Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.78 | 18.12 | 17.50 | 18.07 | 757,548 | +0.54(+3.10%) |
Oct 30, 2014 | 17.65 | 17.76 | 17.47 | 17.53 | 457,698 | -0.12(-0.68%) |
Oct 29, 2014 | 17.81 | 17.81 | 17.48 | 17.65 | 568,215 | -0.14(-0.79%) |
Oct 28, 2014 | 17.84 | 17.85 | 17.58 | 17.79 | 524,104 | +0.03(+0.16%) |
Oct 27, 2014 | 17.53 | 17.78 | 17.57 | 17.76 | 219,968 | +0.19(+1.08%) |
Oct 24, 2014 | 17.69 | 17.74 | 17.41 | 17.57 | 289,089 | -0.08(-0.44%) |
Oct 23, 2014 | 17.29 | 17.75 | 17.25 | 17.65 | 335,576 | +0.44(+2.58%) |
Oct 22, 2014 | 17.34 | 17.44 | 17.07 | 17.20 | 518,427 | -0.04(-0.20%) |
Oct 21, 2014 | 16.76 | 17.31 | 16.71 | 17.24 | 415,376 | +0.56(+3.38%) |
Oct 20, 2014 | 16.49 | 16.72 | 16.49 | 16.67 | 415,771 | +0.18(+1.07%) |
Oct 17, 2014 | 16.47 | 16.57 | 16.26 | 16.50 | 352,846 | +0.22(+1.34%) |
Oct 16, 2014 | 15.92 | 16.29 | 15.88 | 16.28 | 975,799 | +0.23(+1.45%) |
Oct 15, 2014 | 16.08 | 16.17 | 15.83 | 16.04 | 495,797 | -0.11(-0.70%) |
Oct 14, 2014 | 16.34 | 16.52 | 16.13 | 16.16 | 342,780 | -0.10(-0.61%) |
Oct 13, 2014 | 16.55 | 16.62 | 16.22 | 16.26 | 375,227 | -0.23(-1.37%) |
Oct 10, 2014 | 16.57 | 16.77 | 16.47 | 16.48 | 467,091 | -0.07(-0.43%) |
Oct 09, 2014 | 16.58 | 16.69 | 16.47 | 16.55 | 469,315 | +0.04(+0.26%) |
Oct 08, 2014 | 16.45 | 16.99 | 16.45 | 16.51 | 1,740,566 | +0.07(+0.43%) |
Oct 07, 2014 | 16.46 | 16.58 | 16.40 | 16.44 | 688,582 | -0.01(-0.04%) |
Oct 06, 2014 | 16.67 | 16.75 | 16.45 | 16.45 | 600,130 | +0.00(+0.00%) |
Oct 03, 2014 | 16.31 | 16.52 | 16.18 | 16.45 | 864,272 | +0.26(+1.61%) |
Oct 02, 2014 | 16.32 | 16.32 | 16.09 | 16.19 | 454,349 | -0.07(-0.43%) |
Oct 01, 2014 | 16.28 | 16.56 | 16.21 | 16.26 | 536,256 | -0.02(-0.13%) |
Sep 30, 2014 | 16.43 | 16.46 | 16.21 | 16.28 | 1,079,178 | -0.12(-0.73%) |
Sep 29, 2014 | 16.34 | 16.45 | 16.21 | 16.40 | 434,091 | -0.04(-0.21%) |
Sep 26, 2014 | 16.26 | 16.54 | 16.21 | 16.43 | 904,022 | +0.20(+1.26%) |
Sep 25, 2014 | 16.21 | 16.31 | 16.14 | 16.23 | 683,391 | +0.01(+0.04%) |
Sep 24, 2014 | 16.04 | 16.42 | 16.00 | 16.22 | 876,432 | +0.15(+0.92%) |
Sep 23, 2014 | 16.00 | 16.15 | 15.97 | 16.07 | 690,480 | +0.04(+0.22%) |
Sep 22, 2014 | 15.71 | 16.19 | 15.71 | 16.04 | 562,088 | +0.10(+0.62%) |
Sep 19, 2014 | 15.46 | 16.04 | 15.46 | 15.94 | 5,117,870 | +0.11(+0.71%) |
