Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 25.80 | 26.34 | 25.33 | 26.10 | 784,706 | +0.82(+3.24%) |
Oct 30, 2014 | 25.20 | 25.91 | 24.94 | 25.28 | 1,109,867 | +0.06(+0.24%) |
Oct 29, 2014 | 24.18 | 25.31 | 23.95 | 25.22 | 1,609,601 | +3.46(+15.90%) |
Oct 28, 2014 | 21.70 | 22.00 | 21.26 | 21.76 | 359,704 | +0.28(+1.30%) |
Oct 27, 2014 | 21.74 | 21.80 | 21.80 | 21.48 | 231,878 | -0.32(-1.47%) |
Oct 24, 2014 | 21.95 | 21.99 | 21.16 | 21.80 | 223,011 | -0.14(-0.64%) |
Oct 23, 2014 | 21.77 | 21.86 | 21.61 | 21.94 | 298,867 | +0.36(+1.67%) |
Oct 22, 2014 | 21.51 | 22.06 | 21.45 | 21.58 | 308,031 | +0.07(+0.33%) |
Oct 21, 2014 | 21.72 | 21.75 | 21.16 | 21.51 | 201,060 | -0.07(-0.32%) |
Oct 20, 2014 | 20.63 | 21.58 | 20.60 | 21.58 | 255,684 | +0.88(+4.25%) |
Oct 17, 2014 | 21.05 | 21.36 | 20.67 | 20.70 | 237,690 | -0.07(-0.34%) |
Oct 16, 2014 | 20.40 | 21.08 | 20.40 | 20.77 | 261,350 | +0.01(+0.05%) |
Oct 15, 2014 | 19.91 | 20.88 | 19.39 | 20.76 | 287,863 | +0.55(+2.72%) |
Oct 14, 2014 | 20.70 | 20.98 | 20.17 | 20.21 | 235,017 | -0.25(-1.22%) |
Oct 13, 2014 | 20.12 | 20.98 | 19.87 | 20.46 | 280,645 | +0.31(+1.54%) |
Oct 10, 2014 | 19.99 | 20.79 | 19.99 | 20.15 | 197,098 | +0.07(+0.35%) |
Oct 09, 2014 | 20.60 | 20.82 | 20.02 | 20.08 | 299,856 | -0.41(-2.00%) |
Oct 08, 2014 | 19.58 | 20.51 | 19.34 | 20.49 | 311,745 | +0.90(+4.59%) |
Oct 07, 2014 | 19.69 | 20.11 | 19.57 | 19.59 | 166,621 | -0.28(-1.41%) |
Oct 06, 2014 | 20.35 | 20.35 | 19.54 | 19.87 | 259,494 | -0.45(-2.21%) |
Oct 03, 2014 | 20.30 | 20.43 | 20.02 | 20.32 | 159,584 | +0.20(+0.99%) |
Oct 02, 2014 | 19.57 | 20.16 | 19.03 | 20.12 | 253,609 | +0.55(+2.81%) |
Oct 01, 2014 | 20.10 | 20.10 | 19.45 | 19.57 | 406,387 | -0.60(-2.97%) |
Sep 30, 2014 | 20.49 | 20.75 | 20.10 | 20.17 | 363,747 | -0.31(-1.51%) |
Sep 29, 2014 | 20.41 | 20.78 | 20.16 | 20.48 | 223,591 | -0.12(-0.58%) |
Sep 26, 2014 | 20.51 | 20.92 | 20.20 | 20.60 | 315,586 | +0.11(+0.54%) |
Sep 25, 2014 | 21.21 | 21.36 | 20.26 | 20.49 | 225,905 | -0.68(-3.21%) |
Sep 24, 2014 | 20.32 | 21.39 | 19.92 | 21.17 | 537,529 | +0.97(+4.80%) |
Sep 23, 2014 | 20.29 | 20.51 | 20.10 | 20.20 | 231,589 | -0.21(-1.03%) |
Sep 22, 2014 | 20.26 | 20.48 | 19.98 | 20.41 | 297,610 | +0.10(+0.49%) |
Sep 19, 2014 | 20.72 | 20.84 | 19.90 | 20.31 | 427,237 | -0.29(-1.41%) |
