Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.45 | 17.50 | 16.84 | 16.85 | 163,147 | -0.63(-3.60%) |
Sep 29, 2014 | 17.32 | 17.62 | 17.20 | 17.48 | 149,080 | -0.03(-0.17%) |
Sep 26, 2014 | 17.59 | 17.76 | 17.45 | 17.51 | 129,768 | -0.08(-0.45%) |
Sep 25, 2014 | 17.71 | 17.71 | 17.50 | 17.59 | 235,881 | -0.14(-0.79%) |
Sep 24, 2014 | 17.55 | 17.82 | 17.43 | 17.73 | 214,549 | +0.15(+0.85%) |
Sep 23, 2014 | 17.68 | 17.85 | 17.58 | 17.58 | 170,638 | -0.21(-1.18%) |
Sep 22, 2014 | 18.04 | 18.12 | 17.76 | 17.79 | 227,383 | -0.32(-1.77%) |
Sep 19, 2014 | 18.69 | 18.69 | 18.06 | 18.11 | 213,574 | -0.50(-2.69%) |
Sep 18, 2014 | 18.69 | 18.83 | 18.58 | 18.61 | 188,437 | -0.05(-0.27%) |
Sep 17, 2014 | 18.66 | 18.93 | 18.62 | 18.66 | 178,968 | -0.02(-0.11%) |
Sep 16, 2014 | 18.70 | 18.93 | 18.64 | 18.68 | 135,597 | -0.08(-0.43%) |
Sep 15, 2014 | 18.88 | 18.88 | 18.66 | 18.76 | 148,824 | -0.19(-1.00%) |
Sep 12, 2014 | 19.01 | 19.06 | 18.77 | 18.95 | 143,037 | -0.12(-0.63%) |
Sep 11, 2014 | 18.77 | 19.37 | 18.66 | 19.07 | 280,942 | +0.26(+1.38%) |
Sep 10, 2014 | 18.77 | 18.94 | 18.74 | 18.81 | 231,977 | +0.04(+0.21%) |
Sep 09, 2014 | 18.63 | 18.81 | 18.18 | 18.77 | 340,478 | +0.12(+0.64%) |
Sep 08, 2014 | 18.73 | 18.77 | 18.31 | 18.65 | 235,574 | -0.15(-0.80%) |
Sep 05, 2014 | 17.68 | 19.03 | 17.54 | 18.80 | 600,819 | +1.27(+7.24%) |
Sep 04, 2014 | 17.47 | 17.61 | 17.47 | 17.53 | 212,033 | +0.11(+0.63%) |
Sep 03, 2014 | 17.74 | 17.74 | 17.38 | 17.42 | 108,414 | -0.18(-1.02%) |
Sep 02, 2014 | 17.35 | 17.68 | 17.35 | 17.60 | 293,305 | +0.34(+1.97%) |
Aug 29, 2014 | 17.45 | 17.26 | 17.26 | 17.26 | 220,000 | -0.19(-1.09%) |
Aug 28, 2014 | 17.39 | 17.46 | 17.23 | 17.45 | 126,257 | -0.12(-0.68%) |
Aug 27, 2014 | 17.79 | 17.89 | 17.51 | 17.57 | 104,224 | -0.23(-1.29%) |
Aug 26, 2014 | 17.68 | 17.97 | 17.55 | 17.80 | 150,508 | +0.17(+0.96%) |
Aug 25, 2014 | 17.88 | 17.94 | 17.54 | 17.63 | 119,192 | -0.14(-0.79%) |
Aug 22, 2014 | 17.72 | 17.89 | 17.66 | 17.77 | 141,032 | +0.03(+0.17%) |
Aug 21, 2014 | 17.91 | 17.98 | 17.47 | 17.74 | 105,651 | -0.19(-1.06%) |
Aug 20, 2014 | 17.91 | 18.09 | 17.61 | 17.93 | 137,703 | -0.07(-0.39%) |
Aug 19, 2014 | 17.98 | 18.15 | 17.83 | 18.00 | 308,777 | +0.02(+0.11%) |
Aug 18, 2014 | 17.86 | 18.00 | 17.68 | 17.98 | 206,093 | +0.30(+1.70%) |
