Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.00 | 14.35 | 13.58 | 13.76 | 123,447 | +0.05(+0.36%) |
Oct 30, 2014 | 14.06 | 14.34 | 13.66 | 13.71 | 77,841 | -0.37(-2.63%) |
Oct 29, 2014 | 14.47 | 14.98 | 14.02 | 14.08 | 164,585 | -0.39(-2.70%) |
Oct 28, 2014 | 14.10 | 14.56 | 13.78 | 14.47 | 93,284 | +0.44(+3.14%) |
Oct 27, 2014 | 14.06 | 14.31 | 14.06 | 14.03 | 71,434 | -0.03(-0.21%) |
Oct 24, 2014 | 14.40 | 14.40 | 13.92 | 14.06 | 93,387 | -0.28(-1.95%) |
Oct 23, 2014 | 13.81 | 14.69 | 13.81 | 14.34 | 164,957 | +0.74(+5.44%) |
Oct 22, 2014 | 13.67 | 13.91 | 13.32 | 13.60 | 87,955 | -0.09(-0.66%) |
Oct 21, 2014 | 13.88 | 14.07 | 13.54 | 13.69 | 77,521 | -0.09(-0.65%) |
Oct 20, 2014 | 13.82 | 13.90 | 13.69 | 13.78 | 65,632 | -0.10(-0.72%) |
Oct 17, 2014 | 14.67 | 14.73 | 13.81 | 13.88 | 88,941 | -0.58(-4.01%) |
Oct 16, 2014 | 13.67 | 14.80 | 13.67 | 14.46 | 127,965 | +0.64(+4.63%) |
Oct 15, 2014 | 14.19 | 14.55 | 13.48 | 13.82 | 242,188 | -0.57(-3.96%) |
Oct 14, 2014 | 13.62 | 14.60 | 13.60 | 14.39 | 232,446 | +0.90(+6.67%) |
Oct 13, 2014 | 13.48 | 13.87 | 13.40 | 13.49 | 180,247 | +0.00(+0.00%) |
Oct 10, 2014 | 13.53 | 13.67 | 13.26 | 13.49 | 133,144 | -0.12(-0.88%) |
Oct 09, 2014 | 13.46 | 13.76 | 13.35 | 13.61 | 125,535 | +0.10(+0.74%) |
Oct 08, 2014 | 13.34 | 13.56 | 13.21 | 13.51 | 180,985 | +0.08(+0.60%) |
Oct 07, 2014 | 13.48 | 13.51 | 13.15 | 13.43 | 216,128 | -0.24(-1.76%) |
Oct 06, 2014 | 13.67 | 13.75 | 13.40 | 13.67 | 82,443 | +0.03(+0.22%) |
Oct 03, 2014 | 13.37 | 13.68 | 13.23 | 13.64 | 166,772 | +0.35(+2.63%) |
Oct 02, 2014 | 12.87 | 13.34 | 12.87 | 13.29 | 164,907 | +0.38(+2.94%) |
Oct 01, 2014 | 12.94 | 13.04 | 12.85 | 12.91 | 150,778 | -0.08(-0.62%) |
Sep 30, 2014 | 13.01 | 13.09 | 12.84 | 12.99 | 231,610 | -0.04(-0.31%) |
Sep 29, 2014 | 13.04 | 13.45 | 12.99 | 13.03 | 163,475 | -0.13(-0.99%) |
Sep 26, 2014 | 13.14 | 13.20 | 13.03 | 13.16 | 87,949 | +0.02(+0.15%) |
Sep 25, 2014 | 13.33 | 13.42 | 13.09 | 13.14 | 233,020 | -0.20(-1.50%) |
Sep 24, 2014 | 13.23 | 13.48 | 13.21 | 13.34 | 244,312 | +0.15(+1.14%) |
Sep 23, 2014 | 13.02 | 13.28 | 13.02 | 13.19 | 244,780 | +0.07(+0.53%) |
Sep 22, 2014 | 13.09 | 13.22 | 13.04 | 13.12 | 159,158 | -0.05(-0.38%) |
Sep 19, 2014 | 13.30 | 13.30 | 13.06 | 13.17 | 325,922 | -0.11(-0.83%) |
