Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.78 | 14.88 | 14.88 | 14.88 | 41,645 | +0.09(+0.59%) |
Aug 28, 2014 | 14.83 | 14.85 | 14.62 | 14.79 | 52,952 | -0.02(-0.13%) |
Aug 27, 2014 | 14.76 | 14.95 | 14.76 | 14.81 | 68,658 | +0.03(+0.20%) |
Aug 26, 2014 | 14.66 | 14.82 | 14.66 | 14.78 | 40,869 | +0.12(+0.79%) |
Aug 25, 2014 | 14.64 | 14.76 | 14.47 | 14.66 | 54,560 | +0.11(+0.73%) |
Aug 22, 2014 | 14.70 | 14.70 | 14.48 | 14.56 | 64,118 | -0.13(-0.87%) |
Aug 21, 2014 | 14.73 | 14.76 | 14.22 | 14.69 | 73,111 | -0.03(-0.20%) |
Aug 20, 2014 | 14.88 | 14.88 | 14.52 | 14.72 | 60,911 | -0.17(-1.16%) |
Aug 19, 2014 | 14.97 | 15.02 | 14.86 | 14.89 | 71,403 | -0.05(-0.32%) |
Aug 18, 2014 | 14.92 | 14.94 | 14.74 | 14.94 | 103,643 | +0.12(+0.78%) |
Aug 15, 2014 | 15.01 | 15.04 | 14.73 | 14.82 | 90,062 | -0.07(-0.45%) |
Aug 14, 2014 | 14.86 | 14.93 | 14.76 | 14.89 | 61,889 | +0.05(+0.32%) |
Aug 13, 2014 | 14.75 | 14.89 | 14.67 | 14.84 | 53,693 | +0.06(+0.39%) |
Aug 12, 2014 | 14.74 | 14.84 | 14.52 | 14.78 | 216,810 | -0.06(-0.39%) |
Aug 11, 2014 | 14.80 | 15.10 | 14.70 | 14.84 | 145,631 | +0.03(+0.19%) |
Aug 08, 2014 | 14.00 | 14.68 | 14.00 | 14.81 | 155,638 | +0.80(+5.69%) |
Aug 07, 2014 | 14.17 | 14.26 | 13.88 | 14.01 | 322,367 | -0.35(-2.41%) |
Aug 06, 2014 | 14.31 | 14.55 | 14.24 | 14.36 | 109,102 | -0.05(-0.33%) |
Aug 05, 2014 | 14.36 | 14.60 | 14.21 | 14.41 | 113,009 | -0.06(-0.40%) |
Aug 04, 2014 | 14.24 | 14.49 | 14.23 | 14.47 | 114,715 | +0.20(+1.41%) |
Aug 01, 2014 | 14.60 | 14.61 | 14.25 | 14.26 | 161,047 | -0.32(-2.17%) |
Jul 31, 2014 | 14.89 | 14.96 | 14.48 | 14.58 | 141,735 | -0.37(-2.50%) |
Jul 30, 2014 | 14.94 | 15.06 | 14.89 | 14.96 | 123,398 | +0.06(+0.39%) |
Jul 29, 2014 | 14.96 | 15.08 | 14.89 | 14.90 | 98,060 | -0.07(-0.45%) |
Jul 28, 2014 | 15.29 | 15.32 | 14.94 | 14.96 | 199,762 | -0.32(-2.07%) |
Jul 25, 2014 | 15.49 | 15.49 | 15.27 | 15.28 | 82,680 | -0.31(-1.97%) |
Jul 24, 2014 | 15.69 | 15.75 | 15.48 | 15.59 | 68,056 | -0.06(-0.37%) |
Jul 23, 2014 | 15.81 | 15.90 | 15.51 | 15.65 | 80,166 | -0.13(-0.85%) |
Jul 22, 2014 | 15.37 | 15.79 | 15.37 | 15.78 | 104,686 | +0.50(+3.27%) |
Jul 21, 2014 | 15.33 | 15.42 | 15.16 | 15.28 | 181,492 | -0.09(-0.56%) |
