Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.56 | 15.56 | 15.34 | 15.40 | 611,610 | -0.12(-0.76%) |
Sep 29, 2014 | 15.39 | 15.58 | 15.31 | 15.52 | 581,781 | +0.08(+0.51%) |
Sep 26, 2014 | 15.52 | 15.62 | 15.42 | 15.44 | 4,481,480 | -0.06(-0.37%) |
Sep 25, 2014 | 15.89 | 15.94 | 15.47 | 15.50 | 1,120,308 | -0.43(-2.67%) |
Sep 24, 2014 | 15.50 | 15.94 | 15.50 | 15.93 | 614,066 | +0.44(+2.83%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.46 | 15.49 | 1,683,023 | -0.68(-4.23%) |
Sep 22, 2014 | 16.39 | 16.40 | 16.01 | 16.17 | 539,568 | -0.21(-1.31%) |
Sep 19, 2014 | 16.43 | 16.49 | 16.22 | 16.39 | 2,264,217 | +0.11(+0.67%) |
Sep 18, 2014 | 16.35 | 16.40 | 16.21 | 16.28 | 1,836,907 | +0.03(+0.16%) |
Sep 17, 2014 | 16.28 | 16.43 | 16.18 | 16.25 | 651,524 | +0.04(+0.24%) |
Sep 16, 2014 | 16.10 | 16.25 | 15.98 | 16.21 | 887,384 | +0.04(+0.27%) |
Sep 15, 2014 | 16.52 | 16.52 | 15.95 | 16.17 | 1,548,683 | -0.39(-2.33%) |
Sep 12, 2014 | 16.66 | 16.75 | 16.45 | 16.55 | 802,867 | -0.22(-1.31%) |
Sep 11, 2014 | 17.01 | 17.01 | 16.65 | 16.77 | 1,495,338 | -0.37(-2.17%) |
Sep 10, 2014 | 16.88 | 17.17 | 16.70 | 17.14 | 1,538,956 | +0.26(+1.56%) |
Sep 09, 2014 | 17.08 | 17.12 | 16.81 | 16.88 | 1,571,691 | -0.26(-1.51%) |
Sep 08, 2014 | 17.29 | 17.32 | 17.00 | 17.14 | 1,416,913 | -0.22(-1.26%) |
Sep 05, 2014 | 17.20 | 17.37 | 17.04 | 17.36 | 1,317,449 | +0.18(+1.02%) |
Sep 04, 2014 | 17.56 | 17.56 | 17.12 | 17.18 | 2,532,414 | -0.40(-2.29%) |
Sep 03, 2014 | 17.39 | 17.75 | 17.24 | 17.59 | 1,635,068 | +0.11(+0.63%) |
Sep 02, 2014 | 17.47 | 17.58 | 17.39 | 17.48 | 1,323,787 | -0.13(-0.72%) |
Aug 29, 2014 | 17.42 | 17.60 | 17.60 | 17.60 | 2,396,067 | +0.18(+1.03%) |
Aug 28, 2014 | 17.47 | 17.55 | 17.29 | 17.42 | 763,103 | -0.12(-0.67%) |
Aug 27, 2014 | 17.26 | 17.57 | 17.21 | 17.54 | 2,003,425 | +0.44(+2.59%) |
Aug 26, 2014 | 17.32 | 17.41 | 17.10 | 17.10 | 1,395,329 | -0.24(-1.37%) |
Aug 25, 2014 | 17.24 | 17.35 | 17.20 | 17.34 | 857,005 | +0.29(+1.72%) |
Aug 22, 2014 | 16.88 | 17.12 | 16.73 | 17.04 | 2,239,798 | +0.16(+0.94%) |
Aug 21, 2014 | 16.38 | 16.89 | 16.35 | 16.89 | 1,761,446 | +0.28(+1.66%) |
Aug 20, 2014 | 16.35 | 16.62 | 16.33 | 16.61 | 1,100,336 | +0.28(+1.69%) |
Aug 19, 2014 | 15.89 | 16.44 | 15.77 | 16.33 | 2,299,991 | +0.51(+3.21%) |
