Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.89 | 15.22 | 14.89 | 14.95 | 395,529 | +0.03(+0.20%) |
Nov 26, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 1,007,700 | +0.01(+0.07%) |
Nov 25, 2014 | 14.87 | 15.04 | 14.72 | 14.91 | 739,993 | +0.16(+1.08%) |
Nov 24, 2014 | 14.86 | 15.02 | 14.65 | 14.75 | 960,046 | -0.05(-0.34%) |
Nov 21, 2014 | 15.09 | 15.11 | 14.66 | 14.80 | 806,843 | -0.10(-0.67%) |
Nov 20, 2014 | 14.48 | 15.05 | 14.46 | 14.90 | 776,931 | +0.46(+3.19%) |
Nov 19, 2014 | 14.54 | 14.71 | 14.25 | 14.44 | 741,383 | -0.06(-0.41%) |
Nov 18, 2014 | 14.54 | 14.78 | 14.38 | 14.50 | 777,687 | -0.10(-0.68%) |
Nov 17, 2014 | 14.73 | 14.88 | 14.52 | 14.60 | 331,541 | -0.14(-0.95%) |
Nov 14, 2014 | 14.61 | 14.80 | 14.59 | 14.74 | 291,765 | +0.11(+0.75%) |
Nov 13, 2014 | 15.02 | 15.07 | 14.49 | 14.63 | 710,766 | -0.39(-2.60%) |
Nov 12, 2014 | 14.47 | 15.10 | 14.42 | 15.02 | 524,911 | +0.60(+4.16%) |
Nov 11, 2014 | 14.47 | 14.63 | 14.34 | 14.42 | 384,072 | -0.04(-0.28%) |
Nov 10, 2014 | 15.06 | 15.07 | 14.25 | 14.46 | 1,265,810 | -0.65(-4.30%) |
Nov 07, 2014 | 15.15 | 15.33 | 14.91 | 15.11 | 459,099 | -0.19(-1.24%) |
Nov 06, 2014 | 14.91 | 15.30 | 14.65 | 15.30 | 516,933 | +0.34(+2.27%) |
Nov 05, 2014 | 14.97 | 15.13 | 14.74 | 14.96 | 440,761 | +0.09(+0.61%) |
Nov 04, 2014 | 14.80 | 14.95 | 14.55 | 14.87 | 812,136 | +0.03(+0.20%) |
Nov 03, 2014 | 14.89 | 15.10 | 14.68 | 14.84 | 800,534 | -0.13(-0.87%) |
Oct 31, 2014 | 15.22 | 15.25 | 14.93 | 14.97 | 711,031 | +0.03(+0.20%) |
Oct 30, 2014 | 14.70 | 15.00 | 14.60 | 14.94 | 392,579 | +0.13(+0.88%) |
Oct 29, 2014 | 14.91 | 14.96 | 14.75 | 14.81 | 526,978 | -0.09(-0.60%) |
Oct 28, 2014 | 14.48 | 14.99 | 14.23 | 14.90 | 1,111,473 | +0.33(+2.26%) |
Oct 27, 2014 | 14.01 | 14.61 | 14.09 | 14.57 | 1,285,781 | +0.48(+3.41%) |
Oct 24, 2014 | 14.40 | 14.43 | 13.85 | 14.09 | 1,051,364 | -0.43(-2.96%) |
Oct 23, 2014 | 14.48 | 14.64 | 14.27 | 14.52 | 1,118,213 | +0.20(+1.40%) |
Oct 22, 2014 | 14.38 | 14.55 | 14.18 | 14.32 | 1,021,560 | -0.01(-0.07%) |
Oct 21, 2014 | 14.13 | 14.48 | 14.13 | 14.33 | 836,110 | +0.23(+1.63%) |
Oct 20, 2014 | 13.97 | 14.14 | 13.95 | 14.10 | 1,025,210 | +0.09(+0.64%) |
Oct 17, 2014 | 14.37 | 14.37 | 13.70 | 14.01 | 1,971,904 | -0.23(-1.62%) |
Oct 16, 2014 | 13.52 | 14.35 | 13.52 | 14.24 | 924,943 | +0.44(+3.19%) |
