Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.39 | 15.39 | 15.29 | 15.32 | 6,360 | +0.01(+0.06%) |
Nov 26, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.15(+0.96%) | |
Nov 25, 2014 | 15.11 | 15.20 | 15.10 | 15.16 | 45,988 | +0.33(+2.26%) |
Nov 24, 2014 | 14.91 | 14.91 | 14.76 | 14.83 | 23,110 | +0.00(+0.00%) |
Nov 21, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 20,576 | +0.18(+1.23%) |
Nov 20, 2014 | 14.41 | 14.65 | 14.41 | 14.65 | 11,060 | -0.13(-0.88%) |
Nov 19, 2014 | 14.74 | 14.84 | 14.70 | 14.78 | 23,423 | +0.10(+0.68%) |
Nov 18, 2014 | 14.64 | 14.73 | 14.58 | 14.68 | 12,392 | +0.11(+0.78%) |
Nov 17, 2014 | 14.60 | 14.36 | 14.57 | 22,940 | +0.32(+2.22%) | |
Nov 14, 2014 | 14.12 | 14.30 | 14.12 | 14.25 | 11,892 | +0.02(+0.11%) |
Nov 13, 2014 | 14.15 | 14.28 | 14.15 | 14.23 | 11,733 | +0.02(+0.18%) |
Nov 12, 2014 | 14.25 | 14.25 | 14.12 | 14.21 | 10,844 | -0.36(-2.50%) |
Nov 11, 2014 | 14.42 | 14.57 | 14.42 | 14.57 | 11,580 | -0.03(-0.17%) |
Nov 10, 2014 | 14.45 | 14.60 | 14.45 | 14.60 | 13,897 | -0.38(-2.50%) |
Nov 07, 2014 | 14.79 | 15.00 | 14.79 | 14.97 | 8,413 | -0.20(-1.29%) |
Nov 06, 2014 | 15.19 | 15.25 | 15.00 | 15.17 | 14,150 | +0.19(+1.27%) |
Nov 05, 2014 | 14.97 | 15.00 | 14.94 | 14.98 | 9,946 | -0.01(-0.05%) |
Nov 04, 2014 | 15.04 | 15.04 | 14.80 | 14.99 | 6,833 | -0.25(-1.66%) |
Nov 03, 2014 | 15.26 | 15.28 | 15.12 | 15.24 | 7,136 | +0.11(+0.72%) |
Oct 31, 2014 | 15.12 | 15.15 | 15.01 | 15.13 | 7,058 | +0.26(+1.75%) |
Oct 30, 2014 | 14.43 | 14.87 | 14.37 | 14.87 | 12,336 | +0.24(+1.64%) |
Oct 29, 2014 | 15.01 | 15.06 | 14.56 | 14.63 | 22,787 | -0.85(-5.49%) |
Oct 28, 2014 | 15.22 | 15.48 | 15.20 | 15.48 | 14,096 | +0.45(+2.99%) |
Oct 27, 2014 | 14.86 | 15.04 | 15.04 | 15.03 | 29,725 | -0.01(-0.07%) |
Oct 24, 2014 | 14.90 | 15.05 | 14.89 | 15.04 | 46,679 | +0.26(+1.79%) |
Oct 23, 2014 | 14.69 | 14.86 | 14.69 | 14.78 | 27,605 | +0.43(+2.96%) |
Oct 22, 2014 | 14.51 | 14.51 | 14.35 | 14.35 | 612,373 | -0.19(-1.31%) |
Oct 21, 2014 | 14.39 | 14.56 | 14.39 | 14.54 | 25,071 | +0.65(+4.72%) |
Oct 20, 2014 | 13.65 | 13.90 | 13.65 | 13.88 | 31,850 | +0.25(+1.87%) |
Oct 17, 2014 | 13.58 | 13.75 | 13.58 | 13.63 | 16,323 | +0.42(+3.18%) |
