Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.15 | 15.23 | 15.12 | 15.23 | 18,366 | -0.06(-0.37%) |
Sep 29, 2014 | 15.30 | 15.34 | 15.27 | 15.29 | 23,171 | -0.60(-3.76%) |
Sep 26, 2014 | 15.90 | 15.96 | 15.88 | 15.88 | 6,855 | +0.15(+0.95%) |
Sep 25, 2014 | 15.82 | 15.82 | 15.67 | 15.73 | 16,254 | -0.10(-0.65%) |
Sep 24, 2014 | 15.73 | 15.85 | 15.70 | 15.84 | 23,804 | +0.09(+0.59%) |
Sep 23, 2014 | 15.83 | 15.87 | 15.74 | 15.74 | 16,639 | -0.24(-1.52%) |
Sep 22, 2014 | 16.12 | 16.12 | 15.94 | 15.99 | 27,204 | -0.16(-0.98%) |
Sep 19, 2014 | 16.30 | 16.32 | 16.16 | 16.14 | 29,815 | -0.67(-4.00%) |
Sep 18, 2014 | 16.76 | 16.84 | 16.70 | 16.82 | 16,799 | -0.25(-1.48%) |
Sep 17, 2014 | 17.05 | 17.16 | 17.01 | 17.07 | 94,083 | +0.49(+2.98%) |
Sep 16, 2014 | 16.56 | 16.68 | 16.47 | 16.57 | 57,741 | +0.25(+1.54%) |
Sep 15, 2014 | 16.53 | 16.54 | 16.32 | 16.32 | 36,946 | +0.38(+2.40%) |
Sep 12, 2014 | 15.99 | 16.02 | 15.91 | 15.94 | 16,920 | -0.42(-2.57%) |
Sep 11, 2014 | 16.27 | 16.37 | 16.26 | 16.36 | 20,357 | -0.09(-0.57%) |
Sep 10, 2014 | 16.38 | 16.45 | 16.28 | 16.45 | 9,343 | -0.04(-0.23%) |
Sep 09, 2014 | 16.55 | 16.55 | 16.40 | 16.49 | 14,584 | -0.05(-0.28%) |
Sep 08, 2014 | 16.59 | 16.59 | 16.48 | 16.54 | 19,102 | +0.07(+0.40%) |
Sep 05, 2014 | 16.53 | 16.53 | 16.46 | 16.47 | 24,444 | +0.15(+0.91%) |
Sep 04, 2014 | 16.41 | 16.44 | 16.27 | 16.32 | 43,426 | +0.10(+0.63%) |
Sep 03, 2014 | 16.32 | 16.33 | 16.16 | 16.22 | 19,174 | +0.08(+0.52%) |
Sep 02, 2014 | 16.24 | 16.27 | 16.12 | 16.13 | 28,449 | +1.03(+6.79%) |
Aug 29, 2014 | 15.49 | 15.11 | 15.11 | 15.11 | 17,681 | -0.27(-1.76%) |
Aug 28, 2014 | 15.39 | 15.44 | 15.29 | 15.38 | 21,340 | -0.55(-3.46%) |
Aug 27, 2014 | 15.93 | 15.97 | 15.87 | 15.93 | 10,254 | +0.13(+0.83%) |
Aug 26, 2014 | 15.87 | 15.87 | 15.78 | 15.80 | 18,685 | -0.48(-2.92%) |
Aug 25, 2014 | 16.33 | 16.33 | 16.21 | 16.27 | 21,400 | +0.52(+3.32%) |
Aug 22, 2014 | 15.93 | 15.93 | 15.72 | 15.75 | 28,432 | -0.23(-1.46%) |
Aug 21, 2014 | 16.14 | 16.14 | 15.95 | 15.99 | 17,600 | -0.22(-1.38%) |
Aug 20, 2014 | 16.20 | 16.25 | 16.15 | 16.21 | 16,722 | +0.04(+0.23%) |
Aug 19, 2014 | 16.08 | 16.17 | 16.08 | 16.17 | 21,425 | -0.05(-0.29%) |
Aug 18, 2014 | 16.10 | 16.21 | 16.05 | 16.22 | 33,426 | +0.10(+0.64%) |