Oct 15, 2014 | 13.91 | 14.22 | 13.65 | 13.80 | 1,506,909 | -0.23(-1.64%) |
Oct 14, 2014 | 14.17 | 14.37 | 14.00 | 14.03 | 1,689,379 | +0.02(+0.14%) |
Oct 13, 2014 | 14.05 | 14.30 | 13.97 | 14.01 | 900,301 | -0.06(-0.43%) |
Oct 10, 2014 | 14.31 | 14.47 | 14.06 | 14.07 | 1,165,098 | -0.30(-2.09%) |
Oct 09, 2014 | 14.86 | 14.96 | 14.33 | 14.37 | 778,950 | -0.67(-4.45%) |
Oct 08, 2014 | 14.49 | 15.12 | 14.44 | 15.04 | 926,606 | +0.62(+4.30%) |
Oct 07, 2014 | 14.69 | 14.76 | 14.42 | 14.42 | 1,115,807 | -0.38(-2.57%) |
Oct 06, 2014 | 15.28 | 15.37 | 14.79 | 14.80 | 1,089,071 | -0.42(-2.76%) |
Oct 03, 2014 | 15.37 | 15.57 | 15.15 | 15.22 | 771,419 | +0.05(+0.33%) |
Oct 02, 2014 | 15.09 | 15.31 | 14.84 | 15.17 | 717,290 | +0.11(+0.73%) |
Oct 01, 2014 | 15.52 | 15.58 | 15.00 | 15.06 | 814,026 | -0.55(-3.52%) |
Sep 30, 2014 | 15.87 | 15.92 | 15.41 | 15.61 | 1,031,395 | -0.26(-1.64%) |
Sep 29, 2014 | 15.83 | 16.07 | 15.77 | 15.87 | 514,807 | -0.14(-0.87%) |
Sep 26, 2014 | 16.10 | 16.23 | 15.82 | 16.01 | 665,843 | +0.08(+0.50%) |
Sep 25, 2014 | 15.98 | 16.06 | 15.76 | 15.93 | 539,832 | -0.14(-0.87%) |
Sep 24, 2014 | 15.96 | 16.18 | 15.80 | 16.07 | 1,120,625 | +0.11(+0.69%) |
Sep 23, 2014 | 16.26 | 16.34 | 15.81 | 15.96 | 1,081,547 | -0.33(-2.03%) |
Sep 22, 2014 | 16.68 | 16.68 | 16.16 | 16.29 | 762,938 | -0.48(-2.86%) |
Sep 19, 2014 | 16.71 | 16.91 | 16.58 | 16.77 | 1,382,430 | -0.14(-0.83%) |
Sep 18, 2014 | 16.98 | 17.02 | 16.68 | 16.91 | 739,616 | -0.02(-0.12%) |
Sep 17, 2014 | 17.12 | 17.28 | 16.89 | 16.93 | 947,129 | -0.22(-1.28%) |
Sep 16, 2014 | 16.43 | 17.18 | 16.43 | 17.15 | 1,028,363 | +0.67(+4.07%) |
Sep 15, 2014 | 16.77 | 16.79 | 16.38 | 16.48 | 605,657 | -0.31(-1.85%) |
Sep 12, 2014 | 16.75 | 16.96 | 16.53 | 16.79 | 942,790 | +0.05(+0.30%) |
Sep 11, 2014 | 16.32 | 16.76 | 16.32 | 16.74 | 480,237 | +0.36(+2.20%) |
Sep 10, 2014 | 16.55 | 16.65 | 16.32 | 16.38 | 666,753 | -0.12(-0.73%) |
Sep 09, 2014 | 16.86 | 16.90 | 16.50 | 16.50 | 1,222,798 | -0.41(-2.42%) |
Sep 08, 2014 | 17.02 | 17.07 | 16.49 | 16.91 | 1,415,522 | -0.14(-0.82%) |
Sep 05, 2014 | 16.97 | 17.11 | 16.80 | 17.05 | 1,129,240 | -0.04(-0.23%) |
Sep 04, 2014 | 17.07 | 17.18 | 16.96 | 17.09 | 756,585 | +0.09(+0.53%) |
Sep 03, 2014 | 17.31 | 17.34 | 16.93 | 17.00 | 826,143 | -0.31(-1.79%) |