Aug 15, 2014 | 17.80 | 17.91 | 17.44 | 17.68 | 167,073 | +0.00(+0.00%) |
Aug 14, 2014 | 17.53 | 17.73 | 17.49 | 17.68 | 289,673 | +0.21(+1.20%) |
Aug 13, 2014 | 17.51 | 17.57 | 17.25 | 17.47 | 186,020 | -0.03(-0.17%) |
Aug 12, 2014 | 17.32 | 17.75 | 17.32 | 17.50 | 174,729 | +0.11(+0.63%) |
Aug 11, 2014 | 17.18 | 17.57 | 17.12 | 17.39 | 205,758 | +0.34(+1.99%) |
Aug 08, 2014 | 16.79 | 17.22 | 16.77 | 17.05 | 434,906 | +0.28(+1.67%) |
Aug 07, 2014 | 16.76 | 16.91 | 16.44 | 16.77 | 217,997 | +0.07(+0.42%) |
Aug 06, 2014 | 16.38 | 17.00 | 16.38 | 16.70 | 173,314 | +0.20(+1.21%) |
Aug 05, 2014 | 16.27 | 16.51 | 16.26 | 16.50 | 143,410 | +0.12(+0.73%) |
Aug 04, 2014 | 16.25 | 16.58 | 16.22 | 16.38 | 293,513 | +0.16(+0.99%) |
Aug 01, 2014 | 16.69 | 16.75 | 16.14 | 16.22 | 219,691 | -0.45(-2.70%) |
Jul 31, 2014 | 16.98 | 16.98 | 16.50 | 16.67 | 156,253 | -0.50(-2.91%) |
Jul 30, 2014 | 17.34 | 17.39 | 17.05 | 17.17 | 170,795 | -0.04(-0.23%) |
Jul 29, 2014 | 16.86 | 17.24 | 16.71 | 17.21 | 180,117 | +0.32(+1.89%) |
Jul 28, 2014 | 17.03 | 17.09 | 16.70 | 16.89 | 195,922 | -0.18(-1.05%) |
Jul 25, 2014 | 16.88 | 17.22 | 16.84 | 17.07 | 210,934 | +0.02(+0.12%) |
Jul 24, 2014 | 16.03 | 17.17 | 15.20 | 17.05 | 499,721 | +0.79(+4.86%) |
Jul 23, 2014 | 16.11 | 16.53 | 15.90 | 16.26 | 155,754 | +0.16(+0.99%) |
Jul 22, 2014 | 15.94 | 16.12 | 15.84 | 16.10 | 113,012 | +0.27(+1.71%) |
Jul 21, 2014 | 16.14 | 16.14 | 15.78 | 15.83 | 103,634 | -0.43(-2.64%) |
Jul 18, 2014 | 15.74 | 16.29 | 15.74 | 16.26 | 160,880 | +0.48(+3.04%) |
Jul 17, 2014 | 15.63 | 15.96 | 15.52 | 15.78 | 272,318 | +0.06(+0.38%) |
Jul 16, 2014 | 16.06 | 16.06 | 15.66 | 15.72 | 118,711 | -0.24(-1.50%) |
Jul 15, 2014 | 16.36 | 16.36 | 15.83 | 15.96 | 62,663 | -0.37(-2.27%) |
Jul 14, 2014 | 16.52 | 16.60 | 16.19 | 16.33 | 78,534 | +0.05(+0.31%) |
Jul 11, 2014 | 16.22 | 16.43 | 16.14 | 16.28 | 91,425 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.54 | 16.21 | 16.28 | 111,280 | -0.64(-3.78%) |
Jul 09, 2014 | 16.74 | 17.13 | 16.71 | 16.92 | 158,435 | +0.24(+1.44%) |
Jul 08, 2014 | 17.12 | 17.13 | 16.60 | 16.68 | 137,545 | -0.57(-3.30%) |
Jul 07, 2014 | 17.39 | 17.41 | 17.07 | 17.25 | 104,291 | -0.27(-1.54%) |
Jul 03, 2014 | 17.20 | 17.52 | 17.52 | 17.52 | 90,000 | +0.34(+1.98%) |