Aug 18, 2014 | 15.74 | 15.90 | 15.60 | 15.82 | 1,686,337 | +0.24(+1.55%) |
Aug 15, 2014 | 15.63 | 15.70 | 15.46 | 15.58 | 2,078,705 | -0.04(-0.22%) |
Aug 14, 2014 | 15.57 | 15.57 | 15.50 | 15.62 | 1,245,888 | +0.10(+0.62%) |
Aug 13, 2014 | 15.66 | 15.67 | 15.40 | 15.52 | 2,275,577 | +0.04(+0.28%) |
Aug 12, 2014 | 15.53 | 15.54 | 15.27 | 15.48 | 1,315,775 | -0.10(-0.62%) |
Aug 11, 2014 | 15.80 | 15.93 | 15.50 | 15.57 | 1,492,529 | +0.07(+0.45%) |
Aug 08, 2014 | 15.58 | 15.75 | 15.33 | 15.50 | 1,844,200 | +0.29(+1.90%) |
Aug 07, 2014 | 15.75 | 15.81 | 15.15 | 15.21 | 1,483,572 | -0.65(-4.12%) |
Aug 06, 2014 | 15.85 | 16.04 | 15.76 | 15.87 | 1,515,116 | +0.00(+0.00%) |
Aug 05, 2014 | 16.08 | 16.12 | 15.68 | 15.87 | 2,609,193 | -0.30(-1.87%) |
Aug 04, 2014 | 16.12 | 16.29 | 16.03 | 16.17 | 1,665,563 | +0.23(+1.46%) |
Aug 01, 2014 | 15.84 | 16.10 | 15.64 | 15.94 | 3,602,646 | -0.14(-0.87%) |
Jul 31, 2014 | 16.82 | 16.82 | 15.61 | 16.08 | 7,054,356 | -2.43(-13.13%) |
Jul 30, 2014 | 18.50 | 18.60 | 18.14 | 18.51 | 838,942 | -0.01(-0.07%) |
Jul 29, 2014 | 18.62 | 18.99 | 18.37 | 18.52 | 794,228 | -0.07(-0.40%) |
Jul 28, 2014 | 18.50 | 18.66 | 18.31 | 18.60 | 989,040 | +0.16(+0.86%) |
Jul 25, 2014 | 18.60 | 18.67 | 18.23 | 18.44 | 647,175 | -0.01(-0.05%) |
Jul 24, 2014 | 18.34 | 18.53 | 18.28 | 18.45 | 797,669 | +0.12(+0.67%) |
Jul 23, 2014 | 18.31 | 18.37 | 18.26 | 18.32 | 808,055 | +0.11(+0.63%) |
Jul 22, 2014 | 18.23 | 18.36 | 18.11 | 18.21 | 599,630 | +0.25(+1.42%) |
Jul 21, 2014 | 17.99 | 18.10 | 17.75 | 17.96 | 924,118 | -0.03(-0.17%) |
Jul 18, 2014 | 17.90 | 18.06 | 17.81 | 17.99 | 956,839 | +0.02(+0.12%) |
Jul 17, 2014 | 18.03 | 18.38 | 17.87 | 17.96 | 1,173,657 | -0.09(-0.49%) |
Jul 16, 2014 | 18.75 | 18.83 | 17.99 | 18.05 | 1,197,319 | -0.64(-3.45%) |
Jul 15, 2014 | 18.70 | 18.92 | 18.53 | 18.70 | 1,996,097 | -0.12(-0.63%) |
Jul 14, 2014 | 18.37 | 18.87 | 18.31 | 18.81 | 1,575,210 | +0.54(+2.95%) |
Jul 11, 2014 | 17.67 | 18.29 | 17.67 | 18.28 | 1,890,655 | +0.47(+2.64%) |
Jul 10, 2014 | 17.53 | 17.91 | 17.48 | 17.81 | 967,207 | -0.16(-0.90%) |
Jul 09, 2014 | 17.79 | 17.98 | 17.50 | 17.97 | 2,066,422 | +0.09(+0.51%) |
Jul 08, 2014 | 18.31 | 18.34 | 17.66 | 17.88 | 2,345,495 | -0.58(-3.16%) |
Jul 07, 2014 | 19.23 | 19.23 | 18.39 | 18.46 | 1,646,526 | -0.70(-3.64%) |