Sep 18, 2014 | 16.00 | 16.07 | 15.77 | 15.83 | 259,427 | -0.16(-0.97%) |
Sep 17, 2014 | 15.74 | 16.05 | 15.67 | 15.98 | 241,581 | +0.23(+1.48%) |
Sep 16, 2014 | 15.54 | 15.78 | 15.49 | 15.75 | 353,250 | +0.16(+1.00%) |
Sep 15, 2014 | 15.61 | 15.71 | 15.56 | 15.59 | 215,145 | -0.07(-0.45%) |
Sep 12, 2014 | 16.02 | 16.06 | 15.65 | 15.66 | 337,147 | -0.35(-2.16%) |
Sep 11, 2014 | 16.09 | 16.15 | 15.97 | 16.01 | 201,387 | -0.10(-0.61%) |
Sep 10, 2014 | 16.23 | 16.26 | 16.04 | 16.11 | 319,222 | -0.17(-1.04%) |
Sep 09, 2014 | 16.31 | 16.45 | 16.18 | 16.28 | 196,444 | -0.09(-0.56%) |
Sep 08, 2014 | 16.31 | 16.51 | 16.26 | 16.37 | 213,895 | +0.01(+0.04%) |
Sep 05, 2014 | 16.27 | 16.42 | 16.27 | 16.36 | 227,396 | +0.02(+0.13%) |
Sep 04, 2014 | 16.25 | 16.39 | 16.23 | 16.34 | 346,151 | +0.09(+0.56%) |
Sep 03, 2014 | 16.52 | 16.52 | 16.17 | 16.25 | 423,994 | -0.20(-1.24%) |
Sep 02, 2014 | 16.34 | 16.55 | 16.28 | 16.45 | 659,656 | +0.15(+0.91%) |
Aug 29, 2014 | 16.33 | 16.31 | 16.31 | 16.31 | 184,898 | -0.03(-0.17%) |
Aug 28, 2014 | 16.34 | 16.45 | 16.23 | 16.33 | 393,182 | -0.01(-0.04%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.29 | 16.34 | 197,709 | -0.17(-1.03%) |
Aug 26, 2014 | 16.35 | 16.57 | 16.30 | 16.51 | 559,170 | +0.16(+0.99%) |
Aug 25, 2014 | 16.33 | 16.51 | 16.22 | 16.35 | 264,233 | +0.08(+0.52%) |
Aug 22, 2014 | 16.18 | 16.31 | 16.09 | 16.26 | 469,690 | +0.08(+0.52%) |
Aug 21, 2014 | 16.25 | 16.29 | 16.12 | 16.18 | 502,372 | -0.12(-0.74%) |
Aug 20, 2014 | 16.38 | 16.47 | 16.15 | 16.30 | 398,179 | -0.13(-0.82%) |
Aug 19, 2014 | 16.43 | 16.57 | 16.33 | 16.43 | 444,355 | +0.00(+0.00%) |
Aug 18, 2014 | 16.34 | 16.48 | 16.34 | 16.43 | 124,769 | +0.13(+0.78%) |
Aug 15, 2014 | 16.38 | 16.44 | 16.19 | 16.31 | 274,161 | +0.06(+0.39%) |
Aug 14, 2014 | 16.23 | 16.26 | 16.14 | 16.24 | 280,435 | +0.02(+0.13%) |
Aug 13, 2014 | 16.00 | 16.23 | 15.83 | 16.22 | 432,809 | +0.38(+2.40%) |
Aug 12, 2014 | 15.78 | 15.92 | 15.70 | 15.84 | 263,789 | +0.04(+0.27%) |
Aug 11, 2014 | 15.63 | 15.88 | 15.59 | 15.80 | 248,321 | +0.21(+1.36%) |
Aug 08, 2014 | 15.28 | 15.66 | 15.25 | 15.59 | 301,707 | +0.26(+1.70%) |
Aug 07, 2014 | 15.30 | 15.43 | 15.23 | 15.33 | 160,990 | +0.09(+0.60%) |
Aug 06, 2014 | 14.89 | 15.28 | 14.83 | 15.23 | 159,764 | +0.32(+2.18%) |