Jul 02, 2014 | 17.00 | 17.34 | 17.00 | 17.18 | 138,428 | +0.20(+1.18%) |
Jul 01, 2014 | 16.85 | 17.60 | 16.84 | 16.98 | 222,537 | +0.24(+1.43%) |
Jun 30, 2014 | 16.61 | 16.77 | 16.52 | 16.74 | 96,136 | +0.05(+0.30%) |
Jun 27, 2014 | 16.39 | 16.69 | 16.26 | 16.69 | 172,378 | +0.30(+1.83%) |
Jun 26, 2014 | 16.52 | 16.69 | 16.28 | 16.39 | 135,384 | -0.15(-0.91%) |
Jun 25, 2014 | 16.26 | 16.59 | 16.02 | 16.54 | 137,785 | +0.28(+1.72%) |
Jun 24, 2014 | 16.02 | 16.40 | 15.97 | 16.26 | 126,109 | +0.24(+1.50%) |
Jun 23, 2014 | 15.84 | 16.10 | 15.64 | 16.02 | 107,288 | +0.17(+1.07%) |
Jun 20, 2014 | 15.86 | 15.88 | 15.55 | 15.85 | 130,908 | +0.02(+0.13%) |
Jun 19, 2014 | 16.04 | 16.16 | 15.76 | 15.83 | 92,504 | -0.14(-0.88%) |
Jun 18, 2014 | 15.92 | 16.08 | 15.82 | 15.97 | 64,461 | -0.01(-0.06%) |
Jun 17, 2014 | 15.75 | 16.16 | 15.54 | 15.98 | 87,893 | +0.18(+1.14%) |
Jun 16, 2014 | 15.71 | 15.85 | 15.53 | 15.80 | 55,597 | +0.01(+0.06%) |
Jun 13, 2014 | 16.25 | 16.25 | 15.71 | 15.79 | 62,224 | -0.37(-2.29%) |
Jun 12, 2014 | 16.31 | 16.36 | 16.11 | 16.16 | 94,377 | -0.14(-0.86%) |
Jun 11, 2014 | 16.24 | 16.34 | 16.00 | 16.30 | 91,021 | -0.07(-0.43%) |
Jun 10, 2014 | 16.53 | 16.57 | 16.13 | 16.37 | 69,440 | +0.02(+0.12%) |
Jun 06, 2014 | 16.39 | 16.49 | 16.31 | 16.35 | 104,931 | +0.09(+0.55%) |
Jun 05, 2014 | 16.07 | 16.30 | 15.85 | 16.26 | 87,764 | +0.22(+1.37%) |
Jun 04, 2014 | 15.97 | 16.15 | 15.86 | 16.04 | 107,005 | +0.04(+0.25%) |
Jun 03, 2014 | 15.96 | 16.12 | 15.89 | 16.00 | 153,602 | +0.00(+0.00%) |
Jun 02, 2014 | 16.15 | 16.15 | 15.98 | 16.00 | 110,439 | -0.07(-0.44%) |
May 30, 2014 | 16.06 | 16.26 | 16.01 | 16.07 | 119,178 | +0.04(+0.25%) |
May 29, 2014 | 16.00 | 16.25 | 15.90 | 16.03 | 106,974 | +0.03(+0.19%) |
May 28, 2014 | 16.20 | 16.37 | 15.93 | 16.00 | 113,328 | -0.30(-1.84%) |
May 27, 2014 | 15.41 | 16.54 | 15.39 | 16.30 | 189,215 | +1.05(+6.89%) |
May 23, 2014 | 15.15 | 15.25 | 15.25 | 15.25 | 92,000 | +0.01(+0.07%) |
May 22, 2014 | 14.94 | 15.24 | 14.69 | 15.24 | 52,707 | +0.43(+2.90%) |
May 21, 2014 | 14.67 | 14.91 | 14.62 | 14.81 | 182,133 | +0.20(+1.37%) |
May 20, 2014 | 15.11 | 15.11 | 14.48 | 14.61 | 254,627 | -0.51(-3.37%) |
May 19, 2014 | 14.88 | 15.15 | 14.85 | 15.12 | 123,575 | +0.24(+1.61%) |
