.68 | 16.72 | 16.64 | 16.71 | 1,825,738 | -0.03(-0.15%) |
May 08, 2014 | 16.71 | 16.81 | 16.71 | 16.74 | 2,037,605 | +0.11(+0.64%) |
May 07, 2014 | 16.59 | 16.65 | 16.54 | 16.63 | 1,783,460 | -0.01(-0.08%) |
May 06, 2014 | 16.68 | 16.71 | 16.63 | 16.64 | 1,694,949 | +0.08(+0.46%) |
May 05, 2014 | 16.44 | 16.59 | 16.41 | 16.57 | 2,134,432 | +0.03(+0.15%) |
May 02, 2014 | 16.47 | 16.57 | 16.44 | 16.54 | 1,635,543 | +0.04(+0.23%) |
May 01, 2014 | 16.48 | 16.53 | 16.45 | 16.51 | 3,642,842 | -0.15(-0.91%) |
Apr 30, 2014 | 16.63 | 16.68 | 16.57 | 16.66 | 1,736,982 | -0.02(-0.11%) |
Apr 29, 2014 | 16.67 | 16.71 | 16.64 | 16.68 | 3,778,003 | -0.12(-0.71%) |
Apr 28, 2014 | 16.78 | 16.83 | 16.68 | 16.80 | 4,019,984 | +0.13(+0.76%) |
Apr 25, 2014 | 16.69 | 16.73 | 16.63 | 16.67 | 4,956,993 | -0.04(-0.26%) |
Apr 24, 2014 | 16.73 | 16.74 | 16.67 | 16.71 | 1,120,718 | -0.03(-0.19%) |
Apr 23, 2014 | 16.66 | 16.76 | 16.65 | 16.74 | 872,442 | -0.07(-0.41%) |
Apr 22, 2014 | 16.74 | 16.85 | 16.74 | 16.81 | 2,112,957 | +0.16(+0.98%) |
Apr 21, 2014 | 16.65 | 16.68 | 16.63 | 16.65 | 1,237,350 | -0.01(-0.04%) |
Apr 17, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 2,578,696 | +0.05(+0.30%) |
Apr 16, 2014 | 16.55 | 16.62 | 16.51 | 16.61 | 1,560,898 | +0.20(+1.19%) |
Apr 15, 2014 | 16.40 | 16.46 | 16.29 | 16.41 | 4,906,354 | -0.11(-0.69%) |
Apr 14, 2014 | 16.49 | 16.55 | 16.45 | 16.52 | 2,091,033 | -0.03(-0.19%) |
Apr 11, 2014 | 16.60 | 16.68 | 16.56 | 16.56 | 1,975,676 | -0.07(-0.42%) |
Apr 10, 2014 | 16.74 | 16.77 | 16.62 | 16.63 | 3,897,439 | -0.25(-1.49%) |
Apr 09, 2014 | 16.80 | 16.90 | 16.73 | 16.88 | 6,893,433 | +0.28(+1.67%) |
Apr 08, 2014 | 16.48 | 16.62 | 16.45 | 16.60 | 3,757,755 | +0.29(+1.78%) |
Apr 07, 2014 | 16.33 | 16.41 | 16.29 | 16.31 | 2,766,362 | +0.01(+0.04%) |
Apr 04, 2014 | 16.42 | 16.48 | 16.28 | 16.30 | 3,369,196 | +0.05(+0.31%) |
Apr 03, 2014 | 16.28 | 16.28 | 16.22 | 16.25 | 2,834,885 | -0.08(-0.46%) |
Apr 02, 2014 | 16.29 | 16.34 | 16.26 | 16.33 | 1,874,629 | +0.02(+0.12%) |
Apr 01, 2014 | 16.24 | 16.31 | 16.23 | 16.31 | 2,912,157 | +0.02(+0.12%) |
Mar 31, 2014 | 16.22 | 16.31 | 16.20 | 16.29 | 1,869,474 | +0.12(+0.74%) |
Mar 28, 2014 | 16.14 | 16.21 | 16.13 | 16.17 | 1,335,224 | +0.08(+0.47%) |