Oct 16, 2014 | 12.80 | 13.32 | 12.80 | 13.21 | 28,464 | -0.23(-1.71%) |
Oct 15, 2014 | 13.48 | 13.50 | 13.07 | 13.44 | 24,536 | -0.31(-2.25%) |
Oct 14, 2014 | 13.80 | 13.88 | 13.70 | 13.75 | 30,337 | +0.07(+0.55%) |
Oct 13, 2014 | 14.00 | 14.00 | 13.67 | 13.68 | 37,293 | +0.23(+1.67%) |
Oct 10, 2014 | 13.68 | 13.75 | 13.45 | 13.45 | 13,435 | -0.13(-0.96%) |
Oct 09, 2014 | 13.81 | 13.81 | 13.53 | 13.58 | 34,911 | -0.54(-3.82%) |
Oct 08, 2014 | 13.84 | 14.12 | 13.70 | 14.12 | 33,109 | +0.34(+2.50%) |
Oct 07, 2014 | 13.91 | 13.95 | 13.78 | 13.78 | 69,334 | -0.54(-3.77%) |
Oct 06, 2014 | 14.41 | 14.44 | 14.22 | 14.31 | 29,422 | -0.01(-0.07%) |
Oct 03, 2014 | 14.21 | 14.34 | 14.21 | 14.32 | 22,669 | +0.09(+0.67%) |
Oct 02, 2014 | 14.46 | 14.46 | 14.02 | 14.23 | 50,225 | -0.50(-3.39%) |
Oct 01, 2014 | 14.94 | 14.94 | 14.71 | 14.73 | 159,549 | -0.13(-0.90%) |
Sep 30, 2014 | 14.85 | 14.96 | 14.80 | 14.86 | 6,384 | +0.02(+0.16%) |
Sep 29, 2014 | 14.77 | 14.89 | 14.76 | 14.84 | 62,295 | -0.82(-5.24%) |
Sep 26, 2014 | 15.46 | 15.66 | 15.46 | 15.66 | 6,819 | +0.26(+1.69%) |
Sep 25, 2014 | 15.54 | 15.54 | 15.36 | 15.40 | 7,719 | -0.18(-1.16%) |
Sep 24, 2014 | 15.43 | 15.60 | 15.40 | 15.58 | 13,808 | -0.11(-0.70%) |
Sep 23, 2014 | 15.81 | 15.89 | 15.67 | 15.69 | 54,874 | -0.19(-1.20%) |
Sep 22, 2014 | 16.20 | 16.20 | 15.85 | 15.88 | 39,540 | -0.57(-3.47%) |
Sep 19, 2014 | 16.65 | 16.65 | 16.45 | 16.45 | 12,788 | -0.06(-0.36%) |
Sep 18, 2014 | 16.50 | 16.57 | 16.50 | 16.51 | 17,507 | +0.12(+0.73%) |
Sep 17, 2014 | 16.37 | 16.47 | 16.28 | 16.39 | 3,799 | -0.07(-0.43%) |
Sep 16, 2014 | 16.20 | 16.48 | 16.20 | 16.46 | 8,805 | +0.23(+1.39%) |
Sep 15, 2014 | 16.22 | 16.24 | 16.20 | 16.23 | 5,662 | -0.09(-0.58%) |
Sep 12, 2014 | 16.34 | 16.35 | 16.28 | 16.33 | 16,464 | -0.06(-0.34%) |
Sep 11, 2014 | 16.36 | 16.42 | 16.30 | 16.39 | 14,308 | -0.03(-0.17%) |
Sep 10, 2014 | 16.39 | 16.43 | 16.31 | 16.41 | 6,506 | +0.31(+1.95%) |
Sep 09, 2014 | 16.35 | 16.35 | 16.08 | 16.10 | 31,547 | -0.35(-2.13%) |
Sep 08, 2014 | 16.42 | 16.54 | 16.36 | 16.45 | 8,988 | +0.05(+0.34%) |
Sep 05, 2014 | 16.25 | 16.40 | 16.25 | 16.39 | 25,074 | +0.38(+2.34%) |
Sep 04, 2014 | 15.82 | 16.17 | 15.82 | 16.02 | 66,063 | +0.54(+3.45%) |