May 16, 2014 | 14.61 | 14.93 | 14.54 | 14.88 | 172,006 | +0.23(+1.57%) |
May 15, 2014 | 14.89 | 14.89 | 14.49 | 14.65 | 223,365 | -0.30(-2.01%) |
May 14, 2014 | 15.95 | 16.01 | 14.86 | 14.95 | 265,238 | -1.06(-6.62%) |
May 13, 2014 | 16.16 | 16.16 | 16.01 | 16.01 | 204,260 | -0.19(-1.17%) |
May 12, 2014 | 15.98 | 16.39 | 15.88 | 16.20 | 144,016 | +0.27(+1.69%) |
May 09, 2014 | 15.53 | 15.99 | 15.53 | 15.93 | 165,556 | +0.27(+1.72%) |
May 08, 2014 | 15.33 | 15.72 | 15.09 | 15.66 | 215,772 | +0.28(+1.82%) |
May 07, 2014 | 15.73 | 15.73 | 15.33 | 15.38 | 283,257 | -0.28(-1.79%) |
May 06, 2014 | 16.11 | 16.13 | 15.57 | 15.66 | 379,435 | -0.55(-3.39%) |
May 05, 2014 | 16.51 | 16.79 | 16.15 | 16.21 | 162,274 | -0.45(-2.70%) |
May 02, 2014 | 16.31 | 16.76 | 16.29 | 16.66 | 242,828 | +0.34(+2.08%) |
May 01, 2014 | 16.07 | 16.32 | 15.77 | 16.32 | 353,020 | +0.26(+1.62%) |
Apr 30, 2014 | 15.95 | 16.10 | 15.77 | 16.06 | 480,621 | +0.00(+0.00%) |
Apr 29, 2014 | 16.17 | 16.22 | 15.76 | 16.06 | 316,548 | +0.01(+0.06%) |
Apr 28, 2014 | 16.25 | 16.27 | 15.76 | 16.05 | 309,281 | -0.08(-0.50%) |
Apr 25, 2014 | 16.28 | 16.35 | 15.81 | 16.13 | 336,101 | -0.12(-0.74%) |
Apr 24, 2014 | 15.00 | 16.90 | 14.95 | 16.25 | 768,768 | +0.73(+4.70%) |
Apr 23, 2014 | 15.70 | 16.00 | 15.49 | 15.52 | 293,268 | -0.20(-1.27%) |
Apr 22, 2014 | 15.77 | 15.91 | 15.69 | 15.72 | 62,152 | +0.03(+0.19%) |
Apr 21, 2014 | 15.83 | 16.04 | 15.65 | 15.69 | 56,524 | -0.14(-0.88%) |
Apr 17, 2014 | 15.67 | 15.83 | 15.83 | 15.83 | 75,600 | +0.09(+0.57%) |
Apr 16, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 172,022 | +0.34(+2.21%) |
Apr 15, 2014 | 15.29 | 15.43 | 15.01 | 15.40 | 244,170 | +0.11(+0.72%) |
Apr 14, 2014 | 15.24 | 15.31 | 15.01 | 15.29 | 287,124 | +0.23(+1.53%) |
Apr 11, 2014 | 15.07 | 15.55 | 15.03 | 15.06 | 197,801 | -0.19(-1.25%) |
Apr 10, 2014 | 15.23 | 15.35 | 14.97 | 15.25 | 234,621 | -0.01(-0.07%) |
Apr 09, 2014 | 14.95 | 15.33 | 14.85 | 15.26 | 69,363 | +0.35(+2.35%) |
Apr 08, 2014 | 14.90 | 15.19 | 14.57 | 14.91 | 121,706 | +0.03(+0.20%) |
Apr 07, 2014 | 14.85 | 15.04 | 14.55 | 14.88 | 261,410 | -0.06(-0.40%) |
Apr 04, 2014 | 15.41 | 15.41 | 14.47 | 14.94 | 167,591 | -0.32(-2.10%) |
Apr 03, 2014 | 15.40 | 15.47 | 15.05 | 15.26 | 69,734 | -0.11(-0.72%) |
Apr 02, 2014 | 15.45 | 15.48 | 15.21 | 15.37 | 110,484 | -0.09(-0.58%) |