Jul 03, 2014 | 19.40 | 19.16 | 19.16 | 19.16 | 928,687 | -0.16(-0.84%) |
Jul 02, 2014 | 19.57 | 19.57 | 19.31 | 19.32 | 838,194 | -0.18(-0.92%) |
Jul 01, 2014 | 19.14 | 19.55 | 19.08 | 19.50 | 1,291,901 | +0.18(+0.95%) |
Jun 30, 2014 | 19.01 | 19.41 | 18.95 | 19.31 | 769,555 | +0.06(+0.32%) |
Jun 27, 2014 | 18.93 | 19.25 | 18.92 | 19.25 | 848,786 | +0.29(+1.53%) |
Jun 26, 2014 | 19.02 | 19.03 | 18.65 | 18.96 | 1,337,854 | -0.18(-0.92%) |
Jun 25, 2014 | 19.39 | 19.43 | 18.88 | 19.14 | 1,027,355 | -0.45(-2.28%) |
Jun 24, 2014 | 19.22 | 19.74 | 19.20 | 19.59 | 2,015,066 | +0.36(+1.89%) |
Jun 23, 2014 | 19.64 | 19.64 | 17.88 | 19.22 | 6,056,907 | -0.43(-2.19%) |
Jun 20, 2014 | 19.84 | 19.86 | 19.60 | 19.65 | 819,392 | -0.21(-1.08%) |
Jun 19, 2014 | 20.08 | 20.10 | 19.82 | 19.87 | 716,516 | -0.19(-0.94%) |
Jun 18, 2014 | 19.77 | 20.13 | 19.77 | 20.06 | 959,293 | +0.17(+0.86%) |
Jun 17, 2014 | 19.73 | 20.03 | 19.69 | 19.88 | 920,570 | +0.17(+0.87%) |
Jun 16, 2014 | 19.68 | 19.89 | 19.51 | 19.71 | 1,014,262 | +0.13(+0.65%) |
Jun 13, 2014 | 19.73 | 19.75 | 19.40 | 19.59 | 892,251 | -0.21(-1.04%) |
Jun 12, 2014 | 20.19 | 20.23 | 19.73 | 19.79 | 1,245,111 | -0.24(-1.20%) |
Jun 11, 2014 | 20.17 | 20.23 | 19.95 | 20.03 | 1,241,733 | -0.32(-1.57%) |
Jun 10, 2014 | 20.13 | 20.46 | 19.92 | 20.35 | 1,491,762 | +0.46(+2.31%) |
Jun 06, 2014 | 19.07 | 19.94 | 18.88 | 19.89 | 3,471,011 | +1.18(+6.28%) |
Jun 05, 2014 | 18.82 | 19.04 | 18.61 | 18.72 | 2,566,802 | +0.06(+0.31%) |
Jun 04, 2014 | 18.42 | 18.88 | 18.39 | 18.66 | 2,653,483 | +0.25(+1.36%) |
Jun 03, 2014 | 18.15 | 18.42 | 17.97 | 18.41 | 1,713,242 | +0.45(+2.51%) |
Jun 02, 2014 | 18.38 | 18.53 | 17.77 | 17.96 | 1,836,460 | -0.29(-1.59%) |
May 30, 2014 | 18.06 | 18.33 | 18.06 | 18.25 | 651,928 | +0.11(+0.58%) |
May 29, 2014 | 18.39 | 18.44 | 18.10 | 18.14 | 551,020 | -0.07(-0.41%) |
May 28, 2014 | 18.43 | 18.51 | 18.21 | 18.22 | 1,035,871 | -0.14(-0.74%) |
May 27, 2014 | 18.56 | 18.64 | 18.10 | 18.35 | 925,567 | +0.31(+1.70%) |
May 23, 2014 | 18.28 | 18.05 | 18.05 | 18.05 | 1,365,206 | -0.22(-1.20%) |
May 22, 2014 | 18.33 | 18.46 | 18.12 | 18.27 | 470,898 | -0.27(-1.47%) |
May 21, 2014 | 18.41 | 18.65 | 18.41 | 18.54 | 706,609 | +0.14(+0.76%) |
May 20, 2014 | 18.66 | 19.07 | 18.31 | 18.40 | 1,216,386 | -0.07(-0.38%) |
