Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.88 | 13.97 | 13.70 | 13.72 | 97,811 | -0.18(-1.29%) |
Sep 29, 2014 | 13.62 | 13.95 | 13.62 | 13.90 | 61,689 | +0.18(+1.31%) |
Sep 26, 2014 | 13.38 | 13.74 | 13.38 | 13.72 | 112,593 | +0.36(+2.69%) |
Sep 25, 2014 | 13.46 | 13.68 | 13.34 | 13.36 | 133,108 | -0.15(-1.11%) |
Sep 24, 2014 | 13.41 | 13.62 | 13.40 | 13.51 | 95,674 | +0.08(+0.60%) |
Sep 23, 2014 | 13.34 | 13.50 | 13.26 | 13.43 | 82,160 | +0.00(+0.00%) |
Sep 22, 2014 | 13.24 | 13.62 | 13.24 | 13.43 | 82,004 | +0.14(+1.05%) |
Sep 19, 2014 | 13.93 | 13.93 | 13.13 | 13.29 | 157,528 | -0.60(-4.32%) |
Sep 18, 2014 | 13.57 | 13.96 | 13.51 | 13.89 | 81,249 | +0.40(+2.97%) |
Sep 17, 2014 | 13.46 | 13.62 | 13.19 | 13.49 | 73,976 | +0.07(+0.52%) |
Sep 16, 2014 | 13.46 | 13.76 | 13.21 | 13.42 | 88,287 | -0.05(-0.37%) |
Sep 15, 2014 | 13.40 | 13.51 | 13.16 | 13.47 | 119,256 | +0.07(+0.52%) |
Sep 12, 2014 | 13.47 | 13.52 | 13.22 | 13.40 | 134,971 | -0.03(-0.22%) |
Sep 11, 2014 | 13.30 | 13.48 | 13.25 | 13.43 | 129,895 | +0.07(+0.52%) |
Sep 10, 2014 | 13.49 | 13.49 | 13.33 | 13.36 | 85,842 | -0.16(-1.18%) |
Sep 09, 2014 | 13.48 | 13.70 | 13.41 | 13.52 | 160,797 | -0.03(-0.22%) |
Sep 08, 2014 | 13.45 | 13.60 | 13.42 | 13.55 | 63,517 | +0.01(+0.07%) |
Sep 05, 2014 | 13.40 | 13.60 | 13.33 | 13.54 | 91,093 | +0.09(+0.67%) |
Sep 04, 2014 | 13.72 | 13.99 | 13.44 | 13.45 | 55,207 | -0.22(-1.61%) |
Sep 03, 2014 | 13.87 | 13.98 | 13.65 | 13.67 | 64,201 | -0.18(-1.30%) |
Sep 02, 2014 | 14.20 | 14.20 | 13.78 | 13.85 | 75,403 | -0.26(-1.84%) |
Aug 29, 2014 | 13.96 | 14.11 | 14.11 | 14.11 | 61,000 | +0.15(+1.07%) |
Aug 28, 2014 | 13.86 | 14.10 | 13.80 | 13.96 | 63,568 | +0.08(+0.58%) |
Aug 27, 2014 | 13.95 | 14.10 | 13.80 | 13.88 | 41,101 | -0.02(-0.14%) |
Aug 26, 2014 | 13.84 | 14.05 | 13.83 | 13.90 | 71,649 | +0.01(+0.07%) |
Aug 25, 2014 | 14.15 | 14.17 | 13.75 | 13.89 | 39,471 | -0.21(-1.49%) |
Aug 22, 2014 | 14.10 | 14.25 | 13.98 | 14.10 | 56,479 | -0.08(-0.56%) |
Aug 21, 2014 | 13.76 | 14.23 | 13.76 | 14.18 | 68,694 | +0.38(+2.75%) |
Aug 20, 2014 | 14.07 | 14.07 | 13.77 | 13.80 | 46,844 | -0.34(-2.40%) |
Aug 19, 2014 | 13.93 | 14.17 | 13.88 | 14.14 | 39,846 | +0.25(+1.80%) |
Aug 18, 2014 | 14.02 | 14.19 | 13.85 | 13.89 | 145,485 | +0.01(+0.07%) |
