Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.87 | 14.94 | 14.62 | 14.67 | 388,486 | -0.21(-1.43%) |
Sep 29, 2014 | 14.66 | 14.96 | 14.66 | 14.88 | 114,731 | +0.00(+0.00%) |
Sep 26, 2014 | 14.91 | 15.00 | 14.74 | 14.88 | 166,689 | -0.03(-0.17%) |
Sep 25, 2014 | 15.18 | 15.18 | 14.75 | 14.91 | 179,147 | -0.29(-1.91%) |
Sep 24, 2014 | 15.20 | 15.33 | 14.96 | 15.20 | 154,454 | +0.06(+0.39%) |
Sep 23, 2014 | 14.93 | 15.36 | 14.71 | 15.14 | 243,706 | +0.11(+0.74%) |
Sep 22, 2014 | 15.17 | 15.18 | 14.85 | 15.03 | 167,075 | -0.22(-1.45%) |
Sep 19, 2014 | 15.55 | 15.70 | 15.10 | 15.25 | 418,094 | -0.27(-1.76%) |
Sep 18, 2014 | 15.66 | 15.68 | 15.38 | 15.52 | 120,049 | +0.04(+0.28%) |
Sep 17, 2014 | 15.51 | 15.72 | 15.44 | 15.48 | 152,252 | -0.07(-0.44%) |
Sep 16, 2014 | 15.55 | 15.63 | 15.38 | 15.55 | 184,806 | -0.03(-0.16%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.49 | 15.57 | 156,312 | -0.32(-1.98%) |
Sep 12, 2014 | 15.90 | 15.93 | 15.83 | 15.89 | 235,080 | -0.04(-0.27%) |
Sep 11, 2014 | 15.46 | 16.02 | 15.39 | 15.93 | 229,343 | +0.39(+2.52%) |
Sep 10, 2014 | 15.67 | 15.76 | 15.44 | 15.54 | 200,129 | -0.11(-0.71%) |
Sep 09, 2014 | 15.90 | 16.04 | 15.63 | 15.65 | 187,909 | -0.30(-1.87%) |
Sep 08, 2014 | 15.76 | 16.06 | 15.73 | 15.95 | 148,338 | +0.21(+1.35%) |
Sep 05, 2014 | 15.64 | 15.79 | 15.14 | 15.73 | 513,858 | -0.24(-1.49%) |
Sep 04, 2014 | 16.06 | 16.23 | 16.06 | 15.97 | 110,085 | -0.08(-0.48%) |
Sep 03, 2014 | 16.50 | 16.50 | 15.65 | 16.05 | 397,030 | -0.41(-2.48%) |
Sep 02, 2014 | 16.07 | 16.53 | 15.97 | 16.46 | 241,858 | +0.49(+3.10%) |
Aug 29, 2014 | 16.02 | 15.96 | 15.96 | 15.96 | 142,742 | -0.01(-0.05%) |
Aug 28, 2014 | 16.10 | 16.16 | 15.97 | 15.97 | 147,734 | -0.19(-1.16%) |
Aug 27, 2014 | 16.13 | 16.18 | 15.79 | 16.16 | 231,389 | +0.04(+0.26%) |
Aug 26, 2014 | 16.08 | 16.26 | 16.07 | 16.12 | 249,448 | +0.03(+0.16%) |
Aug 25, 2014 | 16.30 | 16.37 | 15.95 | 16.09 | 185,339 | -0.10(-0.63%) |
Aug 22, 2014 | 16.19 | 16.36 | 16.05 | 16.19 | 197,850 | +0.00(+0.00%) |
Aug 21, 2014 | 16.09 | 16.25 | 15.91 | 16.19 | 190,567 | +0.09(+0.53%) |
Aug 20, 2014 | 16.18 | 16.24 | 15.96 | 16.11 | 191,102 | -0.14(-0.89%) |
Aug 19, 2014 | 16.30 | 16.32 | 16.19 | 16.25 | 162,619 | -0.03(-0.21%) |