May 19, 2014 | 17.88 | 18.57 | 17.80 | 18.47 | 2,603,133 | +0.59(+3.29%) |
May 16, 2014 | 18.24 | 18.24 | 17.60 | 17.88 | 2,985,247 | -0.21(-1.14%) |
May 15, 2014 | 18.29 | 18.35 | 17.88 | 18.09 | 2,757,719 | -0.23(-1.27%) |
May 14, 2014 | 18.10 | 18.41 | 18.08 | 18.32 | 1,008,362 | +0.17(+0.94%) |
May 13, 2014 | 17.96 | 18.23 | 17.96 | 18.15 | 900,794 | +0.11(+0.61%) |
May 12, 2014 | 17.67 | 18.11 | 17.66 | 18.04 | 783,068 | +0.43(+2.43%) |
May 09, 2014 | 17.60 | 17.74 | 17.25 | 17.61 | 1,593,197 | +0.02(+0.09%) |
May 08, 2014 | 17.60 | 17.89 | 17.50 | 17.60 | 1,109,728 | -0.16(-0.91%) |
May 07, 2014 | 17.77 | 17.87 | 17.52 | 17.76 | 1,733,018 | +0.08(+0.45%) |
May 06, 2014 | 18.19 | 18.23 | 17.59 | 17.68 | 1,663,264 | -0.67(-3.63%) |
May 05, 2014 | 18.25 | 18.54 | 18.15 | 18.35 | 2,164,586 | +0.08(+0.46%) |
May 02, 2014 | 17.95 | 18.33 | 17.95 | 18.26 | 1,816,778 | +0.01(+0.07%) |
May 01, 2014 | 17.82 | 18.26 | 17.82 | 18.25 | 668,287 | +0.25(+1.41%) |
Apr 30, 2014 | 18.02 | 18.16 | 17.78 | 17.99 | 1,056,928 | -0.11(-0.63%) |
Apr 29, 2014 | 17.75 | 18.30 | 17.69 | 18.11 | 1,388,950 | +0.38(+2.15%) |
Apr 28, 2014 | 17.57 | 17.78 | 17.54 | 17.73 | 1,491,356 | +0.13(+0.72%) |
Apr 25, 2014 | 17.68 | 17.74 | 17.48 | 17.60 | 2,468,722 | -0.06(-0.32%) |
Apr 24, 2014 | 17.52 | 17.71 | 17.32 | 17.66 | 839,510 | +0.14(+0.83%) |
Apr 23, 2014 | 17.59 | 17.79 | 17.33 | 17.51 | 1,194,389 | +0.00(+0.03%) |
Apr 22, 2014 | 17.12 | 17.64 | 16.75 | 17.51 | 1,742,978 | +0.75(+4.50%) |
Apr 21, 2014 | 16.57 | 16.86 | 16.50 | 16.75 | 508,298 | +0.02(+0.11%) |
Apr 17, 2014 | 16.76 | 16.74 | 16.74 | 16.74 | 2,237,332 | -0.02(-0.13%) |
Apr 16, 2014 | 16.40 | 16.78 | 16.21 | 16.76 | 3,174,606 | +0.70(+4.34%) |
Apr 15, 2014 | 16.33 | 16.49 | 15.68 | 16.06 | 1,568,290 | -0.36(-2.19%) |
Apr 14, 2014 | 16.93 | 16.93 | 16.20 | 16.42 | 1,482,676 | -0.23(-1.37%) |
Apr 11, 2014 | 16.70 | 16.98 | 16.26 | 16.65 | 2,278,966 | -0.29(-1.68%) |
Apr 10, 2014 | 17.46 | 17.50 | 16.79 | 16.93 | 971,314 | -0.94(-5.26%) |
Apr 09, 2014 | 17.42 | 17.89 | 17.38 | 17.87 | 885,130 | +0.34(+1.94%) |
Apr 08, 2014 | 17.63 | 18.19 | 17.25 | 17.53 | 1,532,575 | -0.47(-2.61%) |
Apr 07, 2014 | 17.89 | 18.15 | 17.71 | 18.00 | 864,103 | +0.39(+2.24%) |
