Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.54 | 13.88 | 13.19 | 13.87 | 3,136,226 | +0.63(+4.72%) |
Oct 30, 2014 | 13.59 | 13.60 | 13.03 | 13.24 | 2,173,030 | -0.38(-2.77%) |
Oct 29, 2014 | 13.54 | 13.74 | 13.40 | 13.62 | 2,903,227 | +0.08(+0.59%) |
Oct 28, 2014 | 13.25 | 13.56 | 13.10 | 13.54 | 1,931,870 | +0.47(+3.62%) |
Oct 27, 2014 | 13.09 | 13.14 | 13.31 | 13.07 | 1,415,760 | -0.24(-1.81%) |
Oct 24, 2014 | 12.87 | 13.45 | 12.80 | 13.31 | 2,402,336 | +0.47(+3.62%) |
Oct 23, 2014 | 12.80 | 12.95 | 12.65 | 12.84 | 1,726,765 | +0.25(+1.97%) |
Oct 22, 2014 | 12.74 | 12.82 | 12.54 | 12.59 | 1,418,342 | -0.14(-1.07%) |
Oct 21, 2014 | 12.46 | 12.75 | 12.39 | 12.73 | 1,105,297 | +0.39(+3.19%) |
Oct 20, 2014 | 12.13 | 12.39 | 12.12 | 12.34 | 730,780 | +0.18(+1.45%) |
Oct 17, 2014 | 12.14 | 12.45 | 12.10 | 12.16 | 960,691 | +0.15(+1.27%) |
Oct 16, 2014 | 11.57 | 12.11 | 11.55 | 12.01 | 1,452,682 | +0.14(+1.22%) |
Oct 15, 2014 | 11.53 | 11.95 | 11.40 | 11.86 | 1,599,723 | +0.17(+1.44%) |
Oct 14, 2014 | 11.90 | 12.03 | 11.63 | 11.70 | 1,796,946 | -0.09(-0.75%) |
Oct 13, 2014 | 12.09 | 12.38 | 11.77 | 11.78 | 1,199,394 | -0.19(-1.61%) |
Oct 10, 2014 | 12.30 | 12.46 | 11.96 | 11.98 | 975,634 | -0.39(-3.18%) |
Oct 09, 2014 | 12.83 | 12.83 | 12.31 | 12.37 | 1,089,903 | -0.46(-3.56%) |
Oct 08, 2014 | 12.59 | 12.83 | 12.31 | 12.83 | 1,584,333 | +0.22(+1.78%) |
Oct 07, 2014 | 12.83 | 12.95 | 12.59 | 12.60 | 1,141,354 | -0.34(-2.60%) |
Oct 06, 2014 | 13.16 | 13.25 | 12.94 | 12.94 | 1,045,551 | -0.08(-0.62%) |
Oct 03, 2014 | 13.23 | 13.31 | 12.92 | 13.02 | 1,145,517 | -0.13(-0.98%) |
Oct 02, 2014 | 13.35 | 13.44 | 13.00 | 13.15 | 1,197,748 | -0.18(-1.32%) |
Oct 01, 2014 | 13.65 | 13.68 | 13.31 | 13.32 | 1,431,681 | -0.37(-2.69%) |
Sep 30, 2014 | 13.96 | 14.00 | 13.65 | 13.69 | 1,281,954 | -0.26(-1.90%) |
Sep 29, 2014 | 13.92 | 14.13 | 13.85 | 13.96 | 922,120 | -0.17(-1.19%) |
Sep 26, 2014 | 14.21 | 14.24 | 14.00 | 14.13 | 934,822 | +0.17(+1.21%) |
Sep 25, 2014 | 14.09 | 14.09 | 13.82 | 13.96 | 1,329,908 | -0.25(-1.75%) |
Sep 24, 2014 | 14.44 | 14.45 | 14.14 | 14.21 | 1,144,056 | -0.19(-1.34%) |
Sep 23, 2014 | 14.41 | 14.54 | 14.36 | 14.40 | 1,379,055 | -0.02(-0.11%) |
Sep 22, 2014 | 14.50 | 14.59 | 14.31 | 14.41 | 1,554,665 | -0.22(-1.48%) |
Sep 19, 2014 | 14.87 | 14.98 | 14.57 | 14.63 | 1,676,606 | -0.24(-1.62%) |