Sep 03, 2014 | 15.63 | 15.63 | 15.47 | 15.48 | 50,353 | +0.25(+1.67%) |
Sep 02, 2014 | 15.21 | 15.23 | 15.13 | 15.23 | 17,446 | +0.10(+0.66%) |
Aug 29, 2014 | 15.13 | 15.13 | 15.13 | 0 | +0.03(+0.20%) | |
Aug 28, 2014 | 15.06 | 15.13 | 15.03 | 15.10 | 19,447 | -0.31(-2.01%) |
Aug 27, 2014 | 15.41 | 15.43 | 15.40 | 15.41 | 23,076 | +0.37(+2.46%) |
Aug 26, 2014 | 15.03 | 15.13 | 15.02 | 15.04 | 41,261 | +0.30(+2.07%) |
Aug 25, 2014 | 14.70 | 14.79 | 14.70 | 14.73 | 24,260 | +0.12(+0.86%) |
Aug 22, 2014 | 14.76 | 14.77 | 14.58 | 14.61 | 21,735 | -0.01(-0.07%) |
Aug 21, 2014 | 14.59 | 14.65 | 14.57 | 14.62 | 40,942 | +0.16(+1.14%) |
Aug 20, 2014 | 14.51 | 14.38 | 14.46 | 5,507 | -0.13(-0.93%) | |
Aug 19, 2014 | 14.60 | 14.63 | 14.55 | 14.59 | 23,063 | +0.15(+1.07%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.38 | 14.44 | 21,047 | +0.15(+1.06%) |
Aug 15, 2014 | 14.60 | 14.61 | 14.15 | 14.28 | 21,632 | -0.08(-0.54%) |
Aug 14, 2014 | 14.42 | 14.29 | 14.36 | 6,106 | -0.04(-0.28%) | |
Aug 13, 2014 | 14.43 | 14.47 | 14.38 | 14.40 | 29,769 | +0.21(+1.44%) |
Aug 12, 2014 | 14.26 | 14.32 | 14.12 | 14.20 | 23,519 | +0.29(+2.12%) |
Aug 11, 2014 | 13.89 | 13.95 | 13.83 | 13.90 | 25,735 | -0.03(-0.22%) |
Aug 08, 2014 | 13.81 | 13.93 | 13.73 | 13.93 | 22,855 | +0.13(+0.94%) |
Aug 07, 2014 | 14.21 | 14.22 | 13.80 | 13.80 | 23,367 | -0.06(-0.43%) |
Aug 06, 2014 | 13.88 | 13.96 | 13.79 | 13.86 | 638,292 | +0.02(+0.14%) |
Aug 05, 2014 | 14.01 | 14.02 | 13.79 | 13.84 | 33,415 | -0.52(-3.59%) |
Aug 04, 2014 | 14.28 | 14.40 | 14.09 | 14.36 | 39,196 | +0.29(+2.03%) |
Aug 01, 2014 | 14.35 | 14.45 | 14.07 | 14.07 | 46,213 | -0.40(-2.76%) |
Jul 31, 2014 | 14.59 | 14.61 | 14.41 | 14.47 | 34,676 | -0.55(-3.66%) |
Jul 30, 2014 | 15.10 | 15.13 | 14.90 | 15.02 | 38,323 | +0.06(+0.40%) |
Jul 29, 2014 | 14.98 | 15.10 | 14.95 | 14.96 | 17,415 | -0.13(-0.89%) |
Jul 28, 2014 | 15.07 | 15.14 | 14.94 | 15.10 | 14,114 | -0.00(-0.03%) |
Jul 25, 2014 | 15.27 | 15.33 | 15.09 | 15.10 | 15,446 | +0.07(+0.47%) |
Jul 24, 2014 | 15.04 | 15.10 | 15.00 | 15.03 | 18,114 | +0.33(+2.23%) |
Jul 23, 2014 | 14.86 | 14.88 | 14.70 | 14.70 | 10,531 | +0.15(+1.04%) |
Jul 22, 2014 | 14.51 | 14.55 | 14.49 | 14.55 | 18,726 | -0.04(-0.24%) |
Jul 21, 2014 | 14.51 | 14.62 | 14.48 | 14.59 | 15,071 | -0.31(-2.11%) |