Sep 18, 2014 | 20.50 | 20.86 | 20.18 | 20.60 | 193,198 | +0.26(+1.28%) |
Sep 17, 2014 | 20.41 | 20.65 | 20.19 | 20.34 | 162,185 | +0.02(+0.10%) |
Sep 16, 2014 | 20.36 | 20.49 | 20.02 | 20.32 | 226,888 | -0.11(-0.54%) |
Sep 15, 2014 | 20.48 | 20.71 | 20.02 | 20.43 | 285,063 | -0.11(-0.54%) |
Sep 12, 2014 | 20.72 | 20.78 | 20.43 | 20.54 | 176,436 | -0.24(-1.15%) |
Sep 11, 2014 | 20.59 | 20.92 | 20.50 | 20.78 | 113,256 | +0.08(+0.39%) |
Sep 10, 2014 | 20.38 | 20.91 | 20.33 | 20.70 | 242,251 | +0.38(+1.87%) |
Sep 09, 2014 | 21.00 | 21.33 | 20.26 | 20.32 | 354,769 | -0.76(-3.61%) |
Sep 08, 2014 | 20.40 | 21.55 | 20.34 | 21.08 | 554,337 | +0.69(+3.38%) |
Sep 05, 2014 | 20.20 | 20.46 | 20.10 | 20.39 | 247,643 | +0.12(+0.59%) |
Sep 04, 2014 | 20.53 | 20.70 | 20.25 | 20.27 | 237,861 | -0.21(-1.03%) |
Sep 03, 2014 | 20.79 | 21.00 | 20.36 | 20.48 | 380,310 | -0.26(-1.25%) |
Sep 02, 2014 | 20.96 | 21.21 | 20.54 | 20.74 | 282,650 | -0.18(-0.86%) |
Aug 29, 2014 | 20.88 | 20.92 | 20.92 | 20.92 | 221,700 | +0.16(+0.77%) |
Aug 28, 2014 | 20.76 | 20.98 | 20.52 | 20.76 | 187,744 | -0.18(-0.86%) |
Aug 27, 2014 | 21.06 | 21.08 | 20.92 | 20.94 | 219,107 | -0.14(-0.66%) |
Aug 26, 2014 | 21.09 | 21.29 | 20.95 | 21.08 | 245,635 | -0.01(-0.05%) |
Aug 25, 2014 | 21.32 | 21.32 | 21.17 | 21.09 | 224,650 | -0.15(-0.71%) |
Aug 22, 2014 | 21.13 | 21.37 | 20.94 | 21.24 | 167,456 | +0.07(+0.33%) |
Aug 21, 2014 | 21.16 | 21.43 | 20.55 | 21.17 | 334,726 | -0.02(-0.09%) |
Aug 20, 2014 | 21.43 | 21.58 | 21.00 | 21.19 | 239,331 | -0.36(-1.67%) |
Aug 19, 2014 | 21.52 | 21.91 | 21.46 | 21.55 | 381,680 | -0.04(-0.19%) |
Aug 18, 2014 | 21.49 | 21.84 | 21.30 | 21.59 | 260,696 | +0.29(+1.36%) |
Aug 15, 2014 | 21.58 | 21.85 | 21.10 | 21.30 | 471,496 | -0.07(-0.33%) |
Aug 14, 2014 | 21.65 | 21.90 | 21.14 | 21.37 | 433,954 | -0.21(-0.97%) |
Aug 13, 2014 | 20.88 | 21.78 | 20.88 | 21.58 | 706,295 | +0.72(+3.45%) |
Aug 12, 2014 | 20.88 | 21.09 | 20.60 | 20.86 | 329,410 | -0.04(-0.19%) |
Aug 11, 2014 | 21.32 | 21.35 | 20.75 | 20.90 | 353,645 | -0.38(-1.79%) |
Aug 08, 2014 | 20.85 | 21.24 | 20.54 | 21.28 | 466,261 | +0.38(+1.82%) |
Aug 07, 2014 | 21.78 | 22.02 | 20.79 | 20.90 | 472,581 | -0.88(-4.04%) |
Aug 06, 2014 | 21.61 | 22.17 | 21.39 | 21.78 | 464,478 | +0.00(+0.00%) |
