Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.06 | 16.04 | 16.04 | 16.04 | 214,538 | +0.04(+0.24%) |
Dec 30, 2014 | 16.10 | 16.15 | 15.87 | 16.00 | 101,356 | -0.08(-0.52%) |
Dec 29, 2014 | 15.97 | 16.16 | 15.97 | 16.09 | 79,926 | +0.16(+1.02%) |
Dec 26, 2014 | 15.87 | 15.96 | 15.74 | 15.93 | 114,192 | +0.06(+0.38%) |
Dec 24, 2014 | 15.85 | 15.87 | 15.87 | 15.87 | 134,293 | +0.01(+0.08%) |
Dec 23, 2014 | 15.94 | 16.09 | 15.74 | 15.85 | 150,481 | +0.02(+0.11%) |
Dec 22, 2014 | 15.71 | 15.99 | 15.57 | 15.84 | 140,719 | +0.21(+1.35%) |
Dec 19, 2014 | 15.95 | 15.95 | 15.58 | 15.62 | 821,096 | -0.36(-2.26%) |
Dec 18, 2014 | 15.84 | 16.05 | 15.57 | 15.99 | 314,856 | +0.32(+2.06%) |
Dec 17, 2014 | 15.14 | 15.68 | 14.87 | 15.66 | 244,875 | +0.61(+4.07%) |
Dec 16, 2014 | 14.77 | 15.32 | 14.67 | 15.05 | 274,051 | +0.24(+1.65%) |
Dec 15, 2014 | 14.85 | 14.96 | 14.72 | 14.81 | 203,038 | -0.01(-0.04%) |
Dec 12, 2014 | 14.99 | 15.34 | 14.67 | 14.81 | 341,513 | -0.35(-2.33%) |
Dec 11, 2014 | 15.16 | 15.43 | 15.10 | 15.17 | 210,704 | +0.10(+0.68%) |
Dec 10, 2014 | 15.30 | 15.53 | 15.01 | 15.06 | 319,688 | -0.34(-2.19%) |
Dec 09, 2014 | 14.82 | 15.44 | 14.82 | 15.40 | 355,131 | +0.38(+2.53%) |
Dec 08, 2014 | 15.08 | 15.21 | 14.93 | 15.02 | 271,110 | -0.08(-0.54%) |
Dec 05, 2014 | 15.08 | 15.21 | 14.95 | 15.10 | 174,200 | +0.02(+0.14%) |
Dec 04, 2014 | 14.81 | 15.13 | 14.70 | 15.08 | 301,941 | +0.30(+2.06%) |
Dec 03, 2014 | 14.55 | 14.86 | 14.31 | 14.78 | 198,863 | +0.28(+1.93%) |
Dec 02, 2014 | 14.40 | 14.87 | 14.36 | 14.50 | 234,701 | +0.08(+0.57%) |
Dec 01, 2014 | 14.36 | 14.63 | 14.19 | 14.42 | 192,079 | +0.02(+0.13%) |
Nov 28, 2014 | 14.85 | 14.86 | 14.36 | 14.40 | 91,422 | -0.40(-2.69%) |
Nov 26, 2014 | 14.83 | 14.80 | 14.80 | 14.80 | 114,398 | -0.04(-0.29%) |
Nov 25, 2014 | 15.01 | 15.01 | 14.74 | 14.84 | 125,968 | -0.10(-0.66%) |
Nov 24, 2014 | 14.77 | 14.98 | 14.74 | 14.94 | 112,764 | +0.25(+1.67%) |
Nov 21, 2014 | 15.08 | 15.08 | 14.62 | 14.69 | 146,269 | -0.24(-1.60%) |
Nov 20, 2014 | 14.47 | 14.95 | 14.47 | 14.93 | 110,715 | +0.45(+3.10%) |