Aug 05, 2014 | 14.89 | 14.99 | 14.73 | 14.91 | 336,343 | +0.04(+0.24%) |
Aug 04, 2014 | 14.94 | 14.94 | 14.67 | 14.87 | 413,084 | -0.05(-0.33%) |
Aug 01, 2014 | 14.98 | 15.19 | 14.85 | 14.92 | 283,779 | -0.01(-0.05%) |
Jul 31, 2014 | 15.02 | 15.02 | 14.85 | 14.93 | 270,681 | -0.19(-1.26%) |
Jul 30, 2014 | 15.14 | 15.14 | 14.90 | 15.12 | 297,546 | +0.06(+0.42%) |
Jul 29, 2014 | 14.87 | 15.11 | 14.72 | 15.06 | 242,510 | +0.12(+0.80%) |
Jul 28, 2014 | 14.97 | 15.01 | 14.83 | 14.94 | 194,380 | -0.06(-0.38%) |
Jul 25, 2014 | 15.07 | 15.07 | 14.87 | 14.99 | 255,098 | -0.13(-0.89%) |
Jul 24, 2014 | 14.95 | 15.18 | 14.95 | 15.13 | 293,862 | +0.14(+0.94%) |
Jul 23, 2014 | 14.93 | 15.08 | 14.54 | 14.99 | 610,003 | +0.12(+0.81%) |
Jul 22, 2014 | 15.02 | 15.10 | 14.68 | 14.87 | 895,695 | -0.08(-0.57%) |
Jul 21, 2014 | 15.05 | 15.05 | 14.89 | 14.95 | 109,797 | -0.14(-0.93%) |
Jul 18, 2014 | 14.96 | 15.13 | 14.96 | 15.09 | 186,472 | +0.08(+0.56%) |
Jul 17, 2014 | 15.27 | 15.30 | 14.94 | 15.01 | 162,527 | -0.30(-1.98%) |
Jul 16, 2014 | 15.43 | 15.43 | 15.23 | 15.31 | 117,728 | -0.04(-0.23%) |
Jul 15, 2014 | 15.40 | 15.44 | 15.25 | 15.35 | 206,242 | -0.08(-0.50%) |
Jul 14, 2014 | 15.44 | 15.56 | 15.42 | 15.42 | 320,625 | +0.06(+0.41%) |
Jul 11, 2014 | 15.53 | 15.54 | 15.35 | 15.36 | 211,809 | -0.10(-0.64%) |
Jul 10, 2014 | 15.33 | 15.63 | 15.33 | 15.46 | 183,175 | -0.04(-0.23%) |
Jul 09, 2014 | 15.48 | 15.71 | 15.31 | 15.49 | 157,552 | +0.11(+0.73%) |
Jul 08, 2014 | 15.42 | 15.48 | 15.33 | 15.38 | 119,686 | -0.06(-0.37%) |
Jul 07, 2014 | 15.40 | 15.47 | 15.33 | 15.44 | 276,760 | +0.03(+0.18%) |
Jul 03, 2014 | 15.52 | 15.41 | 15.41 | 15.41 | 376,177 | +0.00(+0.00%) |
Jul 02, 2014 | 15.37 | 15.42 | 15.20 | 15.41 | 165,045 | +0.07(+0.46%) |
Jul 01, 2014 | 15.54 | 15.72 | 15.30 | 15.34 | 999,975 | -0.11(-0.69%) |
Jun 30, 2014 | 15.76 | 15.80 | 15.42 | 15.45 | 555,455 | -0.32(-2.01%) |
Jun 27, 2014 | 15.77 | 15.95 | 15.76 | 15.76 | 415,315 | -0.09(-0.58%) |
Jun 26, 2014 | 15.84 | 15.88 | 15.76 | 15.85 | 151,250 | -0.06(-0.40%) |
Jun 25, 2014 | 15.93 | 16.04 | 15.83 | 15.92 | 215,210 | -0.04(-0.27%) |
Jun 24, 2014 | 16.02 | 16.27 | 15.96 | 15.96 | 214,372 | -0.06(-0.40%) |
Jun 23, 2014 | 16.16 | 16.18 | 15.98 | 16.02 | 152,512 | -0.06(-0.35%) |