Jul 18, 2014 | 14.80 | 14.90 | 14.71 | 14.90 | 12,523 | +0.24(+1.64%) |
Jul 17, 2014 | 14.78 | 14.84 | 14.63 | 14.66 | 18,714 | -0.20(-1.35%) |
Jul 16, 2014 | 14.97 | 14.97 | 14.74 | 14.86 | 327,142 | +0.15(+1.05%) |
Jul 15, 2014 | 14.88 | 14.91 | 14.62 | 14.71 | 354,272 | -0.30(-2.03%) |
Jul 14, 2014 | 14.95 | 15.02 | 14.95 | 15.01 | 19,621 | +0.30(+2.03%) |
Jul 11, 2014 | 14.66 | 14.71 | 14.60 | 14.71 | 14,292 | -0.08(-0.53%) |
Jul 10, 2014 | 14.41 | 14.79 | 14.41 | 14.79 | 33,361 | -0.33(-2.18%) |
Jul 09, 2014 | 15.02 | 15.14 | 15.00 | 15.12 | 21,321 | +0.31(+2.09%) |
Jul 08, 2014 | 14.91 | 14.91 | 14.75 | 14.81 | 67,376 | -0.84(-5.37%) |
Jul 07, 2014 | 15.66 | 15.69 | 15.57 | 15.65 | 14,716 | -0.43(-2.67%) |
Jul 03, 2014 | 16.08 | 16.08 | 16.08 | 0 | +0.20(+1.26%) | |
Jul 02, 2014 | 15.85 | 15.92 | 15.85 | 15.88 | 7,801 | +0.12(+0.76%) |
Jul 01, 2014 | 15.79 | 15.85 | 15.76 | 15.76 | 15,797 | +0.00(+0.00%) |
Jun 30, 2014 | 15.69 | 15.77 | 15.64 | 15.76 | 39,795 | -0.20(-1.25%) |
Jun 27, 2014 | 15.73 | 15.96 | 15.73 | 15.96 | 20,782 | +0.13(+0.82%) |
Jun 26, 2014 | 15.74 | 15.83 | 15.56 | 15.83 | 42,683 | -0.33(-2.04%) |
Jun 25, 2014 | 16.00 | 16.18 | 15.96 | 16.16 | 14,453 | +0.45(+2.86%) |
Jun 24, 2014 | 15.88 | 15.88 | 15.71 | 15.71 | 22,769 | -0.32(-2.00%) |
Jun 23, 2014 | 16.03 | 16.07 | 15.97 | 16.03 | 2,013,503 | -0.32(-1.96%) |
Jun 20, 2014 | 16.30 | 16.35 | 16.24 | 16.35 | 30,505 | -0.56(-3.34%) |
Jun 19, 2014 | 17.10 | 17.12 | 16.88 | 16.91 | 8,819 | -0.08(-0.47%) |
Jun 18, 2014 | 16.82 | 17.02 | 16.79 | 17.00 | 265,100 | +0.07(+0.44%) |
Jun 17, 2014 | 16.84 | 16.93 | 16.83 | 16.92 | 17,665 | +0.03(+0.18%) |
Jun 16, 2014 | 16.87 | 16.96 | 16.85 | 16.89 | 11,709 | -0.05(-0.30%) |
Jun 13, 2014 | 16.87 | 17.01 | 16.85 | 16.94 | 14,976 | +0.03(+0.18%) |
Jun 12, 2014 | 16.89 | 16.98 | 16.87 | 16.91 | 38,210 | +0.08(+0.48%) |
Jun 11, 2014 | 16.88 | 16.94 | 16.75 | 16.83 | 12,086 | -0.17(-1.00%) |
Jun 10, 2014 | 16.91 | 17.00 | 16.91 | 17.00 | 19,157 | +0.13(+0.79%) |
Jun 06, 2014 | 16.76 | 16.88 | 16.76 | 16.87 | 89,321 | +0.71(+4.37%) |
Jun 05, 2014 | 16.15 | 16.22 | 15.77 | 16.16 | 32,852 | +0.61(+3.92%) |
Jun 04, 2014 | 15.41 | 15.60 | 15.41 | 15.55 | 26,386 | +0.16(+1.04%) |