Sep 02, 2014 | 17.40 | 17.50 | 17.04 | 17.31 | 969,195 | -0.03(-0.17%) |
Aug 29, 2014 | 17.03 | 17.34 | 17.34 | 17.34 | 1,855,600 | +0.35(+2.06%) |
Aug 28, 2014 | 16.44 | 17.16 | 16.26 | 16.99 | 2,088,509 | +0.54(+3.28%) |
Aug 27, 2014 | 16.60 | 16.95 | 16.03 | 16.45 | 6,865,750 | +1.86(+12.75%) |
Aug 26, 2014 | 14.68 | 14.75 | 14.51 | 14.59 | 1,322,760 | -0.04(-0.27%) |
Aug 25, 2014 | 14.45 | 14.69 | 14.41 | 14.63 | 778,155 | +0.24(+1.67%) |
Aug 22, 2014 | 14.82 | 14.87 | 14.38 | 14.39 | 1,445,926 | -0.41(-2.77%) |
Aug 21, 2014 | 15.03 | 15.08 | 14.77 | 14.80 | 971,950 | -0.20(-1.33%) |
Aug 20, 2014 | 14.39 | 15.08 | 14.39 | 15.00 | 1,457,128 | +0.56(+3.88%) |
Aug 19, 2014 | 14.16 | 14.52 | 14.16 | 14.44 | 1,172,763 | +0.34(+2.41%) |
Aug 18, 2014 | 14.07 | 14.22 | 14.02 | 14.10 | 673,485 | +0.13(+0.93%) |
Aug 15, 2014 | 14.28 | 14.28 | 13.95 | 13.97 | 1,095,278 | -0.19(-1.34%) |
Aug 14, 2014 | 14.24 | 14.28 | 14.10 | 14.16 | 878,544 | -0.07(-0.49%) |
Aug 13, 2014 | 14.39 | 14.50 | 14.14 | 14.23 | 1,140,896 | -0.20(-1.39%) |
Aug 12, 2014 | 14.21 | 14.57 | 14.20 | 14.43 | 1,218,718 | +0.17(+1.19%) |
Aug 11, 2014 | 14.49 | 14.53 | 14.24 | 14.26 | 1,716,132 | -0.13(-0.90%) |
Aug 08, 2014 | 14.52 | 14.59 | 14.24 | 14.39 | 1,758,414 | -0.08(-0.55%) |
Aug 07, 2014 | 14.93 | 14.95 | 14.38 | 14.47 | 2,024,706 | -0.37(-2.49%) |
Aug 06, 2014 | 15.30 | 15.49 | 14.84 | 14.84 | 1,963,605 | -0.61(-3.95%) |
Aug 05, 2014 | 15.78 | 15.90 | 15.44 | 15.45 | 1,692,784 | -0.43(-2.71%) |
Aug 04, 2014 | 16.10 | 16.11 | 15.67 | 15.88 | 604,092 | -0.14(-0.87%) |
Aug 01, 2014 | 15.55 | 16.02 | 15.42 | 16.02 | 1,076,105 | +0.46(+2.96%) |
Jul 31, 2014 | 15.81 | 15.84 | 15.37 | 15.56 | 1,417,988 | -0.38(-2.38%) |
Jul 30, 2014 | 15.92 | 16.01 | 15.81 | 15.94 | 517,961 | +0.10(+0.63%) |
Jul 29, 2014 | 15.88 | 15.97 | 15.76 | 15.84 | 723,175 | +0.02(+0.13%) |
Jul 28, 2014 | 16.20 | 16.30 | 15.81 | 15.82 | 1,214,872 | -0.41(-2.53%) |
Jul 25, 2014 | 16.30 | 16.37 | 15.97 | 16.23 | 1,421,344 | -0.22(-1.34%) |
Jul 24, 2014 | 16.19 | 16.49 | 16.17 | 16.45 | 1,441,868 | +0.23(+1.42%) |
Jul 23, 2014 | 15.99 | 16.37 | 15.88 | 16.22 | 977,808 | +0.21(+1.31%) |
Jul 22, 2014 | 16.09 | 16.25 | 15.92 | 16.01 | 820,687 | +0.02(+0.13%) |
Jul 21, 2014 | 16.43 | 16.43 | 15.98 | 15.99 | 1,004,755 | -0.50(-3.03%) |
Jul 18, 2014 | 15.99 | 16.71 | 15.86 | 16.49 | 1,843,504 | +0.56(+3.52%) |