Aug 18, 2014 | 16.23 | 16.40 | 16.09 | 16.29 | 280,196 | +0.28(+1.76%) |
Aug 15, 2014 | 16.44 | 16.44 | 15.90 | 16.01 | 475,910 | -0.27(-1.67%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.05 | 16.28 | 290,802 | +0.12(+0.74%) |
Aug 13, 2014 | 16.17 | 16.29 | 16.04 | 16.16 | 386,938 | +0.10(+0.64%) |
Aug 12, 2014 | 15.85 | 16.20 | 15.79 | 16.06 | 442,479 | +0.16(+1.02%) |
Aug 11, 2014 | 15.76 | 16.00 | 15.63 | 15.90 | 581,963 | +0.27(+1.74%) |
Aug 08, 2014 | 15.50 | 16.14 | 15.09 | 15.62 | 1,223,338 | +1.03(+7.06%) |
Aug 07, 2014 | 14.62 | 14.66 | 14.46 | 14.59 | 271,288 | +0.00(+0.00%) |
Aug 06, 2014 | 14.47 | 14.80 | 14.41 | 14.59 | 236,252 | +0.02(+0.12%) |
Aug 05, 2014 | 14.49 | 14.63 | 14.36 | 14.58 | 328,165 | +0.00(+0.00%) |
Aug 04, 2014 | 14.13 | 14.64 | 14.07 | 14.58 | 469,504 | +0.43(+3.07%) |
Aug 01, 2014 | 14.41 | 14.41 | 14.01 | 14.14 | 442,116 | -0.23(-1.60%) |
Jul 31, 2014 | 14.17 | 14.44 | 14.08 | 14.37 | 508,389 | -0.03(-0.18%) |
Jul 30, 2014 | 14.51 | 14.61 | 14.29 | 14.40 | 455,654 | +0.04(+0.30%) |
Jul 29, 2014 | 14.29 | 14.46 | 14.26 | 14.35 | 638,559 | +0.14(+0.96%) |
Jul 28, 2014 | 14.10 | 14.30 | 14.01 | 14.22 | 471,461 | +0.17(+1.21%) |
Jul 25, 2014 | 13.86 | 14.08 | 13.81 | 14.05 | 419,560 | +0.04(+0.30%) |
Jul 24, 2014 | 14.03 | 14.17 | 13.89 | 14.01 | 343,112 | -0.01(-0.06%) |
Jul 23, 2014 | 14.16 | 14.16 | 13.94 | 14.01 | 250,928 | -0.14(-1.02%) |
Jul 22, 2014 | 14.02 | 14.35 | 13.85 | 14.16 | 310,204 | +0.21(+1.53%) |
Jul 21, 2014 | 13.96 | 14.05 | 13.79 | 13.95 | 236,937 | -0.20(-1.39%) |
Jul 18, 2014 | 14.18 | 14.23 | 13.82 | 14.14 | 410,675 | +0.28(+2.03%) |
Jul 17, 2014 | 14.15 | 14.27 | 13.84 | 13.86 | 403,295 | -0.35(-2.46%) |
Jul 16, 2014 | 14.27 | 14.58 | 14.11 | 14.21 | 535,983 | +0.08(+0.54%) |
Jul 15, 2014 | 14.32 | 14.62 | 13.93 | 14.13 | 668,499 | -0.61(-4.16%) |
Jul 14, 2014 | 13.98 | 15.04 | 13.98 | 14.75 | 1,157,341 | +1.28(+9.49%) |
Jul 11, 2014 | 13.07 | 13.55 | 13.03 | 13.47 | 769,292 | +0.49(+3.74%) |
Jul 10, 2014 | 13.00 | 13.16 | 12.78 | 12.98 | 237,454 | -0.27(-2.06%) |
Jul 09, 2014 | 13.34 | 13.48 | 13.24 | 13.26 | 331,290 | -0.07(-0.51%) |
Jul 08, 2014 | 13.50 | 13.54 | 13.11 | 13.32 | 390,791 | -0.19(-1.39%) |
Jul 07, 2014 | 13.72 | 13.76 | 13.50 | 13.51 | 353,372 | -0.16(-1.18%) |