Jun 03, 2014 | 15.32 | 15.47 | 15.32 | 15.39 | 14,713 | -0.50(-3.15%) |
Jun 02, 2014 | 15.96 | 15.97 | 15.87 | 15.89 | 18,104 | -0.03(-0.19%) |
May 30, 2014 | 15.79 | 15.95 | 15.76 | 15.92 | 19,779 | -0.07(-0.43%) |
May 29, 2014 | 15.94 | 15.99 | 15.83 | 15.99 | 48,830 | -0.36(-2.20%) |
May 28, 2014 | 16.34 | 16.35 | 16.21 | 16.35 | 7,260 | +0.13(+0.80%) |
May 27, 2014 | 16.39 | 16.39 | 16.21 | 16.22 | 66,966 | +0.49(+3.12%) |
May 23, 2014 | 15.73 | 15.73 | 15.73 | 0 | +0.09(+0.58%) | |
May 22, 2014 | 15.73 | 15.73 | 15.60 | 15.64 | 24,703 | +0.08(+0.51%) |
May 21, 2014 | 15.55 | 15.61 | 15.42 | 15.56 | 14,648 | +0.31(+2.03%) |
May 20, 2014 | 15.30 | 15.30 | 15.17 | 15.25 | 45,276 | +0.17(+1.13%) |
May 19, 2014 | 14.95 | 15.10 | 14.90 | 15.08 | 33,428 | -0.34(-2.20%) |
May 16, 2014 | 15.29 | 15.42 | 15.29 | 15.42 | 11,581 | +0.06(+0.39%) |
May 15, 2014 | 15.60 | 15.60 | 15.25 | 15.36 | 23,399 | -0.55(-3.46%) |
May 14, 2014 | 16.02 | 16.02 | 15.88 | 15.91 | 22,183 | -0.29(-1.79%) |
May 13, 2014 | 16.23 | 16.26 | 16.16 | 16.20 | 16,165 | +0.07(+0.43%) |
May 12, 2014 | 15.95 | 16.15 | 15.95 | 16.13 | 15,425 | +0.03(+0.19%) |
May 09, 2014 | 16.19 | 16.20 | 16.00 | 16.10 | 39,067 | -0.55(-3.30%) |
May 08, 2014 | 16.85 | 16.85 | 16.65 | 16.65 | 28,148 | -0.35(-2.06%) |
May 07, 2014 | 17.09 | 17.14 | 16.81 | 17.00 | 37,014 | -0.61(-3.44%) |
May 06, 2014 | 17.62 | 17.70 | 17.51 | 17.61 | 21,664 | -0.14(-0.82%) |
May 05, 2014 | 17.52 | 17.75 | 17.52 | 17.75 | 17,386 | +0.00(+0.00%) |
May 02, 2014 | 17.69 | 17.80 | 17.69 | 17.75 | 11,072 | -0.12(-0.67%) |
May 01, 2014 | 17.76 | 17.87 | 17.76 | 17.87 | 20,213 | +0.04(+0.22%) |
Apr 30, 2014 | 17.70 | 17.83 | 17.70 | 17.83 | 11,342 | -0.29(-1.60%) |
Apr 29, 2014 | 18.26 | 18.34 | 18.06 | 18.12 | 20,664 | +0.44(+2.49%) |
Apr 28, 2014 | 17.62 | 17.70 | 17.44 | 17.68 | 12,933 | +0.08(+0.45%) |
Apr 25, 2014 | 17.56 | 17.60 | 17.42 | 17.60 | 26,254 | -0.42(-2.33%) |
Apr 24, 2014 | 18.12 | 18.12 | 17.75 | 18.02 | 17,314 | -0.45(-2.43%) |
Apr 23, 2014 | 18.56 | 18.63 | 18.40 | 18.47 | 9,760 | +0.12(+0.65%) |
Apr 22, 2014 | 18.27 | 18.35 | 18.26 | 18.35 | 7,682 | +0.23(+1.26%) |
Apr 21, 2014 | 18.13 | 18.13 | 18.01 | 18.12 | 5,815 | -0.01(-0.06%) |