Aug 15, 2014 | 16.21 | 16.21 | 16.09 | 16.12 | 21,049 | -0.23(-1.43%) |
Aug 14, 2014 | 16.32 | 16.36 | 16.25 | 16.35 | 37,680 | -0.08(-0.51%) |
Aug 13, 2014 | 16.42 | 16.42 | 16.40 | 16.43 | 31,349 | +0.34(+2.09%) |
Aug 12, 2014 | 16.08 | 16.10 | 16.02 | 16.10 | 17,815 | -0.20(-1.20%) |
Aug 11, 2014 | 16.14 | 16.33 | 16.14 | 16.29 | 20,369 | +0.30(+1.87%) |
Aug 08, 2014 | 15.91 | 15.96 | 15.84 | 15.99 | 16,735 | -0.04(-0.23%) |
Aug 07, 2014 | 16.10 | 16.17 | 15.96 | 16.03 | 24,887 | -0.44(-2.66%) |
Aug 06, 2014 | 16.54 | 16.55 | 16.40 | 16.47 | 44,939 | +0.18(+1.09%) |
Aug 05, 2014 | 16.27 | 16.29 | 16.11 | 16.29 | 35,853 | -0.12(-0.74%) |
Aug 04, 2014 | 16.43 | 16.53 | 16.35 | 16.41 | 66,038 | +0.53(+3.35%) |
Aug 01, 2014 | 15.90 | 15.96 | 15.81 | 15.88 | 40,865 | +0.35(+2.22%) |
Jul 31, 2014 | 15.70 | 15.71 | 15.54 | 15.54 | 47,743 | +0.01(+0.06%) |
Jul 30, 2014 | 15.66 | 15.68 | 15.49 | 15.53 | 24,305 | -0.19(-1.19%) |
Jul 29, 2014 | 15.82 | 15.84 | 15.68 | 15.71 | 35,101 | +0.16(+1.02%) |
Jul 28, 2014 | 15.55 | 15.57 | 15.48 | 15.56 | 48,786 | +0.37(+2.46%) |
Jul 25, 2014 | 15.13 | 15.19 | 15.07 | 15.18 | 21,116 | -0.01(-0.06%) |
Jul 24, 2014 | 15.11 | 15.26 | 15.04 | 15.19 | 114,460 | +0.33(+2.20%) |
Jul 23, 2014 | 14.99 | 14.99 | 14.74 | 14.87 | 81,270 | +0.17(+1.14%) |
Jul 22, 2014 | 14.75 | 14.75 | 14.68 | 14.70 | 25,218 | +0.09(+0.64%) |
Jul 21, 2014 | 14.61 | 14.63 | 14.51 | 14.60 | 15,728 | -0.14(-0.95%) |
Jul 18, 2014 | 14.76 | 14.81 | 14.73 | 14.74 | 22,516 | +0.24(+1.67%) |
Jul 17, 2014 | 14.59 | 14.65 | 14.47 | 14.50 | 25,063 | -0.17(-1.15%) |
Jul 16, 2014 | 14.71 | 14.77 | 14.67 | 14.67 | 31,468 | +0.13(+0.90%) |
Jul 15, 2014 | 14.53 | 14.60 | 14.50 | 14.54 | 21,137 | -0.03(-0.19%) |
Jul 14, 2014 | 14.59 | 14.67 | 14.57 | 14.57 | 42,932 | +0.24(+1.69%) |
Jul 11, 2014 | 14.52 | 14.64 | 14.22 | 14.32 | 31,575 | -0.02(-0.13%) |
Jul 10, 2014 | 14.23 | 14.36 | 14.17 | 14.34 | 31,047 | -0.07(-0.45%) |
Jul 09, 2014 | 14.35 | 14.46 | 14.33 | 14.41 | 18,907 | -0.01(-0.07%) |
Jul 08, 2014 | 14.49 | 14.51 | 14.33 | 14.42 | 37,860 | -0.12(-0.83%) |
Jul 07, 2014 | 14.59 | 14.64 | 14.51 | 14.54 | 35,397 | +0.09(+0.65%) |
Jul 03, 2014 | 14.46 | 14.45 | 14.45 | 14.45 | 31,077 | +0.21(+1.44%) |