Jun 20, 2014 | 15.98 | 16.21 | 15.91 | 16.08 | 375,271 | +0.09(+0.57%) |
Jun 19, 2014 | 16.04 | 16.12 | 15.94 | 15.99 | 159,550 | -0.04(-0.26%) |
Jun 18, 2014 | 16.23 | 16.26 | 15.94 | 16.03 | 259,873 | -0.11(-0.70%) |
Jun 17, 2014 | 16.29 | 16.43 | 16.14 | 16.14 | 415,889 | -0.03(-0.17%) |
Jun 16, 2014 | 16.25 | 16.27 | 16.05 | 16.17 | 206,952 | -0.01(-0.09%) |
Jun 13, 2014 | 15.83 | 16.31 | 15.68 | 16.19 | 884,426 | +0.42(+2.68%) |
Jun 12, 2014 | 15.95 | 15.95 | 15.69 | 15.76 | 142,273 | -0.18(-1.11%) |
Jun 11, 2014 | 15.87 | 15.95 | 15.77 | 15.94 | 139,869 | +0.01(+0.09%) |
Jun 10, 2014 | 15.94 | 15.98 | 15.81 | 15.92 | 224,063 | -0.11(-0.70%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.99 | 16.04 | 280,074 | -0.03(-0.18%) |
Jun 05, 2014 | 15.97 | 16.14 | 15.92 | 16.07 | 391,287 | +0.11(+0.71%) |
Jun 04, 2014 | 15.93 | 16.07 | 15.88 | 15.95 | 132,135 | -0.02(-0.13%) |
Jun 03, 2014 | 15.94 | 16.10 | 15.71 | 15.97 | 345,487 | -0.04(-0.22%) |
Jun 02, 2014 | 15.91 | 16.06 | 15.86 | 16.01 | 302,328 | +0.14(+0.89%) |
May 30, 2014 | 16.07 | 16.13 | 15.80 | 15.87 | 3,940,443 | -0.16(-1.01%) |
May 29, 2014 | 15.86 | 16.22 | 15.80 | 16.03 | 491,862 | +0.17(+1.07%) |
May 28, 2014 | 15.66 | 16.02 | 15.56 | 15.86 | 496,080 | +0.06(+0.36%) |
May 27, 2014 | 15.76 | 15.85 | 15.74 | 15.80 | 313,363 | +0.15(+0.95%) |
May 23, 2014 | 15.64 | 15.66 | 15.66 | 15.66 | 295,638 | +0.08(+0.54%) |
May 22, 2014 | 15.33 | 15.67 | 15.23 | 15.57 | 223,761 | +0.23(+1.52%) |
May 21, 2014 | 15.64 | 15.78 | 15.32 | 15.34 | 283,880 | -0.27(-1.72%) |
May 20, 2014 | 15.40 | 15.70 | 15.35 | 15.61 | 459,542 | +0.23(+1.47%) |
May 19, 2014 | 15.47 | 15.52 | 15.34 | 15.38 | 424,228 | -0.13(-0.86%) |
May 16, 2014 | 15.29 | 15.56 | 15.00 | 15.52 | 564,253 | +0.18(+1.20%) |
May 15, 2014 | 15.32 | 15.41 | 15.23 | 15.33 | 537,136 | +0.04(+0.23%) |
May 14, 2014 | 15.41 | 15.43 | 15.21 | 15.30 | 259,375 | -0.13(-0.87%) |
May 13, 2014 | 15.47 | 15.68 | 15.42 | 15.43 | 225,726 | -0.06(-0.36%) |
May 12, 2014 | 15.53 | 15.68 | 15.45 | 15.49 | 478,219 | +0.06(+0.37%) |
May 09, 2014 | 15.14 | 15.53 | 15.14 | 15.43 | 412,533 | +0.06(+0.37%) |
May 08, 2014 | 15.44 | 15.50 | 15.33 | 15.37 | 223,895 | -0.03(-0.18%) |
May 07, 2014 | 15.37 | 15.41 | 15.24 | 15.40 | 396,336 | +0.04(+0.23%) |
