Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.41 | 17.46 | 17.19 | 17.20 | 675,754 | -0.26(-1.48%) |
Sep 29, 2014 | 17.21 | 17.49 | 17.21 | 17.46 | 415,905 | +0.07(+0.39%) |
Sep 26, 2014 | 17.37 | 17.53 | 17.31 | 17.39 | 431,785 | +0.03(+0.15%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.26 | 17.36 | 425,895 | -0.18(-1.02%) |
Sep 24, 2014 | 17.17 | 17.58 | 17.16 | 17.54 | 471,786 | +0.36(+2.12%) |
Sep 23, 2014 | 17.37 | 17.53 | 17.16 | 17.18 | 744,972 | -0.30(-1.69%) |
Sep 22, 2014 | 17.85 | 17.85 | 17.44 | 17.47 | 570,304 | -0.41(-2.29%) |
Sep 19, 2014 | 18.19 | 18.34 | 17.83 | 17.88 | 946,317 | -0.32(-1.77%) |
Sep 18, 2014 | 18.32 | 18.39 | 18.13 | 18.21 | 478,051 | -0.00(-0.02%) |
Sep 17, 2014 | 18.19 | 18.30 | 18.09 | 18.21 | 778,674 | -0.02(-0.08%) |
Sep 16, 2014 | 17.90 | 18.41 | 17.90 | 18.22 | 629,141 | +0.26(+1.43%) |
Sep 15, 2014 | 18.10 | 18.19 | 17.92 | 17.97 | 672,065 | -0.19(-1.06%) |
Sep 12, 2014 | 18.15 | 18.31 | 18.06 | 18.16 | 628,658 | +0.02(+0.08%) |
Sep 11, 2014 | 17.85 | 18.19 | 17.84 | 18.14 | 407,611 | +0.19(+1.03%) |
Sep 10, 2014 | 18.05 | 18.12 | 17.82 | 17.96 | 605,168 | -0.12(-0.67%) |
Sep 09, 2014 | 18.24 | 18.28 | 18.04 | 18.08 | 615,050 | -0.23(-1.24%) |
Sep 08, 2014 | 18.35 | 18.38 | 18.18 | 18.31 | 466,221 | -0.11(-0.62%) |
Sep 05, 2014 | 18.69 | 18.69 | 18.29 | 18.42 | 640,880 | -0.40(-2.13%) |
Sep 04, 2014 | 18.71 | 18.96 | 18.64 | 18.82 | 1,109,722 | -0.06(-0.30%) |
Sep 03, 2014 | 18.73 | 18.92 | 18.63 | 18.88 | 727,952 | +0.17(+0.91%) |
Sep 02, 2014 | 18.70 | 18.74 | 18.60 | 18.71 | 433,830 | +0.07(+0.39%) |
Aug 29, 2014 | 18.63 | 18.64 | 18.64 | 18.64 | 388,425 | -0.03(-0.14%) |
Aug 28, 2014 | 18.67 | 18.76 | 18.46 | 18.66 | 722,925 | -0.12(-0.65%) |
Aug 27, 2014 | 18.73 | 18.92 | 18.64 | 18.79 | 431,379 | +0.05(+0.28%) |
Aug 26, 2014 | 18.57 | 18.83 | 18.48 | 18.73 | 341,653 | +0.21(+1.13%) |
Aug 25, 2014 | 18.49 | 18.57 | 18.33 | 18.52 | 640,706 | +0.03(+0.18%) |
Aug 22, 2014 | 18.49 | 18.59 | 18.36 | 18.49 | 758,593 | +0.00(+0.02%) |
Aug 21, 2014 | 17.80 | 18.72 | 17.44 | 18.49 | 1,468,879 | +0.64(+3.61%) |
Aug 20, 2014 | 17.79 | 17.97 | 17.71 | 17.84 | 790,664 | +0.06(+0.32%) |
Aug 19, 2014 | 17.59 | 18.02 | 17.53 | 17.78 | 697,891 | +0.28(+1.58%) |
Aug 18, 2014 | 17.50 | 17.60 | 17.38 | 17.51 | 807,067 | +0.08(+0.48%) |