Aug 15, 2014 | 14.50 | 14.54 | 13.87 | 13.88 | 161,515 | -0.53(-3.68%) |
Aug 14, 2014 | 14.69 | 14.74 | 14.39 | 14.41 | 72,354 | -0.35(-2.37%) |
Aug 13, 2014 | 14.67 | 14.80 | 14.63 | 14.76 | 74,291 | +0.12(+0.82%) |
Aug 12, 2014 | 14.75 | 14.76 | 14.48 | 14.64 | 98,665 | -0.13(-0.88%) |
Aug 11, 2014 | 14.87 | 14.97 | 14.70 | 14.77 | 132,466 | -0.08(-0.54%) |
Aug 08, 2014 | 14.75 | 14.93 | 14.72 | 14.85 | 78,081 | +0.10(+0.68%) |
Aug 07, 2014 | 14.73 | 14.93 | 14.68 | 14.75 | 97,369 | +0.00(+0.00%) |
Aug 06, 2014 | 14.50 | 14.82 | 14.44 | 14.75 | 113,154 | +0.23(+1.58%) |
Aug 05, 2014 | 14.50 | 14.77 | 14.37 | 14.52 | 91,389 | -0.17(-1.16%) |
Aug 04, 2014 | 14.50 | 14.75 | 14.44 | 14.69 | 90,883 | +0.27(+1.87%) |
Aug 01, 2014 | 14.60 | 14.69 | 14.28 | 14.42 | 102,848 | -0.18(-1.23%) |
Jul 31, 2014 | 14.50 | 14.66 | 14.41 | 14.60 | 149,046 | -0.09(-0.61%) |
Jul 30, 2014 | 14.65 | 14.84 | 14.55 | 14.69 | 75,430 | +0.14(+0.96%) |
Jul 29, 2014 | 14.37 | 14.59 | 14.33 | 14.55 | 68,540 | +0.24(+1.68%) |
Jul 28, 2014 | 14.03 | 14.35 | 14.01 | 14.31 | 276,286 | +0.24(+1.71%) |
Jul 25, 2014 | 14.15 | 14.45 | 14.03 | 14.07 | 167,053 | -0.08(-0.57%) |
Jul 24, 2014 | 15.89 | 16.01 | 14.01 | 14.15 | 423,507 | -1.13(-7.40%) |
Jul 23, 2014 | 15.00 | 15.52 | 14.93 | 15.28 | 175,568 | +0.38(+2.55%) |
Jul 22, 2014 | 14.96 | 15.26 | 14.88 | 14.90 | 60,004 | +0.01(+0.07%) |
Jul 21, 2014 | 14.50 | 15.00 | 14.45 | 14.89 | 143,701 | +0.36(+2.48%) |
Jul 18, 2014 | 14.12 | 14.53 | 14.11 | 14.53 | 135,130 | +0.35(+2.47%) |
Jul 17, 2014 | 14.54 | 14.65 | 14.09 | 14.18 | 82,650 | -0.48(-3.27%) |
Jul 16, 2014 | 14.96 | 14.96 | 14.56 | 14.66 | 82,167 | -0.19(-1.28%) |
Jul 15, 2014 | 15.00 | 15.18 | 14.64 | 14.85 | 118,025 | -0.10(-0.67%) |
Jul 14, 2014 | 14.90 | 15.07 | 14.71 | 14.95 | 85,394 | +0.20(+1.36%) |
Jul 11, 2014 | 14.68 | 14.89 | 14.56 | 14.75 | 64,187 | +0.13(+0.89%) |
Jul 10, 2014 | 14.29 | 14.71 | 14.12 | 14.62 | 102,309 | +0.06(+0.41%) |
Jul 09, 2014 | 14.94 | 15.05 | 14.51 | 14.56 | 154,532 | -0.40(-2.67%) |
Jul 08, 2014 | 15.93 | 16.04 | 14.89 | 14.96 | 212,941 | -0.94(-5.91%) |
Jul 07, 2014 | 16.41 | 16.46 | 15.89 | 15.90 | 93,384 | -0.44(-2.69%) |
Jul 03, 2014 | 16.36 | 16.34 | 16.34 | 16.34 | 40,700 | +0.03(+0.18%) |