May 06, 2014 | 15.26 | 15.41 | 15.22 | 15.37 | 271,256 | -0.01(-0.05%) |
May 05, 2014 | 14.93 | 15.49 | 14.92 | 15.37 | 609,974 | +0.25(+1.68%) |
May 02, 2014 | 14.34 | 15.16 | 14.27 | 15.12 | 1,296,283 | +0.77(+5.36%) |
May 01, 2014 | 14.30 | 14.39 | 14.14 | 14.35 | 148,651 | +0.01(+0.10%) |
Apr 30, 2014 | 14.27 | 14.39 | 14.22 | 14.34 | 78,244 | +0.07(+0.49%) |
Apr 29, 2014 | 14.42 | 14.44 | 14.25 | 14.27 | 69,390 | -0.07(-0.49%) |
Apr 28, 2014 | 14.35 | 14.40 | 14.20 | 14.34 | 120,144 | -0.01(-0.10%) |
Apr 25, 2014 | 14.30 | 14.44 | 14.27 | 14.35 | 155,819 | -0.04(-0.29%) |
Apr 24, 2014 | 14.49 | 14.52 | 14.35 | 14.39 | 58,489 | -0.05(-0.34%) |
Apr 23, 2014 | 14.58 | 14.62 | 14.38 | 14.44 | 67,231 | -0.12(-0.82%) |
Apr 22, 2014 | 14.49 | 14.65 | 14.47 | 14.56 | 69,240 | +0.05(+0.34%) |
Apr 21, 2014 | 14.54 | 14.59 | 14.49 | 14.51 | 54,260 | -0.02(-0.15%) |
Apr 17, 2014 | 14.39 | 14.54 | 14.54 | 14.54 | 127,755 | +0.09(+0.63%) |
Apr 16, 2014 | 14.40 | 14.47 | 14.28 | 14.44 | 68,141 | +0.11(+0.79%) |
Apr 15, 2014 | 14.30 | 14.44 | 14.19 | 14.33 | 73,928 | +0.04(+0.25%) |
Apr 14, 2014 | 14.38 | 14.48 | 14.20 | 14.30 | 115,860 | +0.04(+0.30%) |
Apr 11, 2014 | 14.37 | 14.56 | 14.22 | 14.25 | 405,118 | -0.25(-1.75%) |
Apr 10, 2014 | 14.77 | 14.97 | 14.47 | 14.51 | 340,713 | -0.23(-1.53%) |
Apr 09, 2014 | 14.70 | 14.79 | 14.52 | 14.73 | 174,034 | +0.02(+0.14%) |
Apr 08, 2014 | 14.37 | 14.75 | 14.30 | 14.71 | 147,409 | +0.35(+2.41%) |
Apr 07, 2014 | 14.33 | 14.49 | 14.31 | 14.37 | 101,847 | +0.00(+0.00%) |
Apr 04, 2014 | 14.48 | 14.48 | 14.20 | 14.37 | 342,090 | +0.00(+0.00%) |
Apr 03, 2014 | 14.49 | 14.53 | 14.32 | 14.37 | 129,565 | -0.13(-0.92%) |
Apr 02, 2014 | 14.58 | 14.58 | 14.44 | 14.50 | 133,536 | -0.04(-0.24%) |
Apr 01, 2014 | 14.33 | 14.61 | 14.26 | 14.54 | 234,815 | +0.28(+1.93%) |
Mar 31, 2014 | 14.34 | 14.40 | 14.15 | 14.26 | 207,030 | +0.05(+0.35%) |
Mar 28, 2014 | 14.27 | 14.42 | 14.18 | 14.21 | 171,345 | -0.03(-0.20%) |
Mar 27, 2014 | 14.14 | 14.32 | 14.13 | 14.24 | 157,002 | +0.02(+0.15%) |
Mar 26, 2014 | 14.74 | 14.74 | 14.22 | 14.22 | 126,005 | -0.47(-3.22%) |
Mar 25, 2014 | 14.58 | 14.69 | 14.50 | 14.69 | 217,305 | +0.17(+1.17%) |
Mar 24, 2014 | 14.19 | 14.56 | 14.13 | 14.52 | 235,161 | +0.41(+2.90%) |
