Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.84 | 19.09 | 18.42 | 18.48 | 141,584 | -0.36(-1.89%) |
Nov 26, 2014 | 18.83 | 18.84 | 18.84 | 18.84 | 291,608 | +0.02(+0.11%) |
Nov 25, 2014 | 18.84 | 18.84 | 18.69 | 18.82 | 265,263 | +0.00(+0.00%) |
Nov 24, 2014 | 18.71 | 18.89 | 18.63 | 18.82 | 310,509 | +0.13(+0.72%) |
Nov 21, 2014 | 18.94 | 18.94 | 18.64 | 18.68 | 542,709 | -0.04(-0.22%) |
Nov 20, 2014 | 18.71 | 18.76 | 18.46 | 18.72 | 377,177 | +0.26(+1.38%) |
Nov 19, 2014 | 18.78 | 18.78 | 18.28 | 18.47 | 209,192 | -0.28(-1.47%) |
Nov 18, 2014 | 18.82 | 18.93 | 18.56 | 18.74 | 233,938 | -0.03(-0.18%) |
Nov 17, 2014 | 19.00 | 19.01 | 18.78 | 18.78 | 201,538 | -0.31(-1.62%) |
Nov 14, 2014 | 19.13 | 19.15 | 18.90 | 19.09 | 257,037 | +0.01(+0.07%) |
Nov 13, 2014 | 19.24 | 19.25 | 18.97 | 19.07 | 225,692 | -0.20(-1.05%) |
Nov 12, 2014 | 19.03 | 19.29 | 18.99 | 19.28 | 315,789 | +0.18(+0.92%) |
Nov 11, 2014 | 19.14 | 19.14 | 19.01 | 19.10 | 171,756 | -0.01(-0.04%) |
Nov 10, 2014 | 19.02 | 19.17 | 18.94 | 19.11 | 192,491 | +0.12(+0.64%) |
Nov 07, 2014 | 19.05 | 19.08 | 18.85 | 18.99 | 245,538 | -0.09(-0.46%) |
Nov 06, 2014 | 19.32 | 19.32 | 18.85 | 19.07 | 313,449 | +0.13(+0.71%) |
Nov 05, 2014 | 19.03 | 19.16 | 18.74 | 18.94 | 298,114 | +0.06(+0.32%) |
Nov 04, 2014 | 18.58 | 18.90 | 18.44 | 18.88 | 537,530 | +0.26(+1.37%) |
Nov 03, 2014 | 18.72 | 18.97 | 18.55 | 18.62 | 355,146 | -0.07(-0.36%) |
Oct 31, 2014 | 18.66 | 18.84 | 18.46 | 18.69 | 430,136 | +0.34(+1.83%) |
Oct 30, 2014 | 18.10 | 18.48 | 17.84 | 18.35 | 345,342 | +0.15(+0.81%) |
Oct 29, 2014 | 17.83 | 18.25 | 17.65 | 18.21 | 284,768 | +0.45(+2.54%) |
Oct 28, 2014 | 17.09 | 17.78 | 17.08 | 17.76 | 295,334 | +0.73(+4.26%) |
Oct 27, 2014 | 17.10 | 17.11 | 16.91 | 17.03 | 189,154 | -0.08(-0.47%) |
Oct 24, 2014 | 17.08 | 17.13 | 16.96 | 17.11 | 136,551 | +0.07(+0.39%) |
Oct 23, 2014 | 17.06 | 17.12 | 16.72 | 17.04 | 323,176 | +0.42(+2.52%) |
Oct 22, 2014 | 17.05 | 17.12 | 16.57 | 16.62 | 226,523 | -0.39(-2.31%) |
Oct 21, 2014 | 16.64 | 17.06 | 16.58 | 17.02 | 289,315 | +0.45(+2.69%) |
Oct 20, 2014 | 16.49 | 16.78 | 16.40 | 16.57 | 262,074 | +0.03(+0.20%) |
Oct 17, 2014 | 16.82 | 16.82 | 16.44 | 16.54 | 342,386 | -0.03(-0.16%) |
Oct 16, 2014 | 16.01 | 16.59 | 15.97 | 16.56 | 484,497 | +0.31(+1.88%) |