Jul 03, 2014 | 13.59 | 13.67 | 13.67 | 13.67 | 240,056 | +0.14(+1.07%) |
Jul 02, 2014 | 13.68 | 13.87 | 13.51 | 13.53 | 395,836 | -0.18(-1.31%) |
Jul 01, 2014 | 13.54 | 13.80 | 13.43 | 13.71 | 577,271 | +0.20(+1.51%) |
Jun 30, 2014 | 13.42 | 13.55 | 13.26 | 13.50 | 419,554 | +0.03(+0.19%) |
Jun 27, 2014 | 13.38 | 13.51 | 13.23 | 13.48 | 568,329 | -0.01(-0.06%) |
Jun 26, 2014 | 13.46 | 13.59 | 13.34 | 13.49 | 218,707 | +0.04(+0.32%) |
Jun 25, 2014 | 13.51 | 13.66 | 13.34 | 13.44 | 355,264 | -0.09(-0.69%) |
Jun 24, 2014 | 13.45 | 13.76 | 13.39 | 13.54 | 418,938 | +0.04(+0.32%) |
Jun 23, 2014 | 13.40 | 13.62 | 13.39 | 13.49 | 265,646 | +0.09(+0.64%) |
Jun 20, 2014 | 13.50 | 13.50 | 13.29 | 13.41 | 804,736 | -0.04(-0.32%) |
Jun 19, 2014 | 13.81 | 13.81 | 13.34 | 13.45 | 338,097 | -0.26(-1.93%) |
Jun 18, 2014 | 13.56 | 13.83 | 13.46 | 13.72 | 545,241 | +0.17(+1.26%) |
Jun 17, 2014 | 13.66 | 13.66 | 13.46 | 13.54 | 412,414 | -0.15(-1.12%) |
Jun 16, 2014 | 13.77 | 13.84 | 13.61 | 13.70 | 267,956 | -0.07(-0.49%) |
Jun 13, 2014 | 13.80 | 13.83 | 13.68 | 13.77 | 180,976 | -0.03(-0.19%) |
Jun 12, 2014 | 13.90 | 14.07 | 13.71 | 13.79 | 218,361 | -0.14(-1.04%) |
Jun 11, 2014 | 14.19 | 14.37 | 13.92 | 13.94 | 186,092 | -0.37(-2.62%) |
Jun 10, 2014 | 14.28 | 14.39 | 14.11 | 14.31 | 155,598 | +0.01(+0.06%) |
Jun 06, 2014 | 14.12 | 14.47 | 13.94 | 14.30 | 257,307 | +0.29(+2.07%) |
Jun 05, 2014 | 13.72 | 14.05 | 13.49 | 14.01 | 268,517 | +0.32(+2.36%) |
Jun 04, 2014 | 13.58 | 13.84 | 13.47 | 13.69 | 209,446 | +0.05(+0.37%) |
Jun 03, 2014 | 13.96 | 14.08 | 13.58 | 13.64 | 319,639 | -0.32(-2.32%) |
Jun 02, 2014 | 14.17 | 14.24 | 13.72 | 13.96 | 227,480 | -0.15(-1.09%) |
May 30, 2014 | 14.57 | 14.75 | 14.03 | 14.12 | 318,201 | -0.41(-2.82%) |
May 29, 2014 | 14.70 | 14.76 | 14.49 | 14.52 | 264,195 | -0.17(-1.16%) |
May 28, 2014 | 14.64 | 14.78 | 14.45 | 14.70 | 248,213 | -0.04(-0.29%) |
May 27, 2014 | 14.80 | 14.90 | 14.53 | 14.74 | 367,487 | +0.10(+0.70%) |
May 23, 2014 | 14.35 | 14.64 | 14.64 | 14.64 | 243,343 | +0.20(+1.36%) |
May 22, 2014 | 14.43 | 14.48 | 14.16 | 14.44 | 217,070 | +0.09(+0.59%) |
May 21, 2014 | 14.31 | 14.57 | 14.19 | 14.35 | 323,842 | +0.10(+0.72%) |
May 20, 2014 | 14.55 | 14.56 | 14.17 | 14.25 | 504,195 | -0.31(-2.11%) |
