Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.28 | 15.38 | 14.99 | 15.31 | 303,066 | +0.27(+1.76%) |
Oct 30, 2014 | 14.87 | 15.13 | 14.87 | 15.04 | 109,054 | +0.07(+0.46%) |
Oct 29, 2014 | 14.95 | 15.08 | 14.64 | 14.98 | 107,150 | +0.03(+0.20%) |
Oct 28, 2014 | 14.60 | 14.97 | 14.58 | 14.95 | 204,608 | +0.38(+2.60%) |
Oct 27, 2014 | 14.82 | 14.85 | 14.51 | 14.57 | 118,542 | -0.29(-1.94%) |
Oct 24, 2014 | 14.91 | 15.01 | 14.77 | 14.85 | 85,840 | -0.04(-0.25%) |
Oct 23, 2014 | 15.05 | 15.19 | 14.75 | 14.89 | 181,667 | +0.02(+0.15%) |
Oct 22, 2014 | 15.44 | 14.85 | 14.87 | 90,817 | -0.42(-2.77%) | |
Oct 21, 2014 | 14.82 | 15.32 | 14.40 | 15.29 | 220,870 | +0.51(+3.43%) |
Oct 20, 2014 | 14.92 | 15.26 | 14.73 | 14.79 | 216,250 | -0.17(-1.11%) |
Oct 17, 2014 | 15.36 | 14.89 | 14.95 | 175,596 | -0.11(-0.70%) | |
Oct 16, 2014 | 14.82 | 15.57 | 14.82 | 15.06 | 500,762 | -0.03(-0.20%) |
Oct 15, 2014 | 14.71 | 15.14 | 14.56 | 15.09 | 237,547 | +0.13(+0.86%) |
Oct 14, 2014 | 15.42 | 15.54 | 14.70 | 14.96 | 308,818 | -0.26(-1.69%) |
Oct 13, 2014 | 15.03 | 15.76 | 15.03 | 15.22 | 188,969 | +0.19(+1.26%) |
Oct 10, 2014 | 15.41 | 15.69 | 14.99 | 15.03 | 216,449 | -0.50(-3.22%) |
Oct 09, 2014 | 15.88 | 15.89 | 15.39 | 15.53 | 228,915 | -0.32(-2.01%) |
Oct 08, 2014 | 15.35 | 15.88 | 15.11 | 15.85 | 324,718 | +0.42(+2.75%) |
Oct 07, 2014 | 15.31 | 15.80 | 15.30 | 15.42 | 266,549 | +0.17(+1.14%) |
Oct 06, 2014 | 15.58 | 15.63 | 15.13 | 15.25 | 164,267 | -0.36(-2.33%) |
Oct 03, 2014 | 15.96 | 16.05 | 15.37 | 15.61 | 177,271 | -0.27(-1.67%) |
Oct 02, 2014 | 16.02 | 16.08 | 15.60 | 15.88 | 136,595 | -0.10(-0.62%) |
Oct 01, 2014 | 16.04 | 16.25 | 15.79 | 15.97 | 241,167 | -0.13(-0.80%) |
Sep 30, 2014 | 15.91 | 16.21 | 15.82 | 16.10 | 402,220 | +0.14(+0.85%) |
Sep 29, 2014 | 16.05 | 16.53 | 15.82 | 15.97 | 167,108 | -0.24(-1.49%) |
Sep 26, 2014 | 15.22 | 16.22 | 15.06 | 16.21 | 206,465 | +1.03(+6.78%) |
Sep 25, 2014 | 15.42 | 15.42 | 14.87 | 15.18 | 464,611 | -0.31(-2.00%) |
Sep 24, 2014 | 15.39 | 15.73 | 14.86 | 15.49 | 285,651 | +0.09(+0.59%) |
Sep 23, 2014 | 15.84 | 16.03 | 15.32 | 15.40 | 162,467 | -0.55(-3.42%) |
Sep 22, 2014 | 15.70 | 16.03 | 15.48 | 15.94 | 142,029 | +0.10(+0.62%) |
Sep 19, 2014 | 16.04 | 16.13 | 15.50 | 15.85 | 282,219 | -0.12(-0.76%) |