Jul 02, 2014 | 14.31 | 14.39 | 14.24 | 14.24 | 31,252 | +0.24(+1.73%) |
Jul 01, 2014 | 14.01 | 14.08 | 14.00 | 14.00 | 34,054 | +0.00(+0.00%) |
Jun 30, 2014 | 14.00 | 14.04 | 13.96 | 14.00 | 18,097 | +0.07(+0.47%) |
Jun 27, 2014 | 14.02 | 14.12 | 13.90 | 13.93 | 36,216 | -0.09(-0.65%) |
Jun 26, 2014 | 14.00 | 14.10 | 13.98 | 14.02 | 22,161 | +0.07(+0.52%) |
Jun 25, 2014 | 13.90 | 13.99 | 13.87 | 13.95 | 21,264 | +0.11(+0.79%) |
Jun 24, 2014 | 13.90 | 13.98 | 13.83 | 13.84 | 19,531 | -0.04(-0.26%) |
Jun 23, 2014 | 13.90 | 13.96 | 13.88 | 13.88 | 19,424 | +0.07(+0.53%) |
Jun 20, 2014 | 13.80 | 13.80 | 13.73 | 13.80 | 29,552 | -0.02(-0.13%) |
Jun 19, 2014 | 13.83 | 13.86 | 13.78 | 13.82 | 28,244 | -0.18(-1.31%) |
Jun 18, 2014 | 13.90 | 14.05 | 13.89 | 14.00 | 40,320 | -0.05(-0.32%) |
Jun 17, 2014 | 14.07 | 14.10 | 14.00 | 14.05 | 54,057 | -0.41(-2.84%) |
Jun 16, 2014 | 14.51 | 14.56 | 14.29 | 14.46 | 38,086 | -0.10(-0.69%) |
Jun 13, 2014 | 14.60 | 14.62 | 14.54 | 14.56 | 51,169 | +0.10(+0.69%) |
Jun 12, 2014 | 14.59 | 14.59 | 14.46 | 14.46 | 54,049 | +0.39(+2.79%) |
Jun 11, 2014 | 14.12 | 14.15 | 14.05 | 14.07 | 25,580 | -0.05(-0.32%) |
Jun 10, 2014 | 14.08 | 14.19 | 14.04 | 14.11 | 71,893 | +0.77(+5.75%) |
Jun 06, 2014 | 13.39 | 13.39 | 13.33 | 13.35 | 15,068 | -0.03(-0.20%) |
Jun 05, 2014 | 13.37 | 13.45 | 13.36 | 13.37 | 41,247 | +0.08(+0.62%) |
Jun 04, 2014 | 13.32 | 13.35 | 13.22 | 13.29 | 35,242 | -0.21(-1.56%) |
Jun 03, 2014 | 13.42 | 13.54 | 13.42 | 13.50 | 23,443 | +0.20(+1.51%) |
Jun 02, 2014 | 13.28 | 13.31 | 13.27 | 13.30 | 11,969 | +0.03(+0.21%) |
May 30, 2014 | 13.28 | 13.32 | 13.25 | 13.27 | 46,805 | -0.03(-0.21%) |
May 29, 2014 | 13.32 | 13.36 | 13.27 | 13.30 | 27,676 | -0.07(-0.55%) |
May 28, 2014 | 13.35 | 13.38 | 13.29 | 13.37 | 20,378 | +0.03(+0.21%) |
May 27, 2014 | 13.38 | 13.38 | 13.30 | 13.35 | 19,229 | +0.05(+0.34%) |
May 23, 2014 | 13.30 | 13.30 | 13.30 | 13.30 | 48,054 | -0.02(-0.14%) |
May 22, 2014 | 13.44 | 13.51 | 13.31 | 13.32 | 57,746 | -0.48(-3.44%) |
May 21, 2014 | 14.17 | 14.17 | 13.74 | 13.79 | 112,237 | +0.21(+1.55%) |
May 20, 2014 | 13.58 | 13.64 | 13.53 | 13.58 | 16,906 | -0.16(-1.13%) |
May 19, 2014 | 13.60 | 13.74 | 13.60 | 13.74 | 32,410 | -0.09(-0.66%) |