Sep 18, 2014 | 14.85 | 14.95 | 14.70 | 14.87 | 1,455,484 | +0.12(+0.82%) |
Sep 17, 2014 | 14.29 | 14.82 | 14.23 | 14.75 | 2,287,679 | +0.64(+4.55%) |
Sep 16, 2014 | 13.90 | 14.18 | 13.90 | 14.11 | 782,703 | +0.14(+0.98%) |
Sep 15, 2014 | 14.05 | 14.13 | 13.94 | 13.97 | 739,631 | -0.04(-0.29%) |
Sep 12, 2014 | 14.24 | 14.24 | 13.94 | 14.01 | 780,040 | -0.21(-1.47%) |
Sep 11, 2014 | 13.84 | 14.25 | 13.82 | 14.22 | 990,774 | +0.25(+1.78%) |
Sep 10, 2014 | 14.27 | 14.29 | 13.89 | 13.97 | 1,380,531 | -0.25(-1.75%) |
Sep 09, 2014 | 14.41 | 14.49 | 14.21 | 14.22 | 786,084 | -0.21(-1.44%) |
Sep 08, 2014 | 14.43 | 14.55 | 14.41 | 14.43 | 1,291,186 | -0.03(-0.22%) |
Sep 05, 2014 | 14.38 | 14.38 | 14.25 | 14.46 | 647,792 | +0.03(+0.22%) |
Sep 04, 2014 | 14.44 | 14.69 | 14.35 | 14.43 | 1,202,650 | +0.02(+0.11%) |
Sep 03, 2014 | 14.03 | 14.45 | 14.03 | 14.41 | 1,430,994 | +0.40(+2.86%) |
Sep 02, 2014 | 13.92 | 14.05 | 13.81 | 14.01 | 1,385,195 | +0.15(+1.10%) |
Aug 29, 2014 | 13.81 | 13.86 | 13.86 | 13.86 | 856,849 | +0.06(+0.47%) |
Aug 28, 2014 | 13.93 | 13.94 | 13.74 | 13.80 | 733,760 | -0.18(-1.32%) |
Aug 27, 2014 | 14.10 | 14.10 | 14.02 | 13.98 | 586,611 | -0.06(-0.46%) |
Aug 26, 2014 | 13.84 | 14.08 | 13.81 | 14.05 | 938,647 | +0.24(+1.74%) |
Aug 25, 2014 | 13.96 | 14.05 | 13.74 | 13.80 | 769,610 | -0.03(-0.23%) |
Aug 22, 2014 | 13.82 | 13.86 | 13.62 | 13.84 | 915,645 | -0.02(-0.12%) |
Aug 21, 2014 | 13.99 | 13.99 | 13.70 | 13.85 | 836,043 | -0.11(-0.80%) |
Aug 20, 2014 | 14.17 | 14.17 | 13.88 | 13.96 | 780,198 | -0.23(-1.64%) |
Aug 19, 2014 | 13.95 | 14.25 | 13.95 | 14.20 | 1,157,391 | +0.26(+1.84%) |
Aug 18, 2014 | 13.80 | 13.99 | 13.76 | 13.94 | 783,305 | +0.28(+2.05%) |
Aug 15, 2014 | 13.88 | 13.88 | 13.53 | 13.66 | 615,222 | -0.09(-0.64%) |
Aug 14, 2014 | 13.76 | 13.78 | 13.68 | 13.75 | 495,196 | +0.04(+0.29%) |
Aug 13, 2014 | 13.55 | 13.72 | 13.52 | 13.71 | 750,018 | +0.26(+1.91%) |
Aug 12, 2014 | 13.56 | 13.62 | 13.36 | 13.45 | 991,301 | -0.17(-1.24%) |
Aug 11, 2014 | 13.78 | 13.78 | 13.62 | 13.62 | 570,162 | -0.04(-0.29%) |
Aug 08, 2014 | 13.56 | 13.72 | 13.52 | 13.66 | 702,257 | +0.09(+0.65%) |
Aug 07, 2014 | 13.80 | 13.88 | 13.50 | 13.57 | 777,969 | -0.22(-1.57%) |
Aug 06, 2014 | 13.62 | 13.93 | 13.56 | 13.79 | 830,209 | +0.07(+0.53%) |