Apr 01, 2014 | 15.29 | 15.66 | 15.16 | 15.46 | 142,166 | +0.27(+1.78%) |
Mar 31, 2014 | 14.88 | 15.52 | 14.88 | 15.19 | 172,614 | +0.45(+3.05%) |
Mar 28, 2014 | 14.95 | 14.98 | 14.66 | 14.74 | 274,209 | -0.24(-1.60%) |
Mar 27, 2014 | 15.20 | 15.35 | 14.84 | 14.98 | 68,943 | -0.25(-1.64%) |
Mar 26, 2014 | 15.88 | 15.96 | 15.11 | 15.23 | 341,997 | -0.52(-3.30%) |
Mar 25, 2014 | 16.17 | 16.22 | 15.61 | 15.75 | 110,239 | -0.29(-1.81%) |
Mar 24, 2014 | 16.25 | 16.29 | 15.81 | 16.04 | 133,159 | -0.21(-1.29%) |
Mar 21, 2014 | 16.51 | 16.73 | 16.06 | 16.25 | 215,369 | -0.26(-1.57%) |
Mar 20, 2014 | 16.32 | 16.64 | 16.32 | 16.51 | 56,822 | +0.09(+0.55%) |
Mar 19, 2014 | 16.23 | 16.70 | 16.22 | 16.42 | 209,639 | +0.15(+0.92%) |
Mar 18, 2014 | 15.88 | 16.50 | 15.88 | 16.27 | 94,424 | +0.37(+2.33%) |
Mar 17, 2014 | 15.95 | 16.03 | 15.78 | 15.90 | 68,691 | +0.14(+0.89%) |
Mar 14, 2014 | 15.62 | 16.06 | 15.62 | 15.76 | 98,870 | +0.05(+0.32%) |
Mar 13, 2014 | 15.97 | 15.98 | 15.65 | 15.71 | 155,227 | -0.17(-1.07%) |
Mar 12, 2014 | 15.76 | 16.02 | 15.69 | 15.88 | 65,748 | +0.03(+0.19%) |
Mar 11, 2014 | 16.28 | 16.31 | 15.67 | 15.85 | 295,897 | -0.44(-2.70%) |
Mar 10, 2014 | 16.61 | 16.72 | 16.14 | 16.29 | 187,654 | -0.29(-1.75%) |
Mar 07, 2014 | 16.72 | 16.82 | 16.44 | 16.58 | 122,058 | -0.07(-0.42%) |
Mar 06, 2014 | 16.00 | 17.06 | 15.98 | 16.65 | 350,944 | +0.66(+4.13%) |
Mar 05, 2014 | 15.85 | 16.08 | 15.62 | 15.99 | 258,099 | +0.18(+1.14%) |
Mar 04, 2014 | 14.25 | 15.89 | 14.25 | 15.81 | 619,017 | +1.76(+12.53%) |
Mar 03, 2014 | 14.28 | 14.28 | 13.73 | 14.05 | 144,078 | -0.35(-2.43%) |
Feb 28, 2014 | 14.46 | 14.61 | 14.28 | 14.40 | 112,473 | -0.01(-0.07%) |
Feb 27, 2014 | 14.28 | 14.54 | 14.25 | 14.41 | 80,818 | +0.06(+0.42%) |
Feb 26, 2014 | 14.25 | 14.67 | 14.25 | 14.35 | 77,934 | +0.16(+1.13%) |
Feb 25, 2014 | 14.18 | 14.34 | 14.10 | 14.19 | 90,939 | +0.00(+0.00%) |
Feb 24, 2014 | 14.16 | 14.22 | 14.00 | 14.19 | 123,787 | +0.19(+1.36%) |
Feb 21, 2014 | 14.24 | 14.29 | 13.91 | 14.00 | 111,135 | -0.17(-1.20%) |
Feb 20, 2014 | 14.15 | 14.28 | 14.09 | 14.17 | 58,954 | +0.01(+0.07%) |
Feb 19, 2014 | 14.21 | 14.41 | 14.03 | 14.16 | 151,434 | -0.09(-0.63%) |
Feb 18, 2014 | 14.05 | 14.30 | 13.98 | 14.25 | 98,964 | +0.26(+1.86%) |