Aug 15, 2014 | 17.43 | 17.53 | 17.37 | 17.42 | 1,047,463 | +0.08(+0.44%) |
Aug 14, 2014 | 17.06 | 17.44 | 16.96 | 17.35 | 507,467 | +0.32(+1.89%) |
Aug 13, 2014 | 17.44 | 17.44 | 16.95 | 17.03 | 803,259 | -0.43(-2.47%) |
Aug 12, 2014 | 17.57 | 17.68 | 17.31 | 17.46 | 557,604 | -0.12(-0.71%) |
Aug 11, 2014 | 17.75 | 17.75 | 17.53 | 17.58 | 580,820 | -0.15(-0.85%) |
Aug 08, 2014 | 17.46 | 17.74 | 17.42 | 17.74 | 627,069 | +0.38(+2.21%) |
Aug 07, 2014 | 17.62 | 17.73 | 17.28 | 17.35 | 582,221 | -0.17(-0.97%) |
Aug 06, 2014 | 17.28 | 17.59 | 17.28 | 17.52 | 963,825 | +0.08(+0.46%) |
Aug 05, 2014 | 17.00 | 17.44 | 16.94 | 17.44 | 760,583 | +0.31(+1.84%) |
Aug 04, 2014 | 17.03 | 17.19 | 16.95 | 17.13 | 888,267 | +0.07(+0.42%) |
Aug 01, 2014 | 16.86 | 17.07 | 16.73 | 17.06 | 1,246,523 | +0.19(+1.15%) |
Jul 31, 2014 | 16.49 | 16.92 | 16.48 | 16.86 | 1,110,313 | +0.18(+1.09%) |
Jul 30, 2014 | 16.48 | 16.69 | 16.43 | 16.68 | 389,275 | +0.26(+1.57%) |
Jul 29, 2014 | 16.25 | 16.52 | 16.25 | 16.42 | 561,995 | +0.23(+1.40%) |
Jul 28, 2014 | 16.22 | 16.28 | 16.07 | 16.20 | 363,972 | -0.02(-0.14%) |
Jul 25, 2014 | 16.14 | 16.29 | 16.09 | 16.22 | 708,045 | -0.03(-0.19%) |
Jul 24, 2014 | 16.28 | 16.49 | 16.20 | 16.25 | 576,373 | -0.00(-0.02%) |
Jul 23, 2014 | 16.21 | 16.35 | 16.17 | 16.25 | 600,629 | +0.04(+0.26%) |
Jul 22, 2014 | 16.07 | 16.25 | 16.00 | 16.21 | 1,059,720 | +0.18(+1.11%) |
Jul 21, 2014 | 16.36 | 16.39 | 15.90 | 16.03 | 972,034 | -0.35(-2.13%) |
Jul 18, 2014 | 16.05 | 16.42 | 15.96 | 16.38 | 1,056,158 | +0.28(+1.77%) |
Jul 17, 2014 | 16.39 | 16.50 | 16.07 | 16.10 | 747,336 | -0.40(-2.41%) |
Jul 16, 2014 | 16.66 | 16.66 | 16.33 | 16.50 | 478,293 | -0.16(-0.93%) |
Jul 15, 2014 | 16.81 | 16.95 | 16.63 | 16.65 | 338,397 | -0.16(-0.92%) |
Jul 14, 2014 | 17.05 | 17.18 | 16.74 | 16.81 | 294,155 | -0.12(-0.69%) |
Jul 11, 2014 | 17.17 | 17.17 | 16.91 | 16.92 | 498,831 | -0.34(-1.98%) |
Jul 10, 2014 | 17.35 | 17.35 | 17.03 | 17.27 | 488,976 | -0.02(-0.13%) |
Jul 09, 2014 | 17.25 | 17.43 | 17.21 | 17.29 | 391,398 | +0.12(+0.70%) |
Jul 08, 2014 | 17.12 | 17.30 | 16.91 | 17.17 | 660,088 | +0.03(+0.18%) |
Jul 07, 2014 | 17.48 | 17.59 | 17.12 | 17.14 | 646,555 | -0.34(-1.96%) |
Jul 03, 2014 | 17.34 | 17.48 | 17.48 | 17.48 | 460,300 | +0.25(+1.42%) |