Aug 05, 2014 | 13.70 | 13.92 | 13.60 | 13.72 | 625,408 | -0.08(-0.58%) |
Aug 04, 2014 | 13.81 | 13.84 | 13.52 | 13.80 | 948,910 | +0.10(+0.76%) |
Aug 01, 2014 | 13.76 | 13.95 | 13.54 | 13.69 | 1,196,580 | -0.14(-0.99%) |
Jul 31, 2014 | 14.00 | 14.13 | 13.77 | 13.83 | 960,057 | -0.38(-2.71%) |
Jul 30, 2014 | 14.41 | 14.42 | 14.19 | 14.21 | 1,003,771 | -0.02(-0.11%) |
Jul 29, 2014 | 14.39 | 14.49 | 14.23 | 14.23 | 708,831 | -0.10(-0.67%) |
Jul 28, 2014 | 14.48 | 14.50 | 14.21 | 14.33 | 864,052 | -0.12(-0.83%) |
Jul 25, 2014 | 14.43 | 14.56 | 14.33 | 14.45 | 663,882 | -0.10(-0.72%) |
Jul 24, 2014 | 14.61 | 14.70 | 14.48 | 14.55 | 1,330,550 | -0.04(-0.27%) |
Jul 23, 2014 | 14.67 | 14.67 | 14.46 | 14.59 | 1,593,470 | -0.02(-0.16%) |
Jul 22, 2014 | 14.55 | 14.69 | 14.48 | 14.61 | 1,715,145 | +0.14(+1.00%) |
Jul 21, 2014 | 14.37 | 14.54 | 14.21 | 14.47 | 1,274,595 | -0.02(-0.11%) |
Jul 18, 2014 | 14.05 | 14.56 | 14.05 | 14.49 | 1,482,191 | +0.40(+2.85%) |
Jul 17, 2014 | 14.03 | 14.29 | 13.91 | 14.09 | 1,235,410 | -0.09(-0.62%) |
Jul 16, 2014 | 14.08 | 14.38 | 14.04 | 14.17 | 1,381,729 | +0.23(+1.67%) |
Jul 15, 2014 | 13.81 | 14.01 | 13.75 | 13.94 | 1,308,319 | +0.16(+1.16%) |
Jul 14, 2014 | 13.97 | 14.00 | 13.71 | 13.78 | 883,601 | -0.03(-0.23%) |
Jul 11, 2014 | 13.82 | 13.88 | 13.72 | 13.81 | 1,147,883 | -0.05(-0.35%) |
Jul 10, 2014 | 13.76 | 14.11 | 13.76 | 13.86 | 1,006,699 | -0.22(-1.54%) |
Jul 09, 2014 | 14.01 | 14.18 | 14.00 | 14.08 | 981,799 | +0.06(+0.40%) |
Jul 08, 2014 | 14.02 | 14.13 | 13.92 | 14.02 | 1,405,058 | +0.02(+0.11%) |
Jul 07, 2014 | 14.46 | 14.46 | 13.97 | 14.01 | 1,611,377 | -0.46(-3.19%) |
Jul 03, 2014 | 14.20 | 14.47 | 14.47 | 14.47 | 952,489 | +0.32(+2.25%) |
Jul 02, 2014 | 13.97 | 14.28 | 13.90 | 14.15 | 1,643,233 | +0.12(+0.85%) |
Jul 01, 2014 | 13.88 | 14.11 | 13.84 | 14.03 | 1,657,640 | +0.24(+1.73%) |
Jun 30, 2014 | 13.84 | 13.96 | 13.61 | 13.79 | 1,997,422 | -0.04(-0.29%) |
Jun 27, 2014 | 13.30 | 14.07 | 13.30 | 13.83 | 2,065,285 | -0.58(-4.04%) |
Jun 26, 2014 | 14.37 | 14.48 | 14.18 | 14.41 | 854,476 | +0.11(+0.78%) |
Jun 25, 2014 | 14.06 | 14.35 | 14.00 | 14.30 | 875,543 | +0.17(+1.18%) |
Jun 24, 2014 | 14.12 | 14.48 | 14.08 | 14.13 | 856,102 | -0.06(-0.45%) |
Jun 23, 2014 | 14.42 | 14.45 | 14.14 | 14.20 | 908,727 | -0.14(-0.94%) |