Jul 02, 2014 | 16.56 | 16.59 | 16.12 | 16.31 | 101,715 | -0.29(-1.75%) |
Jul 01, 2014 | 16.42 | 16.81 | 16.20 | 16.60 | 92,241 | +0.27(+1.65%) |
Jun 30, 2014 | 16.08 | 16.44 | 16.00 | 16.33 | 72,842 | +0.16(+0.99%) |
Jun 27, 2014 | 16.00 | 16.25 | 15.91 | 16.17 | 217,260 | +0.15(+0.94%) |
Jun 26, 2014 | 16.12 | 16.12 | 15.90 | 16.02 | 74,597 | -0.09(-0.56%) |
Jun 25, 2014 | 15.81 | 16.18 | 15.62 | 16.11 | 57,464 | +0.20(+1.26%) |
Jun 24, 2014 | 16.01 | 16.23 | 15.91 | 15.91 | 59,096 | -0.18(-1.12%) |
Jun 23, 2014 | 16.16 | 16.17 | 15.94 | 16.09 | 93,362 | -0.08(-0.49%) |
Jun 20, 2014 | 16.00 | 16.25 | 15.99 | 16.17 | 171,157 | +0.17(+1.06%) |
Jun 19, 2014 | 16.00 | 16.20 | 15.85 | 16.00 | 272,536 | +0.69(+4.51%) |
Jun 18, 2014 | 14.33 | 15.41 | 14.33 | 15.31 | 148,151 | +0.96(+6.69%) |
Jun 17, 2014 | 14.00 | 14.48 | 13.89 | 14.35 | 104,839 | +0.31(+2.21%) |
Jun 16, 2014 | 14.00 | 14.08 | 13.95 | 14.04 | 67,740 | +0.03(+0.21%) |
Jun 13, 2014 | 14.10 | 14.18 | 13.95 | 14.01 | 38,282 | -0.05(-0.36%) |
Jun 12, 2014 | 14.06 | 14.17 | 13.93 | 14.06 | 69,506 | -0.04(-0.28%) |
Jun 11, 2014 | 14.24 | 14.30 | 14.05 | 14.10 | 56,061 | -0.18(-1.26%) |
Jun 10, 2014 | 14.31 | 14.40 | 14.13 | 14.28 | 66,238 | -0.04(-0.28%) |
Jun 06, 2014 | 14.56 | 14.56 | 14.27 | 14.32 | 73,087 | -0.15(-1.04%) |
Jun 05, 2014 | 14.08 | 14.52 | 14.00 | 14.47 | 84,157 | +0.38(+2.70%) |
Jun 04, 2014 | 14.00 | 14.21 | 14.00 | 14.09 | 66,400 | +0.07(+0.50%) |
Jun 03, 2014 | 13.93 | 14.26 | 13.93 | 14.02 | 116,442 | +0.01(+0.07%) |
Jun 02, 2014 | 14.33 | 14.33 | 13.84 | 14.01 | 75,430 | -0.32(-2.23%) |
May 30, 2014 | 14.31 | 14.56 | 14.20 | 14.33 | 115,670 | +0.05(+0.35%) |
May 29, 2014 | 14.32 | 14.33 | 14.08 | 14.28 | 74,932 | +0.07(+0.49%) |
May 28, 2014 | 14.36 | 14.36 | 14.13 | 14.21 | 96,943 | -0.13(-0.91%) |
May 27, 2014 | 14.28 | 14.41 | 14.07 | 14.34 | 91,164 | +0.20(+1.41%) |
May 23, 2014 | 14.16 | 14.14 | 14.14 | 14.14 | 120,500 | +0.07(+0.50%) |
May 22, 2014 | 14.12 | 14.13 | 13.98 | 14.07 | 61,401 | -0.05(-0.35%) |
May 21, 2014 | 14.15 | 14.31 | 14.03 | 14.12 | 84,011 | +0.00(+0.00%) |
May 20, 2014 | 14.30 | 14.34 | 14.01 | 14.12 | 120,214 | -0.19(-1.33%) |
May 19, 2014 | 13.92 | 14.39 | 13.92 | 14.31 | 129,444 | +0.29(+2.07%) |