Oct 15, 2014 | 16.49 | 16.50 | 15.90 | 16.26 | 651,610 | -0.47(-2.78%) |
Oct 14, 2014 | 16.53 | 16.90 | 16.51 | 16.72 | 375,582 | +0.27(+1.66%) |
Oct 13, 2014 | 16.29 | 16.60 | 16.29 | 16.45 | 266,623 | +0.13(+0.82%) |
Oct 10, 2014 | 16.33 | 16.67 | 16.30 | 16.32 | 246,586 | -0.13(-0.77%) |
Oct 09, 2014 | 16.81 | 16.91 | 16.45 | 16.45 | 349,765 | -0.41(-2.45%) |
Oct 08, 2014 | 16.39 | 16.88 | 16.39 | 16.86 | 293,452 | +0.49(+2.97%) |
Oct 07, 2014 | 16.62 | 16.68 | 16.36 | 16.37 | 219,751 | -0.31(-1.85%) |
Oct 06, 2014 | 16.95 | 16.95 | 16.66 | 16.68 | 202,545 | -0.19(-1.12%) |
Oct 03, 2014 | 16.72 | 16.93 | 16.72 | 16.87 | 238,719 | +0.33(+2.01%) |
Oct 02, 2014 | 16.44 | 16.66 | 16.44 | 16.54 | 273,365 | +0.07(+0.40%) |
Oct 01, 2014 | 16.54 | 16.70 | 16.31 | 16.47 | 323,466 | -0.03(-0.20%) |
Sep 30, 2014 | 16.71 | 16.83 | 16.46 | 16.50 | 392,463 | -0.24(-1.43%) |
Sep 29, 2014 | 16.72 | 16.94 | 16.66 | 16.74 | 403,788 | -0.11(-0.67%) |
Sep 26, 2014 | 16.74 | 16.88 | 16.59 | 16.86 | 175,974 | +0.11(+0.68%) |
Sep 25, 2014 | 17.00 | 17.00 | 16.65 | 16.74 | 227,542 | -0.29(-1.72%) |
Sep 24, 2014 | 17.06 | 17.20 | 16.87 | 17.04 | 205,283 | -0.01(-0.04%) |
Sep 23, 2014 | 17.36 | 17.40 | 16.96 | 17.04 | 319,992 | -0.35(-2.03%) |
Sep 22, 2014 | 17.62 | 17.65 | 17.40 | 17.40 | 266,812 | -0.28(-1.58%) |
Sep 19, 2014 | 17.62 | 17.90 | 17.52 | 17.68 | 1,289,284 | +0.14(+0.80%) |
Sep 18, 2014 | 17.20 | 17.74 | 17.20 | 17.54 | 242,096 | +0.32(+1.86%) |
Sep 17, 2014 | 17.19 | 17.42 | 17.03 | 17.22 | 323,921 | +0.01(+0.08%) |
Sep 16, 2014 | 17.48 | 17.52 | 17.18 | 17.20 | 267,139 | -0.29(-1.64%) |
Sep 15, 2014 | 17.76 | 17.83 | 17.48 | 17.49 | 285,841 | -0.23(-1.31%) |
Sep 12, 2014 | 17.65 | 17.87 | 17.50 | 17.72 | 342,374 | +0.11(+0.60%) |
Sep 11, 2014 | 17.51 | 17.73 | 17.51 | 17.62 | 305,151 | +0.01(+0.08%) |
Sep 10, 2014 | 17.38 | 17.65 | 17.38 | 17.60 | 175,255 | +0.24(+1.38%) |
Sep 09, 2014 | 17.45 | 17.60 | 17.17 | 17.36 | 240,686 | -0.07(-0.42%) |
Sep 08, 2014 | 17.40 | 17.46 | 17.30 | 17.44 | 148,045 | +0.02(+0.11%) |
Sep 05, 2014 | 17.43 | 17.46 | 17.35 | 17.42 | 236,880 | -0.11(-0.61%) |
Sep 04, 2014 | 17.72 | 17.76 | 17.50 | 17.52 | 171,625 | -0.18(-1.01%) |
Sep 03, 2014 | 17.63 | 17.78 | 17.58 | 17.70 | 389,825 | +0.15(+0.87%) |