Sep 18, 2014 | 13.36 | 13.43 | 13.25 | 13.28 | 141,344 | -0.05(-0.38%) |
Sep 17, 2014 | 13.21 | 13.70 | 13.08 | 13.33 | 167,077 | +0.15(+1.14%) |
Sep 16, 2014 | 13.23 | 13.52 | 13.15 | 13.18 | 264,688 | -0.02(-0.15%) |
Sep 15, 2014 | 13.34 | 13.63 | 12.99 | 13.20 | 268,844 | -0.22(-1.64%) |
Sep 12, 2014 | 13.65 | 13.83 | 13.07 | 13.42 | 302,691 | -0.23(-1.68%) |
Sep 11, 2014 | 12.94 | 14.07 | 12.91 | 13.65 | 765,540 | +0.64(+4.92%) |
Sep 10, 2014 | 12.95 | 13.14 | 12.82 | 13.01 | 461,109 | +0.00(+0.00%) |
Sep 09, 2014 | 12.10 | 13.84 | 11.85 | 13.01 | 1,230,824 | -0.15(-1.14%) |
Sep 08, 2014 | 12.43 | 13.38 | 12.34 | 13.16 | 637,148 | +0.64(+5.11%) |
Sep 05, 2014 | 12.45 | 12.62 | 12.34 | 12.52 | 240,052 | +0.08(+0.64%) |
Sep 04, 2014 | 12.25 | 12.52 | 12.25 | 12.44 | 195,223 | +0.23(+1.88%) |
Sep 03, 2014 | 12.39 | 12.49 | 12.16 | 12.21 | 225,711 | -0.15(-1.21%) |
Sep 02, 2014 | 12.40 | 12.47 | 12.18 | 12.36 | 244,051 | +0.05(+0.41%) |
Aug 29, 2014 | 12.32 | 12.31 | 12.31 | 12.31 | 243,500 | -0.02(-0.16%) |
Aug 28, 2014 | 12.50 | 12.50 | 12.25 | 12.33 | 412,541 | -0.20(-1.60%) |
Aug 27, 2014 | 13.43 | 13.45 | 12.33 | 12.53 | 800,966 | -0.92(-6.84%) |
Aug 26, 2014 | 13.65 | 13.94 | 13.42 | 13.45 | 118,533 | -0.20(-1.47%) |
Aug 25, 2014 | 13.74 | 13.95 | 13.74 | 13.65 | 127,427 | +0.01(+0.07%) |
Aug 22, 2014 | 13.68 | 13.75 | 13.44 | 13.64 | 119,527 | -0.08(-0.58%) |
Aug 21, 2014 | 13.51 | 13.83 | 13.30 | 13.72 | 145,318 | +0.22(+1.63%) |
Aug 20, 2014 | 13.58 | 13.60 | 13.33 | 13.50 | 96,542 | -0.12(-0.88%) |
Aug 19, 2014 | 13.68 | 13.78 | 13.68 | 13.62 | 65,198 | -0.06(-0.44%) |
Aug 18, 2014 | 13.43 | 13.71 | 13.39 | 13.68 | 95,644 | +0.34(+2.55%) |
Aug 15, 2014 | 13.78 | 13.83 | 13.31 | 13.34 | 140,154 | -0.31(-2.27%) |
Aug 14, 2014 | 13.75 | 13.90 | 13.50 | 13.65 | 160,311 | -0.11(-0.80%) |
Aug 13, 2014 | 14.13 | 14.13 | 13.69 | 13.76 | 99,877 | -0.31(-2.20%) |
Aug 12, 2014 | 14.51 | 14.51 | 13.50 | 14.07 | 223,267 | -0.53(-3.63%) |
Aug 11, 2014 | 14.17 | 14.73 | 14.16 | 14.60 | 124,722 | +0.51(+3.62%) |
Aug 08, 2014 | 14.04 | 14.21 | 14.01 | 14.09 | 84,539 | +0.04(+0.28%) |
Aug 07, 2014 | 14.18 | 14.30 | 13.96 | 14.05 | 129,187 | -0.09(-0.64%) |
Aug 06, 2014 | 13.91 | 14.33 | 13.91 | 14.14 | 79,796 | +0.13(+0.93%) |