Aug 05, 2014 | 21.46 | 22.58 | 21.26 | 21.78 | 965,801 | +0.15(+0.69%) |
Aug 04, 2014 | 19.51 | 21.86 | 19.45 | 21.63 | 1,198,166 | +2.14(+10.98%) |
Aug 01, 2014 | 20.11 | 20.31 | 19.36 | 19.49 | 472,502 | -0.69(-3.42%) |
Jul 31, 2014 | 19.76 | 20.35 | 19.03 | 20.18 | 1,021,909 | +0.02(+0.10%) |
Jul 30, 2014 | 17.00 | 20.93 | 16.51 | 20.16 | 2,964,965 | +4.09(+25.45%) |
Jul 29, 2014 | 15.86 | 16.14 | 15.70 | 16.07 | 239,098 | +0.23(+1.45%) |
Jul 28, 2014 | 15.86 | 16.08 | 15.65 | 15.84 | 241,650 | -0.04(-0.25%) |
Jul 25, 2014 | 15.97 | 16.16 | 15.71 | 15.88 | 226,927 | -0.24(-1.49%) |
Jul 24, 2014 | 16.05 | 16.36 | 15.93 | 16.12 | 189,795 | +0.07(+0.44%) |
Jul 23, 2014 | 16.42 | 16.42 | 15.97 | 16.05 | 210,422 | -0.36(-2.19%) |
Jul 22, 2014 | 15.78 | 16.57 | 15.62 | 16.41 | 360,167 | +0.69(+4.39%) |
Jul 21, 2014 | 15.89 | 15.94 | 15.48 | 15.72 | 177,573 | -0.30(-1.87%) |
Jul 18, 2014 | 15.78 | 16.58 | 15.73 | 16.02 | 555,802 | +0.44(+2.82%) |
Jul 17, 2014 | 15.73 | 15.98 | 15.50 | 15.58 | 269,593 | -0.27(-1.70%) |
Jul 16, 2014 | 15.73 | 15.91 | 15.50 | 15.85 | 201,698 | +0.25(+1.60%) |
Jul 15, 2014 | 15.93 | 16.15 | 15.57 | 15.60 | 293,239 | -0.33(-2.07%) |
Jul 14, 2014 | 15.88 | 16.02 | 15.76 | 15.93 | 216,320 | +0.21(+1.34%) |
Jul 11, 2014 | 15.43 | 15.85 | 15.35 | 15.72 | 261,640 | +0.23(+1.48%) |
Jul 10, 2014 | 15.45 | 15.73 | 15.31 | 15.49 | 255,823 | -0.20(-1.27%) |
Jul 09, 2014 | 16.07 | 16.07 | 15.69 | 15.69 | 216,874 | -0.22(-1.38%) |
Jul 08, 2014 | 16.25 | 16.66 | 15.78 | 15.91 | 554,681 | -0.29(-1.79%) |
Jul 07, 2014 | 16.58 | 16.70 | 16.20 | 16.20 | 316,754 | -0.49(-2.94%) |
Jul 03, 2014 | 16.50 | 16.69 | 16.69 | 16.69 | 279,600 | +0.30(+1.83%) |
Jul 02, 2014 | 16.11 | 16.49 | 16.07 | 16.39 | 645,330 | +0.32(+1.99%) |
Jul 01, 2014 | 16.93 | 17.27 | 15.97 | 16.07 | 1,154,401 | -0.67(-4.00%) |
Jun 30, 2014 | 17.61 | 18.20 | 16.62 | 16.74 | 1,697,352 | -0.72(-4.12%) |
Jun 27, 2014 | 14.50 | 17.55 | 14.46 | 17.46 | 5,027,787 | +4.01(+29.81%) |
Jun 26, 2014 | 13.41 | 13.46 | 13.25 | 13.45 | 145,440 | +0.06(+0.45%) |
Jun 25, 2014 | 13.25 | 13.50 | 13.25 | 13.39 | 153,938 | +0.04(+0.30%) |
Jun 24, 2014 | 13.59 | 13.72 | 13.34 | 13.35 | 239,351 | -0.27(-1.98%) |
Jun 23, 2014 | 13.79 | 13.85 | 13.53 | 13.62 | 190,140 | -0.21(-1.52%) |