Jul 02, 2014 | 17.07 | 17.31 | 17.07 | 17.24 | 458,455 | +0.11(+0.64%) |
Jul 01, 2014 | 16.73 | 17.19 | 16.73 | 17.13 | 805,661 | +0.40(+2.37%) |
Jun 30, 2014 | 16.59 | 16.74 | 16.46 | 16.73 | 464,177 | +0.14(+0.84%) |
Jun 27, 2014 | 16.59 | 16.72 | 16.51 | 16.59 | 755,646 | -0.06(-0.36%) |
Jun 26, 2014 | 16.92 | 16.97 | 16.60 | 16.65 | 1,238,310 | -0.23(-1.34%) |
Jun 25, 2014 | 16.94 | 17.11 | 16.79 | 16.88 | 430,267 | -0.07(-0.40%) |
Jun 24, 2014 | 17.14 | 17.32 | 16.93 | 16.95 | 564,764 | -0.27(-1.58%) |
Jun 23, 2014 | 17.29 | 17.30 | 17.09 | 17.22 | 360,227 | -0.03(-0.17%) |
Jun 20, 2014 | 17.47 | 17.51 | 17.14 | 17.25 | 1,413,569 | -0.16(-0.93%) |
Jun 19, 2014 | 17.69 | 17.79 | 17.36 | 17.41 | 621,626 | -0.27(-1.54%) |
Jun 18, 2014 | 17.46 | 17.69 | 17.28 | 17.68 | 552,968 | +0.25(+1.43%) |
Jun 17, 2014 | 17.16 | 17.50 | 17.06 | 17.43 | 724,798 | +0.24(+1.38%) |
Jun 16, 2014 | 16.79 | 17.20 | 16.74 | 17.19 | 769,060 | +0.40(+2.36%) |
Jun 13, 2014 | 16.87 | 17.05 | 16.75 | 16.80 | 706,148 | +0.03(+0.20%) |
Jun 12, 2014 | 16.91 | 16.91 | 16.70 | 16.76 | 541,956 | -0.21(-1.24%) |
Jun 11, 2014 | 17.08 | 17.21 | 16.88 | 16.98 | 738,934 | -0.21(-1.23%) |
Jun 10, 2014 | 17.44 | 17.48 | 17.16 | 17.19 | 442,755 | -0.22(-1.26%) |
Jun 06, 2014 | 17.16 | 17.43 | 17.11 | 17.41 | 770,850 | +0.31(+1.81%) |
Jun 05, 2014 | 16.66 | 17.18 | 16.63 | 17.10 | 1,102,585 | +0.05(+0.29%) |
Jun 04, 2014 | 16.88 | 17.14 | 16.82 | 17.05 | 852,577 | +0.11(+0.67%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.71 | 16.93 | 730,085 | -0.03(-0.16%) |
Jun 02, 2014 | 16.97 | 17.32 | 16.71 | 16.96 | 809,795 | +0.05(+0.27%) |
May 30, 2014 | 16.84 | 16.98 | 16.79 | 16.91 | 536,094 | +0.12(+0.74%) |
May 29, 2014 | 16.95 | 16.96 | 16.71 | 16.79 | 560,140 | -0.05(-0.29%) |
May 28, 2014 | 17.06 | 17.06 | 16.82 | 16.84 | 676,939 | -0.20(-1.20%) |
May 27, 2014 | 17.04 | 17.19 | 16.81 | 17.04 | 780,085 | +0.09(+0.53%) |
May 23, 2014 | 17.42 | 16.95 | 16.95 | 16.95 | 1,055,298 | -0.49(-2.79%) |
May 22, 2014 | 16.77 | 17.70 | 16.43 | 17.44 | 1,349,686 | +0.34(+1.96%) |
May 21, 2014 | 17.09 | 17.39 | 16.85 | 17.10 | 1,215,957 | +0.02(+0.09%) |
May 20, 2014 | 17.80 | 17.94 | 17.03 | 17.09 | 1,316,776 | -0.90(-5.01%) |
May 19, 2014 | 17.91 | 18.11 | 17.83 | 17.99 | 840,483 | +0.07(+0.40%) |