Aug 05, 2014 | 14.29 | 14.50 | 13.99 | 14.01 | 121,820 | -0.38(-2.64%) |
Aug 04, 2014 | 14.07 | 14.42 | 13.72 | 14.39 | 152,149 | +0.39(+2.79%) |
Aug 01, 2014 | 14.66 | 14.78 | 13.92 | 14.00 | 247,957 | -0.66(-4.50%) |
Jul 31, 2014 | 14.73 | 14.81 | 14.51 | 14.66 | 152,262 | -0.16(-1.08%) |
Jul 30, 2014 | 15.05 | 15.10 | 14.70 | 14.82 | 123,058 | -0.18(-1.20%) |
Jul 29, 2014 | 15.16 | 15.19 | 14.89 | 15.00 | 128,708 | -0.19(-1.25%) |
Jul 28, 2014 | 15.43 | 15.70 | 15.03 | 15.19 | 117,703 | -0.19(-1.24%) |
Jul 25, 2014 | 15.72 | 15.92 | 15.32 | 15.38 | 114,191 | -0.45(-2.84%) |
Jul 24, 2014 | 16.05 | 16.29 | 15.80 | 15.83 | 103,698 | -0.24(-1.49%) |
Jul 23, 2014 | 16.18 | 16.33 | 15.85 | 16.07 | 90,287 | -0.07(-0.43%) |
Jul 22, 2014 | 16.11 | 16.29 | 15.98 | 16.14 | 68,116 | +0.09(+0.56%) |
Jul 21, 2014 | 16.24 | 16.24 | 16.01 | 16.05 | 99,572 | -0.24(-1.47%) |
Jul 18, 2014 | 16.24 | 16.47 | 16.20 | 16.29 | 104,837 | +0.00(+0.00%) |
Jul 17, 2014 | 16.29 | 16.49 | 16.14 | 16.29 | 175,250 | -0.13(-0.79%) |
Jul 16, 2014 | 15.62 | 16.46 | 15.34 | 16.42 | 182,186 | +0.87(+5.59%) |
Jul 15, 2014 | 15.47 | 15.69 | 15.32 | 15.55 | 109,833 | +0.11(+0.71%) |
Jul 14, 2014 | 15.46 | 15.49 | 15.32 | 15.44 | 80,782 | +0.09(+0.59%) |
Jul 11, 2014 | 15.72 | 15.98 | 15.32 | 15.35 | 198,745 | -0.40(-2.54%) |
Jul 10, 2014 | 15.61 | 16.09 | 15.56 | 15.75 | 132,547 | -0.16(-1.01%) |
Jul 09, 2014 | 16.30 | 16.46 | 15.87 | 15.91 | 84,336 | -0.32(-1.97%) |
Jul 08, 2014 | 16.22 | 16.32 | 16.01 | 16.23 | 151,191 | -0.07(-0.43%) |
Jul 07, 2014 | 16.21 | 16.50 | 16.20 | 16.30 | 179,008 | -0.02(-0.12%) |
Jul 03, 2014 | 16.44 | 16.32 | 16.32 | 16.32 | 71,400 | -0.03(-0.18%) |
Jul 02, 2014 | 16.35 | 16.53 | 16.14 | 16.35 | 176,523 | -0.04(-0.24%) |
Jul 01, 2014 | 16.53 | 16.73 | 16.21 | 16.39 | 125,668 | -0.07(-0.43%) |
Jun 30, 2014 | 16.46 | 16.71 | 16.16 | 16.46 | 121,721 | -0.07(-0.42%) |
Jun 27, 2014 | 15.95 | 16.71 | 15.78 | 16.53 | 317,199 | +0.48(+2.99%) |
Jun 26, 2014 | 15.75 | 16.06 | 15.42 | 16.05 | 119,248 | +0.34(+2.16%) |
Jun 25, 2014 | 15.20 | 15.79 | 15.05 | 15.71 | 267,348 | +0.36(+2.35%) |
Jun 24, 2014 | 15.57 | 15.73 | 15.32 | 15.35 | 155,870 | -0.30(-1.92%) |
Jun 23, 2014 | 15.59 | 15.71 | 15.42 | 15.65 | 94,581 | +0.04(+0.26%) |