Jun 20, 2014 | 13.43 | 13.86 | 13.27 | 13.83 | 612,376 | +0.40(+2.98%) |
Jun 19, 2014 | 13.47 | 13.55 | 13.34 | 13.43 | 159,076 | +0.03(+0.22%) |
Jun 18, 2014 | 13.52 | 13.58 | 13.26 | 13.40 | 311,799 | -0.12(-0.92%) |
Jun 17, 2014 | 13.65 | 13.72 | 13.44 | 13.53 | 221,946 | -0.06(-0.48%) |
Jun 16, 2014 | 13.62 | 13.76 | 13.42 | 13.59 | 316,831 | -0.03(-0.22%) |
Jun 13, 2014 | 13.82 | 13.83 | 13.56 | 13.62 | 231,301 | -0.15(-1.09%) |
Jun 12, 2014 | 13.89 | 14.01 | 13.65 | 13.77 | 166,407 | -0.11(-0.79%) |
Jun 11, 2014 | 14.27 | 14.28 | 13.85 | 13.88 | 175,332 | -0.41(-2.87%) |
Jun 10, 2014 | 14.37 | 14.42 | 14.20 | 14.29 | 229,069 | +0.02(+0.14%) |
Jun 06, 2014 | 14.27 | 14.40 | 14.18 | 14.27 | 164,166 | +0.08(+0.56%) |
Jun 05, 2014 | 13.87 | 14.25 | 13.67 | 14.19 | 327,904 | +0.31(+2.23%) |
Jun 04, 2014 | 13.97 | 13.97 | 13.80 | 13.88 | 194,082 | -0.13(-0.93%) |
Jun 03, 2014 | 13.92 | 14.15 | 13.77 | 14.01 | 319,080 | +0.00(+0.00%) |
Jun 02, 2014 | 14.51 | 14.57 | 13.78 | 14.01 | 509,330 | -0.54(-3.71%) |
May 30, 2014 | 14.70 | 14.70 | 14.37 | 14.55 | 206,926 | -0.11(-0.75%) |
May 29, 2014 | 14.66 | 14.78 | 14.54 | 14.66 | 97,836 | +0.02(+0.14%) |
May 28, 2014 | 14.89 | 14.93 | 14.57 | 14.64 | 180,123 | -0.31(-2.07%) |
May 27, 2014 | 14.80 | 15.14 | 14.58 | 14.95 | 230,726 | +0.23(+1.56%) |
May 23, 2014 | 14.50 | 14.72 | 14.72 | 14.72 | 111,200 | +0.22(+1.52%) |
May 22, 2014 | 14.17 | 14.54 | 14.14 | 14.50 | 103,576 | +0.31(+2.18%) |
May 21, 2014 | 14.35 | 14.47 | 14.05 | 14.19 | 167,091 | -0.13(-0.91%) |
May 20, 2014 | 14.74 | 14.74 | 14.25 | 14.32 | 366,804 | -0.49(-3.31%) |
May 19, 2014 | 14.74 | 14.93 | 14.47 | 14.81 | 177,802 | -0.02(-0.13%) |
May 16, 2014 | 14.94 | 14.94 | 14.54 | 14.83 | 409,438 | -0.14(-0.94%) |
May 15, 2014 | 14.60 | 15.15 | 14.30 | 14.97 | 936,488 | +0.97(+6.93%) |
May 14, 2014 | 14.39 | 14.39 | 13.95 | 14.00 | 187,855 | -0.40(-2.78%) |
May 13, 2014 | 14.51 | 14.68 | 14.38 | 14.40 | 248,166 | -0.10(-0.69%) |
May 12, 2014 | 13.53 | 14.75 | 13.53 | 14.50 | 688,252 | +1.14(+8.53%) |
May 09, 2014 | 13.36 | 13.58 | 13.21 | 13.36 | 291,735 | +0.00(+0.00%) |
May 08, 2014 | 12.92 | 14.50 | 12.86 | 13.36 | 979,660 | -0.14(-1.04%) |
May 07, 2014 | 13.53 | 13.65 | 13.23 | 13.50 | 604,141 | -0.01(-0.07%) |