May 16, 2014 | 17.85 | 18.05 | 17.77 | 17.92 | 1,050,045 | +0.08(+0.42%) |
May 15, 2014 | 17.96 | 18.08 | 17.69 | 17.84 | 1,184,304 | -0.26(-1.42%) |
May 14, 2014 | 18.27 | 18.32 | 18.05 | 18.10 | 646,112 | -0.15(-0.85%) |
May 13, 2014 | 18.26 | 18.53 | 18.14 | 18.25 | 1,016,652 | +0.01(+0.06%) |
May 12, 2014 | 17.85 | 18.32 | 17.85 | 18.24 | 1,016,127 | +0.45(+2.54%) |
May 09, 2014 | 17.44 | 17.84 | 17.38 | 17.79 | 1,425,193 | +0.34(+1.97%) |
May 08, 2014 | 17.70 | 17.90 | 17.36 | 17.45 | 1,739,481 | -0.17(-0.94%) |
May 07, 2014 | 17.64 | 17.70 | 17.47 | 17.61 | 1,568,053 | +0.00(+0.02%) |
May 06, 2014 | 17.62 | 17.67 | 17.39 | 17.61 | 1,602,279 | -0.05(-0.28%) |
May 05, 2014 | 17.71 | 17.71 | 17.39 | 17.66 | 871,737 | -0.06(-0.32%) |
May 02, 2014 | 17.74 | 18.27 | 17.58 | 17.71 | 1,136,288 | +0.03(+0.19%) |
May 01, 2014 | 17.70 | 17.79 | 17.46 | 17.68 | 1,179,815 | -0.04(-0.23%) |
Apr 30, 2014 | 17.54 | 17.79 | 17.44 | 17.72 | 802,731 | +0.14(+0.82%) |
Apr 29, 2014 | 17.40 | 17.72 | 17.40 | 17.58 | 1,082,298 | +0.19(+1.08%) |
Apr 28, 2014 | 17.00 | 17.47 | 16.94 | 17.39 | 1,252,959 | +0.41(+2.42%) |
Apr 25, 2014 | 16.84 | 17.08 | 16.75 | 16.98 | 1,149,972 | +0.06(+0.33%) |
Apr 24, 2014 | 16.88 | 16.96 | 16.69 | 16.92 | 785,764 | +0.09(+0.56%) |
Apr 23, 2014 | 16.67 | 16.91 | 16.65 | 16.83 | 1,003,964 | +0.15(+0.93%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.44 | 16.67 | 842,952 | +0.14(+0.84%) |
Apr 21, 2014 | 16.26 | 16.59 | 16.16 | 16.53 | 676,764 | +0.31(+1.91%) |
Apr 17, 2014 | 16.48 | 16.22 | 16.22 | 16.22 | 1,363,667 | -0.31(-1.89%) |
Apr 16, 2014 | 16.65 | 16.81 | 16.48 | 16.54 | 632,301 | +0.00(+0.02%) |
Apr 15, 2014 | 16.59 | 16.78 | 16.27 | 16.53 | 655,422 | +0.01(+0.07%) |
Apr 14, 2014 | 16.76 | 16.83 | 16.39 | 16.52 | 667,441 | -0.11(-0.68%) |
Apr 11, 2014 | 16.71 | 16.73 | 16.30 | 16.64 | 978,423 | -0.32(-1.89%) |
Apr 10, 2014 | 17.10 | 17.51 | 16.86 | 16.96 | 930,278 | -0.19(-1.09%) |
Apr 09, 2014 | 17.27 | 17.27 | 16.99 | 17.14 | 578,991 | -0.01(-0.09%) |
Apr 08, 2014 | 17.05 | 17.21 | 16.96 | 17.16 | 611,124 | +0.16(+0.93%) |
Apr 07, 2014 | 17.45 | 17.45 | 16.80 | 17.00 | 908,166 | -0.51(-2.91%) |
Apr 04, 2014 | 18.00 | 18.15 | 17.50 | 17.51 | 606,179 | -0.35(-1.93%) |
Apr 03, 2014 | 17.97 | 18.00 | 17.65 | 17.86 | 663,924 | -0.09(-0.50%) |