Sep 18, 2014 | 16.09 | 16.60 | 15.78 | 15.97 | 79,720 | -0.02(-0.14%) |
Sep 17, 2014 | 16.38 | 16.62 | 15.96 | 15.99 | 134,832 | -0.33(-2.04%) |
Sep 16, 2014 | 16.96 | 17.03 | 16.32 | 16.32 | 132,580 | -0.66(-3.88%) |
Sep 15, 2014 | 17.10 | 17.29 | 16.82 | 16.98 | 239,065 | -0.17(-0.97%) |
Sep 12, 2014 | 17.19 | 17.26 | 16.94 | 17.15 | 210,417 | -0.02(-0.13%) |
Sep 11, 2014 | 15.90 | 17.21 | 15.90 | 17.17 | 254,260 | +1.33(+8.41%) |
Sep 10, 2014 | 16.13 | 16.13 | 15.66 | 15.84 | 127,214 | -0.33(-2.06%) |
Sep 09, 2014 | 16.57 | 16.57 | 16.07 | 16.17 | 105,570 | -0.48(-2.91%) |
Sep 08, 2014 | 16.71 | 16.71 | 16.35 | 16.66 | 102,977 | -0.06(-0.36%) |
Sep 05, 2014 | 16.80 | 16.97 | 16.53 | 16.72 | 101,935 | -0.17(-1.03%) |
Sep 04, 2014 | 16.89 | 17.09 | 16.89 | 16.89 | 123,252 | +0.05(+0.27%) |
Sep 03, 2014 | 16.95 | 16.99 | 16.56 | 16.85 | 309,243 | -0.04(-0.22%) |
Sep 02, 2014 | 16.53 | 17.03 | 16.20 | 16.88 | 142,544 | +0.39(+2.34%) |
Aug 29, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.94(+6.03%) | |
Aug 28, 2014 | 15.37 | 16.02 | 15.24 | 15.56 | 226,708 | +0.08(+0.49%) |
Aug 27, 2014 | 15.60 | 15.66 | 15.32 | 15.48 | 111,017 | -0.06(-0.39%) |
Aug 26, 2014 | 15.91 | 15.91 | 15.46 | 15.54 | 208,998 | -0.40(-2.52%) |
Aug 25, 2014 | 16.41 | 16.41 | 15.81 | 15.94 | 204,592 | -0.30(-1.82%) |
Aug 22, 2014 | 15.76 | 16.45 | 15.66 | 16.24 | 300,165 | +0.34(+2.14%) |
Aug 21, 2014 | 17.10 | 17.15 | 15.66 | 15.90 | 561,647 | -1.25(-7.28%) |
Aug 20, 2014 | 17.18 | 17.22 | 16.93 | 17.15 | 89,440 | -0.11(-0.61%) |
Aug 19, 2014 | 17.42 | 17.49 | 17.20 | 17.25 | 79,876 | -0.16(-0.91%) |
Aug 18, 2014 | 17.59 | 17.69 | 17.29 | 17.41 | 86,787 | -0.01(-0.04%) |
Aug 15, 2014 | 17.48 | 17.54 | 17.03 | 17.42 | 176,737 | +0.08(+0.48%) |
Aug 14, 2014 | 17.34 | 17.41 | 17.11 | 17.34 | 117,279 | -0.02(-0.13%) |
Aug 13, 2014 | 17.13 | 17.41 | 17.11 | 17.36 | 173,977 | +0.23(+1.37%) |
Aug 12, 2014 | 17.00 | 17.22 | 16.90 | 17.13 | 200,446 | +0.05(+0.27%) |
Aug 11, 2014 | 16.57 | 17.15 | 16.50 | 17.08 | 312,281 | +0.54(+3.25%) |
Aug 08, 2014 | 16.60 | 16.62 | 16.39 | 16.54 | 155,913 | -0.02(-0.14%) |
Aug 07, 2014 | 16.42 | 16.60 | 16.30 | 16.57 | 176,470 | +0.20(+1.20%) |