Jun 20, 2014 | 14.40 | 14.49 | 14.32 | 14.33 | 1,496,852 | -0.11(-0.77%) |
Jun 19, 2014 | 14.62 | 14.66 | 14.36 | 14.44 | 789,728 | -0.06(-0.38%) |
Jun 18, 2014 | 14.30 | 14.55 | 14.20 | 14.50 | 1,324,042 | +0.26(+1.85%) |
Jun 17, 2014 | 13.77 | 14.36 | 13.76 | 14.24 | 1,345,582 | +0.42(+3.06%) |
Jun 16, 2014 | 13.96 | 14.02 | 13.77 | 13.81 | 572,034 | -0.13(-0.91%) |
Jun 13, 2014 | 13.88 | 14.02 | 13.82 | 13.94 | 645,338 | +0.08(+0.57%) |
Jun 12, 2014 | 14.02 | 14.02 | 13.76 | 13.86 | 773,758 | -0.34(-2.41%) |
Jun 11, 2014 | 14.19 | 14.23 | 14.08 | 14.20 | 867,591 | -0.01(-0.06%) |
Jun 10, 2014 | 14.20 | 14.30 | 14.11 | 14.21 | 842,038 | -0.07(-0.50%) |
Jun 06, 2014 | 14.32 | 14.39 | 14.26 | 14.28 | 1,113,294 | +0.05(+0.34%) |
Jun 05, 2014 | 14.05 | 14.28 | 13.93 | 14.24 | 1,113,586 | +0.24(+1.71%) |
Jun 04, 2014 | 13.94 | 14.20 | 13.89 | 14.00 | 789,964 | +0.06(+0.40%) |
Jun 03, 2014 | 14.04 | 14.05 | 13.88 | 13.94 | 1,243,101 | -0.21(-1.46%) |
Jun 02, 2014 | 14.19 | 14.29 | 14.00 | 14.15 | 1,053,121 | +0.01(+0.06%) |
May 30, 2014 | 14.56 | 14.56 | 14.09 | 14.14 | 1,323,191 | -0.46(-3.16%) |
May 29, 2014 | 14.63 | 14.67 | 14.40 | 14.60 | 934,989 | +0.00(+0.00%) |
May 28, 2014 | 14.90 | 14.97 | 14.59 | 14.60 | 710,458 | -0.37(-2.45%) |
May 27, 2014 | 14.92 | 15.07 | 14.80 | 14.97 | 1,200,357 | +0.20(+1.35%) |
May 23, 2014 | 14.55 | 14.77 | 14.77 | 14.77 | 663,152 | +0.22(+1.53%) |
May 22, 2014 | 14.58 | 14.65 | 14.48 | 14.55 | 207,432 | -0.01(-0.05%) |
May 21, 2014 | 14.65 | 14.75 | 14.40 | 14.55 | 702,055 | -0.06(-0.38%) |
May 20, 2014 | 15.15 | 15.15 | 14.44 | 14.61 | 1,244,490 | -0.62(-4.08%) |
May 19, 2014 | 15.08 | 15.28 | 14.98 | 15.23 | 505,011 | +0.07(+0.47%) |
May 16, 2014 | 15.05 | 15.16 | 14.89 | 15.16 | 666,114 | +0.06(+0.37%) |
May 15, 2014 | 15.18 | 15.28 | 14.75 | 15.10 | 1,050,417 | -0.16(-1.04%) |
May 14, 2014 | 15.40 | 15.45 | 15.19 | 15.26 | 706,524 | -0.14(-0.88%) |
May 13, 2014 | 15.66 | 15.72 | 15.40 | 15.40 | 436,546 | -0.29(-1.88%) |
May 12, 2014 | 15.27 | 15.74 | 15.23 | 15.69 | 935,238 | +0.58(+3.85%) |
May 09, 2014 | 14.95 | 15.14 | 14.87 | 15.11 | 731,624 | +0.06(+0.37%) |
May 08, 2014 | 15.14 | 15.42 | 14.97 | 15.06 | 862,087 | -0.11(-0.74%) |
May 07, 2014 | 15.05 | 15.18 | 14.82 | 15.17 | 1,138,767 | +0.12(+0.79%) |
May 06, 2014 | 15.26 | 15.32 | 14.98 | 15.05 | 786,070 | -0.23(-1.51%) |