Nov 19, 2014 | 14.78 | 14.78 | 14.42 | 14.48 | 109,909 | -0.29(-1.94%) |
Nov 18, 2014 | 14.55 | 14.88 | 14.49 | 14.77 | 144,631 | +0.25(+1.73%) |
Nov 17, 2014 | 14.85 | 14.85 | 14.50 | 14.52 | 121,081 | -0.33(-2.24%) |
Nov 14, 2014 | 14.84 | 14.94 | 14.73 | 14.85 | 135,094 | +0.02(+0.14%) |
Nov 13, 2014 | 15.09 | 15.10 | 14.74 | 14.83 | 124,821 | -0.30(-1.98%) |
Nov 12, 2014 | 14.97 | 15.15 | 14.93 | 15.13 | 102,444 | +0.04(+0.28%) |
Nov 11, 2014 | 15.04 | 15.09 | 14.88 | 15.09 | 137,594 | +0.06(+0.42%) |
Nov 10, 2014 | 15.08 | 15.08 | 14.80 | 15.02 | 149,004 | +0.01(+0.08%) |
Nov 07, 2014 | 14.98 | 15.01 | 14.71 | 15.01 | 159,550 | +0.04(+0.26%) |
Nov 06, 2014 | 15.05 | 15.09 | 14.88 | 14.97 | 317,159 | +0.01(+0.08%) |
Nov 05, 2014 | 15.18 | 15.18 | 14.85 | 14.96 | 147,713 | -0.09(-0.58%) |
Nov 04, 2014 | 15.09 | 15.21 | 14.96 | 15.05 | 188,145 | -0.08(-0.53%) |
Nov 03, 2014 | 14.93 | 15.16 | 14.70 | 15.13 | 245,893 | +0.18(+1.20%) |
Oct 31, 2014 | 15.26 | 15.26 | 14.85 | 14.95 | 382,378 | +0.01(+0.10%) |
Oct 30, 2014 | 14.78 | 14.98 | 14.54 | 14.93 | 270,496 | +0.14(+0.93%) |
Oct 29, 2014 | 14.89 | 14.91 | 14.60 | 14.80 | 344,453 | -0.07(-0.46%) |
Oct 28, 2014 | 14.73 | 14.91 | 14.60 | 14.86 | 324,690 | +0.31(+2.10%) |
Oct 27, 2014 | 14.59 | 14.62 | 14.37 | 14.56 | 185,899 | -0.06(-0.41%) |
Oct 24, 2014 | 14.60 | 14.71 | 14.48 | 14.62 | 230,128 | +0.04(+0.29%) |
Oct 23, 2014 | 14.26 | 14.74 | 14.24 | 14.58 | 370,233 | +0.52(+3.68%) |
Oct 22, 2014 | 14.22 | 14.50 | 14.03 | 14.06 | 361,114 | -0.17(-1.18%) |
Oct 21, 2014 | 14.45 | 14.71 | 13.99 | 14.23 | 754,590 | -0.52(-3.55%) |
Oct 20, 2014 | 13.99 | 14.80 | 13.98 | 14.75 | 461,861 | +0.78(+5.57%) |
Oct 17, 2014 | 13.99 | 14.09 | 13.69 | 13.97 | 645,189 | +0.19(+1.41%) |
Oct 16, 2014 | 13.16 | 13.94 | 13.11 | 13.78 | 602,264 | +0.54(+4.07%) |
Oct 15, 2014 | 12.61 | 13.25 | 12.56 | 13.24 | 809,045 | +0.54(+4.29%) |
Oct 14, 2014 | 12.68 | 12.85 | 12.44 | 12.70 | 553,618 | +0.43(+3.51%) |
Oct 13, 2014 | 12.30 | 12.45 | 12.18 | 12.27 | 368,458 | -0.07(-0.58%) |
Oct 10, 2014 | 12.33 | 12.67 | 12.32 | 12.34 | 176,268 | -0.05(-0.41%) |