Aug 06, 2014 | 16.23 | 16.62 | 16.18 | 16.37 | 238,980 | -0.02(-0.14%) |
Aug 05, 2014 | 16.32 | 16.79 | 16.07 | 16.39 | 155,212 | -0.05(-0.32%) |
Aug 04, 2014 | 16.50 | 16.64 | 16.04 | 16.44 | 144,133 | -0.02(-0.14%) |
Aug 01, 2014 | 16.02 | 16.50 | 15.91 | 16.47 | 231,579 | +0.27(+1.68%) |
Jul 31, 2014 | 15.73 | 16.44 | 15.53 | 16.19 | 445,762 | +0.20(+1.23%) |
Jul 30, 2014 | 15.14 | 16.21 | 15.11 | 16.00 | 381,331 | +0.93(+6.18%) |
Jul 29, 2014 | 14.98 | 15.19 | 14.88 | 15.07 | 176,461 | +0.11(+0.71%) |
Jul 28, 2014 | 14.65 | 15.17 | 14.65 | 14.96 | 212,271 | +0.33(+2.22%) |
Jul 25, 2014 | 14.98 | 15.09 | 14.59 | 14.63 | 166,050 | -0.52(-3.45%) |
Jul 24, 2014 | 15.87 | 15.88 | 15.14 | 15.16 | 165,356 | -0.63(-3.98%) |
Jul 23, 2014 | 15.91 | 15.97 | 15.67 | 15.79 | 186,877 | -0.13(-0.81%) |
Jul 22, 2014 | 15.80 | 16.02 | 15.80 | 15.91 | 184,004 | +0.20(+1.30%) |
Jul 21, 2014 | 15.93 | 16.19 | 15.57 | 15.71 | 143,478 | -0.39(-2.40%) |
Jul 18, 2014 | 16.19 | 16.48 | 16.03 | 16.10 | 193,236 | -0.13(-0.79%) |
Jul 17, 2014 | 16.53 | 16.72 | 16.01 | 16.22 | 177,449 | -0.52(-3.12%) |
Jul 16, 2014 | 17.11 | 17.11 | 16.66 | 16.75 | 288,602 | -0.32(-1.86%) |
Jul 15, 2014 | 17.34 | 17.50 | 16.96 | 17.07 | 141,667 | -0.39(-2.21%) |
Jul 14, 2014 | 17.21 | 17.50 | 16.87 | 17.45 | 175,381 | +0.48(+2.81%) |
Jul 11, 2014 | 17.11 | 17.18 | 16.40 | 16.97 | 430,146 | -0.17(-1.02%) |
Jul 10, 2014 | 17.02 | 17.22 | 16.89 | 17.15 | 104,115 | -0.12(-0.70%) |
Jul 09, 2014 | 17.43 | 17.43 | 17.18 | 17.27 | 193,402 | -0.14(-0.83%) |
Jul 08, 2014 | 17.34 | 17.45 | 16.85 | 17.41 | 277,369 | +0.00(+0.00%) |
Jul 07, 2014 | 18.01 | 18.09 | 17.37 | 17.41 | 150,173 | -0.68(-3.77%) |
Jul 03, 2014 | 18.09 | 18.09 | 18.09 | 0 | +0.02(+0.13%) | |
Jul 02, 2014 | 18.01 | 18.49 | 17.78 | 18.07 | 127,825 | +0.05(+0.25%) |
Jul 01, 2014 | 17.42 | 18.16 | 17.42 | 18.03 | 155,423 | +0.67(+3.84%) |
Jun 30, 2014 | 17.41 | 17.63 | 17.10 | 17.36 | 87,982 | -0.06(-0.35%) |
Jun 27, 2014 | 16.60 | 17.42 | 16.54 | 17.42 | 325,282 | +0.67(+4.02%) |
Jun 26, 2014 | 17.03 | 17.08 | 16.39 | 16.75 | 148,803 | -0.28(-1.65%) |
Jun 25, 2014 | 16.82 | 17.13 | 16.72 | 17.03 | 174,769 | +0.07(+0.40%) |
Jun 24, 2014 | 17.35 | 17.58 | 16.91 | 16.96 | 145,311 | -0.48(-2.78%) |