Apr 17, 2014 | 18.13 | 18.13 | 18.13 | 0 | +0.35(+1.97%) | |
Apr 16, 2014 | 17.73 | 17.84 | 17.61 | 17.78 | 26,719 | +0.39(+2.24%) |
Apr 15, 2014 | 17.62 | 17.74 | 17.13 | 17.39 | 39,047 | -0.51(-2.85%) |
Apr 14, 2014 | 17.90 | 17.97 | 17.73 | 17.90 | 49,786 | -0.51(-2.77%) |
Apr 11, 2014 | 18.14 | 18.49 | 18.09 | 18.41 | 0 | -0.27(-1.45%) |
Apr 10, 2014 | 19.30 | 19.30 | 18.65 | 18.68 | 334,743 | -0.54(-2.79%) |
Apr 09, 2014 | 19.35 | 19.35 | 19.16 | 19.22 | 125,803 | +0.04(+0.19%) |
Apr 08, 2014 | 18.95 | 19.18 | 18.75 | 19.18 | 68,798 | -0.34(-1.74%) |
Apr 07, 2014 | 19.50 | 19.55 | 19.40 | 19.52 | 18,970 | -0.07(-0.36%) |
Apr 04, 2014 | 19.78 | 19.78 | 19.56 | 19.59 | 0 | +0.27(+1.40%) |
Apr 03, 2014 | 19.49 | 19.65 | 19.27 | 19.32 | 36,582 | -0.05(-0.26%) |
Apr 02, 2014 | 19.28 | 19.39 | 19.20 | 19.37 | 23,114 | +0.29(+1.52%) |
Apr 01, 2014 | 19.00 | 19.08 | 18.90 | 19.08 | 59,619 | +0.73(+3.98%) |
Mar 31, 2014 | 18.41 | 18.45 | 18.33 | 18.35 | 13,281 | +0.33(+1.83%) |
Mar 28, 2014 | 17.94 | 18.02 | 17.91 | 18.02 | 0 | +0.21(+1.18%) |
Mar 27, 2014 | 17.77 | 17.87 | 17.71 | 17.81 | 19,736 | -0.14(-0.78%) |
Mar 26, 2014 | 18.00 | 18.01 | 17.93 | 17.95 | 45,846 | +0.08(+0.45%) |
Mar 25, 2014 | 17.90 | 17.99 | 17.68 | 17.87 | 5,183 | -0.07(-0.42%) |
Mar 24, 2014 | 18.21 | 18.22 | 17.79 | 17.95 | 51,310 | -0.36(-1.94%) |
Mar 21, 2014 | 18.32 | 18.45 | 18.29 | 18.30 | 32,004 | +0.39(+2.21%) |
Mar 20, 2014 | 17.72 | 17.95 | 17.72 | 17.91 | 20,415 | +0.17(+0.93%) |
Mar 19, 2014 | 18.00 | 18.04 | 17.69 | 17.74 | 17,842 | -0.05(-0.28%) |
Mar 18, 2014 | 17.68 | 17.90 | 17.66 | 17.79 | 44,205 | +0.65(+3.79%) |
Mar 17, 2014 | 16.97 | 17.20 | 16.97 | 17.14 | 14,598 | +0.44(+2.63%) |
Mar 14, 2014 | 16.64 | 16.85 | 16.56 | 16.70 | 0 | -0.20(-1.18%) |
Mar 13, 2014 | 17.61 | 17.70 | 16.90 | 16.90 | 380,119 | -0.35(-2.03%) |
Mar 12, 2014 | 16.95 | 17.25 | 16.85 | 17.25 | 341,659 | -0.16(-0.91%) |
Mar 11, 2014 | 17.44 | 17.50 | 17.30 | 17.41 | 7,692 | -0.01(-0.07%) |
Mar 10, 2014 | 17.52 | 17.57 | 17.35 | 17.42 | 27,747 | -0.33(-1.86%) |
Mar 07, 2014 | 17.96 | 17.96 | 17.60 | 17.75 | 0 | -0.42(-2.31%) |
Mar 06, 2014 | 18.29 | 18.31 | 18.12 | 18.17 | 9,792 | +0.14(+0.78%) |