Jun 20, 2014 | 15.72 | 15.74 | 15.51 | 15.61 | 252,838 | -0.11(-0.70%) |
Jun 19, 2014 | 15.70 | 15.90 | 15.65 | 15.72 | 125,482 | +0.07(+0.45%) |
Jun 18, 2014 | 15.46 | 15.67 | 15.35 | 15.65 | 170,642 | +0.16(+1.03%) |
Jun 17, 2014 | 15.65 | 15.93 | 15.34 | 15.49 | 161,537 | -0.21(-1.34%) |
Jun 16, 2014 | 15.50 | 15.72 | 15.34 | 15.70 | 103,655 | +0.20(+1.29%) |
Jun 13, 2014 | 16.00 | 16.20 | 15.43 | 15.50 | 172,199 | -0.43(-2.70%) |
Jun 12, 2014 | 16.33 | 16.65 | 15.76 | 15.93 | 161,192 | -0.45(-2.75%) |
Jun 11, 2014 | 16.99 | 17.21 | 16.17 | 16.38 | 225,657 | -0.76(-4.43%) |
Jun 10, 2014 | 17.22 | 17.22 | 16.89 | 17.14 | 77,117 | +0.16(+0.94%) |
Jun 06, 2014 | 17.89 | 18.00 | 16.92 | 16.98 | 254,922 | -0.93(-5.19%) |
Jun 05, 2014 | 16.80 | 18.00 | 16.80 | 17.91 | 298,227 | +0.30(+1.70%) |
Jun 04, 2014 | 17.47 | 17.98 | 17.30 | 17.61 | 732,775 | -0.01(-0.06%) |
Jun 03, 2014 | 17.96 | 17.96 | 17.45 | 17.62 | 120,517 | -0.50(-2.76%) |
Jun 02, 2014 | 17.51 | 18.25 | 17.19 | 18.12 | 222,690 | +0.61(+3.48%) |
May 30, 2014 | 17.85 | 17.85 | 17.17 | 17.51 | 145,788 | -0.30(-1.68%) |
May 29, 2014 | 17.35 | 17.83 | 17.10 | 17.81 | 240,292 | +0.55(+3.19%) |
May 28, 2014 | 16.39 | 17.54 | 16.36 | 17.26 | 432,266 | +0.79(+4.80%) |
May 27, 2014 | 15.84 | 16.48 | 15.84 | 16.47 | 203,432 | +0.68(+4.31%) |
May 23, 2014 | 15.68 | 15.79 | 15.79 | 15.79 | 84,600 | +0.00(+0.00%) |
May 22, 2014 | 15.74 | 15.92 | 15.61 | 15.79 | 68,761 | +0.02(+0.13%) |
May 21, 2014 | 16.08 | 16.22 | 15.65 | 15.77 | 89,244 | -0.23(-1.44%) |
May 20, 2014 | 16.10 | 16.10 | 15.69 | 16.00 | 180,700 | -0.20(-1.23%) |
May 19, 2014 | 15.80 | 16.23 | 15.57 | 16.20 | 190,072 | +0.35(+2.21%) |
May 16, 2014 | 15.79 | 15.87 | 15.41 | 15.85 | 167,364 | +0.02(+0.13%) |
May 15, 2014 | 15.79 | 16.05 | 15.51 | 15.83 | 183,144 | -0.11(-0.69%) |
May 14, 2014 | 16.41 | 16.49 | 15.88 | 15.94 | 147,682 | -0.57(-3.45%) |
May 13, 2014 | 16.53 | 16.68 | 16.35 | 16.51 | 172,460 | -0.07(-0.42%) |
May 12, 2014 | 16.41 | 16.78 | 16.17 | 16.58 | 106,721 | +0.25(+1.53%) |
May 09, 2014 | 16.23 | 16.64 | 16.17 | 16.33 | 123,711 | -0.01(-0.06%) |
May 08, 2014 | 16.64 | 17.04 | 16.30 | 16.34 | 151,526 | -0.35(-2.10%) |
May 07, 2014 | 16.82 | 17.27 | 16.56 | 16.69 | 145,104 | -0.18(-1.07%) |