Jun 23, 2014 | 17.56 | 17.87 | 17.29 | 17.44 | 150,057 | -0.14(-0.78%) |
Jun 20, 2014 | 17.41 | 17.65 | 16.88 | 17.58 | 219,464 | +0.20(+1.18%) |
Jun 19, 2014 | 17.28 | 17.54 | 17.21 | 17.38 | 164,484 | +0.11(+0.66%) |
Jun 18, 2014 | 17.09 | 17.28 | 16.81 | 17.26 | 148,859 | +0.14(+0.80%) |
Jun 17, 2014 | 16.58 | 17.27 | 16.47 | 17.13 | 139,970 | +0.48(+2.91%) |
Jun 16, 2014 | 16.39 | 16.64 | 16.28 | 16.64 | 106,668 | +0.19(+1.15%) |
Jun 13, 2014 | 16.57 | 16.65 | 16.12 | 16.45 | 128,299 | -0.03(-0.18%) |
Jun 12, 2014 | 16.82 | 16.82 | 16.38 | 16.48 | 214,836 | -0.36(-2.11%) |
Jun 11, 2014 | 16.72 | 16.91 | 16.58 | 16.84 | 103,831 | -0.02(-0.13%) |
Jun 10, 2014 | 16.97 | 17.00 | 16.70 | 16.86 | 92,705 | +0.02(+0.09%) |
Jun 06, 2014 | 17.05 | 17.15 | 16.77 | 16.85 | 176,502 | -0.05(-0.31%) |
Jun 05, 2014 | 16.88 | 17.12 | 16.43 | 16.90 | 229,089 | +0.11(+0.68%) |
Jun 04, 2014 | 16.88 | 17.00 | 16.64 | 16.79 | 109,198 | -0.26(-1.51%) |
Jun 03, 2014 | 17.00 | 17.30 | 16.73 | 17.04 | 143,229 | -0.14(-0.84%) |
Jun 02, 2014 | 17.71 | 17.76 | 17.13 | 17.19 | 183,082 | -0.54(-3.03%) |
May 30, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 313,974 | +0.42(+2.45%) |
May 29, 2014 | 17.20 | 17.54 | 17.08 | 17.30 | 371,017 | +0.11(+0.62%) |
May 28, 2014 | 17.31 | 17.49 | 16.96 | 17.19 | 200,639 | -0.08(-0.48%) |
May 27, 2014 | 16.97 | 17.60 | 16.79 | 17.28 | 269,723 | +0.47(+2.79%) |
May 23, 2014 | 16.81 | 16.81 | 16.81 | 0 | +1.67(+11.00%) | |
May 22, 2014 | 14.59 | 15.23 | 14.59 | 15.14 | 109,354 | +0.55(+3.73%) |
May 21, 2014 | 14.38 | 14.65 | 14.24 | 14.60 | 136,933 | +0.34(+2.39%) |
May 20, 2014 | 14.40 | 14.40 | 13.98 | 14.26 | 218,598 | -0.28(-1.93%) |
May 19, 2014 | 13.76 | 14.58 | 13.75 | 14.54 | 194,361 | +0.78(+5.67%) |
May 16, 2014 | 13.70 | 13.92 | 13.46 | 13.76 | 218,096 | +0.05(+0.39%) |
May 15, 2014 | 14.04 | 14.15 | 13.29 | 13.70 | 439,073 | -0.45(-3.21%) |
May 14, 2014 | 14.65 | 14.72 | 14.13 | 14.16 | 261,601 | -0.58(-3.95%) |
May 13, 2014 | 15.07 | 15.25 | 14.61 | 14.74 | 290,155 | -0.41(-2.70%) |
May 12, 2014 | 15.15 | 15.72 | 15.00 | 15.15 | 276,158 | -0.02(-0.10%) |
May 09, 2014 | 15.55 | 15.64 | 14.95 | 15.16 | 304,981 | -0.45(-2.86%) |
May 08, 2014 | 16.10 | 16.39 | 15.53 | 15.61 | 137,464 | -0.48(-3.01%) |