Apr 02, 2014 | 17.45 | 18.01 | 17.45 | 17.95 | 596,454 | +0.56(+3.22%) |
Apr 01, 2014 | 17.22 | 17.49 | 17.17 | 17.39 | 611,870 | +0.20(+1.16%) |
Mar 31, 2014 | 17.17 | 17.35 | 17.02 | 17.19 | 521,822 | +0.08(+0.44%) |
Mar 28, 2014 | 17.16 | 17.49 | 17.07 | 17.11 | 707,975 | -0.05(-0.26%) |
Mar 27, 2014 | 17.20 | 17.41 | 17.05 | 17.16 | 549,154 | -0.06(-0.33%) |
Mar 26, 2014 | 17.60 | 17.64 | 17.13 | 17.22 | 755,899 | -0.31(-1.78%) |
Mar 25, 2014 | 17.84 | 17.94 | 17.43 | 17.53 | 725,348 | -0.25(-1.39%) |
Mar 24, 2014 | 17.59 | 17.92 | 17.53 | 17.77 | 829,055 | +0.14(+0.81%) |
Mar 21, 2014 | 17.28 | 17.66 | 17.16 | 17.63 | 1,350,682 | +0.48(+2.82%) |
Mar 20, 2014 | 17.17 | 17.28 | 17.08 | 17.15 | 557,283 | -0.07(-0.39%) |
Mar 19, 2014 | 17.24 | 17.32 | 17.10 | 17.22 | 564,626 | +0.01(+0.07%) |
Mar 18, 2014 | 17.13 | 17.28 | 17.13 | 17.20 | 826,459 | +0.05(+0.26%) |
Mar 17, 2014 | 16.95 | 17.30 | 16.95 | 17.16 | 1,122,576 | +0.20(+1.17%) |
Mar 14, 2014 | 17.47 | 17.48 | 16.89 | 16.96 | 921,416 | -0.12(-0.72%) |
Mar 13, 2014 | 17.17 | 17.29 | 17.06 | 17.08 | 1,230,386 | -0.10(-0.59%) |
Mar 12, 2014 | 17.26 | 17.35 | 17.10 | 17.19 | 565,780 | -0.22(-1.25%) |
Mar 11, 2014 | 17.71 | 17.76 | 17.36 | 17.40 | 596,440 | -0.21(-1.21%) |
Mar 10, 2014 | 17.89 | 17.91 | 17.58 | 17.62 | 575,260 | -0.33(-1.86%) |
Mar 07, 2014 | 17.70 | 18.00 | 17.59 | 17.95 | 1,500,087 | +0.73(+4.23%) |
Mar 06, 2014 | 17.64 | 17.78 | 17.17 | 17.22 | 894,332 | +0.30(+1.80%) |
Mar 05, 2014 | 16.99 | 17.07 | 16.83 | 16.92 | 518,619 | -0.09(-0.53%) |
Mar 04, 2014 | 16.83 | 17.08 | 16.71 | 17.01 | 604,130 | +0.33(+2.00%) |
Mar 03, 2014 | 16.89 | 16.95 | 16.43 | 16.67 | 846,424 | -0.35(-2.07%) |
Feb 28, 2014 | 17.10 | 17.16 | 16.96 | 17.03 | 606,014 | -0.02(-0.11%) |
Feb 27, 2014 | 16.74 | 17.07 | 16.65 | 17.05 | 644,366 | +0.25(+1.50%) |
Feb 26, 2014 | 16.55 | 16.96 | 16.45 | 16.80 | 704,245 | +0.35(+2.15%) |
Feb 25, 2014 | 16.34 | 16.52 | 16.34 | 16.44 | 649,882 | +0.14(+0.85%) |
Feb 24, 2014 | 16.39 | 16.41 | 16.23 | 16.30 | 856,816 | +0.08(+0.46%) |
Feb 21, 2014 | 16.27 | 16.35 | 16.21 | 16.23 | 618,976 | +0.03(+0.16%) |
Feb 20, 2014 | 16.25 | 16.31 | 16.14 | 16.20 | 379,861 | -0.02(-0.14%) |
Feb 19, 2014 | 16.38 | 16.57 | 16.21 | 16.22 | 662,754 | -0.17(-1.05%) |
Feb 18, 2014 | 16.40 | 16.51 | 16.14 | 16.40 | 645,400 | +0.03(+0.18%) |