Mar 05, 2014 | 17.98 | 18.12 | 17.98 | 18.03 | 15,863 | +0.29(+1.63%) |
Mar 04, 2014 | 17.76 | 17.79 | 17.68 | 17.74 | 30,693 | +0.81(+4.78%) |
Mar 03, 2014 | 17.10 | 17.19 | 16.93 | 16.93 | 47,699 | -1.09(-6.04%) |
Feb 28, 2014 | 18.08 | 18.17 | 17.96 | 18.02 | 0 | +0.14(+0.78%) |
Feb 27, 2014 | 17.70 | 17.92 | 17.67 | 17.88 | 6,289 | +0.06(+0.34%) |
Feb 26, 2014 | 17.88 | 17.88 | 17.70 | 17.82 | 13,107 | +0.04(+0.22%) |
Feb 25, 2014 | 17.83 | 17.84 | 17.71 | 17.78 | 15,123 | -0.14(-0.78%) |
Feb 24, 2014 | 17.65 | 18.00 | 17.65 | 17.92 | 21,916 | +0.22(+1.24%) |
Feb 21, 2014 | 17.66 | 17.80 | 17.66 | 17.70 | 0 | -0.13(-0.73%) |
Feb 20, 2014 | 17.53 | 17.83 | 17.49 | 17.83 | 515,297 | +0.42(+2.41%) |
Feb 19, 2014 | 17.62 | 17.70 | 17.39 | 17.41 | 356,068 | -0.75(-4.13%) |
Feb 18, 2014 | 18.31 | 18.31 | 18.11 | 18.16 | 19,425 | -0.04(-0.22%) |
Feb 14, 2014 | 18.20 | 18.20 | 18.20 | 0 | -0.43(-2.31%) | |
Feb 13, 2014 | 18.56 | 18.64 | 18.52 | 18.63 | 26,199 | +0.44(+2.42%) |
Feb 12, 2014 | 18.17 | 18.20 | 18.13 | 18.19 | 32,173 | +0.20(+1.11%) |
Feb 11, 2014 | 17.80 | 17.99 | 17.80 | 17.99 | 17,388 | +0.29(+1.64%) |
Feb 10, 2014 | 17.68 | 17.74 | 17.64 | 17.70 | 14,228 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.74 | 17.44 | 17.74 | 0 | +0.08(+0.45%) |
Feb 06, 2014 | 17.40 | 17.67 | 17.40 | 17.66 | 22,559 | +0.57(+3.34%) |
Feb 05, 2014 | 17.04 | 17.10 | 16.90 | 17.09 | 15,196 | +0.18(+1.03%) |
Feb 04, 2014 | 16.63 | 16.95 | 16.60 | 16.91 | 30,739 | +0.66(+4.09%) |
Feb 03, 2014 | 16.87 | 16.87 | 16.25 | 16.25 | 73,026 | -0.68(-4.02%) |
Jan 31, 2014 | 16.84 | 17.04 | 16.71 | 16.93 | 0 | -0.66(-3.78%) |
Jan 30, 2014 | 17.61 | 17.62 | 17.52 | 17.59 | 19,682 | -0.19(-1.04%) |
Jan 29, 2014 | 17.75 | 17.94 | 17.71 | 17.78 | 45,883 | -0.05(-0.28%) |
Jan 28, 2014 | 17.72 | 17.84 | 17.67 | 17.83 | 26,596 | +0.27(+1.54%) |
Jan 27, 2014 | 17.47 | 17.56 | 17.33 | 17.56 | 109,520 | -0.19(-1.07%) |
Jan 24, 2014 | 17.90 | 17.90 | 17.70 | 17.75 | 0 | -0.49(-2.69%) |
Jan 23, 2014 | 18.36 | 18.36 | 18.07 | 18.24 | 105,945 | +0.56(+3.18%) |
Jan 22, 2014 | 17.80 | 17.85 | 17.61 | 17.68 | 163,403 | -0.25(-1.40%) |
Jan 21, 2014 | 17.85 | 17.95 | 17.77 | 17.93 | 76,722 | -0.33(-1.81%) |
Jan 17, 2014 | 18.26 | 18.26 | 18.26 | 0 | -0.22(-1.19%) | |