Oct 09, 2014 | 12.74 | 12.74 | 12.28 | 12.39 | 228,102 | -0.36(-2.82%) |
Oct 08, 2014 | 12.48 | 12.79 | 12.38 | 12.75 | 268,052 | +0.22(+1.72%) |
Oct 07, 2014 | 12.69 | 12.81 | 12.52 | 12.53 | 155,873 | -0.28(-2.17%) |
Oct 06, 2014 | 12.95 | 12.98 | 12.75 | 12.81 | 137,494 | -0.12(-0.90%) |
Oct 03, 2014 | 12.96 | 13.03 | 12.83 | 12.93 | 279,726 | +0.10(+0.79%) |
Oct 02, 2014 | 12.71 | 12.91 | 12.62 | 12.82 | 143,862 | +0.14(+1.11%) |
Oct 01, 2014 | 12.80 | 12.81 | 12.57 | 12.68 | 204,054 | -0.09(-0.73%) |
Sep 30, 2014 | 13.02 | 13.18 | 12.77 | 12.78 | 340,077 | -0.22(-1.70%) |
Sep 29, 2014 | 12.93 | 13.09 | 12.92 | 13.00 | 123,150 | -0.13(-0.98%) |
Sep 26, 2014 | 13.05 | 13.19 | 13.02 | 13.13 | 220,925 | +0.10(+0.78%) |
Sep 25, 2014 | 13.08 | 13.17 | 12.94 | 13.02 | 263,041 | -0.06(-0.46%) |
Sep 24, 2014 | 13.12 | 13.15 | 12.93 | 13.08 | 248,888 | +0.04(+0.28%) |
Sep 23, 2014 | 13.10 | 13.22 | 12.84 | 13.05 | 326,656 | -0.14(-1.04%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.13 | 13.19 | 132,273 | -0.19(-1.41%) |
Sep 19, 2014 | 13.75 | 13.75 | 13.28 | 13.37 | 349,464 | -0.32(-2.36%) |
Sep 18, 2014 | 13.92 | 13.92 | 13.66 | 13.70 | 128,315 | -0.03(-0.22%) |
Sep 17, 2014 | 13.58 | 13.80 | 13.58 | 13.73 | 196,118 | +0.15(+1.08%) |
Sep 16, 2014 | 13.64 | 13.66 | 13.45 | 13.58 | 138,624 | -0.08(-0.61%) |
Sep 15, 2014 | 13.79 | 13.79 | 13.60 | 13.66 | 150,692 | -0.20(-1.42%) |
Sep 12, 2014 | 14.10 | 14.10 | 13.79 | 13.86 | 158,751 | -0.21(-1.51%) |
Sep 11, 2014 | 13.92 | 14.11 | 13.88 | 14.07 | 196,980 | +0.03(+0.19%) |
Sep 10, 2014 | 13.98 | 14.15 | 13.90 | 14.05 | 307,063 | +0.08(+0.56%) |
Sep 09, 2014 | 14.18 | 14.18 | 13.93 | 13.97 | 160,125 | -0.21(-1.48%) |
Sep 08, 2014 | 14.07 | 14.20 | 14.07 | 14.18 | 102,792 | +0.01(+0.06%) |
Sep 05, 2014 | 14.11 | 14.11 | 14.05 | 14.17 | 127,706 | -0.01(-0.04%) |
Sep 04, 2014 | 14.14 | 14.25 | 14.10 | 14.18 | 115,010 | +0.08(+0.59%) |
Sep 03, 2014 | 14.24 | 14.24 | 14.04 | 14.09 | 213,611 | -0.03(-0.23%) |
Sep 02, 2014 | 14.27 | 14.27 | 14.01 | 14.13 | 185,511 | -0.04(-0.27%) |
Aug 29, 2014 | 14.14 | 14.16 | 14.16 | 14.16 | 98,613 | +0.03(+0.19%) |