May 07, 2014 | 16.01 | 16.13 | 15.42 | 16.10 | 217,014 | +0.14(+0.85%) |
May 06, 2014 | 16.17 | 16.25 | 15.71 | 15.96 | 261,255 | -0.30(-1.82%) |
May 05, 2014 | 16.54 | 16.73 | 15.96 | 16.25 | 363,614 | -0.32(-1.92%) |
May 02, 2014 | 17.07 | 17.46 | 16.28 | 16.57 | 213,344 | -0.39(-2.32%) |
May 01, 2014 | 17.26 | 17.62 | 16.87 | 16.97 | 162,071 | -0.39(-2.27%) |
Apr 30, 2014 | 17.07 | 17.46 | 16.88 | 17.36 | 318,669 | +0.29(+1.69%) |
Apr 29, 2014 | 17.35 | 17.56 | 16.95 | 17.07 | 100,308 | -0.14(-0.79%) |
Apr 28, 2014 | 17.26 | 17.48 | 16.92 | 17.21 | 131,853 | +0.05(+0.31%) |
Apr 25, 2014 | 17.25 | 17.41 | 17.06 | 17.16 | 187,474 | -0.21(-1.22%) |
Apr 24, 2014 | 16.54 | 17.75 | 16.28 | 17.37 | 243,756 | -0.69(-3.82%) |
Apr 23, 2014 | 18.36 | 18.37 | 17.75 | 18.06 | 111,520 | -0.33(-1.77%) |
Apr 22, 2014 | 17.51 | 18.45 | 17.44 | 18.38 | 123,041 | +0.95(+5.47%) |
Apr 21, 2014 | 17.47 | 17.47 | 16.77 | 17.43 | 238,203 | +0.05(+0.26%) |
Apr 17, 2014 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.56%) | |
Apr 16, 2014 | 17.52 | 17.75 | 17.24 | 17.48 | 170,227 | +0.12(+0.70%) |
Apr 15, 2014 | 17.56 | 17.74 | 16.88 | 17.36 | 154,857 | -0.08(-0.43%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.20 | 17.44 | 135,563 | +0.02(+0.09%) |
Apr 11, 2014 | 17.28 | 17.91 | 17.21 | 17.42 | 160,677 | -0.04(-0.22%) |
Apr 10, 2014 | 18.02 | 18.26 | 17.34 | 17.46 | 183,900 | -0.65(-3.60%) |
Apr 09, 2014 | 17.55 | 18.23 | 17.41 | 18.11 | 110,285 | +0.67(+3.82%) |
Apr 08, 2014 | 17.53 | 17.98 | 17.14 | 17.44 | 102,269 | -0.13(-0.73%) |
Apr 07, 2014 | 18.39 | 18.39 | 17.38 | 17.57 | 131,417 | -0.83(-4.52%) |
Apr 04, 2014 | 19.20 | 19.47 | 17.95 | 18.41 | 194,188 | -0.60(-3.15%) |
Apr 03, 2014 | 19.68 | 19.68 | 18.90 | 19.00 | 114,154 | -0.60(-3.05%) |
Apr 02, 2014 | 19.22 | 19.84 | 18.82 | 19.60 | 178,096 | +0.51(+2.66%) |
Apr 01, 2014 | 18.66 | 19.49 | 18.66 | 19.09 | 208,272 | +0.51(+2.77%) |
Mar 31, 2014 | 17.79 | 18.68 | 17.15 | 18.58 | 622,204 | +1.52(+8.92%) |
Mar 28, 2014 | 17.47 | 17.48 | 16.66 | 17.06 | 637,108 | -0.43(-2.47%) |
Mar 27, 2014 | 18.12 | 18.12 | 17.15 | 17.49 | 311,268 | -0.53(-2.94%) |
Mar 26, 2014 | 19.04 | 19.64 | 17.97 | 18.02 | 203,774 | -0.95(-4.99%) |
Mar 25, 2014 | 18.55 | 19.89 | 18.55 | 18.97 | 244,726 | +0.59(+3.21%) |