May 05, 2014 | 15.61 | 15.65 | 15.23 | 15.28 | 642,837 | -0.38(-2.44%) |
May 02, 2014 | 15.49 | 15.80 | 15.39 | 15.66 | 1,023,104 | +0.25(+1.60%) |
May 01, 2014 | 15.31 | 15.53 | 15.17 | 15.42 | 1,132,776 | +0.12(+0.78%) |
Apr 30, 2014 | 15.16 | 15.32 | 15.06 | 15.30 | 1,084,465 | +0.06(+0.37%) |
Apr 29, 2014 | 15.21 | 15.38 | 15.17 | 15.24 | 943,081 | +0.14(+0.90%) |
Apr 28, 2014 | 15.18 | 15.32 | 14.93 | 15.10 | 857,795 | -0.05(-0.32%) |
Apr 25, 2014 | 15.21 | 15.38 | 15.09 | 15.15 | 939,406 | -0.14(-0.94%) |
Apr 24, 2014 | 15.42 | 15.42 | 15.13 | 15.30 | 876,418 | +0.02(+0.10%) |
Apr 23, 2014 | 15.17 | 15.35 | 15.07 | 15.28 | 643,001 | +0.13(+0.84%) |
Apr 22, 2014 | 15.20 | 15.33 | 14.91 | 15.15 | 1,285,758 | -0.13(-0.83%) |
Apr 21, 2014 | 15.42 | 15.50 | 15.18 | 15.28 | 1,116,920 | -0.20(-1.29%) |
Apr 17, 2014 | 15.43 | 15.48 | 15.48 | 15.48 | 955,879 | +0.02(+0.10%) |
Apr 16, 2014 | 15.46 | 15.52 | 15.35 | 15.46 | 683,980 | +0.13(+0.83%) |
Apr 15, 2014 | 15.32 | 15.39 | 14.87 | 15.34 | 1,138,281 | +0.00(+0.00%) |
Apr 14, 2014 | 15.01 | 15.69 | 14.90 | 15.34 | 1,327,305 | +0.50(+3.38%) |
Apr 11, 2014 | 14.86 | 14.92 | 14.78 | 14.83 | 1,007,334 | -0.07(-0.48%) |
Apr 10, 2014 | 15.26 | 15.28 | 14.82 | 14.91 | 957,741 | -0.35(-2.30%) |
Apr 09, 2014 | 15.18 | 15.33 | 15.10 | 15.26 | 865,482 | +0.19(+1.27%) |
Apr 08, 2014 | 14.82 | 15.10 | 14.82 | 15.06 | 1,257,547 | +0.21(+1.39%) |
Apr 07, 2014 | 15.14 | 15.26 | 14.75 | 14.86 | 1,128,819 | -0.33(-2.20%) |
Apr 04, 2014 | 15.66 | 15.69 | 15.06 | 15.19 | 1,260,482 | -0.29(-1.84%) |
Apr 03, 2014 | 15.29 | 15.56 | 15.14 | 15.48 | 1,154,199 | +0.06(+0.41%) |
Apr 02, 2014 | 15.13 | 15.44 | 15.09 | 15.41 | 1,030,813 | +0.26(+1.72%) |
Apr 01, 2014 | 14.98 | 15.17 | 14.87 | 15.15 | 905,985 | +0.21(+1.38%) |
Mar 31, 2014 | 14.76 | 15.08 | 14.74 | 14.95 | 1,344,524 | +0.29(+1.94%) |
Mar 28, 2014 | 14.96 | 15.07 | 14.57 | 14.66 | 1,370,324 | -0.48(-3.19%) |
Mar 27, 2014 | 15.45 | 15.51 | 15.03 | 15.14 | 1,293,425 | +0.15(+1.00%) |
Mar 26, 2014 | 15.54 | 15.54 | 14.95 | 14.99 | 1,183,641 | -0.39(-2.52%) |
Mar 25, 2014 | 15.23 | 15.51 | 15.15 | 15.38 | 1,703,151 | +0.25(+1.67%) |
Mar 24, 2014 | 15.18 | 15.31 | 14.96 | 15.13 | 2,184,077 | -0.02(-0.10%) |
Mar 21, 2014 | 15.22 | 15.33 | 15.05 | 15.14 | 3,122,747 | -0.09(-0.62%) |