Jul 18, 2014 | 15.32 | 15.50 | 15.25 | 15.37 | 191,887 | +0.00(+0.00%) |
Jul 17, 2014 | 15.62 | 15.70 | 15.37 | 15.37 | 98,404 | -0.36(-2.26%) |
Jul 16, 2014 | 15.59 | 15.76 | 15.45 | 15.72 | 54,517 | +0.20(+1.30%) |
Jul 15, 2014 | 15.98 | 16.06 | 15.51 | 15.52 | 119,089 | -0.46(-2.88%) |
Jul 14, 2014 | 15.97 | 16.12 | 15.90 | 15.98 | 133,357 | +0.09(+0.54%) |
Jul 11, 2014 | 16.08 | 16.08 | 15.82 | 15.90 | 51,735 | -0.17(-1.08%) |
Jul 10, 2014 | 15.98 | 16.19 | 15.73 | 16.07 | 86,945 | -0.13(-0.83%) |
Jul 09, 2014 | 16.29 | 16.41 | 16.16 | 16.20 | 56,112 | -0.05(-0.30%) |
Jul 08, 2014 | 16.24 | 16.27 | 15.87 | 16.25 | 131,230 | +0.01(+0.06%) |
Jul 07, 2014 | 16.62 | 16.66 | 16.19 | 16.24 | 91,601 | -0.41(-2.48%) |
Jul 03, 2014 | 16.57 | 16.66 | 16.66 | 16.66 | 66,838 | +0.12(+0.70%) |
Jul 02, 2014 | 16.45 | 16.71 | 16.43 | 16.54 | 112,003 | +0.09(+0.53%) |
Jul 01, 2014 | 16.27 | 16.61 | 16.23 | 16.45 | 140,878 | +0.22(+1.36%) |
Jun 30, 2014 | 16.30 | 16.44 | 15.94 | 16.23 | 219,775 | -0.02(-0.12%) |
Jun 27, 2014 | 16.30 | 16.62 | 16.19 | 16.25 | 1,197,590 | -0.04(-0.24%) |
Jun 26, 2014 | 16.34 | 16.40 | 16.19 | 16.29 | 159,968 | +0.01(+0.06%) |
Jun 25, 2014 | 16.18 | 16.42 | 16.14 | 16.28 | 130,247 | +0.06(+0.36%) |
Jun 24, 2014 | 16.13 | 16.51 | 16.13 | 16.22 | 114,917 | -0.01(-0.06%) |
Jun 23, 2014 | 16.46 | 16.53 | 16.17 | 16.23 | 171,321 | -0.17(-1.05%) |
Jun 20, 2014 | 16.32 | 16.49 | 16.28 | 16.41 | 175,471 | +0.06(+0.35%) |
Jun 19, 2014 | 16.40 | 16.54 | 16.32 | 16.35 | 136,021 | -0.08(-0.47%) |
Jun 18, 2014 | 16.05 | 16.49 | 16.05 | 16.43 | 176,975 | +0.32(+1.97%) |
Jun 17, 2014 | 15.94 | 16.16 | 15.91 | 16.11 | 108,704 | +0.10(+0.60%) |
Jun 16, 2014 | 15.93 | 16.11 | 15.92 | 16.01 | 97,059 | +0.12(+0.79%) |
Jun 13, 2014 | 15.74 | 15.98 | 15.58 | 15.89 | 83,043 | +0.18(+1.16%) |
Jun 12, 2014 | 15.86 | 15.87 | 15.53 | 15.70 | 147,722 | -0.20(-1.27%) |
Jun 11, 2014 | 16.12 | 16.14 | 15.90 | 15.91 | 101,673 | -0.21(-1.31%) |
Jun 10, 2014 | 15.97 | 16.16 | 15.92 | 16.12 | 168,356 | +0.22(+1.39%) |
Jun 06, 2014 | 15.82 | 15.99 | 15.79 | 15.90 | 172,989 | +0.10(+0.61%) |
Jun 05, 2014 | 15.48 | 15.93 | 15.48 | 15.80 | 262,475 | +0.50(+3.26%) |
Jun 04, 2014 | 15.33 | 15.42 | 15.28 | 15.30 | 122,808 | -0.01(-0.06%) |