May 19, 2014 | 14.37 | 14.68 | 14.23 | 14.56 | 246,701 | +0.16(+1.12%) |
May 16, 2014 | 14.60 | 14.61 | 14.23 | 14.40 | 468,864 | -0.25(-1.69%) |
May 15, 2014 | 14.90 | 15.05 | 14.54 | 14.64 | 360,393 | -0.39(-2.61%) |
May 14, 2014 | 15.35 | 15.41 | 14.93 | 15.04 | 240,276 | -0.34(-2.22%) |
May 13, 2014 | 15.65 | 15.67 | 15.15 | 15.38 | 233,468 | -0.33(-2.11%) |
May 12, 2014 | 15.53 | 15.85 | 15.42 | 15.71 | 418,059 | +0.29(+1.88%) |
May 09, 2014 | 14.93 | 15.43 | 14.88 | 15.42 | 279,178 | +0.39(+2.61%) |
May 08, 2014 | 15.06 | 15.31 | 14.91 | 15.03 | 347,826 | -0.02(-0.11%) |
May 07, 2014 | 15.47 | 15.47 | 14.50 | 15.04 | 536,552 | -0.46(-2.97%) |
May 06, 2014 | 16.05 | 16.19 | 14.98 | 15.50 | 546,507 | -0.55(-3.40%) |
May 05, 2014 | 15.68 | 16.14 | 15.61 | 16.05 | 422,972 | +0.17(+1.07%) |
May 02, 2014 | 15.86 | 16.07 | 15.80 | 15.88 | 198,002 | +0.10(+0.65%) |
May 01, 2014 | 15.55 | 15.91 | 15.42 | 15.78 | 294,685 | +0.15(+0.98%) |
Apr 30, 2014 | 15.51 | 15.78 | 15.37 | 15.62 | 251,405 | +0.03(+0.22%) |
Apr 29, 2014 | 15.50 | 15.75 | 15.24 | 15.59 | 283,669 | +0.20(+1.33%) |
Apr 28, 2014 | 15.49 | 15.70 | 15.04 | 15.38 | 260,931 | -0.09(-0.61%) |
Apr 25, 2014 | 15.55 | 15.78 | 15.33 | 15.48 | 298,661 | -0.14(-0.93%) |
Apr 24, 2014 | 16.01 | 16.01 | 15.57 | 15.62 | 136,366 | -0.26(-1.66%) |
Apr 23, 2014 | 15.79 | 15.92 | 15.65 | 15.89 | 210,809 | +0.03(+0.21%) |
Apr 22, 2014 | 15.67 | 16.13 | 15.63 | 15.85 | 188,968 | +0.15(+0.98%) |
Apr 21, 2014 | 15.75 | 15.78 | 15.46 | 15.70 | 139,094 | -0.07(-0.43%) |
Apr 17, 2014 | 15.56 | 15.77 | 15.77 | 15.77 | 121,965 | +0.13(+0.82%) |
Apr 16, 2014 | 15.68 | 15.76 | 15.41 | 15.64 | 97,927 | +0.12(+0.77%) |
Apr 15, 2014 | 15.55 | 15.60 | 15.07 | 15.52 | 182,988 | +0.03(+0.16%) |
Apr 14, 2014 | 15.62 | 15.85 | 15.33 | 15.50 | 168,310 | +0.08(+0.50%) |
Apr 11, 2014 | 15.65 | 15.86 | 15.38 | 15.42 | 278,656 | -0.41(-2.58%) |
Apr 10, 2014 | 16.59 | 16.65 | 15.72 | 15.83 | 345,473 | -0.77(-4.62%) |
Apr 09, 2014 | 16.31 | 16.61 | 16.15 | 16.59 | 171,866 | +0.37(+2.26%) |
Apr 08, 2014 | 15.92 | 16.26 | 15.83 | 16.23 | 212,163 | +0.37(+2.36%) |
Apr 07, 2014 | 15.98 | 16.22 | 15.81 | 15.85 | 440,675 | -0.19(-1.17%) |
Apr 04, 2014 | 16.52 | 16.61 | 15.95 | 16.04 | 366,399 | -0.32(-1.98%) |