Jul 17, 2014 | 16.11 | 16.16 | 15.89 | 15.93 | 1,190,613 | -0.22(-1.36%) |
Jul 16, 2014 | 15.84 | 16.42 | 15.41 | 16.15 | 1,874,148 | +0.33(+2.09%) |
Jul 15, 2014 | 15.91 | 16.05 | 15.57 | 15.82 | 1,307,880 | -0.06(-0.38%) |
Jul 14, 2014 | 16.21 | 16.28 | 15.83 | 15.88 | 939,320 | -0.19(-1.18%) |
Jul 11, 2014 | 15.98 | 16.13 | 15.90 | 16.07 | 914,234 | +0.03(+0.19%) |
Jul 10, 2014 | 16.12 | 16.25 | 15.95 | 16.04 | 1,624,757 | -0.32(-1.96%) |
Jul 09, 2014 | 16.52 | 16.67 | 16.32 | 16.36 | 1,066,077 | -0.13(-0.79%) |
Jul 08, 2014 | 16.82 | 16.86 | 16.43 | 16.49 | 1,677,859 | -0.35(-2.08%) |
Jul 07, 2014 | 16.90 | 16.96 | 16.72 | 16.84 | 1,285,167 | -0.06(-0.36%) |
Jul 03, 2014 | 16.83 | 16.90 | 16.90 | 16.90 | 893,900 | +0.10(+0.60%) |
Jul 02, 2014 | 16.87 | 17.12 | 16.65 | 16.80 | 1,508,847 | -0.18(-1.06%) |
Jul 01, 2014 | 17.00 | 17.19 | 16.93 | 16.98 | 1,405,737 | -0.05(-0.29%) |
Jun 30, 2014 | 16.71 | 17.04 | 16.67 | 17.03 | 765,545 | +0.25(+1.49%) |
Jun 27, 2014 | 16.58 | 16.82 | 16.55 | 16.78 | 2,849,254 | +0.14(+0.84%) |
Jun 26, 2014 | 16.43 | 16.65 | 16.35 | 16.64 | 1,447,120 | +0.24(+1.46%) |
Jun 25, 2014 | 16.19 | 16.48 | 16.16 | 16.40 | 900,742 | +0.21(+1.30%) |
Jun 24, 2014 | 16.70 | 16.78 | 16.18 | 16.19 | 2,257,510 | -0.48(-2.88%) |
Jun 23, 2014 | 16.97 | 17.04 | 16.59 | 16.67 | 2,624,281 | +0.13(+0.79%) |
Jun 20, 2014 | 16.65 | 16.70 | 16.43 | 16.54 | 1,890,068 | -0.09(-0.54%) |
Jun 19, 2014 | 16.95 | 16.95 | 16.62 | 16.63 | 2,355,985 | -0.26(-1.54%) |
Jun 18, 2014 | 16.58 | 16.97 | 16.46 | 16.89 | 1,941,001 | +0.36(+2.18%) |
Jun 17, 2014 | 16.80 | 16.83 | 16.48 | 16.53 | 2,857,494 | +0.08(+0.49%) |
Jun 16, 2014 | 16.42 | 16.84 | 16.21 | 16.45 | 3,058,218 | +0.00(+0.00%) |
Jun 13, 2014 | 16.50 | 16.75 | 16.00 | 16.45 | 12,111,297 | +2.90(+21.40%) |
Jun 12, 2014 | 13.81 | 13.83 | 13.52 | 13.55 | 1,111,511 | -0.36(-2.59%) |
Jun 11, 2014 | 13.91 | 13.98 | 13.59 | 13.91 | 1,235,802 | -0.04(-0.29%) |
Jun 10, 2014 | 13.90 | 14.06 | 13.82 | 13.95 | 1,092,822 | +0.14(+1.01%) |
Jun 06, 2014 | 13.97 | 14.21 | 13.81 | 13.81 | 1,640,692 | -0.06(-0.43%) |
Jun 05, 2014 | 13.47 | 13.98 | 13.30 | 13.87 | 2,344,965 | +0.37(+2.74%) |
Jun 04, 2014 | 13.39 | 13.55 | 13.13 | 13.50 | 2,611,693 | -0.01(-0.07%) |
Jun 03, 2014 | 12.89 | 13.52 | 12.79 | 13.51 | 5,392,219 | +0.50(+3.84%) |