May 16, 2014 | 13.85 | 14.08 | 13.79 | 14.02 | 134,693 | +0.12(+0.86%) |
May 15, 2014 | 13.66 | 13.92 | 13.66 | 13.90 | 115,425 | +0.15(+1.09%) |
May 14, 2014 | 13.75 | 14.04 | 13.65 | 13.75 | 134,233 | -0.03(-0.22%) |
May 13, 2014 | 13.83 | 13.90 | 13.58 | 13.78 | 143,405 | -0.06(-0.43%) |
May 12, 2014 | 13.55 | 14.05 | 13.49 | 13.84 | 107,196 | +0.31(+2.29%) |
May 09, 2014 | 13.31 | 13.58 | 13.22 | 13.53 | 90,864 | +0.14(+1.05%) |
May 08, 2014 | 13.26 | 13.68 | 13.26 | 13.39 | 148,405 | +0.08(+0.60%) |
May 07, 2014 | 13.60 | 13.71 | 13.27 | 13.31 | 112,895 | -0.30(-2.20%) |
May 06, 2014 | 13.62 | 13.80 | 13.52 | 13.61 | 81,563 | -0.09(-0.66%) |
May 05, 2014 | 13.41 | 13.73 | 13.40 | 13.70 | 99,713 | +0.16(+1.18%) |
May 02, 2014 | 13.20 | 13.59 | 13.06 | 13.54 | 131,981 | +0.36(+2.73%) |
May 01, 2014 | 13.39 | 13.60 | 13.06 | 13.18 | 211,302 | -0.26(-1.93%) |
Apr 30, 2014 | 13.62 | 13.65 | 13.39 | 13.44 | 204,315 | -0.26(-1.90%) |
Apr 29, 2014 | 13.70 | 13.77 | 13.58 | 13.70 | 121,380 | +0.02(+0.15%) |
Apr 28, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 280,466 | +0.07(+0.51%) |
Apr 25, 2014 | 13.75 | 13.89 | 13.53 | 13.61 | 225,787 | -0.26(-1.87%) |
Apr 24, 2014 | 14.03 | 14.03 | 13.80 | 13.87 | 158,357 | -0.12(-0.86%) |
Apr 23, 2014 | 14.32 | 14.32 | 13.85 | 13.99 | 93,374 | -0.39(-2.71%) |
Apr 22, 2014 | 14.60 | 14.70 | 14.35 | 14.38 | 104,368 | -0.22(-1.51%) |
Apr 21, 2014 | 14.33 | 14.61 | 14.17 | 14.60 | 125,807 | +0.24(+1.67%) |
Apr 17, 2014 | 13.94 | 14.36 | 14.36 | 14.36 | 218,900 | +0.39(+2.79%) |
Apr 16, 2014 | 13.52 | 13.99 | 13.43 | 13.97 | 173,817 | +0.50(+3.71%) |
Apr 15, 2014 | 13.80 | 13.88 | 13.06 | 13.47 | 247,945 | -0.31(-2.25%) |
Apr 14, 2014 | 14.06 | 14.22 | 13.63 | 13.78 | 194,278 | -0.15(-1.04%) |
Apr 11, 2014 | 15.05 | 15.05 | 13.86 | 13.93 | 429,703 | -1.17(-7.78%) |
Apr 10, 2014 | 16.26 | 16.35 | 14.86 | 15.10 | 385,377 | -0.75(-4.73%) |
Apr 09, 2014 | 15.37 | 15.91 | 15.29 | 15.85 | 242,867 | +0.52(+3.39%) |
Apr 08, 2014 | 15.56 | 15.80 | 15.30 | 15.33 | 114,539 | -0.25(-1.60%) |
Apr 07, 2014 | 15.51 | 15.72 | 15.30 | 15.58 | 128,710 | -0.01(-0.06%) |
Apr 04, 2014 | 16.19 | 16.23 | 15.51 | 15.59 | 104,575 | -0.50(-3.11%) |
Apr 03, 2014 | 16.09 | 16.12 | 15.99 | 16.09 | 78,167 | +0.10(+0.63%) |