Apr 03, 2014 | 16.90 | 16.90 | 16.25 | 16.36 | 276,715 | -0.51(-3.03%) |
Apr 02, 2014 | 16.87 | 16.95 | 16.69 | 16.88 | 189,592 | +0.01(+0.05%) |
Apr 01, 2014 | 16.44 | 16.92 | 16.44 | 16.87 | 334,184 | +0.42(+2.54%) |
Mar 31, 2014 | 16.25 | 16.60 | 16.15 | 16.45 | 458,005 | +0.27(+1.69%) |
Mar 28, 2014 | 16.17 | 16.59 | 16.10 | 16.18 | 269,899 | -0.03(-0.16%) |
Mar 27, 2014 | 16.06 | 16.34 | 16.01 | 16.20 | 251,030 | +0.19(+1.17%) |
Mar 26, 2014 | 16.36 | 16.42 | 15.95 | 16.02 | 326,856 | -0.26(-1.57%) |
Mar 25, 2014 | 16.13 | 16.56 | 16.13 | 16.27 | 412,091 | +0.26(+1.60%) |
Mar 24, 2014 | 15.97 | 16.05 | 15.66 | 16.02 | 369,048 | +0.08(+0.48%) |
Mar 21, 2014 | 15.94 | 16.19 | 15.78 | 15.94 | 668,725 | +0.01(+0.05%) |
Mar 20, 2014 | 15.94 | 16.18 | 15.81 | 15.93 | 255,239 | -0.07(-0.43%) |
Mar 19, 2014 | 16.46 | 16.54 | 15.83 | 16.00 | 230,112 | -0.43(-2.64%) |
Mar 18, 2014 | 16.28 | 16.59 | 16.17 | 16.43 | 268,997 | +0.16(+0.99%) |
Mar 17, 2014 | 16.48 | 16.48 | 16.07 | 16.27 | 435,896 | -0.13(-0.78%) |
Mar 14, 2014 | 16.35 | 16.58 | 16.32 | 16.40 | 367,889 | -0.03(-0.16%) |
Mar 13, 2014 | 16.61 | 16.71 | 16.31 | 16.42 | 308,731 | -0.20(-1.18%) |
Mar 12, 2014 | 16.83 | 16.83 | 16.54 | 16.62 | 371,357 | -0.33(-1.96%) |
Mar 11, 2014 | 17.38 | 17.40 | 16.90 | 16.95 | 144,047 | -0.44(-2.55%) |
Mar 10, 2014 | 17.62 | 17.76 | 17.29 | 17.40 | 137,881 | -0.29(-1.64%) |
Mar 07, 2014 | 17.87 | 17.87 | 17.47 | 17.69 | 155,011 | -0.08(-0.43%) |
Mar 06, 2014 | 17.76 | 18.07 | 17.65 | 17.76 | 459,123 | +0.00(+0.00%) |
Mar 05, 2014 | 17.79 | 17.97 | 17.57 | 17.76 | 330,107 | -0.12(-0.67%) |
Mar 04, 2014 | 17.32 | 18.24 | 17.32 | 17.88 | 579,279 | +0.82(+4.79%) |
Mar 03, 2014 | 16.82 | 17.26 | 16.61 | 17.06 | 554,855 | +0.50(+3.03%) |
Feb 28, 2014 | 16.73 | 16.89 | 16.48 | 16.56 | 317,083 | -0.13(-0.77%) |
Feb 27, 2014 | 16.48 | 16.71 | 16.32 | 16.69 | 219,288 | +0.20(+1.19%) |
Feb 26, 2014 | 16.35 | 16.65 | 16.35 | 16.49 | 228,595 | +0.20(+1.20%) |
Feb 25, 2014 | 16.53 | 16.65 | 16.17 | 16.30 | 401,093 | -0.24(-1.44%) |
Feb 24, 2014 | 16.73 | 16.81 | 16.50 | 16.54 | 376,141 | -0.14(-0.87%) |
Feb 21, 2014 | 16.84 | 16.84 | 16.54 | 16.68 | 733,512 | -0.11(-0.66%) |
Feb 20, 2014 | 16.69 | 16.96 | 16.59 | 16.79 | 559,412 | +0.14(+0.87%) |