May 06, 2014 | 13.82 | 14.09 | 13.51 | 13.51 | 233,942 | -0.42(-3.02%) |
May 05, 2014 | 13.66 | 14.34 | 13.52 | 13.93 | 416,528 | +0.41(+3.03%) |
May 02, 2014 | 13.53 | 13.83 | 13.47 | 13.52 | 285,862 | +0.06(+0.45%) |
May 01, 2014 | 13.62 | 13.89 | 13.20 | 13.46 | 330,164 | -0.17(-1.25%) |
Apr 30, 2014 | 13.45 | 13.81 | 13.37 | 13.63 | 426,317 | +0.18(+1.34%) |
Apr 29, 2014 | 13.17 | 13.57 | 13.10 | 13.45 | 332,847 | +0.31(+2.36%) |
Apr 28, 2014 | 13.78 | 13.87 | 13.12 | 13.14 | 351,618 | -0.61(-4.44%) |
Apr 25, 2014 | 13.75 | 13.95 | 13.64 | 13.75 | 207,525 | +0.00(+0.00%) |
Apr 24, 2014 | 13.87 | 14.10 | 13.63 | 13.75 | 206,933 | -0.07(-0.51%) |
Apr 23, 2014 | 14.11 | 14.59 | 13.78 | 13.82 | 573,617 | -0.32(-2.26%) |
Apr 22, 2014 | 14.06 | 14.27 | 13.99 | 14.14 | 293,531 | +0.10(+0.71%) |
Apr 21, 2014 | 13.81 | 14.25 | 13.81 | 14.04 | 188,310 | +0.26(+1.89%) |
Apr 17, 2014 | 13.75 | 13.78 | 13.78 | 13.78 | 219,100 | +0.03(+0.22%) |
Apr 16, 2014 | 13.78 | 13.88 | 13.58 | 13.75 | 241,574 | +0.06(+0.44%) |
Apr 15, 2014 | 13.74 | 13.86 | 13.53 | 13.69 | 280,208 | -0.05(-0.36%) |
Apr 14, 2014 | 14.02 | 14.09 | 13.56 | 13.74 | 195,176 | -0.16(-1.15%) |
Apr 11, 2014 | 14.01 | 14.31 | 13.76 | 13.90 | 238,992 | -0.28(-1.97%) |
Apr 10, 2014 | 14.69 | 14.78 | 14.09 | 14.18 | 217,104 | -0.56(-3.80%) |
Apr 09, 2014 | 14.56 | 14.78 | 14.31 | 14.74 | 230,488 | +0.24(+1.66%) |
Apr 08, 2014 | 14.48 | 14.69 | 14.23 | 14.50 | 334,640 | +0.00(+0.00%) |
Apr 07, 2014 | 14.65 | 14.70 | 14.21 | 14.50 | 363,997 | -0.25(-1.69%) |
Apr 04, 2014 | 15.42 | 15.47 | 14.61 | 14.75 | 246,429 | -0.59(-3.85%) |
Apr 03, 2014 | 15.62 | 15.66 | 15.16 | 15.34 | 285,394 | -0.36(-2.29%) |
Apr 02, 2014 | 15.49 | 15.81 | 15.30 | 15.70 | 286,527 | +0.20(+1.29%) |
Apr 01, 2014 | 14.95 | 15.54 | 14.95 | 15.50 | 408,296 | +0.61(+4.10%) |
Mar 31, 2014 | 14.76 | 15.11 | 14.67 | 14.89 | 217,169 | +0.16(+1.09%) |
Mar 28, 2014 | 14.72 | 15.38 | 14.71 | 14.73 | 358,568 | +0.02(+0.14%) |
Mar 27, 2014 | 14.72 | 14.90 | 14.40 | 14.71 | 245,647 | +0.02(+0.14%) |
Mar 26, 2014 | 15.00 | 15.28 | 14.69 | 14.69 | 317,525 | -0.21(-1.41%) |
Mar 25, 2014 | 14.93 | 15.15 | 14.66 | 14.90 | 229,251 | +0.08(+0.54%) |
Mar 24, 2014 | 14.95 | 15.10 | 14.74 | 14.82 | 394,874 | -0.10(-0.67%) |