Aug 28, 2014 | 14.22 | 14.25 | 14.11 | 14.14 | 128,224 | -0.12(-0.86%) |
Aug 27, 2014 | 14.22 | 14.32 | 14.10 | 14.26 | 271,134 | +0.11(+0.80%) |
Aug 26, 2014 | 14.19 | 14.40 | 14.05 | 14.15 | 396,157 | +0.01(+0.08%) |
Aug 25, 2014 | 14.28 | 14.33 | 14.02 | 14.13 | 252,043 | -0.07(-0.46%) |
Aug 22, 2014 | 14.13 | 14.31 | 14.06 | 14.20 | 371,122 | +0.00(+0.02%) |
Aug 21, 2014 | 14.31 | 14.93 | 13.75 | 14.20 | 230,118 | -0.08(-0.59%) |
Aug 20, 2014 | 14.55 | 14.75 | 14.15 | 14.28 | 276,373 | -0.35(-2.41%) |
Aug 19, 2014 | 14.46 | 14.74 | 14.46 | 14.63 | 193,731 | +0.23(+1.62%) |
Aug 18, 2014 | 14.14 | 14.41 | 14.07 | 14.40 | 265,843 | +0.46(+3.33%) |
Aug 15, 2014 | 14.11 | 14.19 | 13.72 | 13.94 | 221,553 | -0.04(-0.26%) |
Aug 14, 2014 | 14.01 | 14.01 | 13.85 | 13.97 | 90,554 | -0.02(-0.15%) |
Aug 13, 2014 | 14.02 | 14.12 | 13.90 | 13.99 | 181,523 | +0.06(+0.43%) |
Aug 12, 2014 | 14.16 | 14.22 | 13.84 | 13.93 | 206,049 | -0.28(-1.98%) |
Aug 11, 2014 | 14.03 | 14.34 | 13.97 | 14.22 | 175,536 | +0.35(+2.50%) |
Aug 08, 2014 | 13.76 | 13.95 | 13.75 | 13.87 | 192,307 | +0.12(+0.89%) |
Aug 07, 2014 | 13.91 | 14.00 | 13.71 | 13.75 | 278,592 | -0.10(-0.73%) |
Aug 06, 2014 | 13.50 | 13.91 | 13.37 | 13.85 | 266,558 | +0.22(+1.60%) |
Aug 05, 2014 | 13.45 | 13.71 | 13.45 | 13.63 | 198,408 | +0.07(+0.53%) |
Aug 04, 2014 | 13.22 | 13.63 | 13.21 | 13.56 | 228,025 | +0.41(+3.14%) |
Aug 01, 2014 | 13.14 | 13.33 | 12.98 | 13.14 | 335,097 | +0.05(+0.37%) |
Jul 31, 2014 | 13.16 | 13.34 | 12.96 | 13.10 | 270,486 | -0.28(-2.08%) |
Jul 30, 2014 | 13.46 | 13.57 | 13.33 | 13.37 | 163,197 | -0.01(-0.11%) |
Jul 29, 2014 | 13.47 | 13.92 | 13.37 | 13.39 | 168,843 | -0.06(-0.47%) |
Jul 28, 2014 | 13.59 | 13.59 | 13.35 | 13.45 | 315,608 | -0.14(-1.01%) |
Jul 25, 2014 | 13.50 | 13.82 | 13.39 | 13.59 | 307,628 | -0.04(-0.26%) |
Jul 24, 2014 | 13.78 | 13.93 | 13.54 | 13.63 | 298,028 | -0.17(-1.24%) |
Jul 23, 2014 | 13.60 | 13.90 | 13.51 | 13.80 | 281,808 | +0.20(+1.50%) |
Jul 22, 2014 | 13.52 | 13.71 | 13.39 | 13.59 | 204,304 | +0.13(+1.00%) |
Jul 21, 2014 | 13.52 | 13.55 | 13.29 | 13.46 | 272,555 | -0.21(-1.51%) |