Sep 02, 2014 | 17.42 | 17.62 | 17.35 | 17.55 | 183,329 | +0.25(+1.42%) |
Aug 29, 2014 | 17.19 | 17.30 | 17.30 | 17.30 | 121,005 | +0.13(+0.74%) |
Aug 28, 2014 | 17.39 | 17.43 | 17.14 | 17.18 | 185,343 | -0.27(-1.53%) |
Aug 27, 2014 | 17.48 | 17.54 | 17.40 | 17.44 | 167,134 | -0.06(-0.34%) |
Aug 26, 2014 | 17.48 | 17.55 | 17.36 | 17.50 | 377,116 | +0.06(+0.34%) |
Aug 25, 2014 | 17.46 | 17.60 | 17.31 | 17.44 | 240,980 | +0.05(+0.31%) |
Aug 22, 2014 | 17.25 | 17.49 | 17.25 | 17.39 | 337,251 | +0.09(+0.54%) |
Aug 21, 2014 | 16.97 | 17.36 | 16.77 | 17.30 | 306,767 | +0.31(+1.84%) |
Aug 20, 2014 | 17.03 | 17.05 | 16.84 | 16.98 | 270,372 | -0.09(-0.51%) |
Aug 19, 2014 | 17.07 | 17.12 | 16.94 | 17.07 | 173,190 | +0.00(+0.00%) |
Aug 18, 2014 | 16.89 | 17.08 | 16.84 | 17.07 | 194,150 | +0.39(+2.31%) |
Aug 15, 2014 | 17.05 | 17.05 | 16.58 | 16.68 | 373,013 | -0.19(-1.14%) |
Aug 14, 2014 | 16.97 | 17.07 | 16.86 | 16.88 | 146,145 | -0.06(-0.35%) |
Aug 13, 2014 | 16.88 | 17.06 | 16.88 | 16.94 | 183,257 | +0.11(+0.67%) |
Aug 12, 2014 | 17.00 | 17.12 | 16.75 | 16.82 | 172,758 | -0.21(-1.21%) |
Aug 11, 2014 | 17.06 | 17.19 | 16.89 | 17.03 | 212,778 | +0.04(+0.23%) |
Aug 08, 2014 | 16.92 | 17.06 | 16.81 | 16.99 | 256,242 | +0.06(+0.35%) |
Aug 07, 2014 | 16.90 | 17.06 | 16.76 | 16.93 | 284,808 | +0.03(+0.16%) |
Aug 06, 2014 | 16.63 | 16.92 | 16.62 | 16.90 | 248,640 | +0.19(+1.15%) |
Aug 05, 2014 | 16.60 | 16.84 | 16.52 | 16.71 | 181,435 | +0.01(+0.04%) |
Aug 04, 2014 | 16.63 | 16.72 | 16.30 | 16.70 | 373,392 | +0.18(+1.09%) |
Aug 01, 2014 | 16.79 | 16.93 | 16.39 | 16.52 | 281,526 | -0.24(-1.45%) |
Jul 31, 2014 | 16.83 | 16.97 | 16.74 | 16.77 | 352,998 | -0.24(-1.39%) |
Jul 30, 2014 | 16.93 | 17.21 | 16.84 | 17.01 | 225,694 | +0.18(+1.06%) |
Jul 29, 2014 | 16.91 | 17.06 | 16.77 | 16.83 | 234,819 | -0.07(-0.43%) |
Jul 28, 2014 | 17.16 | 17.24 | 16.81 | 16.90 | 285,017 | -0.30(-1.76%) |
Jul 25, 2014 | 16.91 | 17.22 | 16.91 | 17.20 | 374,788 | +0.11(+0.65%) |
Jul 24, 2014 | 16.44 | 17.10 | 16.34 | 17.09 | 1,153,874 | +0.78(+4.80%) |
Jul 23, 2014 | 16.27 | 16.52 | 16.12 | 16.31 | 276,835 | +0.00(+0.00%) |
Jul 22, 2014 | 16.50 | 16.60 | 16.24 | 16.31 | 270,673 | -0.12(-0.76%) |
Jul 21, 2014 | 16.47 | 16.54 | 16.30 | 16.43 | 312,732 | -0.12(-0.75%) |