Feb 19, 2014 | 16.36 | 16.76 | 16.31 | 16.65 | 670,585 | +0.18(+1.09%) |
Feb 18, 2014 | 15.83 | 16.54 | 15.83 | 16.47 | 615,267 | +0.62(+3.92%) |
Feb 14, 2014 | 16.01 | 15.85 | 15.85 | 15.85 | 299,923 | -0.13(-0.80%) |
Feb 13, 2014 | 15.41 | 15.99 | 15.34 | 15.97 | 360,862 | +0.47(+3.02%) |
Feb 12, 2014 | 15.90 | 16.10 | 15.39 | 15.50 | 471,206 | -0.43(-2.67%) |
Feb 11, 2014 | 15.25 | 16.16 | 15.17 | 15.93 | 770,507 | +0.62(+4.06%) |
Feb 10, 2014 | 15.97 | 16.08 | 15.22 | 15.31 | 788,048 | -0.86(-5.32%) |
Feb 07, 2014 | 16.41 | 17.93 | 15.38 | 16.17 | 1,406,186 | -1.92(-10.60%) |
Feb 06, 2014 | 18.05 | 18.34 | 17.44 | 18.09 | 239,340 | +0.06(+0.33%) |
Feb 05, 2014 | 18.30 | 18.33 | 17.89 | 18.03 | 282,296 | -0.33(-1.81%) |
Feb 04, 2014 | 18.30 | 18.55 | 18.10 | 18.36 | 314,302 | +0.10(+0.56%) |
Feb 03, 2014 | 18.52 | 18.69 | 17.79 | 18.26 | 425,848 | -0.26(-1.43%) |
Jan 31, 2014 | 18.14 | 18.91 | 17.96 | 18.52 | 320,142 | +0.04(+0.23%) |
Jan 30, 2014 | 18.82 | 19.13 | 18.45 | 18.48 | 389,098 | -0.11(-0.60%) |
Jan 29, 2014 | 18.54 | 18.91 | 18.32 | 18.59 | 316,147 | -0.20(-1.04%) |
Jan 28, 2014 | 19.23 | 19.35 | 18.68 | 18.78 | 416,345 | -0.37(-1.91%) |
Jan 27, 2014 | 19.62 | 19.64 | 19.07 | 19.15 | 165,490 | -0.35(-1.79%) |
Jan 24, 2014 | 19.77 | 19.87 | 19.28 | 19.50 | 237,701 | -0.44(-2.22%) |
Jan 23, 2014 | 20.24 | 20.36 | 19.74 | 19.94 | 263,498 | -0.37(-1.80%) |
Jan 22, 2014 | 19.93 | 20.38 | 19.69 | 20.31 | 134,078 | +0.38(+1.92%) |
Jan 21, 2014 | 20.23 | 20.41 | 19.77 | 19.93 | 308,699 | -0.20(-0.97%) |
Jan 17, 2014 | 20.56 | 20.12 | 20.12 | 20.12 | 313,892 | -0.44(-2.15%) |
Jan 16, 2014 | 20.46 | 20.79 | 20.37 | 20.56 | 250,541 | +0.00(+0.00%) |
Jan 15, 2014 | 20.33 | 20.66 | 20.36 | 20.56 | 218,444 | +0.24(+1.17%) |
Jan 14, 2014 | 19.85 | 20.43 | 19.66 | 20.33 | 158,110 | +0.54(+2.71%) |
Jan 13, 2014 | 20.31 | 20.37 | 19.55 | 19.79 | 229,653 | -0.61(-3.01%) |
Jan 10, 2014 | 20.38 | 20.54 | 20.15 | 20.40 | 219,848 | +0.03(+0.13%) |
Jan 09, 2014 | 20.29 | 20.39 | 19.81 | 20.38 | 210,785 | +0.21(+1.06%) |
Jan 08, 2014 | 20.26 | 20.49 | 20.00 | 20.16 | 291,366 | -0.14(-0.67%) |
Jan 07, 2014 | 19.97 | 20.45 | 19.97 | 20.30 | 318,386 | +0.46(+2.32%) |
Jan 06, 2014 | 20.08 | 20.63 | 19.68 | 19.84 | 568,082 | -0.18(-0.89%) |