Mar 24, 2014 | 17.92 | 18.43 | 17.75 | 18.37 | 269,098 | +0.39(+2.19%) |
Mar 21, 2014 | 17.98 | 18.31 | 17.67 | 17.98 | 356,784 | +0.02(+0.08%) |
Mar 20, 2014 | 18.59 | 19.29 | 17.83 | 17.97 | 291,517 | -0.58(-3.14%) |
Mar 19, 2014 | 19.13 | 19.26 | 18.33 | 18.55 | 278,816 | -0.53(-2.78%) |
Mar 18, 2014 | 19.31 | 19.31 | 18.36 | 19.08 | 402,583 | -0.23(-1.18%) |
Mar 17, 2014 | 19.34 | 20.79 | 18.89 | 19.31 | 313,354 | +0.04(+0.20%) |
Mar 13, 2014 | 19.68 | 20.43 | 18.37 | 19.27 | 752,273 | -1.26(-6.14%) |
Mar 12, 2014 | 20.60 | 20.73 | 20.12 | 20.53 | 270,868 | -0.14(-0.68%) |
Mar 11, 2014 | 20.96 | 21.11 | 20.53 | 20.67 | 207,416 | -0.20(-0.94%) |
Mar 10, 2014 | 20.77 | 20.98 | 20.56 | 20.87 | 141,079 | +0.09(+0.44%) |
Mar 07, 2014 | 20.58 | 20.86 | 20.20 | 20.77 | 180,572 | +0.39(+1.93%) |
Mar 06, 2014 | 20.90 | 20.95 | 20.34 | 20.38 | 137,542 | -0.40(-1.93%) |
Mar 05, 2014 | 21.15 | 21.22 | 20.13 | 20.78 | 137,949 | -0.34(-1.60%) |
Mar 04, 2014 | 20.62 | 21.56 | 20.48 | 21.12 | 316,870 | +0.79(+3.91%) |
Mar 03, 2014 | 20.24 | 20.60 | 19.75 | 20.32 | 166,317 | -0.08(-0.39%) |
Feb 28, 2014 | 20.80 | 20.92 | 20.03 | 20.40 | 262,005 | -0.33(-1.59%) |
Feb 27, 2014 | 19.95 | 20.82 | 19.72 | 20.73 | 164,172 | +0.79(+3.99%) |
Feb 26, 2014 | 20.14 | 20.39 | 19.73 | 19.94 | 125,396 | -0.11(-0.57%) |
Feb 25, 2014 | 20.09 | 20.26 | 19.72 | 20.05 | 138,271 | +0.02(+0.09%) |
Feb 24, 2014 | 20.09 | 20.23 | 19.97 | 20.03 | 107,049 | -0.03(-0.13%) |
Feb 21, 2014 | 20.53 | 20.70 | 19.98 | 20.06 | 169,350 | -0.36(-1.74%) |
Feb 20, 2014 | 20.13 | 20.49 | 20.13 | 20.42 | 93,590 | +0.33(+1.66%) |
Feb 19, 2014 | 20.87 | 21.29 | 19.89 | 20.08 | 211,257 | -0.95(-4.50%) |
Feb 18, 2014 | 20.82 | 21.56 | 20.82 | 21.03 | 217,673 | +0.06(+0.31%) |
Feb 14, 2014 | 20.96 | 20.96 | 20.96 | 0 | +0.48(+2.35%) | |
Feb 13, 2014 | 19.72 | 20.63 | 19.72 | 20.48 | 174,773 | +0.57(+2.87%) |
Feb 12, 2014 | 20.17 | 20.49 | 19.74 | 19.91 | 130,124 | -0.30(-1.48%) |
Feb 11, 2014 | 18.74 | 20.33 | 18.74 | 20.21 | 281,226 | +1.49(+7.95%) |
Feb 10, 2014 | 18.55 | 18.77 | 18.43 | 18.72 | 122,545 | +0.19(+1.02%) |
Feb 07, 2014 | 18.53 | 18.82 | 18.36 | 18.53 | 166,291 | +0.06(+0.33%) |
Feb 06, 2014 | 18.47 | 18.87 | 18.42 | 18.47 | 113,786 | +0.04(+0.21%) |