Jul 18, 2014 | 16.32 | 16.64 | 16.32 | 16.56 | 361,324 | +0.18(+1.12%) |
Jul 17, 2014 | 16.69 | 16.77 | 16.30 | 16.37 | 348,670 | -0.44(-2.62%) |
Jul 16, 2014 | 17.18 | 17.18 | 16.79 | 16.81 | 173,339 | -0.29(-1.69%) |
Jul 15, 2014 | 17.04 | 17.21 | 16.90 | 17.10 | 296,576 | +0.10(+0.58%) |
Jul 14, 2014 | 17.19 | 17.33 | 16.99 | 17.01 | 236,316 | -0.02(-0.12%) |
Jul 11, 2014 | 17.01 | 17.14 | 16.85 | 17.02 | 287,484 | -0.06(-0.34%) |
Jul 10, 2014 | 17.04 | 17.30 | 16.89 | 17.08 | 194,429 | -0.28(-1.64%) |
Jul 09, 2014 | 17.39 | 17.56 | 17.31 | 17.37 | 304,821 | +0.01(+0.08%) |
Jul 08, 2014 | 17.49 | 17.62 | 17.19 | 17.35 | 458,609 | -0.14(-0.79%) |
Jul 07, 2014 | 17.65 | 17.70 | 17.39 | 17.49 | 276,942 | -0.22(-1.26%) |
Jul 03, 2014 | 17.43 | 17.72 | 17.72 | 17.72 | 115,833 | +0.37(+2.12%) |
Jul 02, 2014 | 17.43 | 17.67 | 17.31 | 17.35 | 346,981 | -0.18(-1.05%) |
Jul 01, 2014 | 17.31 | 17.85 | 17.21 | 17.53 | 539,978 | +0.22(+1.29%) |
Jun 30, 2014 | 17.20 | 17.39 | 17.11 | 17.31 | 371,478 | +0.02(+0.11%) |
Jun 27, 2014 | 17.16 | 17.45 | 17.14 | 17.29 | 377,384 | -0.02(-0.11%) |
Jun 26, 2014 | 17.44 | 17.56 | 17.18 | 17.31 | 234,584 | -0.11(-0.60%) |
Jun 25, 2014 | 17.35 | 17.47 | 17.04 | 17.41 | 180,590 | +0.02(+0.11%) |
Jun 24, 2014 | 17.30 | 17.54 | 17.19 | 17.39 | 755,709 | +0.11(+0.65%) |
Jun 23, 2014 | 17.45 | 17.49 | 17.18 | 17.28 | 187,536 | -0.12(-0.68%) |
Jun 20, 2014 | 17.31 | 17.46 | 17.18 | 17.40 | 1,055,767 | +0.15(+0.88%) |
Jun 19, 2014 | 17.44 | 17.60 | 17.11 | 17.25 | 222,477 | -0.17(-0.98%) |
Jun 18, 2014 | 17.37 | 17.43 | 17.06 | 17.42 | 522,790 | +0.05(+0.26%) |
Jun 17, 2014 | 17.10 | 17.48 | 17.09 | 17.37 | 327,738 | +0.22(+1.27%) |
Jun 16, 2014 | 17.25 | 17.43 | 17.04 | 17.16 | 291,924 | -0.08(-0.46%) |
Jun 13, 2014 | 17.50 | 17.56 | 17.14 | 17.24 | 347,559 | -0.19(-1.09%) |
Jun 12, 2014 | 17.49 | 17.65 | 17.30 | 17.43 | 418,581 | -0.11(-0.60%) |
Jun 11, 2014 | 17.48 | 17.69 | 17.40 | 17.53 | 243,414 | -0.08(-0.45%) |
Jun 10, 2014 | 17.72 | 17.72 | 17.52 | 17.61 | 244,092 | +0.24(+1.40%) |
Jun 06, 2014 | 17.35 | 17.39 | 17.26 | 17.37 | 464,657 | +0.14(+0.80%) |
Jun 05, 2014 | 16.74 | 17.28 | 16.66 | 17.23 | 416,907 | +0.51(+3.03%) |
Jun 04, 2014 | 16.52 | 16.76 | 16.49 | 16.72 | 365,433 | +0.16(+0.99%) |