Apr 02, 2014 | 15.92 | 16.05 | 15.80 | 15.99 | 42,432 | +0.07(+0.44%) |
Apr 01, 2014 | 15.82 | 16.20 | 15.52 | 15.92 | 80,246 | +0.17(+1.08%) |
Mar 31, 2014 | 15.51 | 15.83 | 15.31 | 15.75 | 77,808 | +0.29(+1.88%) |
Mar 28, 2014 | 15.68 | 15.93 | 15.36 | 15.46 | 55,088 | -0.26(-1.65%) |
Mar 27, 2014 | 15.91 | 15.95 | 15.52 | 15.72 | 72,908 | -0.16(-1.01%) |
Mar 26, 2014 | 16.19 | 16.19 | 15.77 | 15.88 | 143,049 | -0.16(-1.00%) |
Mar 25, 2014 | 16.00 | 16.16 | 15.86 | 16.04 | 97,473 | +0.11(+0.69%) |
Mar 24, 2014 | 16.01 | 16.16 | 15.66 | 15.93 | 161,150 | -0.09(-0.56%) |
Mar 21, 2014 | 16.55 | 16.55 | 16.00 | 16.02 | 137,849 | -0.44(-2.67%) |
Mar 20, 2014 | 16.68 | 16.68 | 16.34 | 16.46 | 137,367 | -0.19(-1.14%) |
Mar 19, 2014 | 16.84 | 16.87 | 16.55 | 16.65 | 59,444 | -0.23(-1.36%) |
Mar 18, 2014 | 16.60 | 17.00 | 16.39 | 16.88 | 118,342 | +0.34(+2.06%) |
Mar 17, 2014 | 16.72 | 16.97 | 16.40 | 16.54 | 82,098 | -0.15(-0.90%) |
Mar 14, 2014 | 16.63 | 16.82 | 16.59 | 16.69 | 62,542 | -0.03(-0.18%) |
Mar 13, 2014 | 16.87 | 17.10 | 16.66 | 16.72 | 146,241 | -0.04(-0.24%) |
Mar 12, 2014 | 16.12 | 16.90 | 16.07 | 16.76 | 343,500 | +0.91(+5.74%) |
Mar 11, 2014 | 15.53 | 15.89 | 15.43 | 15.85 | 177,230 | +0.33(+2.13%) |
Mar 10, 2014 | 15.49 | 15.75 | 15.42 | 15.52 | 67,739 | +0.03(+0.19%) |
Mar 07, 2014 | 15.89 | 15.89 | 15.32 | 15.49 | 329,340 | -0.11(-0.71%) |
Mar 06, 2014 | 15.74 | 15.96 | 15.55 | 15.60 | 42,084 | -0.07(-0.45%) |
Mar 05, 2014 | 15.87 | 15.97 | 15.58 | 15.67 | 97,139 | -0.25(-1.57%) |
Mar 04, 2014 | 15.61 | 16.08 | 15.61 | 15.92 | 139,329 | +0.50(+3.24%) |
Mar 03, 2014 | 15.30 | 15.48 | 15.17 | 15.42 | 75,453 | +0.02(+0.13%) |
Feb 28, 2014 | 15.84 | 15.90 | 15.36 | 15.40 | 132,967 | -0.40(-2.53%) |
Feb 27, 2014 | 15.63 | 15.90 | 15.59 | 15.80 | 104,167 | +0.09(+0.57%) |
Feb 26, 2014 | 15.63 | 15.95 | 15.50 | 15.71 | 102,969 | +0.15(+0.96%) |
Feb 25, 2014 | 15.78 | 15.91 | 15.53 | 15.56 | 65,426 | -0.22(-1.39%) |
Feb 24, 2014 | 15.96 | 16.04 | 15.74 | 15.78 | 160,493 | -0.13(-0.82%) |
Feb 21, 2014 | 15.95 | 16.19 | 15.83 | 15.91 | 204,520 | +0.01(+0.06%) |
Feb 20, 2014 | 16.06 | 16.28 | 15.81 | 15.90 | 388,739 | -0.16(-1.00%) |
Feb 19, 2014 | 16.16 | 16.47 | 16.06 | 16.06 | 108,021 | -0.14(-0.86%) |