Mar 27, 2014 | 16.05 | 16.12 | 16.00 | 16.10 | 2,703,116 | +0.06(+0.39%) |
Mar 26, 2014 | 16.11 | 16.16 | 16.01 | 16.03 | 3,312,714 | +0.08(+0.47%) |
Mar 25, 2014 | 15.93 | 16.00 | 15.88 | 15.96 | 2,636,620 | +0.20(+1.24%) |
Mar 24, 2014 | 15.87 | 15.87 | 15.69 | 15.76 | 2,162,643 | +0.11(+0.68%) |
Mar 21, 2014 | 15.69 | 15.77 | 15.63 | 15.66 | 3,369,093 | +0.04(+0.28%) |
Mar 20, 2014 | 15.46 | 15.64 | 15.43 | 15.61 | 2,140,256 | -0.03(-0.20%) |
Mar 19, 2014 | 15.86 | 15.86 | 15.56 | 15.64 | 2,870,299 | -0.25(-1.58%) |
Mar 18, 2014 | 15.84 | 15.94 | 15.83 | 15.89 | 4,001,954 | +0.11(+0.72%) |
Mar 17, 2014 | 15.72 | 15.81 | 15.72 | 15.78 | 2,307,173 | +0.22(+1.42%) |
Mar 14, 2014 | 15.57 | 15.66 | 15.55 | 15.56 | 2,790,240 | -0.13(-0.80%) |
Mar 13, 2014 | 15.88 | 15.92 | 15.64 | 15.69 | 4,786,410 | -0.01(-0.04%) |
Mar 12, 2014 | 15.57 | 15.69 | 15.54 | 15.69 | 2,387,443 | +0.00(+0.00%) |
Mar 11, 2014 | 15.91 | 15.94 | 15.66 | 15.69 | 4,475,221 | -0.16(-0.99%) |
Mar 10, 2014 | 15.91 | 15.92 | 15.78 | 15.85 | 2,304,847 | -0.20(-1.26%) |
Mar 07, 2014 | 16.19 | 16.19 | 16.01 | 16.05 | 2,188,655 | -0.02(-0.12%) |
Mar 06, 2014 | 16.10 | 16.17 | 16.06 | 16.07 | 2,713,296 | +0.20(+1.23%) |
Mar 05, 2014 | 15.84 | 15.90 | 15.84 | 15.88 | 2,437,427 | +0.06(+0.36%) |
Mar 04, 2014 | 15.81 | 15.84 | 15.78 | 15.82 | 1,771,133 | +0.23(+1.45%) |
Mar 03, 2014 | 15.55 | 15.62 | 15.52 | 15.59 | 3,366,852 | -0.12(-0.76%) |
Feb 28, 2014 | 15.70 | 15.77 | 15.64 | 15.71 | 2,920,451 | -0.06(-0.36%) |
Feb 27, 2014 | 15.65 | 15.78 | 15.64 | 15.77 | 1,888,185 | +0.01(+0.04%) |
Feb 26, 2014 | 15.79 | 15.83 | 15.70 | 15.76 | 3,979,429 | -0.04(-0.24%) |
Feb 25, 2014 | 15.88 | 15.91 | 15.77 | 15.80 | 4,224,223 | -0.14(-0.87%) |
Feb 24, 2014 | 15.87 | 16.06 | 15.75 | 15.94 | 2,497,289 | +0.19(+1.20%) |
Feb 21, 2014 | 15.76 | 15.81 | 15.73 | 15.75 | 1,576,083 | -0.08(-0.48%) |
Feb 20, 2014 | 15.69 | 15.87 | 15.67 | 15.83 | 1,916,795 | +0.16(+1.05%) |
Feb 19, 2014 | 15.72 | 15.82 | 15.63 | 15.66 | 3,283,716 | -0.07(-0.44%) |
Feb 18, 2014 | 15.71 | 15.76 | 15.67 | 15.73 | 3,960,060 | +0.07(+0.44%) |
Feb 14, 2014 | 15.59 | 15.66 | 15.66 | 15.66 | 3,390,781 | +0.25(+1.63%) |
Feb 13, 2014 | 15.24 | 15.46 | 15.23 | 15.41 | 1,836,719 | -0.04(-0.24%) |
Feb 12, 2014 | 15.49 | 15.52 | 15.41 | 15.45 | 2,582,096 | +0.11(+0.70%) |