Jun 03, 2014 | 16.30 | 16.59 | 16.30 | 16.56 | 537,920 | +0.13(+0.80%) |
Jun 02, 2014 | 16.73 | 16.73 | 16.34 | 16.43 | 782,567 | +0.13(+0.81%) |
May 30, 2014 | 16.33 | 16.53 | 16.20 | 16.29 | 228,386 | +0.01(+0.08%) |
May 29, 2014 | 16.40 | 16.45 | 16.22 | 16.28 | 187,058 | -0.08(-0.48%) |
May 28, 2014 | 16.45 | 16.50 | 16.22 | 16.36 | 269,882 | -0.17(-1.03%) |
May 27, 2014 | 16.37 | 16.67 | 16.35 | 16.53 | 206,373 | +0.28(+1.74%) |
May 23, 2014 | 16.18 | 16.25 | 16.25 | 16.25 | 243,979 | +0.10(+0.64%) |
May 22, 2014 | 16.05 | 16.20 | 16.02 | 16.14 | 93,023 | +0.09(+0.58%) |
May 21, 2014 | 16.01 | 16.16 | 15.89 | 16.05 | 320,094 | +0.17(+1.08%) |
May 20, 2014 | 15.95 | 16.03 | 15.69 | 15.88 | 431,453 | -0.19(-1.17%) |
May 19, 2014 | 15.67 | 16.12 | 15.54 | 16.07 | 275,595 | +0.32(+2.03%) |
May 16, 2014 | 15.90 | 15.90 | 15.54 | 15.75 | 271,532 | -0.08(-0.50%) |
May 15, 2014 | 15.95 | 16.02 | 15.52 | 15.83 | 395,750 | -0.24(-1.47%) |
May 14, 2014 | 16.52 | 16.52 | 16.00 | 16.06 | 366,930 | -0.46(-2.79%) |
May 13, 2014 | 16.72 | 16.97 | 16.52 | 16.52 | 351,037 | -0.25(-1.49%) |
May 12, 2014 | 16.52 | 16.92 | 16.52 | 16.77 | 347,134 | +0.30(+1.80%) |
May 09, 2014 | 16.14 | 16.49 | 16.03 | 16.48 | 374,678 | +0.24(+1.46%) |
May 08, 2014 | 16.34 | 16.41 | 16.21 | 16.24 | 438,207 | -0.05(-0.32%) |
May 07, 2014 | 16.12 | 16.33 | 15.89 | 16.29 | 357,943 | +0.20(+1.27%) |
May 06, 2014 | 16.22 | 16.29 | 16.02 | 16.09 | 597,811 | -0.18(-1.09%) |
May 05, 2014 | 16.90 | 16.90 | 15.98 | 16.27 | 408,293 | -0.02(-0.12%) |
May 02, 2014 | 16.24 | 16.61 | 16.21 | 16.29 | 330,694 | +0.06(+0.36%) |
May 01, 2014 | 16.15 | 16.43 | 15.79 | 16.23 | 613,443 | +0.06(+0.36%) |
Apr 30, 2014 | 16.28 | 16.45 | 15.99 | 16.17 | 387,594 | -0.12(-0.76%) |
Apr 29, 2014 | 16.50 | 16.57 | 16.16 | 16.29 | 456,724 | -0.15(-0.91%) |
Apr 28, 2014 | 16.63 | 16.81 | 16.29 | 16.44 | 351,032 | -0.18(-1.10%) |
Apr 25, 2014 | 16.87 | 17.00 | 16.60 | 16.63 | 529,018 | -0.29(-1.70%) |
Apr 24, 2014 | 17.56 | 17.69 | 16.87 | 16.91 | 533,598 | -0.68(-3.89%) |
Apr 23, 2014 | 17.75 | 17.91 | 16.84 | 17.60 | 474,991 | -0.19(-1.06%) |
Apr 22, 2014 | 17.64 | 17.86 | 17.43 | 17.79 | 301,080 | +0.17(+0.96%) |
Apr 21, 2014 | 17.76 | 17.88 | 17.50 | 17.62 | 189,022 | -0.21(-1.17%) |