Apr 04, 2014 | 18.36 | 18.43 | 17.27 | 17.61 | 1,623,560 | -0.83(-4.49%) |
Apr 03, 2014 | 18.61 | 18.70 | 18.16 | 18.44 | 1,482,473 | -0.14(-0.73%) |
Apr 02, 2014 | 18.56 | 18.71 | 18.26 | 18.57 | 615,293 | +0.01(+0.05%) |
Apr 01, 2014 | 18.28 | 18.61 | 18.24 | 18.56 | 1,259,415 | +0.46(+2.52%) |
Mar 31, 2014 | 17.99 | 18.15 | 17.82 | 18.11 | 1,811,227 | +0.58(+3.30%) |
Mar 28, 2014 | 17.90 | 18.22 | 17.42 | 17.53 | 1,271,491 | -0.40(-2.25%) |
Mar 27, 2014 | 18.05 | 18.10 | 17.63 | 17.93 | 951,436 | +0.03(+0.15%) |
Mar 26, 2014 | 17.96 | 18.28 | 17.77 | 17.91 | 851,390 | +0.13(+0.74%) |
Mar 25, 2014 | 17.69 | 17.95 | 17.28 | 17.78 | 2,121,128 | +0.52(+3.02%) |
Mar 24, 2014 | 18.13 | 18.13 | 17.10 | 17.25 | 1,717,151 | -0.90(-4.95%) |
Mar 21, 2014 | 18.56 | 18.56 | 18.04 | 18.15 | 1,502,618 | -0.50(-2.70%) |
Mar 20, 2014 | 18.42 | 18.67 | 18.35 | 18.66 | 615,665 | +0.10(+0.54%) |
Mar 19, 2014 | 18.69 | 18.80 | 18.46 | 18.56 | 792,248 | -0.07(-0.40%) |
Mar 18, 2014 | 18.70 | 18.70 | 18.35 | 18.63 | 1,030,906 | +0.12(+0.66%) |
Mar 17, 2014 | 18.49 | 18.74 | 18.39 | 18.51 | 1,351,381 | +0.86(+4.90%) |
Mar 14, 2014 | 18.05 | 18.27 | 17.60 | 17.64 | 1,949,565 | -0.53(-2.94%) |
Mar 13, 2014 | 18.67 | 18.67 | 18.12 | 18.18 | 1,154,965 | -0.60(-3.20%) |
Mar 12, 2014 | 18.64 | 18.81 | 18.44 | 18.78 | 339,816 | +0.12(+0.66%) |
Mar 11, 2014 | 18.71 | 19.05 | 18.53 | 18.66 | 778,480 | -0.04(-0.21%) |
Mar 10, 2014 | 18.60 | 18.88 | 18.46 | 18.70 | 1,191,298 | -0.08(-0.42%) |
Mar 07, 2014 | 18.64 | 18.89 | 18.59 | 18.78 | 771,966 | +0.18(+0.99%) |
Mar 06, 2014 | 18.50 | 18.80 | 18.42 | 18.59 | 1,612,610 | +0.39(+2.14%) |
Mar 05, 2014 | 18.16 | 18.33 | 17.91 | 18.20 | 775,779 | +0.05(+0.27%) |
Mar 04, 2014 | 18.09 | 18.41 | 17.94 | 18.15 | 2,025,550 | +0.26(+1.47%) |
Mar 03, 2014 | 17.90 | 18.06 | 17.59 | 17.89 | 1,223,896 | -0.56(-3.04%) |
Feb 28, 2014 | 18.31 | 18.68 | 18.15 | 18.45 | 1,488,241 | +0.31(+1.69%) |
Feb 27, 2014 | 17.91 | 18.31 | 17.77 | 18.14 | 1,750,584 | +0.43(+2.40%) |
Feb 26, 2014 | 17.93 | 17.93 | 17.69 | 17.72 | 1,093,647 | -0.22(-1.22%) |
Feb 25, 2014 | 17.87 | 18.13 | 17.79 | 17.94 | 1,055,054 | +0.43(+2.43%) |
Feb 24, 2014 | 17.61 | 17.71 | 17.41 | 17.51 | 1,252,416 | +0.13(+0.73%) |
Feb 21, 2014 | 17.32 | 17.60 | 17.32 | 17.39 | 800,395 | +0.07(+0.38%) |