Jan 16, 2014 | 18.60 | 18.69 | 18.30 | 18.48 | 33,461 | -0.27(-1.44%) |
Jan 15, 2014 | 18.43 | 18.91 | 18.65 | 18.75 | 160,641 | +0.32(+1.74%) |
Jan 14, 2014 | 18.34 | 18.44 | 18.15 | 18.43 | 42,935 | -0.09(-0.46%) |
Jan 13, 2014 | 18.50 | 18.70 | 18.50 | 18.52 | 76,195 | +0.69(+3.84%) |
Jan 10, 2014 | 17.70 | 17.83 | 17.63 | 17.83 | 29,381 | +0.20(+1.13%) |
Jan 09, 2014 | 17.95 | 17.95 | 17.40 | 17.63 | 84,088 | +0.13(+0.74%) |
Jan 08, 2014 | 17.40 | 17.50 | 17.40 | 17.50 | 326,267 | +0.60(+3.55%) |
Jan 07, 2014 | 16.71 | 17.02 | 16.68 | 16.90 | 1,346,021 | +0.93(+5.86%) |
Jan 06, 2014 | 15.87 | 15.99 | 15.85 | 15.96 | 23,391 | +0.62(+4.01%) |
Jan 03, 2014 | 15.35 | 15.40 | 15.35 | 15.35 | 0 | -0.27(-1.73%) |
Jan 02, 2014 | 15.89 | 15.95 | 15.60 | 15.62 | 59,183 | -0.68(-4.17%) |
Dec 31, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Dec 30, 2013 | 16.13 | 16.22 | 16.13 | 16.22 | 23,384 | +0.13(+0.81%) |
Dec 27, 2013 | 16.11 | 16.12 | 16.05 | 16.09 | 0 | +0.22(+1.39%) |
Dec 26, 2013 | 15.65 | 15.87 | 15.63 | 15.87 | 25,458 | +0.17(+1.08%) |
Dec 24, 2013 | 15.66 | 15.71 | 15.63 | 15.70 | 5,184 | +0.04(+0.26%) |
Dec 23, 2013 | 15.59 | 15.66 | 15.57 | 15.66 | 32,009 | +0.14(+0.90%) |
Dec 20, 2013 | 15.44 | 15.52 | 15.44 | 15.52 | 0 | +0.02(+0.13%) |
Dec 19, 2013 | 15.36 | 15.50 | 15.35 | 15.50 | 25,393 | -0.02(-0.13%) |
Dec 18, 2013 | 15.41 | 15.52 | 15.30 | 15.52 | 44,486 | +0.12(+0.78%) |
Dec 17, 2013 | 15.41 | 15.41 | 15.27 | 15.40 | 29,868 | +0.18(+1.18%) |
Dec 16, 2013 | 15.31 | 15.38 | 15.22 | 15.22 | 127,878 | +0.43(+2.91%) |
Dec 13, 2013 | 14.72 | 14.79 | 14.70 | 14.79 | 0 | -0.06(-0.40%) |
Dec 12, 2013 | 14.83 | 14.90 | 14.75 | 14.85 | 26,346 | -0.40(-2.62%) |
Dec 11, 2013 | 15.31 | 15.32 | 15.16 | 15.25 | 12,325 | +0.07(+0.46%) |
Dec 10, 2013 | 15.15 | 15.26 | 15.10 | 15.18 | 22,221 | +0.44(+2.99%) |
Dec 09, 2013 | 14.62 | 14.74 | 14.62 | 14.74 | 21,838 | +0.28(+1.94%) |
Dec 06, 2013 | 14.40 | 14.46 | 14.32 | 14.46 | 9,430 | +0.28(+1.97%) |
Dec 05, 2013 | 14.33 | 14.34 | 14.09 | 14.18 | 15,175 | -0.19(-1.32%) |
Dec 04, 2013 | 14.15 | 14.40 | 14.12 | 14.37 | 26,783 | +0.19(+1.34%) |
Dec 03, 2013 | 14.27 | 14.40 | 14.11 | 14.18 | 50,516 | -0.59(-3.99%) |