Feb 11, 2014 | 15.19 | 15.39 | 15.18 | 15.34 | 2,362,928 | +0.35(+2.35%) |
Feb 10, 2014 | 14.99 | 15.01 | 14.96 | 14.99 | 2,097,271 | -0.01(-0.04%) |
Feb 07, 2014 | 14.90 | 15.00 | 14.87 | 14.99 | 2,301,169 | +0.11(+0.72%) |
Feb 06, 2014 | 14.76 | 14.90 | 14.76 | 14.89 | 5,635,500 | +0.37(+2.52%) |
Feb 05, 2014 | 14.51 | 14.56 | 14.42 | 14.52 | 1,889,883 | -0.11(-0.77%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.50 | 14.64 | 3,633,756 | +0.35(+2.42%) |
Feb 03, 2014 | 14.62 | 14.65 | 14.28 | 14.29 | 5,396,797 | -0.22(-1.52%) |
Jan 31, 2014 | 14.40 | 14.58 | 14.37 | 14.51 | 1,948,374 | -0.16(-1.07%) |
Jan 30, 2014 | 14.66 | 14.70 | 14.59 | 14.67 | 2,407,712 | +0.22(+1.53%) |
Jan 29, 2014 | 14.43 | 14.58 | 14.43 | 14.45 | 3,192,771 | -0.15(-1.04%) |
Jan 28, 2014 | 14.57 | 14.62 | 14.52 | 14.60 | 2,517,380 | +0.11(+0.74%) |
Jan 27, 2014 | 14.50 | 14.58 | 14.36 | 14.49 | 2,611,060 | +0.06(+0.44%) |
Jan 24, 2014 | 14.58 | 14.60 | 14.42 | 14.43 | 4,070,908 | -0.32(-2.18%) |
Jan 23, 2014 | 14.88 | 14.88 | 14.66 | 14.75 | 3,811,847 | -0.30(-1.97%) |
Jan 22, 2014 | 15.11 | 15.13 | 15.02 | 15.04 | 2,335,334 | +0.01(+0.08%) |
Jan 21, 2014 | 15.08 | 15.10 | 14.98 | 15.03 | 1,674,188 | +0.10(+0.67%) |
Jan 17, 2014 | 14.99 | 14.93 | 14.93 | 14.93 | 2,182,816 | -0.09(-0.59%) |
Jan 16, 2014 | 15.01 | 15.03 | 14.96 | 15.02 | 2,495,267 | -0.03(-0.21%) |
Jan 15, 2014 | 15.06 | 15.08 | 15.00 | 15.05 | 2,502,423 | -0.01(-0.04%) |
Jan 14, 2014 | 15.06 | 15.09 | 15.01 | 15.06 | 2,937,836 | -0.20(-1.32%) |
Jan 13, 2014 | 15.37 | 15.41 | 15.22 | 15.26 | 2,126,380 | -0.08(-0.49%) |
Jan 10, 2014 | 15.24 | 15.37 | 15.24 | 15.33 | 2,409,295 | +0.15(+1.00%) |
Jan 09, 2014 | 15.22 | 15.22 | 15.13 | 15.18 | 2,533,177 | -0.03(-0.17%) |
Jan 08, 2014 | 15.25 | 15.28 | 15.15 | 15.21 | 5,062,392 | -0.09(-0.62%) |
Jan 07, 2014 | 15.27 | 15.33 | 15.26 | 15.30 | 1,439,163 | -0.03(-0.16%) |
Jan 06, 2014 | 15.34 | 15.36 | 15.30 | 15.33 | 2,939,424 | -0.05(-0.33%) |
Jan 03, 2014 | 15.44 | 15.50 | 15.38 | 15.38 | 2,703,532 | +0.15(+0.99%) |
Jan 02, 2014 | 15.32 | 15.32 | 15.21 | 15.23 | 3,907,297 | -0.12(-0.78%) |
Dec 31, 2013 | 15.33 | 15.35 | 15.35 | 15.35 | 1,578,595 | +0.05(+0.33%) |
Dec 30, 2013 | 15.33 | 15.33 | 15.26 | 15.30 | 2,200,268 | +0.04(+0.29%) |