Mar 21, 2014 | 14.99 | 15.16 | 14.83 | 14.92 | 545,798 | +0.02(+0.13%) |
Mar 20, 2014 | 14.82 | 15.11 | 14.73 | 14.90 | 356,033 | +0.01(+0.07%) |
Mar 19, 2014 | 14.56 | 14.95 | 14.47 | 14.89 | 376,406 | +0.34(+2.34%) |
Mar 18, 2014 | 14.21 | 14.58 | 14.13 | 14.55 | 242,510 | +0.33(+2.32%) |
Mar 17, 2014 | 14.49 | 14.83 | 14.22 | 14.22 | 235,912 | -0.19(-1.32%) |
Mar 14, 2014 | 13.99 | 14.44 | 13.85 | 14.41 | 530,907 | +0.32(+2.27%) |
Mar 13, 2014 | 15.26 | 15.42 | 14.02 | 14.09 | 901,952 | -1.33(-8.63%) |
Mar 12, 2014 | 14.52 | 16.08 | 14.51 | 15.42 | 647,323 | -0.24(-1.53%) |
Mar 11, 2014 | 15.39 | 16.16 | 14.47 | 15.66 | 475,085 | -0.54(-3.33%) |
Mar 10, 2014 | 15.84 | 16.24 | 15.80 | 16.20 | 267,207 | +0.33(+2.08%) |
Mar 07, 2014 | 15.91 | 16.14 | 15.43 | 15.87 | 224,478 | +0.07(+0.44%) |
Mar 06, 2014 | 16.43 | 16.43 | 15.77 | 15.80 | 371,205 | -0.65(-3.95%) |
Mar 05, 2014 | 16.64 | 16.73 | 16.27 | 16.45 | 190,150 | -0.22(-1.32%) |
Mar 04, 2014 | 16.96 | 17.16 | 16.62 | 16.67 | 331,016 | -0.06(-0.36%) |
Mar 03, 2014 | 16.80 | 17.00 | 16.42 | 16.73 | 190,596 | -0.23(-1.36%) |
Feb 28, 2014 | 17.45 | 17.61 | 16.92 | 16.96 | 301,080 | -0.46(-2.64%) |
Feb 27, 2014 | 16.93 | 17.46 | 16.74 | 17.42 | 195,976 | +0.46(+2.71%) |
Feb 26, 2014 | 16.63 | 17.24 | 16.49 | 16.96 | 202,536 | +0.38(+2.29%) |
Feb 25, 2014 | 16.87 | 16.87 | 16.44 | 16.58 | 147,991 | -0.37(-2.18%) |
Feb 24, 2014 | 16.60 | 17.17 | 16.45 | 16.95 | 375,953 | +0.35(+2.11%) |
Feb 21, 2014 | 16.77 | 17.00 | 16.39 | 16.60 | 212,378 | -0.06(-0.36%) |
Feb 20, 2014 | 16.38 | 16.81 | 16.19 | 16.66 | 165,241 | +0.35(+2.15%) |
Feb 19, 2014 | 16.53 | 16.98 | 16.27 | 16.31 | 312,877 | -0.19(-1.15%) |
Feb 18, 2014 | 15.67 | 17.00 | 15.62 | 16.50 | 533,845 | +0.83(+5.30%) |
Feb 14, 2014 | 15.63 | 15.67 | 15.67 | 15.67 | 123,000 | -0.02(-0.13%) |
Feb 13, 2014 | 15.19 | 15.96 | 15.19 | 15.69 | 301,518 | +0.39(+2.55%) |
Feb 12, 2014 | 15.36 | 15.60 | 15.17 | 15.30 | 176,657 | +0.00(+0.00%) |
Feb 11, 2014 | 15.25 | 15.42 | 14.95 | 15.30 | 132,050 | +0.07(+0.46%) |
Feb 10, 2014 | 15.23 | 15.28 | 14.81 | 15.23 | 154,465 | -0.02(-0.13%) |
Feb 07, 2014 | 15.45 | 15.50 | 15.00 | 15.25 | 183,131 | -0.15(-0.97%) |
Feb 06, 2014 | 15.13 | 15.50 | 14.98 | 15.40 | 328,121 | +0.32(+2.12%) |