Mar 20, 2014 | 15.06 | 15.35 | 14.99 | 15.24 | 554,351 | +0.08(+0.52%) |
Mar 19, 2014 | 15.26 | 15.30 | 14.97 | 15.16 | 761,827 | -0.13(-0.83%) |
Mar 18, 2014 | 15.01 | 15.33 | 14.91 | 15.29 | 1,026,803 | +0.32(+2.17%) |
Mar 17, 2014 | 14.92 | 15.25 | 14.87 | 14.96 | 1,128,852 | +0.12(+0.80%) |
Mar 14, 2014 | 14.75 | 14.95 | 14.66 | 14.84 | 680,468 | -0.02(-0.11%) |
Mar 13, 2014 | 15.25 | 15.25 | 14.79 | 14.86 | 863,308 | -0.30(-1.98%) |
Mar 12, 2014 | 15.18 | 15.41 | 15.11 | 15.16 | 804,323 | -0.07(-0.47%) |
Mar 11, 2014 | 15.41 | 15.56 | 15.15 | 15.23 | 756,349 | -0.13(-0.82%) |
Mar 10, 2014 | 15.60 | 15.60 | 15.25 | 15.36 | 529,234 | -0.29(-1.87%) |
Mar 07, 2014 | 15.60 | 15.71 | 15.29 | 15.65 | 803,535 | +0.09(+0.56%) |
Mar 06, 2014 | 15.44 | 15.68 | 15.38 | 15.56 | 659,343 | +0.20(+1.29%) |
Mar 05, 2014 | 15.38 | 15.45 | 15.18 | 15.37 | 786,670 | -0.04(-0.26%) |
Mar 04, 2014 | 15.07 | 15.48 | 15.07 | 15.41 | 1,268,875 | +0.47(+3.18%) |
Mar 03, 2014 | 15.14 | 15.25 | 14.86 | 14.93 | 704,439 | -0.39(-2.53%) |
Feb 28, 2014 | 15.29 | 15.41 | 15.19 | 15.32 | 896,569 | -0.01(-0.05%) |
Feb 27, 2014 | 15.03 | 15.33 | 15.03 | 15.33 | 764,665 | +0.24(+1.57%) |
Feb 26, 2014 | 14.83 | 15.10 | 14.75 | 15.09 | 1,128,361 | +0.29(+1.93%) |
Feb 25, 2014 | 14.99 | 15.12 | 14.58 | 14.80 | 1,564,487 | -0.25(-1.68%) |
Feb 24, 2014 | 15.11 | 15.30 | 15.02 | 15.06 | 1,141,991 | -0.38(-2.46%) |
Feb 21, 2014 | 15.70 | 15.70 | 15.25 | 15.44 | 1,332,040 | -0.25(-1.56%) |
Feb 20, 2014 | 15.56 | 15.71 | 15.45 | 15.68 | 854,075 | +0.15(+0.97%) |
Feb 19, 2014 | 15.86 | 16.00 | 15.51 | 15.53 | 1,026,859 | -0.46(-2.87%) |
Feb 18, 2014 | 15.90 | 15.99 | 15.76 | 15.99 | 655,927 | +0.10(+0.60%) |
Feb 14, 2014 | 15.78 | 15.90 | 15.90 | 15.90 | 789,220 | +0.19(+1.21%) |
Feb 13, 2014 | 15.35 | 15.72 | 15.29 | 15.71 | 803,300 | +0.26(+1.69%) |
Feb 12, 2014 | 15.39 | 15.45 | 15.22 | 15.45 | 803,432 | +0.16(+1.04%) |
Feb 11, 2014 | 14.95 | 15.29 | 14.91 | 15.29 | 718,727 | +0.32(+2.12%) |
Feb 10, 2014 | 14.89 | 15.00 | 14.80 | 14.97 | 1,238,152 | -0.02(-0.16%) |
Feb 07, 2014 | 14.92 | 15.06 | 14.76 | 14.99 | 971,770 | +0.13(+0.85%) |
Feb 06, 2014 | 14.84 | 14.99 | 14.82 | 14.87 | 834,615 | +0.06(+0.37%) |
Feb 05, 2014 | 14.98 | 15.03 | 14.76 | 14.81 | 968,098 | -0.18(-1.21%) |