May 16, 2014 | 13.80 | 13.97 | 13.78 | 13.83 | 29,382 | -0.11(-0.79%) |
May 15, 2014 | 13.87 | 13.95 | 13.83 | 13.94 | 45,042 | +0.20(+1.46%) |
May 14, 2014 | 13.70 | 13.81 | 13.69 | 13.74 | 48,254 | +0.13(+0.94%) |
May 13, 2014 | 13.45 | 13.68 | 13.44 | 13.61 | 93,439 | +0.10(+0.74%) |
May 12, 2014 | 13.47 | 13.53 | 13.46 | 13.51 | 23,768 | -0.01(-0.07%) |
May 09, 2014 | 13.50 | 13.54 | 13.48 | 13.52 | 6,909 | +0.02(+0.14%) |
May 08, 2014 | 13.54 | 13.62 | 13.50 | 13.50 | 20,112 | -0.07(-0.54%) |
May 07, 2014 | 13.43 | 13.58 | 13.41 | 13.58 | 24,652 | +0.01(+0.07%) |
May 06, 2014 | 13.57 | 13.69 | 13.57 | 13.57 | 37,341 | -0.07(-0.54%) |
May 05, 2014 | 13.56 | 13.69 | 13.55 | 13.64 | 24,219 | -0.17(-1.26%) |
May 02, 2014 | 13.71 | 13.81 | 13.68 | 13.81 | 37,747 | +0.04(+0.26%) |
May 01, 2014 | 13.68 | 13.84 | 13.67 | 13.78 | 35,055 | +0.02(+0.13%) |
Apr 30, 2014 | 13.67 | 13.76 | 13.66 | 13.76 | 23,738 | +0.05(+0.33%) |
Apr 29, 2014 | 13.72 | 13.73 | 13.70 | 13.71 | 57,700 | -0.12(-0.86%) |
Apr 28, 2014 | 13.79 | 13.89 | 13.72 | 13.83 | 20,946 | +0.00(+0.00%) |
Apr 25, 2014 | 13.75 | 13.85 | 13.71 | 13.83 | 34,952 | -0.04(-0.26%) |
Apr 24, 2014 | 13.91 | 14.02 | 13.82 | 13.87 | 28,753 | -0.04(-0.26%) |
Apr 23, 2014 | 13.92 | 13.99 | 13.86 | 13.90 | 22,930 | -0.15(-1.04%) |
Apr 22, 2014 | 14.03 | 14.11 | 14.00 | 14.05 | 68,874 | -0.36(-2.47%) |
Apr 21, 2014 | 14.39 | 14.43 | 14.35 | 14.41 | 19,563 | +0.00(+0.00%) |
Apr 17, 2014 | 14.37 | 14.41 | 14.41 | 14.41 | 16,528 | +0.02(+0.13%) |
Apr 16, 2014 | 14.43 | 14.48 | 14.37 | 14.39 | 25,986 | -0.14(-0.94%) |
Apr 15, 2014 | 14.62 | 14.62 | 14.43 | 14.53 | 50,206 | -0.26(-1.73%) |
Apr 14, 2014 | 14.91 | 14.94 | 14.76 | 14.78 | 32,221 | -0.36(-2.35%) |
Apr 11, 2014 | 15.17 | 15.21 | 15.08 | 15.14 | 20,427 | -0.10(-0.66%) |
Apr 10, 2014 | 15.18 | 15.39 | 15.14 | 15.24 | 64,833 | +0.48(+3.28%) |
Apr 09, 2014 | 14.72 | 14.81 | 14.63 | 14.75 | 18,825 | +0.18(+1.25%) |
Apr 08, 2014 | 14.55 | 14.66 | 14.55 | 14.57 | 17,060 | +0.04(+0.25%) |
Apr 07, 2014 | 14.67 | 14.74 | 14.53 | 14.53 | 67,070 | -0.33(-2.21%) |
Apr 04, 2014 | 14.95 | 14.97 | 14.83 | 14.86 | 18,065 | +0.01(+0.06%) |
Apr 03, 2014 | 14.85 | 14.91 | 14.76 | 14.85 | 35,113 | -0.07(-0.49%) |
Apr 02, 2014 | 14.78 | 14.94 | 14.76 | 14.93 | 20,853 | +0.13(+0.86%) |