Feb 05, 2014 | 14.80 | 15.17 | 14.40 | 15.08 | 319,945 | +0.22(+1.48%) |
Feb 04, 2014 | 14.70 | 15.23 | 14.66 | 14.86 | 271,097 | +0.23(+1.57%) |
Feb 03, 2014 | 15.09 | 15.34 | 14.46 | 14.63 | 246,062 | -0.46(-3.05%) |
Jan 31, 2014 | 15.01 | 15.47 | 15.01 | 15.09 | 213,662 | -0.18(-1.18%) |
Jan 30, 2014 | 15.17 | 15.36 | 15.14 | 15.27 | 159,695 | +0.20(+1.33%) |
Jan 29, 2014 | 15.26 | 15.54 | 14.95 | 15.07 | 205,387 | -0.34(-2.21%) |
Jan 28, 2014 | 15.17 | 15.52 | 14.98 | 15.41 | 253,018 | +0.23(+1.52%) |
Jan 27, 2014 | 15.23 | 15.47 | 14.89 | 15.18 | 302,218 | -0.06(-0.39%) |
Jan 24, 2014 | 15.29 | 15.63 | 15.07 | 15.24 | 241,255 | -0.12(-0.78%) |
Jan 23, 2014 | 15.39 | 15.48 | 15.23 | 15.36 | 167,644 | -0.14(-0.90%) |
Jan 22, 2014 | 15.54 | 15.57 | 15.32 | 15.50 | 177,515 | -0.03(-0.19%) |
Jan 21, 2014 | 15.78 | 15.90 | 15.42 | 15.53 | 190,633 | -0.11(-0.70%) |
Jan 17, 2014 | 15.29 | 15.64 | 15.64 | 15.64 | 233,900 | +0.28(+1.82%) |
Jan 16, 2014 | 14.88 | 16.22 | 14.88 | 15.36 | 536,250 | +0.48(+3.23%) |
Jan 15, 2014 | 14.58 | 15.03 | 14.20 | 14.88 | 320,639 | +0.30(+2.06%) |
Jan 14, 2014 | 14.62 | 14.82 | 14.44 | 14.58 | 247,107 | -0.02(-0.14%) |
Jan 13, 2014 | 14.84 | 15.20 | 14.49 | 14.60 | 282,541 | -0.33(-2.21%) |
Jan 10, 2014 | 14.84 | 15.14 | 14.73 | 14.93 | 268,124 | +0.05(+0.34%) |
Jan 09, 2014 | 14.90 | 14.91 | 14.56 | 14.88 | 237,976 | +0.00(+0.00%) |
Jan 08, 2014 | 14.91 | 15.13 | 14.81 | 14.88 | 248,329 | -0.08(-0.53%) |
Jan 07, 2014 | 14.61 | 15.16 | 14.61 | 14.96 | 308,910 | +0.40(+2.75%) |
Jan 06, 2014 | 14.61 | 14.79 | 14.41 | 14.56 | 325,748 | +0.01(+0.07%) |
Jan 03, 2014 | 14.43 | 14.61 | 14.25 | 14.55 | 206,514 | +0.13(+0.90%) |
Jan 02, 2014 | 14.60 | 14.60 | 14.20 | 14.42 | 316,355 | -0.21(-1.44%) |
Dec 31, 2013 | 14.61 | 14.63 | 14.63 | 14.63 | 299,400 | +0.02(+0.14%) |
Dec 30, 2013 | 14.67 | 14.82 | 14.39 | 14.61 | 359,114 | -0.11(-0.75%) |
Dec 27, 2013 | 14.68 | 14.88 | 14.53 | 14.72 | 183,265 | +0.04(+0.27%) |
Dec 26, 2013 | 14.96 | 15.22 | 14.66 | 14.68 | 212,411 | -0.28(-1.87%) |
Dec 24, 2013 | 14.82 | 15.22 | 14.65 | 14.96 | 160,926 | +0.17(+1.15%) |
Dec 23, 2013 | 14.50 | 14.87 | 14.21 | 14.79 | 459,105 | +0.39(+2.71%) |
Dec 20, 2013 | 14.64 | 14.67 | 14.24 | 14.40 | 750,549 | -0.23(-1.57%) |
Dec 19, 2013 | 14.73 | 14.88 | 14.48 | 14.63 | 340,575 | -0.15(-1.01%) |