Feb 18, 2014 | 15.88 | 16.33 | 15.88 | 16.20 | 69,483 | +0.38(+2.40%) |
Feb 14, 2014 | 15.81 | 15.82 | 15.82 | 15.82 | 60,600 | -0.08(-0.50%) |
Feb 13, 2014 | 15.76 | 15.99 | 15.70 | 15.90 | 160,415 | +0.00(+0.00%) |
Feb 12, 2014 | 15.44 | 15.94 | 15.44 | 15.90 | 112,668 | +0.44(+2.85%) |
Feb 11, 2014 | 15.44 | 15.56 | 15.34 | 15.46 | 101,120 | +0.07(+0.45%) |
Feb 10, 2014 | 15.47 | 15.66 | 15.24 | 15.39 | 118,133 | -0.10(-0.65%) |
Feb 07, 2014 | 15.41 | 15.50 | 15.15 | 15.49 | 100,302 | +0.16(+1.04%) |
Feb 06, 2014 | 15.28 | 15.50 | 15.15 | 15.33 | 105,057 | +0.04(+0.26%) |
Feb 05, 2014 | 15.24 | 15.40 | 15.01 | 15.29 | 129,943 | -0.04(-0.26%) |
Feb 04, 2014 | 15.42 | 15.48 | 15.30 | 15.33 | 114,697 | -0.05(-0.33%) |
Feb 03, 2014 | 15.86 | 16.08 | 15.16 | 15.38 | 171,659 | -0.53(-3.33%) |
Jan 31, 2014 | 16.10 | 16.46 | 15.87 | 15.91 | 249,104 | -0.48(-2.93%) |
Jan 30, 2014 | 16.29 | 16.83 | 16.27 | 16.39 | 100,903 | +0.14(+0.86%) |
Jan 29, 2014 | 16.52 | 16.60 | 16.20 | 16.25 | 93,338 | -0.42(-2.52%) |
Jan 28, 2014 | 16.74 | 16.77 | 16.45 | 16.67 | 129,984 | -0.06(-0.36%) |
Jan 27, 2014 | 16.95 | 17.16 | 16.37 | 16.73 | 329,656 | -0.18(-1.06%) |
Jan 24, 2014 | 17.13 | 17.13 | 16.65 | 16.91 | 273,703 | -0.33(-1.91%) |
Jan 23, 2014 | 17.07 | 17.31 | 16.86 | 17.24 | 300,629 | +0.13(+0.76%) |
Jan 22, 2014 | 17.07 | 17.18 | 16.88 | 17.11 | 467,023 | +0.04(+0.23%) |
Jan 21, 2014 | 16.91 | 17.14 | 16.74 | 17.07 | 152,848 | +0.20(+1.19%) |
Jan 17, 2014 | 17.10 | 16.87 | 16.87 | 16.87 | 79,400 | -0.30(-1.75%) |
Jan 16, 2014 | 17.32 | 17.40 | 17.10 | 17.17 | 154,886 | -0.03(-0.17%) |
Jan 15, 2014 | 17.42 | 17.42 | 17.03 | 17.20 | 253,559 | -0.22(-1.26%) |
Jan 14, 2014 | 17.37 | 17.48 | 17.22 | 17.42 | 179,593 | +0.02(+0.11%) |
Jan 13, 2014 | 18.49 | 18.60 | 17.27 | 17.40 | 223,117 | -1.06(-5.74%) |
Jan 10, 2014 | 18.99 | 19.00 | 16.81 | 18.46 | 776,218 | +0.48(+2.67%) |
Jan 09, 2014 | 17.50 | 17.99 | 17.26 | 17.98 | 364,320 | +0.58(+3.33%) |
Jan 08, 2014 | 17.33 | 17.41 | 17.14 | 17.40 | 135,895 | +0.06(+0.35%) |
Jan 07, 2014 | 17.12 | 17.42 | 17.05 | 17.34 | 99,030 | +0.23(+1.34%) |
Jan 06, 2014 | 17.35 | 17.35 | 16.95 | 17.11 | 165,159 | -0.22(-1.27%) |
Jan 03, 2014 | 17.35 | 17.49 | 17.15 | 17.33 | 210,565 | -0.01(-0.06%) |