Feb 04, 2014 | 14.91 | 15.12 | 14.83 | 14.99 | 2,012,575 | +0.14(+0.96%) |
Feb 03, 2014 | 15.10 | 15.13 | 14.63 | 14.85 | 2,975,703 | -0.24(-1.57%) |
Jan 31, 2014 | 14.88 | 15.33 | 14.85 | 15.09 | 1,052,358 | -0.09(-0.57%) |
Jan 30, 2014 | 15.13 | 15.28 | 14.95 | 15.18 | 1,078,921 | +0.21(+1.38%) |
Jan 29, 2014 | 14.73 | 15.07 | 14.72 | 14.97 | 1,342,265 | +0.05(+0.32%) |
Jan 28, 2014 | 14.84 | 14.99 | 14.69 | 14.92 | 1,217,131 | +0.17(+1.18%) |
Jan 27, 2014 | 15.05 | 15.07 | 14.54 | 14.75 | 1,540,273 | -0.25(-1.64%) |
Jan 24, 2014 | 15.71 | 15.73 | 14.95 | 14.99 | 1,928,160 | -0.93(-5.82%) |
Jan 23, 2014 | 16.20 | 16.33 | 15.91 | 15.92 | 1,156,168 | -0.32(-1.95%) |
Jan 22, 2014 | 16.19 | 16.39 | 16.09 | 16.24 | 922,141 | +0.05(+0.29%) |
Jan 21, 2014 | 16.17 | 16.22 | 16.02 | 16.19 | 1,184,626 | +0.03(+0.20%) |
Jan 17, 2014 | 16.21 | 16.16 | 16.16 | 16.16 | 738,315 | -0.09(-0.54%) |
Jan 16, 2014 | 16.21 | 16.40 | 16.20 | 16.25 | 637,232 | +0.05(+0.29%) |
Jan 15, 2014 | 16.01 | 16.22 | 16.01 | 16.20 | 975,476 | +0.19(+1.18%) |
Jan 14, 2014 | 15.80 | 16.04 | 15.69 | 16.01 | 792,336 | +0.26(+1.65%) |
Jan 13, 2014 | 16.10 | 16.21 | 15.68 | 15.75 | 1,045,283 | -0.43(-2.68%) |
Jan 10, 2014 | 15.98 | 16.19 | 15.86 | 16.18 | 954,898 | +0.16(+0.98%) |
Jan 09, 2014 | 15.98 | 16.10 | 15.82 | 16.02 | 1,406,466 | +0.05(+0.30%) |
Jan 08, 2014 | 15.75 | 16.09 | 15.47 | 15.98 | 2,051,856 | +0.24(+1.55%) |
Jan 07, 2014 | 16.02 | 16.69 | 15.64 | 15.73 | 2,863,017 | +0.17(+1.06%) |
Jan 06, 2014 | 15.82 | 15.86 | 15.40 | 15.57 | 1,569,252 | -0.28(-1.74%) |
Jan 03, 2014 | 15.74 | 15.90 | 15.69 | 15.84 | 1,033,287 | +0.13(+0.80%) |
Jan 02, 2014 | 16.01 | 16.06 | 15.59 | 15.72 | 1,355,472 | -0.28(-1.77%) |
Dec 31, 2013 | 15.93 | 16.00 | 16.00 | 16.00 | 879,485 | +0.09(+0.59%) |
Dec 30, 2013 | 16.13 | 16.25 | 15.87 | 15.91 | 1,131,564 | -0.22(-1.37%) |
Dec 27, 2013 | 15.94 | 16.13 | 15.85 | 16.13 | 847,845 | +0.20(+1.29%) |
Dec 26, 2013 | 15.72 | 15.98 | 15.67 | 15.92 | 1,247,882 | +0.32(+2.07%) |
Dec 24, 2013 | 15.47 | 15.65 | 15.21 | 15.60 | 1,293,067 | +0.18(+1.17%) |
Dec 23, 2013 | 15.40 | 15.45 | 15.32 | 15.42 | 1,197,084 | +0.09(+0.62%) |
Dec 20, 2013 | 15.46 | 15.54 | 15.32 | 15.32 | 2,310,757 | -0.16(-1.02%) |
Dec 19, 2013 | 15.47 | 15.73 | 15.45 | 15.48 | 1,362,649 | -0.02(-0.15%) |
Dec 18, 2013 | 15.54 | 15.67 | 15.30 | 15.50 | 1,363,303 | -0.06(-0.40%) |