Feb 20, 2014 | 17.24 | 17.47 | 17.11 | 17.32 | 1,244,520 | +0.13(+0.77%) |
Feb 19, 2014 | 17.54 | 17.64 | 17.15 | 17.19 | 3,033,383 | -0.36(-2.07%) |
Feb 18, 2014 | 17.63 | 17.81 | 17.36 | 17.55 | 2,814,275 | +0.23(+1.34%) |
Feb 14, 2014 | 17.62 | 17.32 | 17.32 | 17.32 | 2,304,384 | -0.22(-1.25%) |
Feb 13, 2014 | 17.52 | 17.66 | 17.35 | 17.54 | 2,168,162 | +0.29(+1.65%) |
Feb 12, 2014 | 17.50 | 17.62 | 17.18 | 17.25 | 1,052,116 | -0.25(-1.43%) |
Feb 11, 2014 | 17.64 | 17.68 | 17.32 | 17.50 | 1,234,816 | +0.22(+1.27%) |
Feb 10, 2014 | 17.29 | 17.32 | 16.95 | 17.28 | 2,232,192 | +0.02(+0.13%) |
Feb 07, 2014 | 16.82 | 17.31 | 16.82 | 17.26 | 958,928 | +0.60(+3.58%) |
Feb 06, 2014 | 16.46 | 16.77 | 16.46 | 16.67 | 1,649,213 | +0.34(+2.07%) |
Feb 05, 2014 | 16.65 | 16.67 | 15.86 | 16.33 | 1,937,908 | -0.51(-3.02%) |
Feb 04, 2014 | 17.14 | 17.16 | 16.74 | 16.84 | 596,017 | -0.16(-0.95%) |
Feb 03, 2014 | 17.32 | 17.53 | 16.90 | 17.00 | 1,458,050 | -0.37(-2.12%) |
Jan 31, 2014 | 17.25 | 17.54 | 17.03 | 17.37 | 2,050,461 | -0.02(-0.10%) |
Jan 30, 2014 | 17.08 | 17.42 | 16.83 | 17.39 | 1,353,082 | +0.35(+2.03%) |
Jan 29, 2014 | 16.94 | 17.19 | 16.77 | 17.04 | 555,027 | +0.03(+0.18%) |
Jan 28, 2014 | 16.60 | 17.06 | 16.60 | 17.01 | 510,469 | +0.46(+2.75%) |
Jan 27, 2014 | 16.75 | 16.80 | 16.34 | 16.55 | 620,024 | -0.39(-2.33%) |
Jan 24, 2014 | 17.32 | 17.35 | 16.94 | 16.95 | 619,590 | -0.39(-2.25%) |
Jan 23, 2014 | 17.15 | 17.36 | 17.06 | 17.34 | 824,348 | +0.30(+1.78%) |
Jan 22, 2014 | 17.08 | 17.13 | 16.89 | 17.03 | 992,871 | +0.01(+0.08%) |
Jan 21, 2014 | 17.10 | 17.28 | 16.96 | 17.02 | 447,325 | -0.00(-0.03%) |
Jan 17, 2014 | 17.44 | 17.03 | 17.03 | 17.03 | 4,548,103 | -0.28(-1.62%) |
Jan 16, 2014 | 17.59 | 17.64 | 17.26 | 17.31 | 699,297 | -0.19(-1.08%) |
Jan 15, 2014 | 17.50 | 17.54 | 17.30 | 17.49 | 657,420 | -0.01(-0.05%) |
Jan 14, 2014 | 17.45 | 17.57 | 17.15 | 17.50 | 1,356,270 | +0.17(+0.96%) |
Jan 13, 2014 | 17.14 | 17.50 | 16.94 | 17.34 | 1,770,321 | +0.30(+1.75%) |
Jan 10, 2014 | 16.93 | 17.21 | 16.78 | 17.04 | 1,710,120 | +0.05(+0.28%) |
Jan 09, 2014 | 16.88 | 17.09 | 16.38 | 16.99 | 2,111,159 | +0.83(+5.16%) |
Jan 08, 2014 | 15.93 | 16.23 | 15.89 | 16.16 | 1,732,316 | +0.36(+2.28%) |
Jan 07, 2014 | 15.87 | 15.87 | 15.68 | 15.80 | 1,215,907 | +0.01(+0.08%) |