Jan 02, 2014 | 17.19 | 17.47 | 16.88 | 17.34 | 288,988 | +0.18(+1.05%) |
Dec 31, 2013 | 16.68 | 17.16 | 17.16 | 17.16 | 174,000 | +0.52(+3.12%) |
Dec 30, 2013 | 16.67 | 16.74 | 16.34 | 16.64 | 103,405 | -0.07(-0.42%) |
Dec 27, 2013 | 16.61 | 16.77 | 16.32 | 16.71 | 108,334 | +0.17(+1.03%) |
Dec 26, 2013 | 16.67 | 16.81 | 16.47 | 16.54 | 201,968 | -0.10(-0.60%) |
Dec 24, 2013 | 16.94 | 16.97 | 16.62 | 16.64 | 25,860 | -0.07(-0.42%) |
Dec 23, 2013 | 16.59 | 16.86 | 16.51 | 16.71 | 75,214 | +0.24(+1.46%) |
Dec 20, 2013 | 16.09 | 16.70 | 15.98 | 16.47 | 221,025 | +0.44(+2.74%) |
Dec 19, 2013 | 15.92 | 16.10 | 15.70 | 16.03 | 112,747 | +0.10(+0.63%) |
Dec 18, 2013 | 15.69 | 15.99 | 15.54 | 15.93 | 62,786 | +0.30(+1.92%) |
Dec 17, 2013 | 15.58 | 15.77 | 15.45 | 15.63 | 56,722 | +0.06(+0.39%) |
Dec 16, 2013 | 15.81 | 15.94 | 15.35 | 15.57 | 104,880 | -0.19(-1.21%) |
Dec 13, 2013 | 15.52 | 15.81 | 15.35 | 15.76 | 133,013 | +0.28(+1.81%) |
Dec 12, 2013 | 15.77 | 15.78 | 15.46 | 15.48 | 58,115 | -0.23(-1.46%) |
Dec 11, 2013 | 15.90 | 15.95 | 15.57 | 15.71 | 254,382 | -0.16(-1.01%) |
Dec 10, 2013 | 16.08 | 16.15 | 15.80 | 15.87 | 142,998 | -0.20(-1.24%) |
Dec 09, 2013 | 16.42 | 16.57 | 15.94 | 16.07 | 139,093 | -0.38(-2.31%) |
Dec 06, 2013 | 15.94 | 17.24 | 15.71 | 16.45 | 0 | +0.63(+3.98%) |
Dec 05, 2013 | 15.83 | 15.87 | 15.40 | 15.82 | 0 | +0.54(+3.53%) |
Dec 04, 2013 | 15.44 | 15.44 | 14.97 | 15.28 | 0 | -0.21(-1.36%) |
Dec 03, 2013 | 15.39 | 15.83 | 15.39 | 15.49 | 0 | +0.09(+0.58%) |
Dec 02, 2013 | 15.45 | 15.47 | 14.87 | 15.40 | 152,336 | -0.05(-0.32%) |
Nov 29, 2013 | 15.56 | 15.56 | 15.41 | 15.45 | 0 | -0.01(-0.06%) |
Nov 27, 2013 | 15.45 | 15.51 | 15.22 | 15.46 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 15.49 | 15.52 | 15.38 | 15.46 | 0 | -0.03(-0.19%) |
Nov 25, 2013 | 15.67 | 15.70 | 15.46 | 15.49 | 97,134 | -0.10(-0.64%) |
Nov 22, 2013 | 15.71 | 15.71 | 15.52 | 15.59 | 0 | -0.06(-0.38%) |
Nov 21, 2013 | 15.80 | 15.80 | 15.61 | 15.65 | 182,250 | -0.04(-0.25%) |
Nov 20, 2013 | 15.53 | 15.76 | 15.51 | 15.69 | 0 | +0.19(+1.23%) |
Nov 19, 2013 | 15.75 | 15.89 | 15.46 | 15.50 | 138,266 | -0.21(-1.34%) |
Nov 18, 2013 | 15.73 | 16.06 | 15.58 | 15.71 | 0 | +0.09(+0.58%) |