Apr 01, 2014 | 14.76 | 14.81 | 14.75 | 14.80 | 32,903 | -0.18(-1.22%) |
Mar 31, 2014 | 14.98 | 15.03 | 14.91 | 14.98 | 28,220 | +0.12(+0.80%) |
Mar 28, 2014 | 14.86 | 14.97 | 14.74 | 14.86 | 21,089 | +0.09(+0.62%) |
Mar 27, 2014 | 14.88 | 14.88 | 14.74 | 14.77 | 16,878 | +0.02(+0.12%) |
Mar 26, 2014 | 14.86 | 14.86 | 14.68 | 14.75 | 46,285 | -0.21(-1.40%) |
Mar 25, 2014 | 15.05 | 15.05 | 14.89 | 14.96 | 34,776 | -0.08(-0.55%) |
Mar 24, 2014 | 15.21 | 15.21 | 15.03 | 15.05 | 45,769 | -0.01(-0.06%) |
Mar 21, 2014 | 15.09 | 15.24 | 15.03 | 15.06 | 33,463 | +0.19(+1.29%) |
Mar 20, 2014 | 14.85 | 14.91 | 14.77 | 14.86 | 25,466 | -0.11(-0.73%) |
Mar 19, 2014 | 15.17 | 15.17 | 14.93 | 14.97 | 80,285 | -0.04(-0.24%) |
Mar 18, 2014 | 14.85 | 15.48 | 14.78 | 15.01 | 105,179 | +0.16(+1.11%) |
Mar 17, 2014 | 14.81 | 14.91 | 14.72 | 14.85 | 33,289 | +0.31(+2.14%) |
Mar 14, 2014 | 14.61 | 14.64 | 14.52 | 14.53 | 38,700 | -0.04(-0.25%) |
Mar 13, 2014 | 14.96 | 15.12 | 14.57 | 14.57 | 84,649 | -0.39(-2.62%) |
Mar 12, 2014 | 14.94 | 14.99 | 14.89 | 14.96 | 26,918 | +0.02(+0.12%) |
Mar 11, 2014 | 14.89 | 15.04 | 14.88 | 14.95 | 142,993 | -0.09(-0.61%) |
Mar 10, 2014 | 14.92 | 15.15 | 14.89 | 15.04 | 72,331 | -0.45(-2.89%) |
Mar 07, 2014 | 15.47 | 15.57 | 15.43 | 15.48 | 39,406 | +0.05(+0.36%) |
Mar 06, 2014 | 15.26 | 15.49 | 15.26 | 15.43 | 89,179 | -0.13(-0.82%) |
Mar 05, 2014 | 15.53 | 15.61 | 15.38 | 15.56 | 36,558 | -0.21(-1.33%) |
Mar 04, 2014 | 15.83 | 15.84 | 15.75 | 15.77 | 19,425 | +0.14(+0.88%) |
Mar 03, 2014 | 15.64 | 15.67 | 15.54 | 15.63 | 22,197 | -0.22(-1.38%) |
Feb 28, 2014 | 16.03 | 16.15 | 15.83 | 15.85 | 34,278 | -0.15(-0.91%) |
Feb 27, 2014 | 16.02 | 16.07 | 15.91 | 16.00 | 18,228 | +0.33(+2.10%) |
Feb 26, 2014 | 15.69 | 15.78 | 15.65 | 15.67 | 38,953 | -0.26(-1.61%) |
Feb 25, 2014 | 15.86 | 16.22 | 15.80 | 15.92 | 65,671 | -0.02(-0.11%) |
Feb 24, 2014 | 15.90 | 16.07 | 15.83 | 15.94 | 37,135 | -0.16(-1.02%) |
Feb 21, 2014 | 16.17 | 16.23 | 16.04 | 16.11 | 27,347 | -0.29(-1.78%) |
Feb 20, 2014 | 16.46 | 16.51 | 16.12 | 16.40 | 44,818 | -0.30(-1.80%) |
Feb 19, 2014 | 16.58 | 16.97 | 16.48 | 16.70 | 108,089 | +0.11(+0.66%) |
Feb 18, 2014 | 16.43 | 16.86 | 16.25 | 16.59 | 125,003 | -0.05(-0.33%) |