Dec 17, 2013 | 15.50 | 15.60 | 15.36 | 15.57 | 534,108 | -0.03(-0.20%) |
Dec 16, 2013 | 15.47 | 15.64 | 15.36 | 15.60 | 783,147 | +0.19(+1.23%) |
Dec 13, 2013 | 15.27 | 15.45 | 15.19 | 15.41 | 655,482 | +0.16(+1.03%) |
Dec 12, 2013 | 15.29 | 15.39 | 15.15 | 15.25 | 894,170 | -0.05(-0.36%) |
Dec 11, 2013 | 15.51 | 15.54 | 15.24 | 15.31 | 850,079 | -0.17(-1.07%) |
Dec 10, 2013 | 15.74 | 15.92 | 15.40 | 15.47 | 1,357,458 | -0.27(-1.70%) |
Dec 09, 2013 | 15.66 | 15.87 | 15.61 | 15.74 | 794,719 | +0.11(+0.71%) |
Dec 06, 2013 | 15.67 | 15.74 | 15.53 | 15.63 | 972,906 | +0.15(+0.97%) |
Dec 05, 2013 | 15.37 | 15.55 | 15.32 | 15.48 | 782,354 | +0.06(+0.36%) |
Dec 04, 2013 | 15.44 | 15.59 | 15.28 | 15.43 | 860,373 | +0.07(+0.46%) |
Dec 03, 2013 | 15.25 | 15.58 | 15.20 | 15.36 | 882,227 | +0.03(+0.21%) |
Dec 02, 2013 | 15.27 | 15.54 | 15.13 | 15.32 | 1,065,189 | +0.04(+0.26%) |
Nov 29, 2013 | 15.40 | 15.50 | 15.20 | 15.28 | 559,456 | -0.06(-0.41%) |
Nov 27, 2013 | 15.26 | 15.35 | 15.17 | 15.35 | 881,476 | +0.13(+0.83%) |
Nov 26, 2013 | 15.13 | 15.29 | 15.02 | 15.22 | 957,317 | +0.04(+0.26%) |
Nov 25, 2013 | 15.16 | 15.26 | 15.08 | 15.18 | 760,504 | +0.00(+0.00%) |
Nov 22, 2013 | 15.16 | 15.20 | 14.95 | 15.18 | 1,167,420 | -0.02(-0.16%) |
Nov 21, 2013 | 14.84 | 15.23 | 14.84 | 15.21 | 1,248,754 | +0.44(+2.98%) |
Nov 20, 2013 | 15.06 | 15.18 | 14.72 | 14.77 | 1,584,179 | -0.19(-1.26%) |
Nov 19, 2013 | 14.91 | 15.26 | 14.88 | 14.95 | 855,246 | -0.01(-0.05%) |
Nov 18, 2013 | 14.82 | 15.09 | 14.77 | 14.96 | 845,882 | -0.08(-0.52%) |
Nov 15, 2013 | 14.97 | 15.10 | 14.92 | 15.04 | 564,826 | +0.08(+0.53%) |
Nov 14, 2013 | 14.84 | 15.02 | 14.73 | 14.96 | 643,324 | +0.10(+0.69%) |
Nov 13, 2013 | 14.73 | 14.87 | 14.60 | 14.86 | 789,385 | -0.02(-0.16%) |
Nov 12, 2013 | 14.91 | 15.00 | 14.73 | 14.88 | 772,710 | -0.13(-0.84%) |
Nov 11, 2013 | 14.99 | 15.05 | 14.86 | 15.01 | 630,449 | +0.02(+0.11%) |
Nov 08, 2013 | 14.52 | 15.02 | 14.44 | 14.99 | 1,031,166 | +0.44(+3.03%) |
Nov 07, 2013 | 14.84 | 14.95 | 14.51 | 14.55 | 1,405,258 | -0.19(-1.28%) |
Nov 06, 2013 | 14.76 | 14.81 | 14.54 | 14.74 | 1,025,084 | +0.13(+0.92%) |
Nov 05, 2013 | 14.48 | 14.74 | 14.22 | 14.61 | 1,687,028 | +0.08(+0.54%) |
Nov 04, 2013 | 14.59 | 14.69 | 14.51 | 14.53 | 1,412,007 | +0.08(+0.54%) |