Feb 05, 2014 | 18.51 | 18.77 | 18.25 | 18.44 | 199,813 | -0.14(-0.75%) |
Feb 04, 2014 | 18.52 | 18.87 | 18.36 | 18.58 | 200,410 | +0.08(+0.43%) |
Feb 03, 2014 | 18.75 | 19.00 | 18.19 | 18.50 | 339,630 | -0.41(-2.14%) |
Jan 31, 2014 | 18.17 | 19.09 | 18.16 | 18.90 | 231,761 | +0.34(+1.86%) |
Jan 30, 2014 | 19.11 | 19.39 | 18.40 | 18.56 | 236,942 | -0.37(-1.96%) |
Jan 29, 2014 | 19.15 | 19.45 | 18.93 | 18.93 | 302,948 | -0.34(-1.77%) |
Jan 28, 2014 | 18.92 | 19.34 | 18.92 | 19.27 | 228,100 | +0.29(+1.52%) |
Jan 27, 2014 | 19.40 | 19.55 | 18.64 | 18.98 | 306,470 | -0.35(-1.80%) |
Jan 24, 2014 | 19.49 | 19.59 | 19.30 | 19.33 | 176,725 | -0.33(-1.69%) |
Jan 23, 2014 | 19.74 | 19.74 | 19.51 | 19.66 | 172,773 | -0.16(-0.80%) |
Jan 22, 2014 | 19.84 | 19.87 | 19.72 | 19.82 | 63,423 | +0.09(+0.44%) |
Jan 21, 2014 | 19.81 | 19.91 | 19.68 | 19.73 | 117,093 | +0.07(+0.37%) |
Jan 17, 2014 | 19.66 | 19.66 | 19.66 | 0 | -0.11(-0.57%) | |
Jan 16, 2014 | 19.66 | 19.87 | 19.64 | 19.78 | 144,717 | +0.02(+0.11%) |
Jan 15, 2014 | 19.87 | 20.02 | 19.63 | 19.75 | 294,992 | -0.12(-0.61%) |
Jan 14, 2014 | 19.74 | 20.04 | 19.51 | 19.87 | 124,759 | +0.19(+0.94%) |
Jan 13, 2014 | 20.00 | 20.55 | 19.42 | 19.69 | 365,402 | -0.17(-0.88%) |
Jan 10, 2014 | 19.81 | 20.09 | 19.63 | 19.86 | 151,202 | +0.03(+0.15%) |
Jan 09, 2014 | 18.87 | 19.98 | 18.65 | 19.83 | 396,164 | +0.42(+2.16%) |
Jan 08, 2014 | 19.73 | 19.73 | 19.03 | 19.41 | 516,351 | -0.29(-1.46%) |
Jan 07, 2014 | 20.08 | 20.20 | 19.57 | 19.70 | 173,841 | -0.38(-1.90%) |
Jan 06, 2014 | 20.82 | 21.20 | 19.88 | 20.08 | 246,338 | -0.64(-3.10%) |
Jan 03, 2014 | 20.21 | 20.87 | 19.87 | 20.73 | 194,657 | +0.66(+3.30%) |
Jan 02, 2014 | 20.53 | 20.53 | 19.51 | 20.06 | 238,566 | -0.47(-2.27%) |
Dec 31, 2013 | 20.53 | 20.53 | 20.53 | 0 | +0.46(+2.28%) | |
Dec 30, 2013 | 20.73 | 21.05 | 19.93 | 20.07 | 256,233 | -0.54(-2.61%) |
Dec 27, 2013 | 21.04 | 21.04 | 19.73 | 20.61 | 209,656 | -0.38(-1.82%) |
Dec 26, 2013 | 21.23 | 21.23 | 20.37 | 20.99 | 178,997 | -0.19(-0.89%) |
Dec 24, 2013 | 21.20 | 21.53 | 21.05 | 21.18 | 170,636 | +0.06(+0.27%) |
Dec 23, 2013 | 20.67 | 21.17 | 20.50 | 21.12 | 163,213 | +0.53(+2.57%) |
Dec 20, 2013 | 20.82 | 20.94 | 19.92 | 20.59 | 423,740 | -0.13(-0.62%) |