Jun 03, 2014 | 15.43 | 15.46 | 15.26 | 15.31 | 110,208 | -0.16(-1.06%) |
Jun 02, 2014 | 15.56 | 15.66 | 15.46 | 15.47 | 127,787 | -0.01(-0.06%) |
May 30, 2014 | 15.39 | 15.60 | 15.29 | 15.48 | 188,129 | +0.13(+0.86%) |
May 29, 2014 | 15.48 | 15.55 | 15.33 | 15.35 | 229,987 | +0.02(+0.13%) |
May 28, 2014 | 15.33 | 15.48 | 15.25 | 15.33 | 290,382 | +0.06(+0.38%) |
May 27, 2014 | 15.03 | 15.50 | 15.03 | 15.27 | 525,066 | +0.81(+5.63%) |
May 23, 2014 | 14.36 | 14.46 | 14.46 | 14.46 | 51,446 | +0.15(+1.07%) |
May 22, 2014 | 14.34 | 14.39 | 14.17 | 14.31 | 11,876 | +0.01(+0.07%) |
May 21, 2014 | 14.37 | 14.51 | 14.17 | 14.30 | 177,546 | -0.03(-0.20%) |
May 20, 2014 | 14.50 | 14.50 | 14.16 | 14.33 | 135,446 | -0.20(-1.39%) |
May 19, 2014 | 14.20 | 14.63 | 14.17 | 14.53 | 88,524 | +0.27(+1.88%) |
May 16, 2014 | 14.35 | 14.47 | 14.22 | 14.26 | 104,311 | -0.12(-0.87%) |
May 15, 2014 | 14.48 | 14.56 | 14.23 | 14.38 | 219,164 | -0.10(-0.66%) |
May 14, 2014 | 14.39 | 14.94 | 14.39 | 14.48 | 213,336 | +0.25(+1.75%) |
May 13, 2014 | 14.36 | 14.44 | 14.18 | 14.23 | 175,822 | -0.16(-1.13%) |
May 12, 2014 | 14.25 | 14.52 | 14.14 | 14.39 | 308,727 | +0.19(+1.35%) |
May 09, 2014 | 13.77 | 14.21 | 13.71 | 14.20 | 146,622 | +0.28(+2.00%) |
May 08, 2014 | 14.81 | 14.86 | 13.77 | 13.92 | 587,881 | -0.86(-5.83%) |
May 07, 2014 | 14.85 | 14.89 | 14.70 | 14.79 | 160,084 | -0.08(-0.52%) |
May 06, 2014 | 14.97 | 14.99 | 14.85 | 14.86 | 82,806 | -0.09(-0.58%) |
May 05, 2014 | 15.11 | 15.20 | 14.82 | 14.95 | 149,428 | -0.18(-1.20%) |
May 02, 2014 | 15.19 | 15.50 | 15.06 | 15.13 | 99,043 | +0.00(+0.00%) |
May 01, 2014 | 15.18 | 15.25 | 15.01 | 15.13 | 92,737 | -0.07(-0.44%) |
Apr 30, 2014 | 15.14 | 15.23 | 14.98 | 15.20 | 227,556 | +0.06(+0.38%) |
Apr 29, 2014 | 15.23 | 15.26 | 15.04 | 15.14 | 79,431 | -0.01(-0.06%) |
Apr 28, 2014 | 15.17 | 15.32 | 15.04 | 15.15 | 58,755 | +0.04(+0.25%) |
Apr 25, 2014 | 15.39 | 15.47 | 14.82 | 15.11 | 221,030 | -0.28(-1.81%) |
Apr 24, 2014 | 15.49 | 15.50 | 15.20 | 15.39 | 112,244 | -0.06(-0.37%) |
Apr 23, 2014 | 15.45 | 15.52 | 15.34 | 15.45 | 104,789 | +0.00(+0.00%) |
Apr 22, 2014 | 15.55 | 15.55 | 15.34 | 15.45 | 95,955 | -0.05(-0.31%) |
Apr 21, 2014 | 15.53 | 15.73 | 15.42 | 15.50 | 88,965 | +0.01(+0.06%) |