Jan 06, 2014 | 15.63 | 15.90 | 15.62 | 15.78 | 1,655,943 | +0.48(+3.12%) |
Jan 03, 2014 | 15.43 | 15.54 | 15.26 | 15.31 | 857,023 | -0.04(-0.29%) |
Jan 02, 2014 | 15.83 | 15.99 | 15.18 | 15.35 | 467,308 | -0.49(-3.07%) |
Dec 31, 2013 | 15.72 | 15.84 | 15.84 | 15.84 | 477,115 | -0.05(-0.30%) |
Dec 30, 2013 | 15.74 | 15.96 | 15.60 | 15.89 | 553,741 | +0.12(+0.78%) |
Dec 27, 2013 | 15.90 | 15.98 | 15.75 | 15.76 | 274,824 | +0.04(+0.25%) |
Dec 26, 2013 | 15.68 | 15.78 | 15.64 | 15.72 | 258,657 | +0.09(+0.56%) |
Dec 24, 2013 | 15.72 | 15.78 | 15.61 | 15.64 | 63,094 | -0.05(-0.34%) |
Dec 23, 2013 | 15.67 | 15.75 | 15.56 | 15.69 | 302,899 | +0.07(+0.42%) |
Dec 20, 2013 | 15.61 | 15.73 | 15.28 | 15.62 | 1,153,681 | -0.04(-0.22%) |
Dec 19, 2013 | 15.28 | 15.66 | 15.09 | 15.66 | 824,050 | +0.39(+2.53%) |
Dec 18, 2013 | 15.18 | 15.31 | 15.04 | 15.27 | 956,597 | +0.27(+1.81%) |
Dec 17, 2013 | 15.07 | 15.11 | 14.91 | 15.00 | 1,070,250 | -0.25(-1.61%) |
Dec 16, 2013 | 14.91 | 15.27 | 14.82 | 15.25 | 1,429,603 | +0.34(+2.30%) |
Dec 13, 2013 | 15.00 | 15.01 | 14.81 | 14.90 | 705,231 | -0.09(-0.59%) |
Dec 12, 2013 | 14.95 | 15.02 | 14.85 | 14.99 | 813,935 | +0.06(+0.41%) |
Dec 11, 2013 | 15.06 | 15.11 | 14.86 | 14.93 | 881,646 | +0.18(+1.19%) |
Dec 10, 2013 | 14.76 | 14.85 | 14.71 | 14.75 | 285,557 | +0.01(+0.06%) |
Dec 09, 2013 | 14.58 | 14.81 | 14.53 | 14.75 | 348,139 | +0.16(+1.11%) |
Dec 06, 2013 | 14.52 | 14.68 | 14.48 | 14.58 | 0 | +0.14(+0.94%) |
Dec 05, 2013 | 14.67 | 14.91 | 14.39 | 14.45 | 0 | -0.16(-1.11%) |
Dec 04, 2013 | 14.65 | 14.66 | 14.42 | 14.61 | 0 | -0.07(-0.48%) |
Dec 03, 2013 | 14.83 | 14.95 | 14.49 | 14.68 | 0 | -0.27(-1.82%) |
Dec 02, 2013 | 15.20 | 15.36 | 14.86 | 14.95 | 0 | -0.10(-0.68%) |
Nov 29, 2013 | 15.08 | 15.14 | 14.91 | 15.05 | 0 | -0.03(-0.19%) |
Nov 27, 2013 | 14.65 | 15.13 | 14.59 | 15.08 | 0 | +0.49(+3.33%) |
Nov 26, 2013 | 14.77 | 14.79 | 14.54 | 14.60 | 0 | -0.10(-0.69%) |
Nov 25, 2013 | 14.59 | 14.86 | 14.54 | 14.70 | 693,272 | +0.16(+1.12%) |
Nov 22, 2013 | 14.65 | 14.69 | 14.47 | 14.54 | 0 | -0.15(-1.05%) |
Nov 21, 2013 | 14.14 | 14.78 | 14.11 | 14.69 | 1,805,719 | +0.62(+4.43%) |
Nov 20, 2013 | 14.08 | 14.20 | 13.95 | 14.07 | 0 | +0.04(+0.25%) |
Nov 19, 2013 | 14.27 | 14.27 | 14.00 | 14.03 | 0 | -0.23(-1.64%) |