Dec 19, 2013 | 20.69 | 20.96 | 20.33 | 20.72 | 131,353 | -0.10(-0.49%) |
Dec 18, 2013 | 20.40 | 20.90 | 20.11 | 20.82 | 171,019 | +0.40(+1.96%) |
Dec 17, 2013 | 20.38 | 20.47 | 19.46 | 20.42 | 427,335 | -0.06(-0.31%) |
Dec 16, 2013 | 20.13 | 20.51 | 20.13 | 20.49 | 188,787 | +0.50(+2.51%) |
Dec 13, 2013 | 20.46 | 20.46 | 19.84 | 19.99 | 253,470 | -0.38(-1.85%) |
Dec 12, 2013 | 20.39 | 20.71 | 20.12 | 20.36 | 189,484 | -0.08(-0.39%) |
Dec 11, 2013 | 21.09 | 21.13 | 19.93 | 20.44 | 269,880 | -0.55(-2.60%) |
Dec 10, 2013 | 21.51 | 21.66 | 20.98 | 20.99 | 171,381 | -0.66(-3.04%) |
Dec 09, 2013 | 21.04 | 21.77 | 20.90 | 21.65 | 188,956 | +0.56(+2.66%) |
Dec 06, 2013 | 21.42 | 21.77 | 21.03 | 21.09 | 0 | -0.19(-0.89%) |
Dec 05, 2013 | 21.46 | 21.67 | 21.01 | 21.27 | 0 | -0.31(-1.42%) |
Dec 04, 2013 | 21.63 | 21.85 | 21.24 | 21.58 | 0 | -0.08(-0.37%) |
Dec 03, 2013 | 21.37 | 21.81 | 20.84 | 21.66 | 0 | +0.33(+1.54%) |
Dec 02, 2013 | 21.96 | 22.08 | 21.13 | 21.33 | 0 | -0.62(-2.83%) |
Nov 29, 2013 | 21.84 | 21.95 | 21.32 | 21.95 | 0 | +0.16(+0.71%) |
Nov 27, 2013 | 21.28 | 21.96 | 21.13 | 21.80 | 0 | +0.44(+2.07%) |
Nov 26, 2013 | 20.17 | 21.58 | 20.15 | 21.35 | 0 | +1.13(+5.60%) |
Nov 25, 2013 | 18.63 | 20.76 | 18.55 | 20.22 | 860,385 | +1.83(+9.94%) |
Nov 22, 2013 | 18.02 | 18.56 | 17.62 | 18.39 | 0 | +0.40(+2.21%) |
Nov 21, 2013 | 17.64 | 18.37 | 17.42 | 18.00 | 296,112 | +0.46(+2.61%) |
Nov 20, 2013 | 17.83 | 18.24 | 17.41 | 17.54 | 0 | -0.25(-1.40%) |
Nov 19, 2013 | 17.78 | 17.84 | 17.49 | 17.79 | 372,849 | -0.01(-0.06%) |
Nov 18, 2013 | 18.05 | 18.13 | 17.63 | 17.80 | 0 | -0.27(-1.47%) |
Nov 15, 2013 | 17.98 | 18.89 | 17.96 | 18.06 | 0 | -0.33(-1.79%) |
Nov 14, 2013 | 18.94 | 19.30 | 18.33 | 18.39 | 248,097 | +0.03(+0.17%) |
Nov 12, 2013 | 16.76 | 18.55 | 16.71 | 18.36 | 0 | +1.60(+9.53%) |
Nov 11, 2013 | 17.30 | 17.41 | 16.22 | 16.77 | 0 | -0.65(-3.72%) |
Nov 08, 2013 | 14.83 | 18.00 | 14.83 | 17.41 | 0 | +2.54(+17.11%) |
Nov 07, 2013 | 15.20 | 15.27 | 14.59 | 14.87 | 224,753 | -0.29(-1.90%) |
Nov 06, 2013 | 14.98 | 15.23 | 14.71 | 15.16 | 199,319 | +0.34(+2.30%) |
Nov 05, 2013 | 14.93 | 14.96 | 14.70 | 14.82 | 0 | -0.03(-0.21%) |
Nov 04, 2013 | 14.52 | 15.06 | 13.63 | 14.85 | 192,779 | +0.36(+2.52%) |