Jan 03, 2014 | 20.27 | 20.33 | 19.85 | 20.02 | 320,987 | -0.25(-1.22%) |
Jan 02, 2014 | 21.20 | 21.27 | 20.22 | 20.27 | 297,638 | -0.92(-4.34%) |
Dec 31, 2013 | 21.02 | 21.19 | 21.19 | 21.19 | 337,135 | +0.20(+0.97%) |
Dec 30, 2013 | 20.89 | 21.16 | 20.56 | 20.98 | 308,491 | +0.12(+0.57%) |
Dec 27, 2013 | 20.51 | 21.01 | 20.46 | 20.86 | 270,143 | +0.43(+2.13%) |
Dec 26, 2013 | 20.45 | 20.51 | 20.26 | 20.43 | 271,790 | +0.00(+0.00%) |
Dec 24, 2013 | 20.45 | 20.54 | 20.33 | 20.43 | 203,580 | -0.02(-0.08%) |
Dec 23, 2013 | 20.45 | 20.61 | 20.28 | 20.45 | 361,036 | +0.00(+0.00%) |
Dec 20, 2013 | 19.78 | 20.62 | 19.53 | 20.45 | 900,404 | +0.76(+3.85%) |
Dec 19, 2013 | 19.73 | 20.03 | 19.64 | 19.69 | 160,566 | -0.13(-0.64%) |
Dec 18, 2013 | 19.32 | 19.82 | 19.15 | 19.81 | 260,152 | +0.46(+2.38%) |
Dec 17, 2013 | 19.29 | 19.42 | 19.05 | 19.35 | 206,411 | +0.02(+0.09%) |
Dec 16, 2013 | 19.18 | 19.47 | 18.89 | 19.34 | 311,434 | +0.18(+0.93%) |
Dec 13, 2013 | 19.69 | 19.69 | 19.12 | 19.16 | 381,454 | -0.34(-1.75%) |
Dec 12, 2013 | 19.51 | 19.69 | 19.24 | 19.50 | 263,142 | -0.06(-0.30%) |
Dec 11, 2013 | 20.17 | 20.29 | 19.48 | 19.56 | 259,186 | -0.55(-2.71%) |
Dec 10, 2013 | 20.28 | 20.49 | 19.86 | 20.10 | 237,085 | -0.24(-1.17%) |
Dec 09, 2013 | 20.45 | 20.53 | 20.17 | 20.34 | 180,708 | -0.13(-0.62%) |
Dec 06, 2013 | 20.45 | 20.72 | 20.45 | 20.47 | 0 | +0.12(+0.59%) |
Dec 05, 2013 | 19.94 | 20.54 | 19.87 | 20.35 | 0 | +0.39(+1.96%) |
Dec 04, 2013 | 20.32 | 20.51 | 19.70 | 19.96 | 0 | -0.40(-1.97%) |
Dec 03, 2013 | 19.93 | 20.39 | 19.93 | 20.36 | 0 | +0.36(+1.79%) |
Dec 02, 2013 | 20.70 | 20.70 | 19.95 | 20.00 | 327,338 | -0.77(-3.69%) |
Nov 29, 2013 | 20.54 | 21.02 | 20.54 | 20.77 | 0 | +0.34(+1.67%) |
Nov 27, 2013 | 20.40 | 20.53 | 20.16 | 20.43 | 0 | +0.05(+0.25%) |
Nov 26, 2013 | 20.10 | 20.50 | 19.78 | 20.38 | 0 | +0.33(+1.66%) |
Nov 25, 2013 | 19.58 | 20.14 | 19.54 | 20.04 | 232,951 | +0.37(+1.86%) |
Nov 22, 2013 | 20.54 | 20.55 | 19.18 | 19.68 | 0 | -0.83(-4.03%) |
Nov 21, 2013 | 19.94 | 20.52 | 19.88 | 20.50 | 249,321 | +0.58(+2.91%) |
Nov 20, 2013 | 20.10 | 20.33 | 19.86 | 19.93 | 0 | -0.08(-0.38%) |
Nov 19, 2013 | 20.27 | 20.45 | 19.84 | 20.00 | 183,903 | -0.31(-1.51%) |
Nov 18, 2013 | 20.45 | 20.53 | 20.14 | 20.31 | 0 | -0.14(-0.67%) |