Nov 18, 2013 | 14.42 | 14.62 | 14.22 | 14.27 | 0 | -0.07(-0.47%) |
Nov 15, 2013 | 14.17 | 14.45 | 14.11 | 14.33 | 0 | +0.31(+2.19%) |
Nov 14, 2013 | 13.70 | 14.13 | 13.70 | 14.03 | 0 | +0.14(+1.04%) |
Nov 12, 2013 | 13.78 | 13.96 | 13.70 | 13.88 | 0 | +0.14(+0.99%) |
Nov 11, 2013 | 13.86 | 13.97 | 13.67 | 13.75 | 0 | +0.61(+4.64%) |
Nov 08, 2013 | 13.06 | 13.28 | 12.93 | 13.14 | 0 | +0.07(+0.54%) |
Nov 07, 2013 | 13.40 | 13.40 | 13.05 | 13.07 | 1,293,650 | -0.25(-1.84%) |
Nov 06, 2013 | 13.55 | 13.68 | 13.23 | 13.31 | 1,562,349 | +0.02(+0.13%) |
Nov 05, 2013 | 13.33 | 13.40 | 13.20 | 13.29 | 0 | +0.14(+1.07%) |
Nov 04, 2013 | 13.31 | 13.57 | 13.07 | 13.15 | 0 | +0.04(+0.30%) |
Nov 01, 2013 | 13.24 | 13.26 | 13.04 | 13.11 | 0 | -0.11(-0.83%) |
Oct 31, 2013 | 13.33 | 13.35 | 13.19 | 13.22 | 1,127,930 | +0.02(+0.13%) |
Oct 30, 2013 | 13.32 | 13.36 | 13.11 | 13.21 | 1,327,185 | +0.06(+0.47%) |
Oct 29, 2013 | 13.26 | 13.26 | 13.09 | 13.15 | 0 | -0.04(-0.30%) |
Oct 28, 2013 | 13.22 | 13.26 | 13.04 | 13.18 | 0 | +0.03(+0.23%) |
Oct 25, 2013 | 13.19 | 13.26 | 13.02 | 13.15 | 0 | -0.08(-0.63%) |
Oct 24, 2013 | 13.27 | 13.34 | 13.15 | 13.24 | 0 | +0.04(+0.33%) |
Oct 23, 2013 | 13.20 | 13.22 | 12.90 | 13.19 | 0 | -0.04(-0.33%) |
Oct 22, 2013 | 13.33 | 13.39 | 13.14 | 13.24 | 324,821 | -0.01(-0.07%) |
Oct 21, 2013 | 13.32 | 13.39 | 13.10 | 13.25 | 0 | +0.00(+0.03%) |
Oct 18, 2013 | 13.19 | 13.28 | 13.04 | 13.24 | 1,687,667 | +0.16(+1.21%) |
Oct 17, 2013 | 12.97 | 13.59 | 12.97 | 13.08 | 1,373,822 | +0.13(+1.02%) |
Oct 16, 2013 | 12.72 | 12.98 | 12.62 | 12.95 | 0 | +0.33(+2.64%) |
Oct 15, 2013 | 12.73 | 12.95 | 12.54 | 12.62 | 1,061,006 | -0.03(-0.24%) |
Oct 14, 2013 | 12.83 | 12.86 | 12.53 | 12.65 | 0 | -0.15(-1.16%) |
Oct 11, 2013 | 12.66 | 12.91 | 12.63 | 12.80 | 0 | +0.05(+0.41%) |
Oct 10, 2013 | 12.89 | 13.15 | 12.65 | 12.75 | 531,949 | -0.11(-0.89%) |
Oct 09, 2013 | 13.04 | 13.06 | 12.74 | 12.86 | 0 | -0.04(-0.34%) |
Oct 08, 2013 | 13.25 | 13.25 | 12.83 | 12.90 | 0 | -0.09(-0.68%) |
Oct 07, 2013 | 13.20 | 13.47 | 12.96 | 12.99 | 0 | -0.32(-2.44%) |
Oct 04, 2013 | 13.18 | 13.47 | 13.18 | 13.32 | 0 | +0.12(+0.90%) |
Oct 03, 2013 | 13.47 | 13.52 | 13.17 | 13.20 | 0 | -0.26(-1.95%) |
Oct 02, 2013 | 13.44 | 13.57 | 13.33 | 13.46 | 0 | -0.04(-0.32%) |