Feb 14, 2014 | 16.29 | 16.37 | 16.37 | 16.37 | 664,520 | +0.06(+0.39%) |
Feb 13, 2014 | 16.09 | 16.34 | 16.07 | 16.30 | 573,483 | +0.14(+0.86%) |
Feb 12, 2014 | 16.16 | 16.31 | 15.96 | 16.16 | 1,504,665 | -0.00(-0.02%) |
Feb 11, 2014 | 16.12 | 16.31 | 16.06 | 16.17 | 771,550 | +0.14(+0.89%) |
Feb 10, 2014 | 16.56 | 16.56 | 15.99 | 16.03 | 1,577,112 | -0.50(-3.02%) |
Feb 07, 2014 | 16.71 | 16.78 | 16.46 | 16.52 | 711,143 | -0.09(-0.56%) |
Feb 06, 2014 | 16.02 | 16.74 | 16.01 | 16.62 | 1,341,130 | +0.57(+3.55%) |
Feb 05, 2014 | 15.71 | 16.14 | 15.56 | 16.05 | 1,031,057 | +0.31(+1.96%) |
Feb 04, 2014 | 16.03 | 16.13 | 15.58 | 15.74 | 1,402,005 | -0.21(-1.29%) |
Feb 03, 2014 | 16.58 | 16.63 | 15.84 | 15.95 | 1,780,510 | -0.69(-4.13%) |
Jan 31, 2014 | 16.63 | 16.74 | 16.53 | 16.63 | 977,000 | -0.17(-0.98%) |
Jan 30, 2014 | 16.76 | 16.84 | 16.52 | 16.80 | 854,618 | +0.17(+1.02%) |
Jan 29, 2014 | 16.51 | 16.68 | 16.31 | 16.63 | 1,434,136 | -0.02(-0.09%) |
Jan 28, 2014 | 16.75 | 16.87 | 16.55 | 16.64 | 771,592 | -0.15(-0.89%) |
Jan 27, 2014 | 16.96 | 17.04 | 16.52 | 16.80 | 1,068,535 | -0.14(-0.84%) |
Jan 24, 2014 | 16.90 | 17.16 | 16.86 | 16.94 | 918,893 | -0.08(-0.46%) |
Jan 23, 2014 | 17.05 | 17.15 | 16.69 | 17.02 | 831,218 | -0.14(-0.81%) |
Jan 22, 2014 | 17.16 | 17.22 | 16.94 | 17.16 | 976,038 | +0.06(+0.37%) |
Jan 21, 2014 | 17.32 | 17.32 | 16.99 | 17.09 | 1,213,776 | -0.18(-1.04%) |
Jan 17, 2014 | 17.42 | 17.27 | 17.27 | 17.27 | 698,093 | -0.11(-0.63%) |
Jan 16, 2014 | 17.38 | 17.45 | 17.16 | 17.38 | 592,393 | -0.08(-0.47%) |
Jan 15, 2014 | 17.64 | 17.64 | 17.41 | 17.46 | 607,189 | -0.18(-1.00%) |
Jan 14, 2014 | 17.67 | 17.90 | 17.49 | 17.64 | 723,443 | +0.08(+0.45%) |
Jan 13, 2014 | 18.60 | 18.60 | 17.47 | 17.56 | 1,282,301 | -0.56(-3.08%) |
Jan 10, 2014 | 17.83 | 18.13 | 17.66 | 18.12 | 996,886 | +0.38(+2.13%) |
Jan 09, 2014 | 17.93 | 17.94 | 17.50 | 17.74 | 1,222,636 | -0.25(-1.41%) |
Jan 08, 2014 | 18.45 | 18.45 | 17.94 | 17.99 | 1,166,820 | -0.46(-2.49%) |
Jan 07, 2014 | 18.75 | 18.90 | 18.38 | 18.45 | 646,643 | -0.20(-1.07%) |
Jan 06, 2014 | 18.73 | 18.96 | 18.63 | 18.65 | 506,593 | -0.02(-0.10%) |
Jan 03, 2014 | 18.59 | 18.71 | 18.48 | 18.67 | 421,817 | +0.09(+0.48%) |
Jan 02, 2014 | 18.75 | 18.83 | 18.53 | 18.58 | 408,124 | -0.14(-0.76%) |