Feb 14, 2014 | 16.53 | 16.64 | 16.64 | 16.64 | 109,900 | -0.02(-0.11%) |
Feb 13, 2014 | 16.40 | 16.98 | 16.22 | 16.66 | 209,023 | +0.05(+0.33%) |
Feb 12, 2014 | 16.48 | 16.80 | 16.42 | 16.61 | 148,591 | +0.64(+4.00%) |
Feb 11, 2014 | 15.57 | 16.01 | 15.57 | 15.97 | 120,010 | +0.86(+5.68%) |
Feb 10, 2014 | 15.19 | 15.20 | 15.07 | 15.11 | 24,677 | -0.06(-0.42%) |
Feb 07, 2014 | 15.11 | 15.19 | 15.10 | 15.17 | 34,890 | +0.38(+2.59%) |
Feb 06, 2014 | 14.71 | 14.85 | 14.67 | 14.79 | 51,374 | -0.17(-1.16%) |
Feb 05, 2014 | 14.97 | 15.05 | 14.89 | 14.96 | 46,046 | -0.28(-1.86%) |
Feb 04, 2014 | 15.19 | 15.32 | 15.17 | 15.25 | 28,412 | -0.05(-0.36%) |
Feb 03, 2014 | 15.53 | 15.69 | 15.30 | 15.30 | 56,744 | -0.32(-2.05%) |
Jan 31, 2014 | 15.64 | 15.71 | 15.59 | 15.62 | 24,715 | -0.02(-0.12%) |
Jan 30, 2014 | 15.82 | 15.87 | 15.64 | 15.64 | 27,502 | +0.00(+0.00%) |
Jan 29, 2014 | 15.80 | 15.90 | 15.62 | 15.64 | 42,550 | -0.22(-1.38%) |
Jan 28, 2014 | 15.92 | 15.95 | 15.83 | 15.86 | 20,161 | -0.06(-0.40%) |
Jan 27, 2014 | 16.02 | 16.09 | 15.86 | 15.92 | 54,753 | -0.31(-1.91%) |
Jan 24, 2014 | 16.44 | 16.54 | 16.20 | 16.23 | 96,597 | -0.26(-1.55%) |
Jan 23, 2014 | 16.66 | 16.68 | 16.49 | 16.49 | 66,831 | -0.61(-3.58%) |
Jan 22, 2014 | 16.76 | 17.10 | 16.75 | 17.10 | 45,701 | +0.29(+1.74%) |
Jan 21, 2014 | 16.95 | 16.96 | 16.73 | 16.81 | 48,663 | -0.18(-1.08%) |
Jan 17, 2014 | 17.02 | 16.99 | 16.99 | 16.99 | 39,187 | -0.11(-0.64%) |
Jan 16, 2014 | 17.13 | 17.17 | 16.99 | 17.10 | 61,443 | -0.18(-1.06%) |
Jan 15, 2014 | 17.31 | 17.34 | 17.26 | 17.28 | 54,685 | -0.03(-0.16%) |
Jan 14, 2014 | 17.14 | 17.35 | 17.11 | 17.31 | 53,855 | -0.02(-0.11%) |
Jan 13, 2014 | 17.46 | 17.49 | 17.33 | 17.33 | 54,083 | -0.21(-1.20%) |
Jan 10, 2014 | 17.42 | 17.60 | 17.37 | 17.54 | 98,919 | -0.09(-0.52%) |
Jan 09, 2014 | 17.26 | 17.82 | 17.22 | 17.63 | 216,928 | +0.22(+1.26%) |
Jan 08, 2014 | 17.53 | 17.53 | 17.17 | 17.41 | 40,676 | -0.05(-0.26%) |
Jan 07, 2014 | 17.30 | 17.54 | 17.27 | 17.46 | 62,362 | +0.07(+0.42%) |
Jan 06, 2014 | 17.39 | 17.63 | 17.30 | 17.38 | 40,723 | -0.32(-1.81%) |
Jan 03, 2014 | 17.64 | 17.77 | 17.59 | 17.70 | 37,614 | -0.18(-1.02%) |
Jan 02, 2014 | 18.04 | 18.04 | 17.89 | 17.89 | 42,920 | -0.15(-0.81%) |