May 06, 2014 | 17.00 | 17.05 | 16.72 | 16.87 | 459,515 | -0.17(-1.00%) |
May 05, 2014 | 17.01 | 17.36 | 16.82 | 17.04 | 167,519 | -0.07(-0.41%) |
May 02, 2014 | 17.25 | 17.55 | 17.01 | 17.11 | 125,822 | -0.20(-1.16%) |
May 01, 2014 | 17.65 | 17.78 | 17.16 | 17.31 | 181,068 | -0.33(-1.87%) |
Apr 30, 2014 | 17.45 | 17.74 | 17.11 | 17.64 | 159,458 | +0.17(+0.97%) |
Apr 29, 2014 | 17.85 | 18.23 | 17.44 | 17.47 | 184,429 | -0.30(-1.69%) |
Apr 28, 2014 | 18.23 | 18.39 | 17.50 | 17.77 | 164,362 | -0.44(-2.42%) |
Apr 25, 2014 | 18.14 | 18.47 | 18.03 | 18.21 | 193,614 | -0.04(-0.22%) |
Apr 24, 2014 | 18.23 | 18.39 | 17.87 | 18.25 | 146,567 | +0.16(+0.88%) |
Apr 23, 2014 | 18.18 | 18.35 | 18.02 | 18.09 | 100,009 | -0.16(-0.88%) |
Apr 22, 2014 | 17.93 | 18.44 | 17.90 | 18.25 | 279,377 | +0.14(+0.77%) |
Apr 21, 2014 | 18.10 | 18.36 | 18.00 | 18.11 | 201,004 | -0.03(-0.17%) |
Apr 17, 2014 | 18.42 | 18.14 | 18.14 | 18.14 | 193,400 | -0.37(-2.00%) |
Apr 16, 2014 | 18.63 | 18.66 | 18.20 | 18.51 | 247,372 | -0.07(-0.38%) |
Apr 15, 2014 | 19.83 | 19.83 | 18.13 | 18.58 | 762,230 | -1.35(-6.77%) |
Apr 14, 2014 | 19.92 | 20.40 | 19.72 | 19.93 | 939,096 | +0.03(+0.15%) |
Apr 11, 2014 | 18.25 | 20.02 | 17.85 | 19.90 | 1,200,226 | +1.76(+9.70%) |
Apr 10, 2014 | 16.41 | 18.25 | 16.30 | 18.14 | 1,186,415 | +2.34(+14.81%) |
Apr 09, 2014 | 15.23 | 15.92 | 15.23 | 15.80 | 376,548 | +0.62(+4.08%) |
Apr 08, 2014 | 14.83 | 15.58 | 14.71 | 15.18 | 180,248 | +0.30(+2.02%) |
Apr 07, 2014 | 15.47 | 15.47 | 14.57 | 14.88 | 417,707 | -0.82(-5.22%) |
Apr 04, 2014 | 16.09 | 16.11 | 15.44 | 15.70 | 120,481 | -0.30(-1.88%) |
Apr 03, 2014 | 15.84 | 16.07 | 15.77 | 16.00 | 133,209 | +0.18(+1.14%) |
Apr 02, 2014 | 15.66 | 15.88 | 15.40 | 15.82 | 143,954 | +0.15(+0.96%) |
Apr 01, 2014 | 15.73 | 15.89 | 15.52 | 15.67 | 117,843 | +0.00(+0.00%) |
Mar 31, 2014 | 15.59 | 15.80 | 15.37 | 15.67 | 200,723 | +0.18(+1.16%) |
Mar 28, 2014 | 15.59 | 15.78 | 15.40 | 15.49 | 173,640 | -0.09(-0.58%) |
Mar 27, 2014 | 15.53 | 16.02 | 15.36 | 15.58 | 220,874 | +0.07(+0.45%) |
Mar 26, 2014 | 16.22 | 16.25 | 15.50 | 15.51 | 152,772 | -0.61(-3.78%) |
Mar 25, 2014 | 16.09 | 16.48 | 15.79 | 16.12 | 297,396 | +0.11(+0.69%) |
Mar 24, 2014 | 16.06 | 16.10 | 15.86 | 16.01 | 111,517 | +0.03(+0.19%) |