Dec 31, 2013 | 18.85 | 18.72 | 18.72 | 18.72 | 345,549 | -0.05(-0.25%) |
Dec 30, 2013 | 18.64 | 18.93 | 18.56 | 18.77 | 437,183 | +0.11(+0.59%) |
Dec 27, 2013 | 18.62 | 18.81 | 18.59 | 18.66 | 490,730 | +0.04(+0.19%) |
Dec 26, 2013 | 18.41 | 18.70 | 18.41 | 18.62 | 490,649 | +0.25(+1.36%) |
Dec 24, 2013 | 18.18 | 18.45 | 18.18 | 18.38 | 246,398 | +0.15(+0.84%) |
Dec 23, 2013 | 18.24 | 18.34 | 18.07 | 18.22 | 590,288 | +0.07(+0.37%) |
Dec 20, 2013 | 18.14 | 18.35 | 18.03 | 18.15 | 1,022,823 | +0.16(+0.89%) |
Dec 19, 2013 | 18.16 | 18.24 | 17.93 | 17.99 | 555,893 | -0.13(-0.71%) |
Dec 18, 2013 | 17.98 | 18.14 | 17.71 | 18.12 | 935,568 | +0.17(+0.93%) |
Dec 17, 2013 | 17.96 | 18.06 | 17.84 | 17.95 | 539,846 | -0.05(-0.26%) |
Dec 16, 2013 | 17.91 | 18.03 | 17.79 | 18.00 | 735,683 | +0.19(+1.06%) |
Dec 13, 2013 | 17.98 | 18.10 | 17.79 | 17.81 | 1,185,119 | -0.02(-0.12%) |
Dec 12, 2013 | 17.94 | 18.05 | 17.71 | 17.83 | 1,472,773 | -0.14(-0.79%) |
Dec 11, 2013 | 17.88 | 17.99 | 17.81 | 17.98 | 738,381 | +0.19(+1.08%) |
Dec 10, 2013 | 18.05 | 18.11 | 17.68 | 17.78 | 1,390,944 | -0.24(-1.30%) |
Dec 09, 2013 | 18.25 | 18.25 | 17.97 | 18.02 | 648,353 | -0.24(-1.29%) |
Dec 06, 2013 | 18.14 | 18.32 | 18.01 | 18.25 | 785,823 | +0.10(+0.57%) |
Dec 05, 2013 | 18.23 | 18.35 | 18.08 | 18.15 | 503,199 | -0.14(-0.78%) |
Dec 04, 2013 | 18.38 | 18.45 | 18.10 | 18.29 | 606,398 | -0.19(-1.00%) |
Dec 03, 2013 | 18.53 | 18.67 | 18.41 | 18.48 | 497,987 | -0.07(-0.38%) |
Dec 02, 2013 | 18.97 | 19.08 | 18.52 | 18.55 | 569,679 | -0.35(-1.87%) |
Nov 29, 2013 | 19.04 | 19.04 | 18.77 | 18.90 | 299,067 | -0.05(-0.28%) |
Nov 27, 2013 | 18.86 | 18.98 | 18.78 | 18.96 | 424,950 | +0.12(+0.66%) |
Nov 26, 2013 | 18.68 | 18.88 | 18.59 | 18.83 | 503,084 | +0.15(+0.80%) |
Nov 25, 2013 | 18.56 | 18.79 | 18.50 | 18.68 | 729,901 | +0.14(+0.73%) |
Nov 22, 2013 | 18.64 | 18.67 | 18.36 | 18.55 | 711,972 | -0.09(-0.46%) |
Nov 21, 2013 | 18.17 | 18.66 | 18.11 | 18.63 | 1,255,720 | -0.06(-0.30%) |
Nov 20, 2013 | 18.70 | 18.86 | 18.52 | 18.69 | 909,732 | -0.02(-0.11%) |
Nov 19, 2013 | 18.70 | 19.02 | 18.63 | 18.71 | 651,280 | -0.03(-0.17%) |
Nov 18, 2013 | 18.65 | 18.85 | 18.62 | 18.74 | 567,846 | +0.11(+0.61%) |
Nov 15, 2013 | 18.60 | 18.65 | 18.39 | 18.63 | 380,952 | +0.09(+0.46%) |
Nov 14, 2013 | 18.38 | 18.56 | 18.18 | 18.54 | 378,571 | +0.19(+1.03%) |