Mar 21, 2014 | 14.80 | 14.80 | 14.11 | 14.11 | 567,019 | -0.64(-4.35%) |
Mar 20, 2014 | 14.68 | 14.85 | 14.64 | 14.75 | 32,606 | +0.02(+0.14%) |
Mar 19, 2014 | 14.93 | 15.03 | 14.61 | 14.73 | 90,420 | -0.18(-1.18%) |
Mar 18, 2014 | 14.98 | 15.06 | 14.82 | 14.91 | 210,554 | -0.08(-0.56%) |
Mar 17, 2014 | 14.86 | 15.06 | 14.85 | 14.99 | 164,987 | +0.18(+1.24%) |
Mar 14, 2014 | 14.57 | 14.85 | 14.51 | 14.81 | 149,703 | +0.18(+1.25%) |
Mar 13, 2014 | 14.54 | 14.63 | 14.36 | 14.63 | 134,780 | +0.13(+0.92%) |
Mar 12, 2014 | 14.46 | 14.56 | 14.46 | 14.49 | 105,318 | +0.00(+0.00%) |
Mar 11, 2014 | 14.59 | 14.65 | 14.49 | 14.49 | 147,215 | -0.11(-0.72%) |
Mar 10, 2014 | 14.57 | 14.63 | 14.49 | 14.60 | 102,740 | -0.04(-0.24%) |
Mar 07, 2014 | 14.70 | 14.76 | 14.52 | 14.63 | 162,428 | -0.05(-0.34%) |
Mar 06, 2014 | 15.03 | 15.03 | 14.63 | 14.68 | 100,605 | -0.32(-2.16%) |
Mar 05, 2014 | 14.96 | 15.03 | 14.78 | 15.01 | 134,513 | -0.01(-0.09%) |
Mar 04, 2014 | 14.87 | 15.16 | 14.81 | 15.02 | 225,069 | +0.30(+2.06%) |
Mar 03, 2014 | 14.66 | 14.76 | 14.51 | 14.72 | 90,946 | +0.00(+0.00%) |
Feb 28, 2014 | 14.85 | 14.89 | 14.70 | 14.72 | 106,187 | -0.08(-0.57%) |
Feb 27, 2014 | 14.78 | 14.85 | 14.74 | 14.80 | 183,791 | +0.03(+0.19%) |
Feb 26, 2014 | 14.73 | 14.86 | 14.57 | 14.78 | 80,162 | +0.06(+0.38%) |
Feb 25, 2014 | 14.66 | 14.77 | 14.63 | 14.72 | 69,412 | +0.08(+0.53%) |
Feb 24, 2014 | 14.66 | 14.75 | 14.55 | 14.64 | 90,003 | +0.09(+0.63%) |
Feb 21, 2014 | 14.76 | 14.77 | 14.53 | 14.55 | 135,111 | -0.13(-0.86%) |
Feb 20, 2014 | 14.82 | 14.82 | 14.64 | 14.68 | 93,835 | -0.09(-0.62%) |
Feb 19, 2014 | 14.83 | 14.92 | 14.66 | 14.77 | 184,789 | +0.06(+0.38%) |
Feb 18, 2014 | 14.54 | 14.80 | 14.43 | 14.71 | 81,695 | +0.18(+1.26%) |
Feb 14, 2014 | 14.51 | 14.53 | 14.53 | 14.53 | 53,739 | +0.05(+0.34%) |
Feb 13, 2014 | 14.43 | 14.63 | 14.37 | 14.48 | 110,390 | -0.07(-0.49%) |
Feb 12, 2014 | 14.63 | 14.80 | 14.53 | 14.55 | 46,770 | -0.10(-0.67%) |
Feb 11, 2014 | 14.39 | 14.78 | 14.32 | 14.65 | 153,591 | +0.27(+1.86%) |
Feb 10, 2014 | 14.24 | 14.46 | 14.12 | 14.38 | 111,544 | +0.14(+0.99%) |
Feb 07, 2014 | 14.20 | 14.30 | 14.08 | 14.24 | 116,782 | +0.09(+0.65%) |
Feb 06, 2014 | 14.20 | 14.20 | 14.06 | 14.15 | 130,028 | -0.01(-0.05%) |
Feb 05, 2014 | 14.11 | 14.19 | 13.99 | 14.15 | 187,562 | +0.01(+0.05%) |