Jul 18, 2014 | 13.49 | 13.94 | 13.38 | 13.66 | 708,429 | +0.05(+0.37%) |
Jul 17, 2014 | 13.34 | 13.70 | 12.78 | 13.61 | 1,208,817 | -0.13(-0.96%) |
Jul 16, 2014 | 13.82 | 13.82 | 13.64 | 13.75 | 289,560 | -0.04(-0.32%) |
Jul 15, 2014 | 13.93 | 13.94 | 13.72 | 13.79 | 278,509 | -0.09(-0.65%) |
Jul 14, 2014 | 13.90 | 13.95 | 13.79 | 13.88 | 264,195 | +0.20(+1.49%) |
Jul 11, 2014 | 13.77 | 13.79 | 13.63 | 13.68 | 250,897 | -0.13(-0.97%) |
Jul 10, 2014 | 14.04 | 14.13 | 13.71 | 13.81 | 279,565 | -0.50(-3.51%) |
Jul 09, 2014 | 14.47 | 14.73 | 14.25 | 14.31 | 216,372 | -0.08(-0.56%) |
Jul 08, 2014 | 14.49 | 14.49 | 14.17 | 14.39 | 355,378 | -0.06(-0.39%) |
Jul 07, 2014 | 14.70 | 14.78 | 14.31 | 14.45 | 341,846 | -0.35(-2.34%) |
Jul 03, 2014 | 14.71 | 14.80 | 14.80 | 14.80 | 98,613 | +0.12(+0.84%) |
Jul 02, 2014 | 14.83 | 14.94 | 14.59 | 14.68 | 206,310 | -0.19(-1.29%) |
Jul 01, 2014 | 14.56 | 15.04 | 14.56 | 14.87 | 169,218 | +0.43(+2.96%) |
Jun 30, 2014 | 14.25 | 14.52 | 14.19 | 14.44 | 174,118 | +0.11(+0.79%) |
Jun 27, 2014 | 14.31 | 14.45 | 14.17 | 14.33 | 467,654 | -0.11(-0.77%) |
Jun 26, 2014 | 14.51 | 14.55 | 14.31 | 14.44 | 125,804 | -0.03(-0.23%) |
Jun 25, 2014 | 14.20 | 14.53 | 14.18 | 14.47 | 132,196 | +0.20(+1.43%) |
Jun 24, 2014 | 14.28 | 14.63 | 14.15 | 14.27 | 197,197 | -0.06(-0.42%) |
Jun 23, 2014 | 14.51 | 14.54 | 14.25 | 14.33 | 99,974 | -0.09(-0.64%) |
Jun 20, 2014 | 14.37 | 14.50 | 14.25 | 14.42 | 437,368 | +0.05(+0.32%) |
Jun 19, 2014 | 14.42 | 14.48 | 14.31 | 14.37 | 154,720 | +0.01(+0.09%) |
Jun 18, 2014 | 14.54 | 14.54 | 14.28 | 14.36 | 179,577 | -0.13(-0.93%) |
Jun 17, 2014 | 14.35 | 14.52 | 14.35 | 14.49 | 247,133 | +0.10(+0.73%) |
Jun 16, 2014 | 14.51 | 14.54 | 14.22 | 14.39 | 176,392 | -0.07(-0.50%) |
Jun 13, 2014 | 14.66 | 14.66 | 14.32 | 14.46 | 154,462 | -0.12(-0.82%) |
Jun 12, 2014 | 14.85 | 14.85 | 14.46 | 14.58 | 129,378 | -0.27(-1.79%) |
Jun 11, 2014 | 15.21 | 15.21 | 14.72 | 14.85 | 154,245 | -0.42(-2.76%) |
Jun 10, 2014 | 15.28 | 15.41 | 15.15 | 15.27 | 142,766 | +0.17(+1.15%) |