Dec 27, 2013 | 15.35 | 15.37 | 15.25 | 15.25 | 1,348,979 | -0.05(-0.35%) |
Dec 26, 2013 | 15.23 | 15.31 | 15.17 | 15.31 | 564,968 | -0.03(-0.16%) |
Dec 24, 2013 | 15.26 | 15.34 | 15.26 | 15.33 | 537,050 | +0.05(+0.33%) |
Dec 23, 2013 | 15.26 | 15.34 | 15.24 | 15.28 | 2,192,779 | +0.18(+1.21%) |
Dec 20, 2013 | 15.03 | 15.10 | 15.01 | 15.10 | 3,393,264 | +0.24(+1.61%) |
Dec 19, 2013 | 14.79 | 14.87 | 14.76 | 14.86 | 5,073,920 | +0.23(+1.59%) |
Dec 18, 2013 | 14.60 | 14.76 | 14.39 | 14.63 | 4,386,418 | +0.06(+0.41%) |
Dec 17, 2013 | 14.59 | 14.61 | 14.52 | 14.57 | 2,091,403 | -0.16(-1.08%) |
Dec 16, 2013 | 14.72 | 14.82 | 14.71 | 14.73 | 2,574,637 | +0.11(+0.76%) |
Dec 13, 2013 | 14.58 | 14.63 | 14.54 | 14.62 | 2,584,869 | +0.17(+1.15%) |
Dec 12, 2013 | 14.47 | 14.50 | 14.39 | 14.45 | 2,897,264 | -0.36(-2.40%) |
Dec 11, 2013 | 14.99 | 15.00 | 14.78 | 14.81 | 3,799,912 | -0.23(-1.51%) |
Dec 10, 2013 | 15.05 | 15.06 | 14.99 | 15.03 | 1,566,541 | -0.01(-0.04%) |
Dec 09, 2013 | 15.01 | 15.05 | 15.00 | 15.04 | 1,801,480 | -0.21(-1.37%) |
Dec 06, 2013 | 15.18 | 15.26 | 15.15 | 15.25 | 2,242,941 | +0.10(+0.69%) |
Dec 05, 2013 | 15.05 | 15.16 | 15.03 | 15.14 | 4,788,284 | -0.20(-1.28%) |
Dec 04, 2013 | 15.22 | 15.36 | 15.21 | 15.34 | 1,751,365 | -0.01(-0.08%) |
Dec 03, 2013 | 15.32 | 15.36 | 15.26 | 15.35 | 2,648,108 | -0.04(-0.24%) |
Dec 02, 2013 | 15.42 | 15.46 | 15.37 | 15.39 | 3,115,483 | -0.18(-1.14%) |
Nov 29, 2013 | 15.63 | 15.71 | 15.55 | 15.57 | 2,388,770 | -0.07(-0.47%) |
Nov 27, 2013 | 15.62 | 15.64 | 15.58 | 15.64 | 1,437,250 | -0.06(-0.39%) |
Nov 26, 2013 | 15.63 | 15.75 | 15.63 | 15.70 | 1,701,564 | -0.08(-0.51%) |
Nov 25, 2013 | 15.78 | 15.82 | 15.75 | 15.78 | 1,395,658 | -0.01(-0.08%) |
Nov 22, 2013 | 15.73 | 15.81 | 15.70 | 15.79 | 1,369,494 | -0.01(-0.04%) |
Nov 21, 2013 | 15.81 | 15.84 | 15.75 | 15.80 | 2,596,409 | -0.11(-0.69%) |
Nov 20, 2013 | 16.04 | 16.09 | 15.84 | 15.91 | 3,652,359 | -0.23(-1.45%) |
Nov 19, 2013 | 16.14 | 16.19 | 16.10 | 16.14 | 1,946,230 | -0.02(-0.11%) |
Nov 18, 2013 | 16.27 | 16.32 | 16.13 | 16.16 | 5,413,662 | -0.09(-0.57%) |
Nov 15, 2013 | 16.22 | 16.27 | 16.18 | 16.25 | 1,828,546 | +0.21(+1.34%) |
Nov 14, 2013 | 15.90 | 16.05 | 15.89 | 16.04 | 2,423,370 | +0.06(+0.38%) |
Nov 13, 2013 | 15.86 | 15.98 | 15.84 | 15.98 | 2,831,922 | -0.09(-0.57%) |