Feb 04, 2014 | 14.10 | 14.37 | 14.09 | 14.15 | 180,036 | +0.06(+0.45%) |
Feb 03, 2014 | 14.75 | 14.80 | 14.06 | 14.08 | 280,885 | -0.66(-4.50%) |
Jan 31, 2014 | 14.78 | 14.87 | 14.70 | 14.75 | 186,663 | -0.25(-1.65%) |
Jan 30, 2014 | 14.76 | 15.14 | 14.68 | 14.99 | 135,218 | +0.26(+1.77%) |
Jan 29, 2014 | 14.68 | 14.88 | 14.55 | 14.73 | 235,829 | -0.08(-0.57%) |
Jan 28, 2014 | 14.75 | 14.83 | 14.57 | 14.82 | 330,237 | +0.14(+0.96%) |
Jan 27, 2014 | 14.47 | 14.68 | 14.40 | 14.68 | 316,017 | +0.28(+1.96%) |
Jan 24, 2014 | 14.15 | 14.49 | 14.15 | 14.39 | 371,305 | +0.22(+1.54%) |
Jan 23, 2014 | 14.22 | 14.27 | 14.13 | 14.18 | 84,239 | -0.07(-0.49%) |
Jan 22, 2014 | 14.31 | 14.31 | 14.18 | 14.25 | 141,131 | -0.03(-0.20%) |
Jan 21, 2014 | 14.27 | 14.51 | 14.17 | 14.27 | 146,273 | +0.07(+0.50%) |
Jan 17, 2014 | 14.18 | 14.20 | 14.20 | 14.20 | 116,270 | -0.06(-0.40%) |
Jan 16, 2014 | 14.24 | 14.33 | 14.18 | 14.26 | 64,758 | -0.04(-0.30%) |
Jan 15, 2014 | 14.22 | 14.39 | 14.22 | 14.30 | 86,301 | +0.08(+0.55%) |
Jan 14, 2014 | 14.00 | 14.27 | 14.00 | 14.22 | 107,104 | +0.23(+1.61%) |
Jan 13, 2014 | 14.06 | 14.09 | 13.89 | 14.00 | 176,098 | -0.12(-0.85%) |
Jan 10, 2014 | 14.37 | 14.37 | 14.08 | 14.12 | 129,071 | -0.21(-1.48%) |
Jan 09, 2014 | 14.13 | 14.37 | 13.87 | 14.33 | 207,012 | +0.20(+1.45%) |
Jan 08, 2014 | 14.25 | 14.25 | 14.03 | 14.13 | 83,326 | -0.16(-1.14%) |
Jan 07, 2014 | 14.20 | 14.34 | 14.17 | 14.29 | 107,025 | +0.09(+0.65%) |
Jan 06, 2014 | 14.43 | 14.43 | 14.16 | 14.20 | 110,828 | -0.18(-1.28%) |
Jan 03, 2014 | 14.32 | 14.42 | 14.30 | 14.38 | 72,123 | +0.07(+0.49%) |
Jan 02, 2014 | 14.42 | 14.42 | 14.23 | 14.31 | 101,502 | -0.11(-0.78%) |
Dec 31, 2013 | 14.44 | 14.42 | 14.42 | 14.42 | 222,331 | -0.03(-0.20%) |
Dec 30, 2013 | 14.46 | 14.57 | 14.40 | 14.45 | 148,837 | -0.05(-0.34%) |
Dec 27, 2013 | 14.57 | 14.68 | 14.30 | 14.50 | 102,669 | -0.06(-0.44%) |
Dec 26, 2013 | 14.67 | 14.74 | 14.53 | 14.56 | 128,269 | -0.06(-0.43%) |
Dec 24, 2013 | 14.59 | 14.71 | 14.59 | 14.63 | 126,136 | +0.03(+0.19%) |
Dec 23, 2013 | 14.64 | 14.67 | 14.47 | 14.60 | 155,157 | +0.05(+0.34%) |
Dec 20, 2013 | 14.17 | 14.56 | 14.17 | 14.55 | 417,545 | +0.44(+3.15%) |
Dec 19, 2013 | 14.17 | 14.22 | 14.07 | 14.11 | 376,575 | -0.09(-0.65%) |