Nov 13, 2013 | 18.40 | 18.57 | 18.31 | 18.35 | 713,095 | -0.09(-0.46%) |
Nov 12, 2013 | 18.52 | 18.62 | 18.29 | 18.44 | 979,797 | -0.13(-0.71%) |
Nov 11, 2013 | 18.18 | 18.73 | 18.15 | 18.57 | 1,273,432 | +0.45(+2.50%) |
Nov 08, 2013 | 17.69 | 18.13 | 17.61 | 18.12 | 703,461 | +0.52(+2.98%) |
Nov 07, 2013 | 17.45 | 17.86 | 17.36 | 17.59 | 1,422,134 | +0.32(+1.86%) |
Nov 06, 2013 | 17.62 | 17.68 | 17.10 | 17.27 | 762,673 | -0.34(-1.94%) |
Nov 05, 2013 | 17.64 | 17.79 | 17.32 | 17.62 | 669,902 | -0.10(-0.54%) |
Nov 04, 2013 | 17.41 | 17.73 | 17.33 | 17.71 | 580,666 | +0.31(+1.80%) |
Nov 01, 2013 | 17.43 | 17.51 | 17.22 | 17.40 | 751,352 | -0.04(-0.20%) |
Oct 31, 2013 | 17.52 | 17.52 | 17.28 | 17.43 | 424,700 | -0.08(-0.47%) |
Oct 30, 2013 | 17.53 | 17.72 | 17.35 | 17.52 | 479,030 | +0.04(+0.22%) |
Oct 29, 2013 | 17.49 | 17.72 | 17.15 | 17.48 | 684,415 | +0.04(+0.20%) |
Oct 28, 2013 | 16.87 | 17.46 | 16.87 | 17.44 | 970,786 | +0.57(+3.40%) |
Oct 25, 2013 | 16.94 | 16.94 | 16.67 | 16.87 | 668,134 | +0.01(+0.04%) |
Oct 24, 2013 | 17.12 | 17.20 | 16.77 | 16.86 | 1,308,324 | -0.24(-1.38%) |
Oct 23, 2013 | 16.92 | 17.21 | 16.92 | 17.10 | 765,808 | +0.17(+1.03%) |
Oct 22, 2013 | 16.67 | 16.98 | 16.49 | 16.92 | 1,019,157 | +0.27(+1.65%) |
Oct 21, 2013 | 16.91 | 16.97 | 16.58 | 16.65 | 954,682 | -0.25(-1.48%) |
Oct 18, 2013 | 17.12 | 17.12 | 16.75 | 16.90 | 1,515,039 | -0.06(-0.38%) |
Oct 17, 2013 | 17.00 | 17.02 | 16.81 | 16.96 | 805,467 | -0.06(-0.38%) |
Oct 16, 2013 | 17.04 | 17.17 | 16.96 | 17.02 | 720,794 | +0.05(+0.31%) |
Oct 15, 2013 | 16.95 | 17.13 | 16.89 | 16.97 | 851,472 | -0.00(-0.02%) |
Oct 14, 2013 | 16.83 | 16.98 | 16.65 | 16.98 | 729,277 | +0.13(+0.76%) |
Oct 11, 2013 | 16.80 | 16.87 | 16.48 | 16.85 | 1,410,142 | +0.04(+0.25%) |
Oct 10, 2013 | 18.00 | 18.41 | 16.69 | 16.80 | 3,636,676 | -1.60(-8.69%) |
Oct 09, 2013 | 18.56 | 18.77 | 18.33 | 18.40 | 968,984 | -0.02(-0.13%) |
Oct 08, 2013 | 18.47 | 18.57 | 18.17 | 18.43 | 1,081,730 | -0.11(-0.57%) |
Oct 07, 2013 | 18.82 | 18.93 | 18.50 | 18.53 | 470,704 | -0.43(-2.26%) |
Oct 04, 2013 | 18.97 | 19.06 | 18.83 | 18.96 | 396,358 | -0.04(-0.19%) |
Oct 03, 2013 | 19.32 | 19.32 | 18.84 | 19.00 | 426,843 | -0.32(-1.63%) |
Oct 02, 2013 | 19.23 | 19.32 | 19.03 | 19.32 | 396,043 | -0.02(-0.11%) |