Apr 17, 2014 | 15.34 | 15.49 | 15.49 | 15.49 | 246,692 | +0.13(+0.87%) |
Apr 16, 2014 | 15.48 | 15.55 | 15.24 | 15.35 | 164,754 | -0.01(-0.06%) |
Apr 15, 2014 | 15.76 | 15.76 | 15.13 | 15.36 | 164,557 | -0.35(-2.20%) |
Apr 14, 2014 | 15.87 | 16.03 | 15.63 | 15.71 | 108,243 | -0.04(-0.24%) |
Apr 11, 2014 | 15.85 | 15.96 | 15.51 | 15.74 | 96,903 | -0.15(-0.96%) |
Apr 10, 2014 | 15.98 | 16.14 | 15.80 | 15.90 | 97,916 | -0.04(-0.24%) |
Apr 09, 2014 | 15.45 | 15.97 | 15.45 | 15.94 | 292,916 | +0.50(+3.23%) |
Apr 08, 2014 | 15.29 | 15.52 | 15.29 | 15.44 | 259,580 | +0.19(+1.26%) |
Apr 07, 2014 | 15.48 | 15.48 | 15.07 | 15.25 | 321,517 | -0.22(-1.43%) |
Apr 04, 2014 | 15.48 | 15.79 | 15.36 | 15.47 | 141,298 | +0.08(+0.50%) |
Apr 03, 2014 | 15.27 | 15.45 | 15.20 | 15.39 | 89,495 | +0.12(+0.75%) |
Apr 02, 2014 | 15.18 | 15.30 | 15.05 | 15.27 | 92,958 | +0.16(+1.08%) |
Apr 01, 2014 | 15.16 | 15.16 | 14.97 | 15.11 | 85,818 | +0.00(+0.00%) |
Mar 31, 2014 | 14.97 | 15.13 | 14.93 | 15.11 | 129,969 | +0.22(+1.48%) |
Mar 28, 2014 | 14.96 | 15.16 | 14.85 | 14.89 | 72,786 | -0.02(-0.13%) |
Mar 27, 2014 | 14.95 | 15.07 | 14.83 | 14.91 | 206,569 | +0.00(+0.00%) |
Mar 26, 2014 | 15.02 | 15.17 | 14.79 | 14.91 | 191,084 | -0.04(-0.26%) |
Mar 25, 2014 | 15.00 | 15.21 | 14.91 | 14.95 | 213,101 | -0.01(-0.06%) |
Mar 24, 2014 | 15.29 | 15.29 | 14.86 | 14.96 | 84,741 | -0.27(-1.76%) |
Mar 21, 2014 | 14.89 | 15.25 | 14.85 | 15.23 | 802,686 | +0.38(+2.58%) |
Mar 20, 2014 | 14.71 | 15.02 | 14.47 | 14.84 | 291,379 | +0.16(+1.11%) |
Mar 19, 2014 | 15.48 | 15.48 | 14.41 | 14.68 | 741,337 | -0.33(-2.17%) |
Mar 18, 2014 | 15.28 | 15.46 | 14.93 | 15.01 | 219,296 | -0.23(-1.51%) |
Mar 17, 2014 | 15.31 | 15.51 | 15.17 | 15.24 | 110,352 | +0.00(+0.00%) |
Mar 14, 2014 | 15.50 | 15.52 | 15.19 | 15.24 | 163,270 | -0.28(-1.79%) |
Mar 13, 2014 | 15.83 | 15.83 | 15.24 | 15.51 | 213,874 | -0.17(-1.10%) |
Mar 12, 2014 | 15.67 | 16.08 | 15.55 | 15.69 | 176,149 | -0.12(-0.73%) |
Mar 11, 2014 | 16.28 | 16.28 | 15.79 | 15.80 | 138,954 | -0.39(-2.43%) |
Mar 10, 2014 | 16.31 | 16.44 | 16.17 | 16.19 | 95,060 | -0.09(-0.53%) |
Mar 07, 2014 | 16.24 | 16.29 | 16.15 | 16.28 | 83,637 | +0.09(+0.53%) |
Mar 06, 2014 | 16.42 | 16.51 | 16.19 | 16.19 | 72,698 | -0.11(-0.65%) |