Mar 21, 2014 | 15.96 | 16.21 | 15.79 | 15.98 | 536,257 | +0.14(+0.88%) |
Mar 20, 2014 | 15.97 | 16.11 | 15.72 | 15.84 | 265,673 | -0.19(-1.19%) |
Mar 19, 2014 | 15.68 | 16.13 | 15.55 | 16.03 | 343,417 | +0.33(+2.10%) |
Mar 18, 2014 | 15.87 | 15.88 | 15.55 | 15.70 | 163,626 | -0.13(-0.82%) |
Mar 17, 2014 | 15.78 | 15.97 | 15.65 | 15.83 | 88,280 | +0.13(+0.83%) |
Mar 14, 2014 | 15.67 | 15.81 | 15.47 | 15.70 | 76,307 | -0.03(-0.19%) |
Mar 13, 2014 | 15.69 | 15.94 | 15.49 | 15.73 | 112,612 | +0.07(+0.45%) |
Mar 12, 2014 | 15.51 | 15.75 | 15.40 | 15.66 | 88,568 | +0.11(+0.71%) |
Mar 11, 2014 | 16.21 | 16.39 | 15.50 | 15.55 | 205,798 | -0.62(-3.83%) |
Mar 10, 2014 | 16.27 | 16.49 | 16.05 | 16.17 | 145,821 | -0.16(-0.98%) |
Mar 07, 2014 | 16.10 | 16.50 | 15.96 | 16.33 | 149,541 | +0.32(+2.00%) |
Mar 06, 2014 | 15.89 | 16.21 | 15.79 | 16.01 | 120,923 | +0.12(+0.76%) |
Mar 05, 2014 | 15.82 | 15.98 | 15.70 | 15.89 | 114,318 | +0.03(+0.19%) |
Mar 04, 2014 | 15.69 | 16.09 | 15.30 | 15.86 | 236,334 | +0.36(+2.32%) |
Mar 03, 2014 | 15.73 | 15.81 | 15.34 | 15.50 | 115,959 | -0.32(-2.02%) |
Feb 28, 2014 | 16.02 | 16.40 | 15.81 | 15.82 | 284,013 | -0.15(-0.94%) |
Feb 27, 2014 | 15.54 | 16.15 | 15.46 | 15.97 | 299,248 | +0.37(+2.37%) |
Feb 26, 2014 | 15.57 | 15.89 | 15.40 | 15.60 | 174,010 | +0.07(+0.45%) |
Feb 25, 2014 | 15.40 | 15.56 | 15.02 | 15.53 | 169,301 | +0.09(+0.58%) |
Feb 24, 2014 | 15.62 | 15.62 | 15.32 | 15.44 | 284,137 | -0.09(-0.58%) |
Feb 21, 2014 | 15.80 | 15.90 | 15.46 | 15.53 | 319,905 | -0.23(-1.46%) |
Feb 20, 2014 | 15.75 | 15.93 | 15.16 | 15.76 | 364,777 | +0.03(+0.19%) |
Feb 19, 2014 | 16.25 | 16.37 | 15.71 | 15.73 | 252,851 | -0.54(-3.32%) |
Feb 18, 2014 | 16.30 | 16.48 | 16.04 | 16.27 | 109,020 | -0.01(-0.06%) |
Feb 14, 2014 | 16.43 | 16.28 | 16.28 | 16.28 | 58,900 | -0.21(-1.27%) |
Feb 13, 2014 | 15.73 | 16.66 | 15.62 | 16.49 | 242,683 | -0.05(-0.30%) |
Feb 12, 2014 | 16.42 | 16.72 | 16.40 | 16.54 | 117,370 | +0.12(+0.73%) |
Feb 11, 2014 | 16.61 | 16.73 | 16.37 | 16.42 | 118,544 | -0.17(-1.02%) |
Feb 10, 2014 | 15.74 | 17.02 | 15.53 | 16.59 | 242,307 | +0.82(+5.20%) |
Feb 07, 2014 | 15.75 | 15.88 | 15.58 | 15.77 | 114,508 | +0.01(+0.06%) |
Feb 06, 2014 | 15.71 | 15.88 | 15.59 | 15.76 | 146,729 | +0.08(+0.51%) |