Nov 15, 2013 | 15.56 | 15.85 | 15.50 | 15.62 | 0 | +0.04(+0.26%) |
Nov 14, 2013 | 15.43 | 15.69 | 15.01 | 15.58 | 143,023 | +0.98(+6.71%) |
Nov 12, 2013 | 14.89 | 14.92 | 14.58 | 14.60 | 0 | -0.29(-1.95%) |
Nov 11, 2013 | 14.97 | 14.99 | 14.81 | 14.89 | 0 | -0.02(-0.13%) |
Nov 08, 2013 | 14.69 | 14.98 | 14.68 | 14.91 | 0 | +0.22(+1.50%) |
Nov 07, 2013 | 14.81 | 14.84 | 14.56 | 14.69 | 125,042 | -0.11(-0.74%) |
Nov 06, 2013 | 15.35 | 15.35 | 14.77 | 14.80 | 199,861 | -0.45(-2.95%) |
Nov 05, 2013 | 15.30 | 15.40 | 15.15 | 15.25 | 0 | -0.08(-0.52%) |
Nov 04, 2013 | 15.15 | 15.39 | 15.14 | 15.33 | 168,090 | +0.20(+1.32%) |
Nov 01, 2013 | 15.68 | 15.82 | 15.10 | 15.13 | 0 | -0.59(-3.75%) |
Oct 31, 2013 | 15.78 | 16.00 | 15.67 | 15.72 | 0 | -0.10(-0.63%) |
Oct 30, 2013 | 16.13 | 16.13 | 15.66 | 15.82 | 123,398 | -0.30(-1.86%) |
Oct 29, 2013 | 15.81 | 16.15 | 15.74 | 16.12 | 0 | +0.37(+2.35%) |
Oct 28, 2013 | 15.75 | 15.91 | 15.70 | 15.75 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 15.97 | 16.02 | 15.73 | 15.75 | 0 | -0.15(-0.94%) |
Oct 24, 2013 | 16.00 | 16.08 | 15.82 | 15.90 | 158,960 | -0.19(-1.18%) |
Oct 23, 2013 | 15.97 | 16.20 | 15.91 | 16.09 | 0 | +0.12(+0.75%) |
Oct 22, 2013 | 15.50 | 16.04 | 15.45 | 15.97 | 423,600 | +0.54(+3.50%) |
Oct 21, 2013 | 15.31 | 15.49 | 15.11 | 15.43 | 257,560 | +0.18(+1.18%) |
Oct 18, 2013 | 15.15 | 15.36 | 15.10 | 15.25 | 190,983 | +0.10(+0.66%) |
Oct 17, 2013 | 14.97 | 15.25 | 14.95 | 15.15 | 385,633 | +0.19(+1.27%) |
Oct 16, 2013 | 14.45 | 15.02 | 14.42 | 14.96 | 429,983 | +0.50(+3.46%) |
Oct 15, 2013 | 14.47 | 14.48 | 14.08 | 14.46 | 165,276 | -0.01(-0.07%) |
Oct 14, 2013 | 14.46 | 14.48 | 14.25 | 14.47 | 214,438 | +0.00(+0.00%) |
Oct 11, 2013 | 15.15 | 15.15 | 14.26 | 14.47 | 0 | +0.19(+1.33%) |
Oct 10, 2013 | 14.05 | 14.44 | 13.90 | 14.28 | 366,058 | +0.54(+3.93%) |
Oct 09, 2013 | 13.81 | 13.90 | 13.74 | 13.74 | 181,708 | -0.07(-0.51%) |
Oct 08, 2013 | 13.76 | 13.98 | 13.76 | 13.81 | 152,241 | +0.11(+0.80%) |
Oct 07, 2013 | 13.25 | 13.91 | 13.17 | 13.70 | 0 | +0.32(+2.39%) |
Oct 04, 2013 | 13.46 | 13.71 | 13.37 | 13.38 | 0 | -0.12(-0.89%) |
Oct 03, 2013 | 13.78 | 13.87 | 13.31 | 13.50 | 0 | -0.26(-1.89%) |
Oct 02, 2013 | 13.78 | 13.85 | 13.68 | 13.76 | 112,488 | -0.11(-0.79%) |