Mar 05, 2014 | 16.59 | 16.66 | 16.24 | 16.30 | 98,413 | -0.20(-1.23%) |
Mar 04, 2014 | 16.17 | 16.52 | 16.07 | 16.50 | 192,165 | +0.51(+3.17%) |
Mar 03, 2014 | 16.16 | 16.23 | 15.88 | 16.00 | 140,755 | -0.19(-1.18%) |
Feb 28, 2014 | 16.31 | 16.47 | 16.15 | 16.19 | 112,548 | -0.06(-0.35%) |
Feb 27, 2014 | 16.33 | 16.39 | 16.19 | 16.25 | 115,590 | -0.05(-0.29%) |
Feb 26, 2014 | 16.26 | 16.52 | 16.16 | 16.29 | 224,893 | +0.11(+0.71%) |
Feb 25, 2014 | 16.25 | 16.31 | 16.17 | 16.18 | 196,730 | -0.09(-0.53%) |
Feb 24, 2014 | 16.43 | 16.43 | 16.23 | 16.26 | 172,472 | -0.02(-0.12%) |
Feb 21, 2014 | 16.30 | 16.34 | 16.12 | 16.28 | 327,624 | +0.05(+0.29%) |
Feb 20, 2014 | 16.02 | 16.30 | 16.02 | 16.24 | 81,562 | +0.15(+0.95%) |
Feb 19, 2014 | 16.46 | 16.59 | 16.02 | 16.08 | 163,975 | -0.49(-2.94%) |
Feb 18, 2014 | 16.75 | 16.85 | 16.54 | 16.57 | 72,371 | -0.18(-1.08%) |
Feb 14, 2014 | 17.14 | 16.75 | 16.75 | 16.75 | 175,905 | -0.34(-2.01%) |
Feb 13, 2014 | 16.89 | 17.21 | 16.71 | 17.10 | 75,678 | +0.12(+0.73%) |
Feb 12, 2014 | 16.52 | 16.98 | 16.52 | 16.97 | 104,765 | +0.35(+2.13%) |
Feb 11, 2014 | 16.48 | 16.71 | 16.17 | 16.62 | 150,879 | +0.19(+1.16%) |
Feb 10, 2014 | 16.64 | 16.64 | 16.26 | 16.43 | 186,853 | -0.20(-1.21%) |
Feb 07, 2014 | 16.61 | 16.92 | 16.40 | 16.63 | 133,099 | +0.10(+0.58%) |
Feb 06, 2014 | 16.23 | 16.55 | 16.11 | 16.53 | 147,676 | +0.31(+1.89%) |
Feb 05, 2014 | 16.29 | 16.50 | 16.02 | 16.23 | 132,232 | -0.07(-0.41%) |
Feb 04, 2014 | 16.11 | 16.44 | 15.97 | 16.29 | 232,927 | +0.33(+2.04%) |
Feb 03, 2014 | 16.57 | 16.70 | 15.96 | 15.97 | 220,507 | -0.56(-3.41%) |
Jan 31, 2014 | 16.54 | 17.01 | 16.50 | 16.53 | 358,341 | -0.18(-1.09%) |
Jan 30, 2014 | 16.40 | 16.72 | 16.19 | 16.71 | 507,275 | +0.48(+2.94%) |
Jan 29, 2014 | 16.11 | 16.39 | 16.09 | 16.24 | 407,231 | -0.02(-0.12%) |
Jan 28, 2014 | 15.97 | 16.26 | 15.83 | 16.26 | 385,376 | +0.40(+2.53%) |
Jan 27, 2014 | 15.74 | 16.01 | 15.49 | 15.85 | 527,807 | +0.07(+0.42%) |
Jan 24, 2014 | 16.15 | 16.16 | 15.76 | 15.79 | 460,342 | -0.37(-2.31%) |
Jan 23, 2014 | 16.21 | 16.40 | 16.02 | 16.16 | 2,211,656 | -0.80(-4.74%) |
Jan 22, 2014 | 16.98 | 17.11 | 16.83 | 16.96 | 253,552 | +0.09(+0.51%) |
Jan 21, 2014 | 16.78 | 17.16 | 16.78 | 16.88 | 214,623 | +0.15(+0.91%) |