Jun 06, 2014 | 14.87 | 15.07 | 14.67 | 15.09 | 226,808 | +0.36(+2.48%) |
Jun 05, 2014 | 14.34 | 14.78 | 14.25 | 14.73 | 313,101 | +0.50(+3.49%) |
Jun 04, 2014 | 14.18 | 14.32 | 14.06 | 14.23 | 367,502 | -0.10(-0.69%) |
Jun 03, 2014 | 14.46 | 14.62 | 14.23 | 14.33 | 292,211 | -0.15(-1.05%) |
Jun 02, 2014 | 14.51 | 14.70 | 14.28 | 14.48 | 135,809 | -0.04(-0.27%) |
May 30, 2014 | 14.75 | 14.78 | 14.49 | 14.52 | 169,341 | -0.18(-1.22%) |
May 29, 2014 | 14.83 | 14.98 | 14.66 | 14.70 | 177,973 | -0.11(-0.77%) |
May 28, 2014 | 15.03 | 15.22 | 14.70 | 14.82 | 470,485 | -0.20(-1.33%) |
May 27, 2014 | 14.98 | 15.25 | 14.90 | 15.02 | 171,258 | +0.22(+1.51%) |
May 23, 2014 | 14.55 | 14.79 | 14.79 | 14.79 | 191,003 | +0.21(+1.47%) |
May 22, 2014 | 14.19 | 14.64 | 14.19 | 14.58 | 180,580 | +0.39(+2.75%) |
May 21, 2014 | 14.04 | 14.27 | 13.85 | 14.19 | 355,025 | +0.27(+1.93%) |
May 20, 2014 | 14.31 | 14.32 | 13.76 | 13.92 | 420,080 | -0.47(-3.29%) |
May 19, 2014 | 14.39 | 14.60 | 14.18 | 14.39 | 233,215 | -0.02(-0.14%) |
May 16, 2014 | 14.25 | 14.47 | 14.11 | 14.42 | 291,174 | +0.14(+0.98%) |
May 15, 2014 | 14.46 | 14.49 | 14.08 | 14.28 | 367,734 | -0.30(-2.04%) |
May 14, 2014 | 15.08 | 15.08 | 14.55 | 14.57 | 316,347 | -0.57(-3.78%) |
May 13, 2014 | 15.47 | 15.53 | 15.09 | 15.15 | 411,832 | -0.37(-2.38%) |
May 12, 2014 | 14.75 | 15.64 | 14.75 | 15.51 | 275,199 | +0.63(+4.26%) |
May 09, 2014 | 14.66 | 14.94 | 14.47 | 14.88 | 345,793 | +0.13(+0.85%) |
May 08, 2014 | 14.85 | 15.07 | 14.56 | 14.76 | 352,420 | -0.07(-0.48%) |
May 07, 2014 | 14.76 | 14.89 | 14.60 | 14.83 | 310,466 | +0.07(+0.46%) |
May 06, 2014 | 14.92 | 14.97 | 14.69 | 14.76 | 358,287 | -0.22(-1.49%) |
May 05, 2014 | 15.09 | 15.24 | 14.94 | 14.98 | 295,532 | -0.23(-1.51%) |
May 02, 2014 | 15.13 | 15.35 | 14.92 | 15.21 | 433,152 | +0.16(+1.09%) |
May 01, 2014 | 15.04 | 15.18 | 14.76 | 15.05 | 426,059 | +0.01(+0.04%) |
Apr 30, 2014 | 14.87 | 15.11 | 14.75 | 15.04 | 429,355 | +0.07(+0.46%) |
Apr 29, 2014 | 15.31 | 15.31 | 14.87 | 14.97 | 366,347 | -0.21(-1.39%) |
Apr 28, 2014 | 15.42 | 15.60 | 14.87 | 15.18 | 365,149 | -0.13(-0.84%) |