Apr 17, 2014 | 17.48 | 17.83 | 17.83 | 17.83 | 277,502 | +0.35(+1.98%) |
Apr 16, 2014 | 17.51 | 17.54 | 17.33 | 17.48 | 171,609 | +0.08(+0.49%) |
Apr 15, 2014 | 17.52 | 17.79 | 17.10 | 17.40 | 298,982 | -0.08(-0.45%) |
Apr 14, 2014 | 17.59 | 17.68 | 17.25 | 17.47 | 271,494 | -0.01(-0.04%) |
Apr 11, 2014 | 17.42 | 17.70 | 17.31 | 17.48 | 336,238 | -0.10(-0.56%) |
Apr 10, 2014 | 18.18 | 18.23 | 17.50 | 17.58 | 379,573 | -0.64(-3.54%) |
Apr 09, 2014 | 18.28 | 18.34 | 18.09 | 18.22 | 248,297 | -0.03(-0.14%) |
Apr 08, 2014 | 18.37 | 18.57 | 18.22 | 18.25 | 260,542 | -0.11(-0.60%) |
Apr 07, 2014 | 18.39 | 18.61 | 18.11 | 18.36 | 311,260 | -0.03(-0.14%) |
Apr 04, 2014 | 18.85 | 18.95 | 18.24 | 18.39 | 401,796 | -0.40(-2.12%) |
Apr 03, 2014 | 18.88 | 19.04 | 18.65 | 18.78 | 358,604 | -0.06(-0.31%) |
Apr 02, 2014 | 19.10 | 19.10 | 18.70 | 18.84 | 260,265 | -0.21(-1.13%) |
Apr 01, 2014 | 18.66 | 19.10 | 18.33 | 19.06 | 364,034 | +0.48(+2.56%) |
Mar 31, 2014 | 18.37 | 18.76 | 18.33 | 18.58 | 264,379 | +0.35(+1.89%) |
Mar 28, 2014 | 18.29 | 18.57 | 18.17 | 18.24 | 309,835 | +0.00(+0.00%) |
Mar 27, 2014 | 18.43 | 18.48 | 18.17 | 18.24 | 344,856 | -0.20(-1.06%) |
Mar 26, 2014 | 18.94 | 18.94 | 18.41 | 18.43 | 294,270 | -0.36(-1.91%) |
Mar 25, 2014 | 18.87 | 18.87 | 18.60 | 18.79 | 318,842 | -0.07(-0.35%) |
Mar 24, 2014 | 19.46 | 19.56 | 18.66 | 18.86 | 523,942 | -0.51(-2.66%) |
Mar 21, 2014 | 19.51 | 19.78 | 19.23 | 19.37 | 585,830 | -0.04(-0.20%) |
Mar 20, 2014 | 18.89 | 19.45 | 18.89 | 19.41 | 367,659 | +0.51(+2.69%) |
Mar 19, 2014 | 18.86 | 19.15 | 18.66 | 18.90 | 417,128 | +0.10(+0.52%) |
Mar 18, 2014 | 18.64 | 18.81 | 18.46 | 18.80 | 366,083 | +0.21(+1.16%) |
Mar 17, 2014 | 18.59 | 18.87 | 18.54 | 18.59 | 343,493 | +0.10(+0.53%) |
Mar 14, 2014 | 18.42 | 18.69 | 18.32 | 18.49 | 276,021 | +0.08(+0.46%) |
Mar 13, 2014 | 18.50 | 18.61 | 18.20 | 18.41 | 281,664 | -0.07(-0.39%) |
Mar 12, 2014 | 18.34 | 18.60 | 18.05 | 18.48 | 353,304 | +0.08(+0.46%) |
Mar 11, 2014 | 18.43 | 18.46 | 18.20 | 18.39 | 397,861 | +0.02(+0.11%) |
Mar 10, 2014 | 18.11 | 18.44 | 18.09 | 18.37 | 629,813 | +0.28(+1.55%) |
Mar 07, 2014 | 18.05 | 18.24 | 17.92 | 18.09 | 275,850 | +0.17(+0.95%) |
Mar 06, 2014 | 17.75 | 17.98 | 17.60 | 17.92 | 475,930 | +0.23(+1.29%) |