Jan 17, 2014 | 17.01 | 16.72 | 16.72 | 16.72 | 29,910 | -0.25(-1.46%) |
Jan 16, 2014 | 16.99 | 17.34 | 16.93 | 16.97 | 68,268 | +0.00(+0.00%) |
Jan 15, 2014 | 17.01 | 17.15 | 16.90 | 16.97 | 164,751 | -0.04(-0.22%) |
Jan 14, 2014 | 17.21 | 17.24 | 16.92 | 17.01 | 132,337 | -0.18(-1.06%) |
Jan 13, 2014 | 17.12 | 17.29 | 17.06 | 17.19 | 60,368 | +0.09(+0.50%) |
Jan 10, 2014 | 16.92 | 17.14 | 16.77 | 17.11 | 114,124 | +0.23(+1.36%) |
Jan 09, 2014 | 16.97 | 16.97 | 16.77 | 16.88 | 54,974 | -0.10(-0.56%) |
Jan 08, 2014 | 16.53 | 17.17 | 16.53 | 16.97 | 364,875 | +0.48(+2.90%) |
Jan 07, 2014 | 16.17 | 16.55 | 16.13 | 16.49 | 82,983 | +0.34(+2.13%) |
Jan 06, 2014 | 16.17 | 16.32 | 16.05 | 16.15 | 103,072 | +0.04(+0.24%) |
Jan 03, 2014 | 15.70 | 16.11 | 15.44 | 16.11 | 65,329 | +0.40(+2.56%) |
Jan 02, 2014 | 15.82 | 15.90 | 15.57 | 15.71 | 51,062 | -0.11(-0.72%) |
Dec 31, 2013 | 15.83 | 15.82 | 15.82 | 15.82 | 43,819 | +0.07(+0.42%) |
Dec 30, 2013 | 15.78 | 15.82 | 15.63 | 15.76 | 17,282 | -0.05(-0.30%) |
Dec 27, 2013 | 15.75 | 16.01 | 15.62 | 15.81 | 28,062 | +0.16(+1.04%) |
Dec 26, 2013 | 15.84 | 16.11 | 15.51 | 15.64 | 83,578 | -0.10(-0.61%) |
Dec 24, 2013 | 15.77 | 16.01 | 15.72 | 15.74 | 23,123 | -0.09(-0.54%) |
Dec 23, 2013 | 15.85 | 16.14 | 15.75 | 15.82 | 80,713 | +0.05(+0.30%) |
Dec 20, 2013 | 15.77 | 15.78 | 15.39 | 15.78 | 91,179 | -0.02(-0.12%) |
Dec 19, 2013 | 15.79 | 15.98 | 15.47 | 15.80 | 52,780 | +0.02(+0.12%) |
Dec 18, 2013 | 15.74 | 15.92 | 15.49 | 15.78 | 40,392 | +0.11(+0.73%) |
Dec 17, 2013 | 15.91 | 15.99 | 15.60 | 15.66 | 69,743 | -0.19(-1.21%) |
Dec 16, 2013 | 15.76 | 16.01 | 15.76 | 15.85 | 77,860 | +0.15(+0.97%) |
Dec 13, 2013 | 15.51 | 15.78 | 15.51 | 15.70 | 111,459 | +0.27(+1.73%) |
Dec 12, 2013 | 15.66 | 15.72 | 15.17 | 15.43 | 239,242 | -0.23(-1.47%) |
Dec 11, 2013 | 15.64 | 15.77 | 15.55 | 15.66 | 53,182 | -0.01(-0.06%) |
Dec 10, 2013 | 15.67 | 15.75 | 15.40 | 15.67 | 29,302 | -0.10(-0.61%) |
Dec 09, 2013 | 15.61 | 15.97 | 15.61 | 15.77 | 90,083 | +0.28(+1.79%) |
Dec 06, 2013 | 15.68 | 15.68 | 15.28 | 15.49 | 17,324 | -0.03(-0.18%) |
Dec 05, 2013 | 15.74 | 15.81 | 15.26 | 15.52 | 18,404 | -0.19(-1.22%) |
Dec 04, 2013 | 15.82 | 15.99 | 15.65 | 15.71 | 25,624 | -0.12(-0.78%) |