Jun 02, 2014 | 12.56 | 13.06 | 12.21 | 13.01 | 4,797,157 | +0.40(+3.17%) |
May 30, 2014 | 11.90 | 12.61 | 11.80 | 12.61 | 12,351,089 | -1.02(-7.48%) |
May 29, 2014 | 13.60 | 13.71 | 13.46 | 13.63 | 4,378,821 | +0.08(+0.59%) |
May 28, 2014 | 14.07 | 14.07 | 13.54 | 13.55 | 3,025,644 | -0.49(-3.49%) |
May 27, 2014 | 13.94 | 14.08 | 13.92 | 14.04 | 1,719,454 | +0.23(+1.67%) |
May 23, 2014 | 13.81 | 13.81 | 13.81 | 13.81 | 2,035,700 | -0.02(-0.14%) |
May 22, 2014 | 13.64 | 13.96 | 13.54 | 13.83 | 1,771,296 | +0.18(+1.32%) |
May 21, 2014 | 14.15 | 14.37 | 13.63 | 13.65 | 7,706,130 | -0.47(-3.33%) |
May 20, 2014 | 14.67 | 14.67 | 13.99 | 14.12 | 1,259,797 | -0.63(-4.27%) |
May 19, 2014 | 14.54 | 14.92 | 14.45 | 14.75 | 1,326,485 | +0.12(+0.82%) |
May 16, 2014 | 14.23 | 14.63 | 14.20 | 14.63 | 717,806 | +0.43(+3.03%) |
May 15, 2014 | 14.54 | 14.56 | 14.11 | 14.20 | 1,068,429 | -0.39(-2.67%) |
May 14, 2014 | 14.94 | 14.95 | 14.57 | 14.59 | 1,000,954 | -0.34(-2.28%) |
May 13, 2014 | 14.95 | 15.18 | 14.90 | 14.93 | 880,267 | +0.02(+0.13%) |
May 12, 2014 | 14.72 | 15.00 | 14.72 | 14.91 | 863,460 | +0.29(+1.98%) |
May 09, 2014 | 14.31 | 14.71 | 14.21 | 14.62 | 1,065,057 | +0.27(+1.88%) |
May 08, 2014 | 14.08 | 14.78 | 14.07 | 14.35 | 969,347 | +0.25(+1.77%) |
May 07, 2014 | 13.99 | 14.14 | 13.71 | 14.10 | 1,416,758 | +0.13(+0.93%) |
May 06, 2014 | 14.23 | 14.26 | 13.97 | 13.97 | 1,576,454 | -0.36(-2.51%) |
May 05, 2014 | 14.55 | 14.61 | 14.27 | 14.33 | 1,165,382 | -0.21(-1.44%) |
May 02, 2014 | 14.40 | 14.81 | 14.40 | 14.54 | 1,065,269 | +0.15(+1.04%) |
May 01, 2014 | 14.56 | 14.68 | 14.29 | 14.39 | 1,594,491 | -0.18(-1.24%) |
Apr 30, 2014 | 14.37 | 14.58 | 14.31 | 14.57 | 1,317,856 | +0.19(+1.32%) |
Apr 29, 2014 | 14.40 | 14.53 | 14.33 | 14.38 | 1,884,090 | -0.02(-0.14%) |
Apr 28, 2014 | 14.35 | 14.53 | 14.13 | 14.40 | 1,766,680 | +0.12(+0.84%) |
Apr 25, 2014 | 14.37 | 14.48 | 14.23 | 14.28 | 1,394,931 | -0.15(-1.04%) |
Apr 24, 2014 | 14.52 | 14.62 | 14.35 | 14.43 | 2,040,269 | +0.01(+0.07%) |
Apr 23, 2014 | 14.65 | 14.84 | 14.38 | 14.42 | 1,976,418 | -0.26(-1.77%) |
Apr 22, 2014 | 14.58 | 14.95 | 14.58 | 14.68 | 2,409,654 | +0.13(+0.89%) |
Apr 21, 2014 | 14.70 | 14.76 | 14.22 | 14.55 | 3,462,042 | -0.09(-0.61%) |
Apr 17, 2014 | 15.06 | 14.64 | 14.64 | 14.64 | 1,853,000 | -0.42(-2.79%) |