Nov 15, 2013 | 20.41 | 20.46 | 20.14 | 20.45 | 0 | +0.02(+0.08%) |
Nov 14, 2013 | 20.21 | 20.63 | 19.96 | 20.43 | 284,044 | +0.65(+3.27%) |
Nov 12, 2013 | 19.95 | 20.10 | 19.52 | 19.78 | 0 | -0.16(-0.81%) |
Nov 11, 2013 | 19.66 | 20.77 | 19.66 | 19.94 | 0 | +0.37(+1.87%) |
Nov 08, 2013 | 18.91 | 19.75 | 17.50 | 19.58 | 0 | -0.06(-0.30%) |
Nov 07, 2013 | 19.60 | 19.94 | 18.87 | 19.64 | 590,151 | +0.07(+0.35%) |
Nov 06, 2013 | 19.89 | 20.13 | 19.25 | 19.57 | 342,032 | -0.02(-0.09%) |
Nov 05, 2013 | 19.82 | 20.05 | 19.50 | 19.58 | 241,410 | -0.25(-1.27%) |
Nov 04, 2013 | 19.72 | 20.05 | 19.39 | 19.84 | 413,476 | +0.14(+0.72%) |
Nov 01, 2013 | 20.63 | 20.64 | 19.01 | 19.69 | 0 | -0.96(-4.67%) |
Oct 31, 2013 | 20.78 | 20.95 | 20.36 | 20.66 | 0 | -0.11(-0.52%) |
Oct 30, 2013 | 21.20 | 21.30 | 20.70 | 20.77 | 305,702 | -0.27(-1.28%) |
Oct 29, 2013 | 20.81 | 21.06 | 20.74 | 21.04 | 0 | +0.32(+1.54%) |
Oct 28, 2013 | 20.84 | 20.98 | 20.55 | 20.72 | 0 | -0.18(-0.84%) |
Oct 25, 2013 | 21.20 | 21.36 | 20.81 | 20.89 | 0 | -0.22(-1.03%) |
Oct 24, 2013 | 20.70 | 21.17 | 20.65 | 21.11 | 291,703 | +0.41(+1.99%) |
Oct 23, 2013 | 20.59 | 20.85 | 20.26 | 20.70 | 266,692 | -0.04(-0.20%) |
Oct 22, 2013 | 20.81 | 21.19 | 20.69 | 20.74 | 389,699 | -0.07(-0.32%) |
Oct 21, 2013 | 21.67 | 21.81 | 20.69 | 20.81 | 609,662 | -0.16(-0.76%) |
Oct 18, 2013 | 19.53 | 21.50 | 19.53 | 20.97 | 1,162,753 | +1.64(+8.46%) |
Oct 17, 2013 | 19.13 | 19.38 | 18.91 | 19.33 | 285,260 | +0.17(+0.88%) |
Oct 16, 2013 | 19.29 | 19.47 | 19.04 | 19.17 | 308,540 | -0.04(-0.22%) |
Oct 15, 2013 | 19.13 | 19.39 | 19.05 | 19.21 | 348,398 | +0.00(+0.00%) |
Oct 14, 2013 | 18.57 | 19.22 | 18.40 | 19.21 | 302,524 | +0.48(+2.55%) |
Oct 11, 2013 | 18.22 | 18.85 | 18.10 | 18.73 | 0 | +0.46(+2.53%) |
Oct 10, 2013 | 17.86 | 18.33 | 17.83 | 18.27 | 239,935 | +0.55(+3.13%) |
Oct 09, 2013 | 17.70 | 18.05 | 17.39 | 17.71 | 232,557 | +0.02(+0.09%) |
Oct 08, 2013 | 18.59 | 18.59 | 17.64 | 17.70 | 355,410 | -0.87(-4.70%) |
Oct 07, 2013 | 18.80 | 18.80 | 18.54 | 18.57 | 0 | -0.37(-1.95%) |
Oct 04, 2013 | 18.91 | 19.17 | 18.56 | 18.94 | 0 | -0.02(-0.09%) |
Oct 03, 2013 | 19.43 | 19.46 | 18.72 | 18.96 | 0 | -0.56(-2.88%) |
Oct 02, 2013 | 19.74 | 19.85 | 19.36 | 19.52 | 357,724 | -0.27(-1.36%) |