Feb 14, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 35,200 | -0.18(-1.27%) |
Feb 13, 2014 | 13.90 | 14.24 | 13.88 | 14.17 | 212,964 | +0.13(+0.93%) |
Feb 12, 2014 | 14.18 | 14.29 | 13.91 | 14.04 | 43,191 | -0.16(-1.13%) |
Feb 11, 2014 | 14.07 | 14.40 | 14.07 | 14.20 | 98,446 | +0.16(+1.14%) |
Feb 10, 2014 | 14.19 | 14.19 | 13.86 | 14.04 | 142,346 | -0.11(-0.78%) |
Feb 07, 2014 | 13.95 | 14.17 | 13.82 | 14.15 | 123,414 | +0.24(+1.73%) |
Feb 06, 2014 | 13.77 | 14.03 | 13.77 | 13.91 | 117,066 | +0.17(+1.24%) |
Feb 05, 2014 | 13.81 | 13.81 | 13.33 | 13.74 | 150,581 | -0.14(-1.01%) |
Feb 04, 2014 | 14.16 | 14.24 | 13.85 | 13.88 | 162,476 | -0.18(-1.28%) |
Feb 03, 2014 | 14.71 | 14.86 | 13.95 | 14.06 | 176,676 | -0.69(-4.68%) |
Jan 31, 2014 | 14.93 | 15.04 | 14.64 | 14.75 | 287,966 | -0.43(-2.83%) |
Jan 30, 2014 | 15.48 | 15.60 | 14.89 | 15.18 | 309,310 | -0.20(-1.30%) |
Jan 29, 2014 | 15.07 | 15.45 | 14.94 | 15.38 | 259,011 | +0.13(+0.85%) |
Jan 28, 2014 | 15.00 | 15.29 | 14.77 | 15.25 | 212,674 | +0.34(+2.28%) |
Jan 27, 2014 | 14.70 | 15.06 | 14.46 | 14.91 | 146,351 | +0.20(+1.36%) |
Jan 24, 2014 | 14.97 | 14.97 | 14.47 | 14.71 | 87,959 | -0.40(-2.65%) |
Jan 23, 2014 | 15.18 | 15.25 | 14.98 | 15.11 | 212,124 | -0.21(-1.37%) |
Jan 22, 2014 | 15.50 | 15.60 | 15.27 | 15.32 | 63,651 | -0.17(-1.10%) |
Jan 21, 2014 | 15.76 | 15.76 | 15.43 | 15.49 | 106,525 | -0.12(-0.77%) |
Jan 17, 2014 | 15.62 | 15.61 | 15.61 | 15.61 | 66,900 | -0.03(-0.19%) |
Jan 16, 2014 | 15.70 | 15.86 | 15.59 | 15.64 | 68,341 | -0.09(-0.57%) |
Jan 15, 2014 | 15.66 | 15.79 | 15.59 | 15.73 | 115,771 | +0.07(+0.45%) |
Jan 14, 2014 | 15.50 | 15.67 | 15.23 | 15.66 | 135,478 | +0.26(+1.69%) |
Jan 13, 2014 | 15.70 | 15.70 | 15.23 | 15.40 | 106,965 | -0.34(-2.16%) |
Jan 10, 2014 | 16.05 | 16.11 | 15.69 | 15.74 | 114,468 | -0.27(-1.69%) |
Jan 09, 2014 | 16.03 | 16.14 | 15.74 | 16.01 | 150,985 | -0.01(-0.06%) |
Jan 08, 2014 | 16.08 | 16.37 | 15.87 | 16.02 | 244,177 | -0.05(-0.31%) |
Jan 07, 2014 | 15.95 | 16.28 | 15.86 | 16.07 | 161,371 | +0.16(+1.01%) |
Jan 06, 2014 | 15.76 | 15.96 | 15.61 | 15.91 | 205,218 | +0.17(+1.08%) |
Jan 03, 2014 | 15.49 | 15.77 | 15.31 | 15.74 | 115,138 | +0.24(+1.55%) |
Jan 02, 2014 | 15.98 | 15.98 | 15.36 | 15.50 | 69,584 | -0.58(-3.61%) |