Apr 16, 2014 | 15.18 | 15.20 | 14.86 | 15.06 | 1,157,210 | +0.04(+0.27%) |
Apr 15, 2014 | 15.02 | 15.27 | 14.66 | 15.02 | 1,348,351 | -0.02(-0.13%) |
Apr 14, 2014 | 15.24 | 15.27 | 14.83 | 15.04 | 1,750,837 | -0.02(-0.13%) |
Apr 11, 2014 | 15.37 | 15.39 | 14.95 | 15.06 | 1,981,926 | -0.52(-3.34%) |
Apr 10, 2014 | 16.07 | 16.25 | 15.54 | 15.58 | 1,337,899 | -0.56(-3.47%) |
Apr 09, 2014 | 15.81 | 16.18 | 15.71 | 16.14 | 847,596 | +0.35(+2.22%) |
Apr 08, 2014 | 15.87 | 15.99 | 15.71 | 15.79 | 2,107,400 | -0.08(-0.50%) |
Apr 07, 2014 | 16.85 | 16.85 | 15.79 | 15.87 | 2,462,551 | -1.07(-6.32%) |
Apr 04, 2014 | 17.22 | 17.32 | 16.72 | 16.94 | 1,424,137 | -0.10(-0.59%) |
Apr 03, 2014 | 16.66 | 17.09 | 16.66 | 17.04 | 3,010,115 | +0.33(+1.97%) |
Apr 02, 2014 | 16.27 | 17.00 | 16.19 | 16.71 | 2,422,319 | +0.48(+2.96%) |
Apr 01, 2014 | 15.94 | 16.36 | 15.88 | 16.23 | 1,182,857 | +0.35(+2.20%) |
Mar 31, 2014 | 16.09 | 16.12 | 15.86 | 15.88 | 1,361,968 | -0.11(-0.69%) |
Mar 28, 2014 | 15.80 | 16.15 | 15.88 | 15.99 | 1,229,432 | +0.19(+1.20%) |
Mar 27, 2014 | 15.74 | 15.99 | 15.67 | 15.80 | 1,345,458 | +0.06(+0.38%) |
Mar 26, 2014 | 16.12 | 16.12 | 15.70 | 15.74 | 1,496,563 | -0.26(-1.62%) |
Mar 25, 2014 | 16.35 | 16.50 | 15.97 | 16.00 | 796,754 | -0.26(-1.60%) |
Mar 24, 2014 | 16.53 | 16.55 | 16.07 | 16.26 | 1,021,393 | -0.21(-1.28%) |
Mar 21, 2014 | 16.32 | 16.84 | 16.30 | 16.47 | 2,577,147 | +0.30(+1.86%) |
Mar 20, 2014 | 16.00 | 16.18 | 15.95 | 16.17 | 905,281 | +0.05(+0.31%) |
Mar 19, 2014 | 15.83 | 16.26 | 15.80 | 16.12 | 1,253,337 | +0.21(+1.32%) |
Mar 18, 2014 | 15.68 | 15.95 | 15.63 | 15.91 | 1,055,169 | +0.27(+1.73%) |
Mar 17, 2014 | 15.59 | 15.66 | 15.42 | 15.64 | 1,806,519 | +0.15(+0.97%) |
Mar 14, 2014 | 15.82 | 15.87 | 15.45 | 15.49 | 2,711,908 | -0.45(-2.82%) |
Mar 13, 2014 | 15.89 | 16.17 | 15.75 | 15.94 | 2,941,476 | -0.11(-0.69%) |
Mar 12, 2014 | 16.03 | 16.66 | 15.51 | 16.05 | 9,539,527 | -2.19(-12.01%) |
Mar 11, 2014 | 18.38 | 18.55 | 18.19 | 18.24 | 2,065,048 | -0.17(-0.92%) |
Mar 10, 2014 | 18.48 | 18.64 | 18.20 | 18.41 | 2,052,178 | -0.06(-0.32%) |
Mar 07, 2014 | 18.48 | 18.68 | 18.19 | 18.47 | 1,825,259 | +0.12(+0.65%) |
Mar 06, 2014 | 18.42 | 18.47 | 18.07 | 18.35 | 1,582,825 | +0.00(+0.00%) |
Mar 05, 2014 | 18.55 | 18.67 | 18.25 | 18.35 | 1,564,290 | -0.19(-1.02%) |