Dec 18, 2013 | 13.89 | 14.25 | 13.86 | 14.20 | 311,100 | +0.31(+2.23%) |
Dec 17, 2013 | 13.78 | 13.97 | 13.71 | 13.89 | 343,732 | +0.00(+0.00%) |
Dec 16, 2013 | 13.54 | 13.95 | 13.54 | 13.89 | 237,807 | +0.35(+2.61%) |
Dec 13, 2013 | 13.48 | 13.58 | 13.39 | 13.53 | 163,204 | +0.12(+0.89%) |
Dec 12, 2013 | 13.60 | 14.12 | 13.40 | 13.41 | 414,585 | -0.71(-4.99%) |
Dec 11, 2013 | 14.32 | 14.32 | 14.09 | 14.12 | 213,665 | -0.17(-1.18%) |
Dec 10, 2013 | 14.36 | 14.40 | 14.28 | 14.29 | 202,414 | -0.04(-0.30%) |
Dec 09, 2013 | 14.37 | 14.37 | 14.25 | 14.33 | 137,367 | +0.02(+0.15%) |
Dec 06, 2013 | 14.29 | 14.46 | 14.29 | 14.31 | 315,956 | +0.13(+0.90%) |
Dec 05, 2013 | 14.22 | 14.37 | 14.09 | 14.18 | 158,293 | -0.08(-0.59%) |
Dec 04, 2013 | 14.01 | 14.29 | 13.96 | 14.27 | 118,570 | +0.17(+1.20%) |
Dec 03, 2013 | 14.05 | 14.11 | 13.90 | 14.10 | 143,609 | -0.01(-0.05%) |
Dec 02, 2013 | 14.48 | 14.53 | 14.11 | 14.11 | 247,898 | -0.42(-2.87%) |
Nov 29, 2013 | 14.41 | 14.56 | 14.22 | 14.52 | 123,360 | +0.20(+1.38%) |
Nov 27, 2013 | 14.40 | 14.41 | 14.25 | 14.32 | 168,186 | -0.06(-0.44%) |
Nov 26, 2013 | 14.42 | 14.51 | 14.33 | 14.39 | 152,227 | -0.08(-0.54%) |
Nov 25, 2013 | 14.36 | 14.51 | 14.28 | 14.46 | 364,203 | +0.10(+0.69%) |
Nov 22, 2013 | 14.43 | 14.49 | 14.20 | 14.37 | 185,164 | -0.05(-0.34%) |
Nov 21, 2013 | 14.37 | 14.50 | 14.30 | 14.42 | 342,104 | +0.13(+0.89%) |
Nov 20, 2013 | 14.39 | 14.58 | 14.22 | 14.29 | 120,093 | -0.06(-0.39%) |
Nov 19, 2013 | 14.44 | 14.59 | 14.16 | 14.34 | 208,799 | -0.04(-0.25%) |
Nov 18, 2013 | 14.73 | 14.73 | 14.36 | 14.38 | 138,197 | -0.29(-1.97%) |
Nov 15, 2013 | 14.51 | 14.68 | 14.39 | 14.67 | 199,654 | +0.13(+0.92%) |
Nov 14, 2013 | 14.56 | 14.66 | 14.39 | 14.54 | 210,370 | -0.28(-1.86%) |
Nov 12, 2013 | 14.80 | 14.83 | 14.73 | 14.81 | 350,996 | +0.01(+0.10%) |
Nov 11, 2013 | 14.87 | 14.92 | 14.76 | 14.80 | 589,080 | -0.12(-0.80%) |
Nov 08, 2013 | 14.79 | 15.15 | 14.59 | 14.92 | 573,036 | +0.12(+0.81%) |
Nov 07, 2013 | 14.66 | 14.86 | 14.61 | 14.80 | 856,638 | +0.16(+1.11%) |
Nov 06, 2013 | 14.78 | 14.92 | 14.57 | 14.63 | 512,976 | -0.04(-0.24%) |
Nov 05, 2013 | 14.69 | 14.71 | 14.44 | 14.67 | 664,030 | +0.27(+1.86%) |
Nov 04, 2013 | 14.46 | 14.53 | 14.11 | 14.40 | 1,466,984 | +1.16(+8.79%) |