Dec 31, 2013 | 17.86 | 18.03 | 18.03 | 18.03 | 69,946 | +0.18(+1.02%) |
Dec 30, 2013 | 17.92 | 17.92 | 17.54 | 17.85 | 70,045 | -0.19(-1.06%) |
Dec 27, 2013 | 17.92 | 18.15 | 17.89 | 18.04 | 38,309 | -0.04(-0.20%) |
Dec 26, 2013 | 17.70 | 18.25 | 17.64 | 18.08 | 30,182 | +0.41(+2.33%) |
Dec 24, 2013 | 17.57 | 17.70 | 17.57 | 17.67 | 12,511 | +0.00(+0.00%) |
Dec 23, 2013 | 17.71 | 17.77 | 17.66 | 17.67 | 17,854 | +0.03(+0.16%) |
Dec 20, 2013 | 17.65 | 17.70 | 17.62 | 17.64 | 19,100 | -0.15(-0.82%) |
Dec 19, 2013 | 17.81 | 17.83 | 17.75 | 17.79 | 18,916 | -0.54(-2.94%) |
Dec 18, 2013 | 18.25 | 18.49 | 18.06 | 18.33 | 29,278 | +0.65(+3.67%) |
Dec 17, 2013 | 17.96 | 17.96 | 17.68 | 17.68 | 51,145 | -0.72(-3.92%) |
Dec 16, 2013 | 18.48 | 18.55 | 18.40 | 18.40 | 21,361 | +0.04(+0.20%) |
Dec 13, 2013 | 18.37 | 18.43 | 18.32 | 18.36 | 18,495 | +0.48(+2.66%) |
Dec 12, 2013 | 17.96 | 17.99 | 17.82 | 17.89 | 29,853 | +0.29(+1.66%) |
Dec 11, 2013 | 18.55 | 18.58 | 17.59 | 17.59 | 195,804 | -1.32(-7.00%) |
Dec 10, 2013 | 18.86 | 18.99 | 18.82 | 18.92 | 50,399 | -0.64(-3.27%) |
Dec 09, 2013 | 19.63 | 19.68 | 19.54 | 19.56 | 21,267 | -0.10(-0.51%) |
Dec 06, 2013 | 19.50 | 19.66 | 19.46 | 19.66 | 29,043 | -0.16(-0.83%) |
Dec 05, 2013 | 19.92 | 20.00 | 19.78 | 19.82 | 17,620 | -0.29(-1.45%) |
Dec 04, 2013 | 20.07 | 20.20 | 19.96 | 20.12 | 30,361 | +0.32(+1.61%) |
Dec 03, 2013 | 19.93 | 20.03 | 19.74 | 19.80 | 32,851 | -0.13(-0.64%) |
Dec 02, 2013 | 20.13 | 20.27 | 19.92 | 19.92 | 36,664 | +0.08(+0.41%) |
Nov 29, 2013 | 19.97 | 19.97 | 19.73 | 19.84 | 39,921 | -0.04(-0.18%) |
Nov 27, 2013 | 19.94 | 20.01 | 19.67 | 19.88 | 103,812 | -0.01(-0.05%) |
Nov 26, 2013 | 19.96 | 20.03 | 19.87 | 19.89 | 102,047 | +0.93(+4.92%) |
Nov 25, 2013 | 19.10 | 19.12 | 18.89 | 18.96 | 71,248 | -1.03(-5.16%) |
Nov 22, 2013 | 19.78 | 20.03 | 19.76 | 19.99 | 89,504 | +0.52(+2.67%) |
Nov 21, 2013 | 19.28 | 19.52 | 19.22 | 19.47 | 181,705 | +1.80(+10.19%) |
Nov 20, 2013 | 17.73 | 17.84 | 17.60 | 17.67 | 49,011 | +0.69(+4.03%) |
Nov 19, 2013 | 17.00 | 17.03 | 16.90 | 16.98 | 72,675 | -0.27(-1.59%) |
Nov 18, 2013 | 17.12 | 17.32 | 17.12 | 17.26 | 36,844 | +0.26(+1.50%) |
Nov 15, 2013 | 16.60 | 17.01 | 16.60 | 17.00 | 63,181 | +0.40(+2.42%) |
Nov 14, 2013 | 16.52 | 16.62 | 16.45 | 16.60 | 20,793 | -0.17(-1.04%) |