Mar 04, 2014 | 18.53 | 18.70 | 18.33 | 18.54 | 1,161,821 | +0.23(+1.26%) |
Mar 03, 2014 | 18.21 | 18.38 | 17.99 | 18.31 | 1,499,330 | +0.02(+0.11%) |
Feb 28, 2014 | 18.68 | 18.78 | 18.25 | 18.29 | 1,750,030 | -0.29(-1.56%) |
Feb 27, 2014 | 18.41 | 18.99 | 18.33 | 18.58 | 1,049,365 | -0.02(-0.11%) |
Feb 26, 2014 | 18.24 | 18.80 | 18.21 | 18.60 | 1,568,605 | +0.48(+2.65%) |
Feb 25, 2014 | 17.73 | 18.26 | 17.58 | 18.12 | 1,575,214 | +0.42(+2.37%) |
Feb 24, 2014 | 17.35 | 17.80 | 17.27 | 17.70 | 1,171,642 | +0.43(+2.49%) |
Feb 21, 2014 | 17.65 | 17.74 | 17.20 | 17.27 | 2,124,914 | -0.40(-2.26%) |
Feb 20, 2014 | 17.40 | 17.71 | 17.21 | 17.67 | 1,659,536 | -0.02(-0.11%) |
Feb 19, 2014 | 17.77 | 17.98 | 17.69 | 17.69 | 852,448 | -0.05(-0.28%) |
Feb 18, 2014 | 17.59 | 17.75 | 17.17 | 17.74 | 1,326,837 | +0.13(+0.74%) |
Feb 14, 2014 | 17.71 | 17.61 | 17.61 | 17.61 | 1,110,100 | -0.10(-0.56%) |
Feb 13, 2014 | 17.25 | 17.84 | 17.16 | 17.71 | 851,684 | +0.30(+1.72%) |
Feb 12, 2014 | 17.78 | 17.92 | 17.33 | 17.41 | 968,817 | -0.40(-2.25%) |
Feb 11, 2014 | 17.34 | 17.96 | 17.22 | 17.81 | 1,648,727 | +0.53(+3.07%) |
Feb 10, 2014 | 17.23 | 17.34 | 17.03 | 17.28 | 1,021,786 | +0.09(+0.52%) |
Feb 07, 2014 | 17.28 | 17.40 | 17.00 | 17.19 | 1,502,464 | +0.06(+0.35%) |
Feb 06, 2014 | 16.73 | 17.24 | 16.73 | 17.13 | 1,514,098 | +0.51(+3.07%) |
Feb 05, 2014 | 16.66 | 16.77 | 16.27 | 16.62 | 1,496,886 | -0.09(-0.54%) |
Feb 04, 2014 | 16.89 | 16.98 | 16.65 | 16.71 | 1,126,814 | -0.13(-0.77%) |
Feb 03, 2014 | 17.34 | 17.34 | 16.56 | 16.84 | 1,717,533 | -0.48(-2.77%) |
Jan 31, 2014 | 17.18 | 17.53 | 17.14 | 17.32 | 874,622 | -0.21(-1.20%) |
Jan 30, 2014 | 17.54 | 17.75 | 17.36 | 17.53 | 926,288 | +0.19(+1.10%) |
Jan 29, 2014 | 17.48 | 17.69 | 17.25 | 17.34 | 850,688 | -0.21(-1.20%) |
Jan 28, 2014 | 17.69 | 17.89 | 17.52 | 17.55 | 1,369,234 | -0.19(-1.07%) |
Jan 27, 2014 | 17.81 | 18.06 | 17.50 | 17.74 | 1,226,202 | -0.09(-0.50%) |
Jan 24, 2014 | 17.89 | 18.00 | 17.70 | 17.83 | 1,173,379 | -0.28(-1.55%) |
Jan 23, 2014 | 18.06 | 18.19 | 17.85 | 18.11 | 1,028,421 | -0.10(-0.55%) |
Jan 22, 2014 | 18.15 | 18.22 | 17.84 | 18.21 | 663,086 | +0.12(+0.66%) |
Jan 21, 2014 | 18.20 | 18.42 | 18.06 | 18.09 | 751,245 | -0.04(-0.22%) |
Jan 17, 2014 | 18.42 | 18.13 | 18.13 | 18.13 | 1,520,700 | -0.32(-1.73%) |