Dec 03, 2013 | 15.71 | 16.02 | 15.44 | 15.83 | 71,050 | +0.10(+0.61%) |
Dec 02, 2013 | 15.78 | 16.00 | 15.64 | 15.74 | 49,568 | -0.04(-0.24%) |
Nov 29, 2013 | 15.72 | 15.97 | 15.61 | 15.78 | 25,196 | +0.19(+1.23%) |
Nov 27, 2013 | 16.11 | 16.11 | 14.95 | 15.59 | 201,060 | -0.58(-3.61%) |
Nov 26, 2013 | 16.19 | 16.30 | 16.15 | 16.17 | 173,455 | -0.05(-0.29%) |
Nov 25, 2013 | 16.35 | 16.44 | 15.91 | 16.22 | 120,914 | -0.29(-1.74%) |
Nov 22, 2013 | 16.68 | 16.68 | 16.44 | 16.50 | 87,857 | -0.20(-1.20%) |
Nov 21, 2013 | 16.87 | 16.95 | 16.56 | 16.70 | 87,193 | -0.17(-1.02%) |
Nov 20, 2013 | 17.17 | 17.21 | 16.75 | 16.88 | 22,952 | -0.14(-0.84%) |
Nov 19, 2013 | 17.18 | 17.31 | 16.92 | 17.02 | 36,385 | -0.12(-0.73%) |
Nov 18, 2013 | 17.11 | 17.21 | 17.07 | 17.14 | 39,815 | +0.11(+0.62%) |
Nov 15, 2013 | 16.99 | 17.12 | 16.94 | 17.04 | 58,099 | +0.01(+0.04%) |
Nov 14, 2013 | 17.03 | 17.22 | 16.72 | 17.03 | 208,700 | -0.43(-2.46%) |
Nov 12, 2013 | 17.94 | 17.94 | 16.86 | 17.46 | 133,000 | -0.67(-3.68%) |
Nov 11, 2013 | 18.02 | 18.30 | 17.97 | 18.13 | 115,742 | +0.15(+0.85%) |
Nov 08, 2013 | 17.37 | 18.35 | 17.37 | 17.98 | 78,442 | +0.69(+3.97%) |
Nov 07, 2013 | 17.69 | 17.97 | 17.08 | 17.29 | 29,945 | -0.31(-1.74%) |
Nov 06, 2013 | 18.06 | 18.09 | 17.56 | 17.60 | 20,107 | -0.33(-1.86%) |
Nov 05, 2013 | 17.54 | 18.03 | 17.48 | 17.93 | 25,203 | +0.38(+2.18%) |
Nov 04, 2013 | 18.01 | 18.17 | 17.44 | 17.55 | 94,955 | -0.47(-2.60%) |
Nov 01, 2013 | 17.83 | 18.15 | 17.78 | 18.02 | 48,175 | +0.14(+0.80%) |
Oct 31, 2013 | 17.94 | 18.02 | 17.82 | 17.87 | 70,776 | -0.07(-0.37%) |
Oct 30, 2013 | 18.05 | 18.05 | 17.73 | 17.94 | 33,957 | -0.15(-0.84%) |
Oct 29, 2013 | 18.57 | 18.60 | 17.59 | 18.09 | 146,388 | -0.54(-2.92%) |
Oct 28, 2013 | 18.41 | 18.84 | 18.38 | 18.64 | 133,932 | +0.27(+1.45%) |
Oct 25, 2013 | 18.13 | 18.41 | 18.03 | 18.37 | 78,900 | +0.27(+1.48%) |
Oct 24, 2013 | 18.07 | 18.21 | 17.86 | 18.10 | 42,973 | +0.08(+0.42%) |
Oct 23, 2013 | 18.22 | 18.22 | 18.02 | 18.02 | 51,628 | -0.22(-1.20%) |
Oct 22, 2013 | 18.34 | 18.45 | 18.16 | 18.24 | 85,696 | -0.04(-0.21%) |
Oct 21, 2013 | 18.19 | 18.41 | 18.04 | 18.28 | 89,762 | +0.16(+0.90%) |
Oct 18, 2013 | 17.66 | 18.25 | 17.54 | 18.12 | 201,405 | +0.63(+3.60%) |