Apr 25, 2014 | 15.56 | 15.60 | 15.16 | 15.31 | 383,487 | -0.28(-1.81%) |
Apr 24, 2014 | 15.80 | 15.90 | 15.52 | 15.60 | 307,680 | -0.08(-0.49%) |
Apr 23, 2014 | 15.94 | 15.94 | 15.46 | 15.67 | 338,851 | -0.29(-1.79%) |
Apr 22, 2014 | 15.81 | 16.02 | 15.62 | 15.96 | 316,518 | +0.17(+1.08%) |
Apr 21, 2014 | 15.89 | 16.37 | 15.60 | 15.79 | 335,229 | +0.00(+0.00%) |
Apr 17, 2014 | 15.86 | 15.79 | 15.79 | 15.79 | 1,859,348 | -0.36(-2.21%) |
Apr 16, 2014 | 15.87 | 16.16 | 15.50 | 16.15 | 411,574 | +0.37(+2.37%) |
Apr 15, 2014 | 16.05 | 16.25 | 15.70 | 15.77 | 504,810 | -0.26(-1.63%) |
Apr 14, 2014 | 16.26 | 16.26 | 15.80 | 16.03 | 328,351 | -0.03(-0.17%) |
Apr 11, 2014 | 16.01 | 16.25 | 15.95 | 16.06 | 309,425 | -0.11(-0.70%) |
Apr 10, 2014 | 16.66 | 16.88 | 16.16 | 16.17 | 314,071 | -0.56(-3.36%) |
Apr 09, 2014 | 16.54 | 17.03 | 16.36 | 16.74 | 387,405 | +0.29(+1.79%) |
Apr 08, 2014 | 16.30 | 16.65 | 16.20 | 16.44 | 242,718 | +0.11(+0.67%) |
Apr 07, 2014 | 16.30 | 16.54 | 16.02 | 16.33 | 367,119 | +0.01(+0.07%) |
Apr 04, 2014 | 16.80 | 17.05 | 16.23 | 16.32 | 338,966 | -0.31(-1.85%) |
Apr 03, 2014 | 16.98 | 17.06 | 16.58 | 16.63 | 276,277 | -0.39(-2.28%) |
Apr 02, 2014 | 16.75 | 17.08 | 16.69 | 17.01 | 284,719 | +0.34(+2.04%) |
Apr 01, 2014 | 16.46 | 16.73 | 16.33 | 16.67 | 302,779 | +0.19(+1.14%) |
Mar 31, 2014 | 16.09 | 16.58 | 16.09 | 16.49 | 367,928 | +0.47(+2.92%) |
Mar 28, 2014 | 15.87 | 16.21 | 15.74 | 16.02 | 200,641 | +0.16(+1.01%) |
Mar 27, 2014 | 15.86 | 16.06 | 15.76 | 15.86 | 365,592 | +0.04(+0.23%) |
Mar 26, 2014 | 16.35 | 16.35 | 15.82 | 15.82 | 313,366 | -0.37(-2.28%) |
Mar 25, 2014 | 16.22 | 16.27 | 16.06 | 16.19 | 210,825 | +0.05(+0.33%) |
Mar 24, 2014 | 16.27 | 16.40 | 15.98 | 16.14 | 360,100 | -0.06(-0.37%) |
Mar 21, 2014 | 16.29 | 16.67 | 16.01 | 16.20 | 537,546 | +0.02(+0.13%) |
Mar 20, 2014 | 16.02 | 16.38 | 16.02 | 16.18 | 320,298 | +0.13(+0.78%) |
Mar 19, 2014 | 16.35 | 16.55 | 15.82 | 16.05 | 297,844 | -0.19(-1.19%) |
Mar 18, 2014 | 15.91 | 16.31 | 15.91 | 16.24 | 377,035 | +0.32(+1.98%) |
Mar 17, 2014 | 16.32 | 16.46 | 15.74 | 15.93 | 423,954 | -0.29(-1.80%) |