Jan 16, 2014 | 18.64 | 18.74 | 18.34 | 18.45 | 1,342,692 | -0.31(-1.65%) |
Jan 15, 2014 | 18.37 | 18.81 | 18.28 | 18.76 | 1,207,283 | +0.39(+2.12%) |
Jan 14, 2014 | 18.23 | 18.50 | 18.06 | 18.37 | 2,425,231 | +0.22(+1.21%) |
Jan 13, 2014 | 18.50 | 18.72 | 18.14 | 18.15 | 4,107,674 | -0.87(-4.57%) |
Jan 10, 2014 | 18.66 | 19.09 | 18.52 | 19.02 | 2,137,545 | +0.42(+2.26%) |
Jan 09, 2014 | 18.65 | 18.70 | 18.39 | 18.60 | 2,030,786 | -0.01(-0.05%) |
Jan 08, 2014 | 18.80 | 18.80 | 18.28 | 18.61 | 1,459,090 | -0.19(-1.01%) |
Jan 07, 2014 | 19.11 | 19.19 | 18.72 | 18.80 | 1,556,920 | -0.15(-0.79%) |
Jan 06, 2014 | 19.30 | 19.35 | 18.90 | 18.95 | 1,811,874 | -0.18(-0.94%) |
Jan 03, 2014 | 18.97 | 19.32 | 18.88 | 19.13 | 1,323,524 | +0.20(+1.06%) |
Jan 02, 2014 | 18.63 | 19.09 | 18.57 | 18.93 | 2,179,741 | +0.26(+1.39%) |
Dec 31, 2013 | 18.87 | 18.67 | 18.67 | 18.67 | 849,000 | -0.20(-1.06%) |
Dec 30, 2013 | 18.15 | 18.91 | 18.05 | 18.87 | 1,177,852 | +0.67(+3.68%) |
Dec 27, 2013 | 18.40 | 18.47 | 18.19 | 18.20 | 660,901 | -0.20(-1.09%) |
Dec 26, 2013 | 18.28 | 18.50 | 18.24 | 18.40 | 556,202 | +0.16(+0.88%) |
Dec 24, 2013 | 18.12 | 18.53 | 18.12 | 18.24 | 652,270 | +0.01(+0.05%) |
Dec 23, 2013 | 18.54 | 18.62 | 18.22 | 18.23 | 1,283,100 | -0.26(-1.41%) |
Dec 20, 2013 | 18.28 | 18.73 | 18.26 | 18.49 | 2,265,238 | +0.27(+1.48%) |
Dec 19, 2013 | 18.44 | 18.52 | 18.20 | 18.22 | 984,289 | -0.23(-1.25%) |
Dec 18, 2013 | 18.32 | 18.58 | 18.11 | 18.45 | 1,552,545 | +0.10(+0.54%) |
Dec 17, 2013 | 18.16 | 18.40 | 18.06 | 18.35 | 1,410,267 | +0.18(+0.99%) |
Dec 16, 2013 | 18.35 | 18.37 | 18.12 | 18.17 | 1,449,584 | -0.03(-0.16%) |
Dec 13, 2013 | 18.26 | 18.39 | 18.08 | 18.20 | 1,141,779 | +0.02(+0.11%) |
Dec 12, 2013 | 18.27 | 18.37 | 18.02 | 18.18 | 1,725,281 | -0.06(-0.33%) |
Dec 11, 2013 | 18.93 | 18.97 | 18.22 | 18.24 | 2,218,175 | -0.60(-3.18%) |
Dec 10, 2013 | 18.90 | 19.04 | 18.68 | 18.84 | 1,474,309 | -0.17(-0.89%) |
Dec 09, 2013 | 19.56 | 19.77 | 18.96 | 19.01 | 2,550,341 | -0.56(-2.86%) |
Dec 06, 2013 | 19.26 | 19.65 | 19.07 | 19.57 | 3,714,038 | +0.45(+2.35%) |
Dec 05, 2013 | 19.16 | 19.37 | 18.96 | 19.12 | 3,786,893 | +0.12(+0.63%) |
Dec 04, 2013 | 20.08 | 20.25 | 18.58 | 19.00 | 20,824,968 | -5.67(-22.98%) |
Dec 03, 2013 | 24.30 | 25.05 | 24.30 | 24.67 | 2,488,740 | +0.23(+0.94%) |