Feb 05, 2014 | 16.37 | 16.37 | 15.64 | 15.68 | 127,960 | -0.72(-4.39%) |
Feb 04, 2014 | 16.15 | 16.90 | 16.00 | 16.40 | 387,397 | +0.28(+1.74%) |
Feb 03, 2014 | 16.26 | 16.43 | 15.51 | 16.12 | 165,154 | -0.18(-1.10%) |
Jan 31, 2014 | 16.33 | 16.46 | 16.11 | 16.30 | 133,336 | -0.17(-1.03%) |
Jan 30, 2014 | 16.60 | 17.03 | 16.30 | 16.47 | 125,247 | -0.02(-0.12%) |
Jan 29, 2014 | 16.94 | 17.06 | 16.49 | 16.49 | 144,405 | -0.57(-3.34%) |
Jan 28, 2014 | 17.14 | 17.34 | 15.53 | 17.06 | 273,037 | -0.05(-0.29%) |
Jan 27, 2014 | 17.42 | 17.62 | 17.03 | 17.11 | 146,575 | -0.09(-0.52%) |
Jan 24, 2014 | 17.52 | 17.57 | 17.13 | 17.20 | 231,037 | -0.35(-1.99%) |
Jan 23, 2014 | 17.39 | 18.00 | 17.30 | 17.55 | 302,276 | +0.07(+0.40%) |
Jan 22, 2014 | 17.80 | 17.80 | 17.30 | 17.48 | 271,874 | -0.31(-1.74%) |
Jan 21, 2014 | 17.74 | 17.97 | 17.56 | 17.79 | 185,174 | +0.09(+0.51%) |
Jan 17, 2014 | 17.75 | 17.70 | 17.70 | 17.70 | 193,500 | -0.11(-0.62%) |
Jan 16, 2014 | 17.75 | 17.99 | 17.59 | 17.81 | 157,117 | +0.03(+0.17%) |
Jan 15, 2014 | 18.11 | 17.90 | 17.17 | 17.78 | 253,366 | -0.33(-1.82%) |
Jan 14, 2014 | 17.75 | 18.24 | 17.63 | 18.11 | 285,349 | +0.43(+2.43%) |
Jan 13, 2014 | 17.05 | 17.94 | 16.81 | 17.68 | 292,809 | +0.55(+3.21%) |
Jan 10, 2014 | 16.75 | 17.23 | 16.43 | 17.13 | 214,562 | +0.43(+2.57%) |
Jan 09, 2014 | 16.91 | 17.33 | 16.44 | 16.70 | 238,544 | -0.15(-0.89%) |
Jan 08, 2014 | 17.35 | 17.67 | 16.81 | 16.85 | 301,786 | -0.60(-3.44%) |
Jan 07, 2014 | 17.15 | 17.95 | 17.05 | 17.45 | 296,735 | +0.32(+1.87%) |
Jan 06, 2014 | 17.21 | 17.52 | 16.98 | 17.13 | 156,717 | -0.07(-0.41%) |
Jan 03, 2014 | 17.44 | 17.72 | 17.11 | 17.20 | 180,386 | -0.27(-1.55%) |
Jan 02, 2014 | 17.82 | 18.04 | 17.26 | 17.47 | 235,122 | -0.35(-1.96%) |
Dec 31, 2013 | 17.87 | 17.82 | 17.82 | 17.82 | 168,900 | -0.08(-0.45%) |
Dec 30, 2013 | 17.70 | 17.99 | 17.43 | 17.90 | 202,998 | +0.16(+0.90%) |
Dec 27, 2013 | 17.09 | 17.84 | 16.97 | 17.74 | 219,163 | +0.72(+4.23%) |
Dec 26, 2013 | 17.10 | 17.24 | 16.92 | 17.02 | 218,254 | -0.07(-0.41%) |
Dec 24, 2013 | 16.70 | 17.15 | 16.58 | 17.09 | 146,020 | +0.35(+2.09%) |
Dec 23, 2013 | 16.02 | 16.77 | 15.94 | 16.74 | 282,677 | +0.73(+4.56%) |
Dec 20, 2013 | 15.71 | 16.01 | 15.52 | 16.01 | 429,274 | +0.37(+2.37%) |