Nov 12, 2013 | 16.27 | 16.14 | 16.02 | 16.07 | 6,291,987 | -0.20(-1.21%) |
Nov 11, 2013 | 16.29 | 16.29 | 16.24 | 16.27 | 1,040,442 | -0.15(-0.93%) |
Nov 08, 2013 | 16.32 | 16.44 | 16.29 | 16.42 | 3,124,433 | +0.06(+0.38%) |
Nov 07, 2013 | 16.53 | 16.57 | 16.33 | 16.36 | 1,612,093 | -0.22(-1.33%) |
Nov 06, 2013 | 16.57 | 16.60 | 16.52 | 16.58 | 1,362,029 | +0.13(+0.82%) |
Nov 05, 2013 | 16.47 | 16.49 | 16.40 | 16.44 | 1,592,049 | +0.02(+0.11%) |
Nov 04, 2013 | 16.38 | 16.45 | 16.35 | 16.43 | 1,075,420 | +0.07(+0.41%) |
Nov 01, 2013 | 16.37 | 16.38 | 16.26 | 16.36 | 2,240,801 | -0.01(-0.08%) |
Oct 31, 2013 | 16.46 | 16.49 | 16.37 | 16.37 | 2,823,014 | -0.01(-0.08%) |
Oct 30, 2013 | 16.48 | 16.51 | 16.29 | 16.38 | 1,941,063 | -0.09(-0.56%) |
Oct 29, 2013 | 16.52 | 16.54 | 16.46 | 16.48 | 9,618,492 | -0.18(-1.11%) |
Oct 28, 2013 | 16.61 | 16.71 | 16.57 | 16.66 | 4,064,371 | +0.06(+0.33%) |
Oct 25, 2013 | 16.55 | 16.62 | 16.55 | 16.60 | 1,433,750 | +0.07(+0.45%) |
Oct 24, 2013 | 16.46 | 16.54 | 16.43 | 16.53 | 2,367,924 | +0.06(+0.34%) |
Oct 23, 2013 | 16.47 | 16.48 | 16.39 | 16.48 | 1,721,748 | -0.25(-1.49%) |
Oct 22, 2013 | 16.66 | 16.77 | 16.65 | 16.72 | 2,962,734 | +0.23(+1.40%) |
Oct 21, 2013 | 16.49 | 16.52 | 16.47 | 16.49 | 3,061,195 | -0.02(-0.11%) |
Oct 18, 2013 | 16.43 | 16.52 | 16.41 | 16.51 | 2,788,727 | +0.19(+1.17%) |
Oct 17, 2013 | 16.17 | 16.33 | 16.17 | 16.32 | 2,063,948 | +0.23(+1.45%) |
Oct 16, 2013 | 15.97 | 16.09 | 15.96 | 16.09 | 1,395,357 | +0.20(+1.27%) |
Oct 15, 2013 | 15.90 | 15.96 | 15.82 | 15.89 | 1,806,040 | -0.06(-0.35%) |
Oct 14, 2013 | 15.77 | 15.94 | 15.76 | 15.94 | 1,605,639 | +0.03(+0.19%) |
Oct 11, 2013 | 15.76 | 15.91 | 15.76 | 15.91 | 2,080,361 | +0.21(+1.33%) |
Oct 10, 2013 | 15.50 | 15.72 | 15.50 | 15.70 | 2,534,221 | +0.28(+1.79%) |
Oct 09, 2013 | 15.43 | 15.47 | 15.33 | 15.43 | 2,083,601 | +0.06(+0.40%) |
Oct 08, 2013 | 15.49 | 15.52 | 15.35 | 15.36 | 1,948,439 | -0.10(-0.64%) |
Oct 07, 2013 | 15.41 | 15.54 | 15.40 | 15.46 | 1,944,521 | -0.28(-1.75%) |
Oct 04, 2013 | 15.67 | 15.78 | 15.65 | 15.74 | 1,969,738 | +0.13(+0.87%) |
Oct 03, 2013 | 15.66 | 15.67 | 15.55 | 15.60 | 2,445,055 | -0.03(-0.20%) |
Oct 02, 2013 | 15.52 | 15.65 | 15.48 | 15.63 | 2,575,982 | -0.01(-0.04%) |