Dec 18, 2013 | 14.80 | 14.89 | 14.39 | 14.78 | 332,571 | +0.04(+0.28%) |
Dec 17, 2013 | 15.12 | 15.19 | 14.62 | 14.74 | 467,660 | -0.38(-2.53%) |
Dec 16, 2013 | 15.06 | 15.37 | 14.87 | 15.12 | 438,017 | +0.11(+0.73%) |
Dec 13, 2013 | 15.07 | 15.26 | 14.82 | 15.01 | 302,252 | +0.00(+0.00%) |
Dec 12, 2013 | 14.76 | 15.08 | 14.73 | 15.01 | 421,202 | +0.30(+2.04%) |
Dec 11, 2013 | 15.54 | 15.57 | 14.61 | 14.71 | 542,699 | -0.81(-5.22%) |
Dec 10, 2013 | 15.32 | 15.52 | 15.01 | 15.52 | 500,453 | +0.17(+1.11%) |
Dec 09, 2013 | 15.52 | 15.53 | 15.26 | 15.35 | 445,298 | -0.15(-0.97%) |
Dec 06, 2013 | 15.70 | 15.93 | 15.45 | 15.50 | 0 | -0.02(-0.13%) |
Dec 05, 2013 | 15.74 | 15.78 | 15.49 | 15.52 | 0 | -0.26(-1.65%) |
Dec 04, 2013 | 15.77 | 15.87 | 15.32 | 15.78 | 0 | -0.05(-0.32%) |
Dec 03, 2013 | 15.90 | 16.18 | 15.78 | 15.83 | 782,685 | -0.14(-0.88%) |
Dec 02, 2013 | 16.25 | 16.76 | 15.65 | 15.97 | 800,020 | -0.31(-1.90%) |
Nov 29, 2013 | 16.61 | 16.75 | 16.27 | 16.28 | 0 | -0.22(-1.33%) |
Nov 27, 2013 | 16.03 | 16.78 | 16.01 | 16.50 | 0 | +0.45(+2.80%) |
Nov 26, 2013 | 15.97 | 16.12 | 15.73 | 16.05 | 0 | +0.13(+0.82%) |
Nov 25, 2013 | 15.62 | 16.22 | 15.42 | 15.92 | 829,958 | +0.36(+2.31%) |
Nov 22, 2013 | 15.85 | 15.90 | 15.41 | 15.56 | 0 | -0.05(-0.32%) |
Nov 21, 2013 | 14.40 | 15.70 | 14.29 | 15.61 | 1,448,260 | +1.31(+9.16%) |
Nov 20, 2013 | 14.49 | 14.77 | 14.20 | 14.30 | 0 | -0.26(-1.79%) |
Nov 19, 2013 | 14.32 | 14.62 | 14.24 | 14.56 | 887,569 | +0.24(+1.68%) |
Nov 18, 2013 | 14.36 | 14.45 | 14.10 | 14.32 | 0 | -0.03(-0.21%) |
Nov 15, 2013 | 14.02 | 14.74 | 13.88 | 14.35 | 0 | +0.58(+4.22%) |
Nov 14, 2013 | 12.89 | 13.87 | 12.63 | 13.77 | 830,784 | +0.81(+6.24%) |
Nov 13, 2013 | 13.61 | 13.75 | 12.60 | 12.96 | 0 | -1.36(-9.50%) |
Nov 12, 2013 | 15.61 | 16.05 | 13.95 | 14.32 | 3,359,538 | -3.03(-17.46%) |
Nov 11, 2013 | 17.07 | 17.43 | 16.95 | 17.35 | 0 | +0.25(+1.46%) |
Nov 08, 2013 | 16.41 | 17.17 | 16.27 | 17.10 | 0 | +0.70(+4.27%) |
Nov 07, 2013 | 16.88 | 17.01 | 16.31 | 16.40 | 300,737 | -0.43(-2.55%) |
Nov 06, 2013 | 16.84 | 16.99 | 16.66 | 16.83 | 187,771 | +0.04(+0.24%) |
Nov 05, 2013 | 17.02 | 17.20 | 16.59 | 16.79 | 0 | -0.39(-2.27%) |
Nov 04, 2013 | 16.51 | 17.22 | 16.51 | 17.18 | 371,874 | +0.54(+3.25%) |