Dec 19, 2013 | 15.70 | 15.83 | 15.50 | 15.64 | 326,614 | -0.05(-0.35%) |
Dec 18, 2013 | 15.52 | 15.78 | 15.48 | 15.70 | 348,568 | +0.29(+1.85%) |
Dec 17, 2013 | 15.06 | 15.58 | 14.95 | 15.41 | 673,195 | +0.35(+2.32%) |
Dec 16, 2013 | 14.67 | 15.14 | 14.67 | 15.06 | 193,447 | +0.39(+2.66%) |
Dec 13, 2013 | 14.71 | 15.02 | 14.57 | 14.67 | 275,903 | -0.05(-0.34%) |
Dec 12, 2013 | 14.67 | 14.88 | 14.48 | 14.72 | 286,873 | +0.10(+0.68%) |
Dec 11, 2013 | 14.85 | 14.88 | 14.54 | 14.62 | 374,187 | -0.15(-1.02%) |
Dec 10, 2013 | 14.76 | 14.95 | 14.66 | 14.77 | 404,512 | +0.04(+0.27%) |
Dec 09, 2013 | 14.98 | 15.05 | 14.61 | 14.73 | 486,258 | -0.28(-1.87%) |
Dec 06, 2013 | 15.11 | 15.12 | 14.79 | 15.01 | 0 | +0.06(+0.40%) |
Dec 05, 2013 | 14.41 | 15.14 | 14.19 | 14.95 | 0 | -1.02(-6.39%) |
Dec 04, 2013 | 16.99 | 17.14 | 15.95 | 15.97 | 1,121,021 | -0.95(-5.61%) |
Dec 03, 2013 | 17.39 | 17.66 | 16.61 | 16.92 | 0 | -0.55(-3.15%) |
Dec 02, 2013 | 17.80 | 17.83 | 17.25 | 17.47 | 253,068 | -0.34(-1.91%) |
Nov 29, 2013 | 17.88 | 17.99 | 17.67 | 17.81 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 17.20 | 17.81 | 17.20 | 17.81 | 0 | +0.66(+3.85%) |
Nov 26, 2013 | 17.56 | 17.65 | 16.88 | 17.15 | 0 | -0.47(-2.67%) |
Nov 25, 2013 | 17.78 | 17.88 | 17.55 | 17.62 | 164,296 | -0.16(-0.90%) |
Nov 22, 2013 | 17.57 | 17.93 | 17.35 | 17.78 | 0 | +0.24(+1.37%) |
Nov 21, 2013 | 16.86 | 17.62 | 16.86 | 17.54 | 325,818 | +0.65(+3.85%) |
Nov 20, 2013 | 17.40 | 17.56 | 16.83 | 16.89 | 0 | -0.47(-2.71%) |
Nov 19, 2013 | 18.23 | 18.23 | 16.97 | 17.36 | 338,506 | -0.92(-5.03%) |
Nov 18, 2013 | 18.22 | 18.31 | 17.94 | 18.28 | 0 | +0.03(+0.16%) |
Nov 15, 2013 | 18.19 | 18.37 | 18.04 | 18.25 | 0 | +0.02(+0.11%) |
Nov 14, 2013 | 17.98 | 18.38 | 17.86 | 18.23 | 0 | +0.03(+0.16%) |
Nov 12, 2013 | 18.00 | 18.22 | 17.90 | 18.20 | 0 | +0.17(+0.94%) |
Nov 11, 2013 | 18.46 | 18.46 | 17.80 | 18.03 | 0 | -0.43(-2.33%) |
Nov 08, 2013 | 18.28 | 18.64 | 18.26 | 18.46 | 0 | +0.16(+0.87%) |
Nov 07, 2013 | 18.06 | 18.96 | 18.00 | 18.30 | 576,785 | +0.25(+1.39%) |
Nov 06, 2013 | 17.58 | 18.10 | 17.53 | 18.05 | 298,109 | +0.60(+3.44%) |
Nov 05, 2013 | 17.39 | 17.71 | 17.36 | 17.45 | 0 | +0.05(+0.29%) |
Nov 04, 2013 | 17.04 | 17.40 | 16.87 | 17.40 | 219,545 | +0.36(+2.11%) |