Dec 31, 2013 | 15.93 | 16.08 | 16.08 | 16.08 | 118,300 | +0.14(+0.88%) |
Dec 30, 2013 | 15.78 | 16.02 | 15.63 | 15.94 | 76,617 | +0.11(+0.69%) |
Dec 27, 2013 | 16.48 | 16.48 | 15.79 | 15.83 | 56,773 | -0.57(-3.48%) |
Dec 26, 2013 | 16.38 | 16.61 | 16.34 | 16.40 | 76,000 | +0.05(+0.31%) |
Dec 24, 2013 | 16.16 | 16.41 | 15.88 | 16.35 | 38,005 | +0.17(+1.05%) |
Dec 23, 2013 | 15.87 | 16.27 | 15.85 | 16.18 | 69,471 | +0.44(+2.80%) |
Dec 20, 2013 | 15.40 | 15.97 | 15.35 | 15.74 | 238,880 | +0.30(+1.94%) |
Dec 19, 2013 | 15.75 | 15.75 | 15.30 | 15.44 | 60,774 | -0.35(-2.22%) |
Dec 18, 2013 | 15.30 | 15.82 | 15.22 | 15.79 | 115,541 | +0.47(+3.07%) |
Dec 17, 2013 | 15.48 | 15.48 | 15.23 | 15.32 | 49,354 | -0.13(-0.84%) |
Dec 16, 2013 | 15.67 | 15.79 | 15.38 | 15.45 | 118,562 | -0.21(-1.34%) |
Dec 13, 2013 | 14.99 | 15.72 | 14.83 | 15.66 | 118,903 | +0.74(+4.96%) |
Dec 12, 2013 | 15.10 | 15.22 | 14.87 | 14.92 | 87,135 | -0.21(-1.39%) |
Dec 11, 2013 | 15.44 | 15.52 | 14.99 | 15.13 | 103,377 | -0.24(-1.56%) |
Dec 10, 2013 | 15.57 | 15.57 | 15.34 | 15.37 | 69,172 | -0.24(-1.54%) |
Dec 09, 2013 | 15.53 | 15.64 | 15.31 | 15.61 | 82,060 | +0.06(+0.39%) |
Dec 06, 2013 | 15.47 | 15.61 | 15.40 | 15.55 | 73,673 | +0.25(+1.63%) |
Dec 05, 2013 | 15.20 | 15.32 | 14.92 | 15.30 | 51,528 | +0.13(+0.86%) |
Dec 04, 2013 | 15.44 | 15.52 | 14.91 | 15.17 | 83,393 | -0.33(-2.13%) |
Dec 03, 2013 | 15.46 | 15.67 | 15.38 | 15.50 | 60,161 | -0.01(-0.06%) |
Dec 02, 2013 | 15.69 | 15.83 | 15.29 | 15.51 | 133,381 | -0.21(-1.34%) |
Nov 29, 2013 | 16.00 | 16.00 | 15.65 | 15.72 | 60,977 | -0.18(-1.13%) |
Nov 27, 2013 | 15.35 | 15.90 | 15.29 | 15.90 | 79,763 | +0.54(+3.52%) |
Nov 26, 2013 | 15.06 | 15.39 | 14.98 | 15.36 | 180,287 | +0.36(+2.40%) |
Nov 25, 2013 | 14.96 | 15.07 | 14.89 | 15.00 | 186,750 | +0.04(+0.27%) |
Nov 22, 2013 | 15.10 | 15.11 | 14.84 | 14.96 | 170,817 | -0.10(-0.66%) |
Nov 21, 2013 | 15.35 | 15.38 | 14.97 | 15.06 | 206,053 | -0.19(-1.25%) |
Nov 20, 2013 | 15.52 | 15.53 | 15.19 | 15.25 | 101,756 | -0.22(-1.42%) |
Nov 19, 2013 | 16.20 | 16.20 | 15.42 | 15.47 | 179,491 | -0.73(-4.51%) |
Nov 18, 2013 | 16.92 | 16.95 | 16.19 | 16.20 | 156,531 | -0.62(-3.69%) |
Nov 15, 2013 | 16.32 | 16.85 | 16.25 | 16.82 | 117,925 | +0.50(+3.06%) |
Nov 14, 2013 | 16.49 | 16.50 | 16.04 | 16.32 | 289,683 | -0.13(-0.79%) |