Mar 05, 2014 | 17.78 | 17.92 | 17.64 | 17.70 | 492,896 | -0.14(-0.77%) |
Mar 04, 2014 | 17.30 | 17.97 | 16.94 | 17.83 | 520,043 | +0.77(+4.51%) |
Mar 03, 2014 | 16.99 | 17.10 | 16.70 | 17.06 | 477,853 | -0.02(-0.11%) |
Feb 28, 2014 | 17.00 | 17.42 | 16.78 | 17.08 | 395,514 | +0.14(+0.81%) |
Feb 27, 2014 | 16.82 | 16.97 | 16.69 | 16.95 | 171,664 | +0.10(+0.62%) |
Feb 26, 2014 | 16.67 | 16.89 | 16.61 | 16.84 | 166,825 | +0.23(+1.41%) |
Feb 25, 2014 | 16.75 | 17.00 | 16.50 | 16.61 | 224,760 | -0.14(-0.82%) |
Feb 24, 2014 | 16.55 | 16.86 | 16.41 | 16.74 | 260,754 | +0.34(+2.07%) |
Feb 21, 2014 | 16.41 | 16.50 | 16.28 | 16.41 | 440,194 | +0.08(+0.52%) |
Feb 20, 2014 | 16.30 | 16.43 | 16.13 | 16.32 | 391,138 | +0.07(+0.44%) |
Feb 19, 2014 | 16.88 | 16.94 | 16.20 | 16.25 | 446,356 | -0.66(-3.93%) |
Feb 18, 2014 | 16.76 | 17.02 | 16.67 | 16.91 | 266,512 | +0.19(+1.13%) |
Feb 14, 2014 | 16.75 | 16.72 | 16.72 | 16.72 | 221,173 | -0.03(-0.16%) |
Feb 13, 2014 | 16.55 | 16.76 | 16.37 | 16.75 | 374,385 | +0.11(+0.67%) |
Feb 12, 2014 | 16.78 | 17.00 | 16.56 | 16.64 | 235,553 | -0.15(-0.89%) |
Feb 11, 2014 | 16.54 | 16.90 | 16.54 | 16.79 | 169,271 | +0.28(+1.70%) |
Feb 10, 2014 | 16.61 | 16.72 | 16.35 | 16.51 | 237,725 | -0.12(-0.70%) |
Feb 07, 2014 | 16.63 | 16.71 | 16.40 | 16.63 | 304,218 | +0.06(+0.35%) |
Feb 06, 2014 | 16.33 | 16.57 | 16.26 | 16.57 | 225,245 | +0.26(+1.60%) |
Feb 05, 2014 | 16.42 | 16.53 | 16.26 | 16.31 | 289,864 | -0.16(-0.95%) |
Feb 04, 2014 | 16.52 | 16.80 | 16.29 | 16.46 | 288,373 | +0.03(+0.20%) |
Feb 03, 2014 | 17.57 | 17.83 | 16.42 | 16.43 | 499,059 | -0.50(-2.96%) |
Jan 31, 2014 | 16.95 | 17.38 | 16.89 | 16.93 | 353,797 | -0.26(-1.51%) |
Jan 30, 2014 | 17.12 | 17.34 | 16.90 | 17.19 | 277,779 | +0.20(+1.18%) |
Jan 29, 2014 | 17.28 | 17.44 | 16.97 | 16.99 | 356,198 | -0.42(-2.42%) |
Jan 28, 2014 | 17.58 | 17.63 | 17.31 | 17.41 | 382,112 | -0.09(-0.52%) |
Jan 27, 2014 | 18.28 | 18.36 | 17.49 | 17.50 | 399,584 | -0.66(-3.64%) |
Jan 24, 2014 | 18.24 | 18.31 | 17.91 | 18.17 | 727,768 | -0.10(-0.53%) |
Jan 23, 2014 | 18.51 | 18.52 | 17.59 | 18.26 | 451,668 | -0.12(-0.64%) |
Jan 22, 2014 | 18.27 | 18.45 | 18.01 | 18.38 | 359,985 | +0.17(+0.93%) |
Jan 21, 2014 | 17.87 | 18.29 | 17.76 | 18.21 | 458,199 | +0.45(+2.52%) |
Jan 17, 2014 | 17.54 | 17.76 | 17.76 | 17.76 | 352,488 | +0.25(+1.44%) |