Oct 17, 2013 | 17.35 | 17.56 | 17.35 | 17.49 | 74,806 | +0.14(+0.82%) |
Oct 16, 2013 | 17.41 | 17.52 | 17.19 | 17.35 | 150,515 | +0.02(+0.11%) |
Oct 15, 2013 | 17.34 | 17.73 | 17.21 | 17.33 | 73,022 | -0.09(-0.49%) |
Oct 14, 2013 | 17.28 | 17.48 | 17.13 | 17.41 | 113,077 | +0.12(+0.72%) |
Oct 11, 2013 | 16.77 | 17.37 | 16.76 | 17.29 | 74,151 | +0.54(+3.25%) |
Oct 10, 2013 | 16.97 | 17.11 | 16.72 | 16.75 | 123,837 | -0.08(-0.45%) |
Oct 09, 2013 | 16.93 | 17.05 | 16.73 | 16.82 | 164,580 | +0.00(+0.00%) |
Oct 08, 2013 | 17.04 | 17.11 | 16.77 | 16.82 | 126,065 | -0.16(-0.95%) |
Oct 07, 2013 | 16.77 | 17.12 | 16.57 | 16.98 | 114,232 | +0.15(+0.91%) |
Oct 04, 2013 | 16.92 | 17.15 | 16.72 | 16.83 | 125,777 | -0.13(-0.79%) |
Oct 03, 2013 | 16.89 | 17.14 | 16.85 | 16.97 | 82,337 | -0.05(-0.28%) |
Oct 02, 2013 | 16.68 | 17.08 | 16.68 | 17.01 | 109,942 | +0.19(+1.13%) |
Oct 01, 2013 | 16.69 | 16.94 | 16.51 | 16.82 | 111,896 | +0.18(+1.09%) |
Sep 27, 2013 | 16.22 | 16.92 | 16.17 | 16.64 | 232,053 | +0.42(+2.59%) |
Sep 26, 2013 | 16.27 | 16.70 | 15.98 | 16.22 | 1,611,003 | -0.20(-1.22%) |
Sep 25, 2013 | 17.41 | 17.69 | 16.36 | 16.42 | 226,111 | -0.76(-4.44%) |
Sep 24, 2013 | 17.89 | 17.89 | 16.95 | 17.18 | 75,910 | -0.74(-4.15%) |
Sep 23, 2013 | 18.20 | 18.36 | 17.46 | 17.93 | 26,448 | -0.14(-0.79%) |
Sep 20, 2013 | 19.17 | 20.11 | 17.67 | 18.07 | 150,939 | -0.95(-5.02%) |
Sep 19, 2013 | 19.04 | 19.31 | 18.82 | 19.03 | 48,619 | -0.06(-0.30%) |
Sep 18, 2013 | 19.03 | 19.08 | 18.86 | 19.08 | 28,251 | +0.00(+0.00%) |
Sep 17, 2013 | 18.47 | 19.42 | 18.47 | 19.08 | 21,294 | +0.43(+2.30%) |
Sep 16, 2013 | 19.06 | 19.08 | 18.43 | 18.65 | 30,309 | -0.43(-2.25%) |
Sep 13, 2013 | 19.28 | 19.56 | 19.03 | 19.08 | 52,502 | -0.11(-0.55%) |
Sep 12, 2013 | 19.14 | 19.37 | 18.45 | 19.19 | 47,567 | -0.70(-3.50%) |
Sep 11, 2013 | 20.14 | 20.23 | 19.67 | 19.89 | 21,170 | +0.00(+0.00%) |
Sep 10, 2013 | 19.74 | 20.04 | 19.67 | 19.89 | 28,752 | +0.16(+0.82%) |
Sep 09, 2013 | 19.11 | 19.78 | 19.04 | 19.72 | 21,797 | +0.60(+3.14%) |
Sep 06, 2013 | 18.98 | 19.18 | 17.18 | 19.12 | 24,646 | +0.22(+1.16%) |
Sep 05, 2013 | 18.85 | 19.07 | 18.62 | 18.90 | 12,969 | +0.01(+0.05%) |
Sep 04, 2013 | 18.49 | 18.99 | 18.47 | 18.89 | 16,252 | +0.27(+1.43%) |