Nov 13, 2013 | 16.47 | 16.77 | 16.43 | 16.77 | 18,620 | +0.34(+2.06%) |
Nov 12, 2013 | 16.44 | 16.54 | 16.40 | 16.43 | 21,634 | -0.10(-0.61%) |
Nov 11, 2013 | 16.49 | 16.54 | 16.46 | 16.54 | 19,600 | +0.03(+0.17%) |
Nov 08, 2013 | 16.58 | 16.67 | 16.51 | 16.51 | 52,440 | -0.10(-0.61%) |
Nov 07, 2013 | 16.88 | 16.89 | 16.61 | 16.61 | 31,739 | -0.31(-1.84%) |
Nov 06, 2013 | 17.04 | 17.12 | 16.92 | 16.92 | 14,649 | -0.19(-1.12%) |
Nov 05, 2013 | 17.12 | 17.16 | 17.04 | 17.11 | 25,776 | -0.13(-0.74%) |
Nov 04, 2013 | 17.10 | 17.24 | 17.06 | 17.24 | 12,772 | +0.14(+0.80%) |
Nov 01, 2013 | 17.13 | 17.13 | 16.96 | 17.10 | 13,005 | +0.20(+1.19%) |
Oct 31, 2013 | 17.08 | 17.10 | 16.90 | 16.90 | 58,366 | -0.84(-4.74%) |
Oct 30, 2013 | 17.59 | 17.76 | 17.41 | 17.74 | 19,022 | +0.40(+2.32%) |
Oct 29, 2013 | 17.35 | 17.41 | 17.19 | 17.34 | 29,934 | +0.05(+0.26%) |
Oct 28, 2013 | 17.37 | 17.54 | 17.29 | 17.29 | 27,066 | +0.11(+0.64%) |
Oct 25, 2013 | 17.35 | 17.49 | 17.18 | 17.18 | 20,686 | -0.30(-1.72%) |
Oct 24, 2013 | 17.45 | 17.63 | 17.37 | 17.49 | 23,795 | +0.20(+1.16%) |
Oct 23, 2013 | 17.41 | 17.44 | 17.27 | 17.28 | 25,722 | -0.61(-3.42%) |
Oct 22, 2013 | 17.91 | 17.96 | 17.76 | 17.90 | 29,250 | -0.27(-1.51%) |
Oct 21, 2013 | 18.04 | 18.17 | 17.94 | 18.17 | 40,184 | +0.45(+2.53%) |
Oct 18, 2013 | 17.72 | 17.89 | 17.65 | 17.72 | 35,691 | +0.09(+0.52%) |
Oct 17, 2013 | 17.52 | 17.93 | 17.52 | 17.63 | 64,756 | -0.14(-0.77%) |
Oct 16, 2013 | 17.75 | 17.81 | 17.68 | 17.77 | 30,787 | +0.23(+1.30%) |
Oct 15, 2013 | 17.70 | 17.80 | 17.53 | 17.54 | 15,880 | -0.13(-0.72%) |
Oct 14, 2013 | 17.54 | 17.74 | 17.52 | 17.67 | 24,641 | +0.00(+0.00%) |
Oct 11, 2013 | 17.53 | 17.78 | 17.53 | 17.67 | 19,162 | +0.14(+0.78%) |
Oct 10, 2013 | 17.00 | 17.53 | 17.00 | 17.53 | 65,862 | +0.55(+3.23%) |
Oct 09, 2013 | 17.13 | 17.23 | 16.90 | 16.98 | 50,893 | +0.40(+2.42%) |
Oct 08, 2013 | 16.78 | 16.79 | 16.57 | 16.58 | 27,379 | +0.01(+0.06%) |
Oct 07, 2013 | 16.53 | 16.74 | 16.53 | 16.57 | 29,343 | -0.22(-1.31%) |
Oct 04, 2013 | 16.74 | 16.79 | 16.54 | 16.79 | 28,786 | +0.15(+0.88%) |
Oct 03, 2013 | 16.87 | 16.94 | 16.54 | 16.64 | 9,339 | -0.26(-1.57%) |
Oct 02, 2013 | 16.87 | 16.93 | 16.81 | 16.91 | 14,318 | -0.44(-2.53%) |