Jan 16, 2014 | 17.58 | 17.66 | 17.45 | 17.51 | 386,355 | -0.15(-0.84%) |
Jan 15, 2014 | 17.55 | 17.74 | 17.56 | 17.66 | 382,209 | +0.11(+0.63%) |
Jan 14, 2014 | 17.48 | 17.55 | 17.26 | 17.55 | 409,316 | +0.08(+0.48%) |
Jan 13, 2014 | 17.35 | 17.48 | 17.26 | 17.46 | 447,603 | +0.03(+0.15%) |
Jan 10, 2014 | 17.30 | 17.46 | 17.00 | 17.44 | 398,751 | +0.16(+0.94%) |
Jan 09, 2014 | 17.34 | 17.45 | 17.15 | 17.28 | 504,603 | -0.04(-0.22%) |
Jan 08, 2014 | 17.45 | 17.49 | 17.20 | 17.32 | 579,125 | -0.18(-1.00%) |
Jan 07, 2014 | 17.61 | 17.79 | 17.37 | 17.49 | 476,831 | -0.01(-0.04%) |
Jan 06, 2014 | 17.61 | 17.71 | 17.41 | 17.50 | 349,495 | -0.01(-0.07%) |
Jan 03, 2014 | 17.67 | 17.77 | 17.46 | 17.51 | 203,579 | -0.13(-0.74%) |
Jan 02, 2014 | 17.83 | 17.83 | 17.59 | 17.64 | 624,603 | -0.19(-1.05%) |
Dec 31, 2013 | 17.87 | 17.83 | 17.83 | 17.83 | 264,906 | -0.06(-0.33%) |
Dec 30, 2013 | 18.07 | 18.08 | 17.87 | 17.89 | 195,217 | -0.21(-1.18%) |
Dec 27, 2013 | 18.30 | 18.30 | 18.00 | 18.10 | 256,548 | -0.18(-0.99%) |
Dec 26, 2013 | 18.29 | 18.35 | 17.74 | 18.28 | 312,334 | +0.11(+0.61%) |
Dec 24, 2013 | 18.30 | 18.40 | 18.10 | 18.17 | 79,609 | -0.16(-0.85%) |
Dec 23, 2013 | 17.93 | 18.33 | 17.89 | 18.33 | 369,900 | +0.55(+3.10%) |
Dec 20, 2013 | 17.47 | 17.90 | 17.47 | 17.78 | 1,110,126 | +0.39(+2.24%) |
Dec 19, 2013 | 17.48 | 17.52 | 17.28 | 17.39 | 341,457 | -0.18(-1.00%) |
Dec 18, 2013 | 17.20 | 17.58 | 16.90 | 17.56 | 572,827 | +0.37(+2.15%) |
Dec 17, 2013 | 17.27 | 17.34 | 16.96 | 17.19 | 323,287 | -0.13(-0.75%) |
Dec 16, 2013 | 16.94 | 17.36 | 16.93 | 17.32 | 223,272 | +0.40(+2.38%) |
Dec 13, 2013 | 17.02 | 17.10 | 16.80 | 16.92 | 204,409 | -0.11(-0.65%) |
Dec 12, 2013 | 16.87 | 17.19 | 16.87 | 17.03 | 163,455 | +0.12(+0.69%) |
Dec 11, 2013 | 17.12 | 17.22 | 16.86 | 16.91 | 191,036 | -0.21(-1.25%) |
Dec 10, 2013 | 17.37 | 17.48 | 17.11 | 17.13 | 194,803 | -0.32(-1.86%) |
Dec 09, 2013 | 17.47 | 17.48 | 17.28 | 17.45 | 318,794 | -0.02(-0.11%) |
Dec 06, 2013 | 17.34 | 17.78 | 17.34 | 17.47 | 0 | +0.19(+1.09%) |
Dec 05, 2013 | 17.28 | 17.39 | 17.23 | 17.28 | 0 | -0.05(-0.26%) |
Dec 04, 2013 | 17.29 | 17.59 | 17.19 | 17.33 | 0 | +0.02(+0.11%) |
Dec 03, 2013 | 17.47 | 17.65 | 17.03 | 17.31 | 0 | -0.23(-1.33%) |