Nov 13, 2013 | 16.02 | 16.47 | 15.96 | 16.45 | 123,934 | +0.28(+1.73%) |
Nov 12, 2013 | 16.15 | 16.29 | 15.96 | 16.17 | 361,896 | -0.08(-0.49%) |
Nov 11, 2013 | 16.10 | 16.33 | 16.07 | 16.25 | 172,135 | +0.15(+0.93%) |
Nov 08, 2013 | 15.79 | 16.19 | 15.69 | 16.10 | 228,075 | +0.30(+1.90%) |
Nov 07, 2013 | 15.95 | 16.12 | 15.77 | 15.80 | 244,740 | -0.10(-0.63%) |
Nov 06, 2013 | 16.18 | 16.18 | 15.63 | 15.90 | 273,790 | +0.00(+0.00%) |
Nov 05, 2013 | 14.15 | 16.07 | 13.54 | 15.90 | 431,253 | +1.35(+9.28%) |
Nov 04, 2013 | 14.62 | 14.66 | 14.50 | 14.55 | 190,922 | +0.03(+0.21%) |
Nov 01, 2013 | 14.70 | 14.71 | 13.98 | 14.52 | 350,313 | -0.21(-1.43%) |
Oct 31, 2013 | 15.00 | 15.04 | 14.72 | 14.73 | 104,394 | -0.32(-2.13%) |
Oct 30, 2013 | 15.46 | 15.46 | 15.02 | 15.05 | 124,904 | -0.35(-2.27%) |
Oct 29, 2013 | 15.43 | 15.50 | 15.16 | 15.40 | 87,031 | +0.09(+0.59%) |
Oct 28, 2013 | 14.94 | 15.35 | 14.71 | 15.31 | 202,281 | +0.37(+2.48%) |
Oct 25, 2013 | 14.78 | 14.94 | 14.73 | 14.94 | 136,125 | +0.13(+0.88%) |
Oct 24, 2013 | 14.75 | 14.84 | 14.63 | 14.81 | 160,147 | +0.01(+0.07%) |
Oct 23, 2013 | 15.20 | 15.22 | 14.77 | 14.80 | 110,646 | -0.48(-3.14%) |
Oct 22, 2013 | 15.21 | 15.34 | 15.05 | 15.28 | 153,672 | +0.11(+0.73%) |
Oct 21, 2013 | 14.79 | 15.20 | 14.79 | 15.17 | 149,888 | +0.36(+2.43%) |
Oct 18, 2013 | 14.53 | 14.86 | 14.39 | 14.81 | 170,014 | +0.38(+2.63%) |
Oct 17, 2013 | 14.15 | 14.48 | 13.99 | 14.43 | 99,150 | +0.18(+1.26%) |
Oct 16, 2013 | 14.36 | 14.59 | 14.19 | 14.25 | 130,286 | +0.00(+0.00%) |
Oct 15, 2013 | 14.02 | 14.42 | 13.97 | 14.25 | 120,807 | +0.14(+0.99%) |
Oct 14, 2013 | 13.97 | 14.12 | 13.78 | 14.11 | 96,078 | +0.05(+0.36%) |
Oct 11, 2013 | 13.90 | 14.19 | 13.85 | 14.06 | 109,521 | +0.06(+0.43%) |
Oct 10, 2013 | 13.20 | 14.00 | 12.97 | 14.00 | 204,629 | +1.01(+7.78%) |
Oct 09, 2013 | 12.63 | 13.13 | 12.54 | 12.99 | 117,658 | +0.46(+3.67%) |
Oct 08, 2013 | 12.89 | 12.89 | 12.40 | 12.53 | 74,338 | -0.33(-2.57%) |
Oct 07, 2013 | 12.70 | 12.98 | 12.63 | 12.86 | 128,506 | +0.46(+3.71%) |
Oct 04, 2013 | 12.20 | 12.47 | 12.12 | 12.40 | 50,165 | +0.15(+1.22%) |
Oct 03, 2013 | 12.47 | 12.47 | 12.01 | 12.25 | 62,095 | -0.29(-2.31%) |
Oct 02, 2013 | 12.64 | 12.65 | 12.30 | 12.54 | 58,155 | -0.21(-1.65%) |