Mar 14, 2014 | 16.09 | 16.40 | 16.09 | 16.22 | 328,210 | +0.08(+0.50%) |
Mar 13, 2014 | 16.61 | 16.80 | 15.94 | 16.14 | 338,945 | -0.39(-2.34%) |
Mar 12, 2014 | 16.47 | 16.63 | 16.34 | 16.53 | 255,072 | -0.01(-0.09%) |
Mar 11, 2014 | 16.97 | 17.01 | 16.33 | 16.54 | 328,962 | -0.38(-2.25%) |
Mar 10, 2014 | 17.02 | 17.07 | 16.72 | 16.92 | 261,547 | -0.18(-1.04%) |
Mar 07, 2014 | 17.31 | 17.31 | 16.91 | 17.10 | 390,651 | -0.06(-0.33%) |
Mar 06, 2014 | 17.11 | 17.31 | 16.76 | 17.16 | 366,512 | +0.13(+0.73%) |
Mar 05, 2014 | 17.02 | 17.20 | 16.87 | 17.03 | 263,360 | +0.01(+0.05%) |
Mar 04, 2014 | 16.75 | 17.43 | 16.75 | 17.02 | 1,120,224 | +0.52(+3.18%) |
Mar 03, 2014 | 16.55 | 16.69 | 16.22 | 16.50 | 392,212 | -0.10(-0.61%) |
Feb 28, 2014 | 16.51 | 16.74 | 16.32 | 16.60 | 328,533 | +0.13(+0.78%) |
Feb 27, 2014 | 16.40 | 16.62 | 16.04 | 16.47 | 298,415 | -0.03(-0.20%) |
Feb 26, 2014 | 16.22 | 16.62 | 16.10 | 16.51 | 277,888 | +0.36(+2.21%) |
Feb 25, 2014 | 16.29 | 16.33 | 16.02 | 16.15 | 307,264 | -0.10(-0.64%) |
Feb 24, 2014 | 15.87 | 16.59 | 15.87 | 16.25 | 389,150 | +0.37(+2.34%) |
Feb 21, 2014 | 16.40 | 16.40 | 15.83 | 15.88 | 450,704 | -0.43(-2.67%) |
Feb 20, 2014 | 16.33 | 16.44 | 15.78 | 16.32 | 533,296 | +0.05(+0.33%) |
Feb 19, 2014 | 16.88 | 16.95 | 16.19 | 16.26 | 532,064 | -0.62(-3.65%) |
Feb 18, 2014 | 17.03 | 17.16 | 16.69 | 16.88 | 294,320 | -0.04(-0.25%) |
Feb 14, 2014 | 17.02 | 16.92 | 16.92 | 16.92 | 658,274 | -0.10(-0.56%) |
Feb 13, 2014 | 16.02 | 17.15 | 15.37 | 17.02 | 1,304,837 | +2.17(+14.65%) |
Feb 12, 2014 | 14.71 | 15.03 | 14.67 | 14.84 | 329,590 | +0.18(+1.22%) |
Feb 11, 2014 | 14.56 | 14.80 | 14.23 | 14.66 | 369,033 | +0.13(+0.90%) |
Feb 10, 2014 | 14.66 | 14.66 | 14.19 | 14.53 | 285,954 | -0.18(-1.23%) |
Feb 07, 2014 | 14.89 | 15.15 | 14.51 | 14.71 | 270,936 | -0.12(-0.82%) |
Feb 06, 2014 | 14.56 | 15.01 | 14.56 | 14.84 | 204,457 | +0.34(+2.36%) |
Feb 05, 2014 | 14.95 | 15.17 | 14.44 | 14.49 | 337,519 | -0.55(-3.64%) |
Feb 04, 2014 | 15.05 | 15.26 | 14.88 | 15.04 | 287,975 | +0.13(+0.84%) |
Feb 03, 2014 | 15.63 | 15.67 | 14.78 | 14.92 | 323,195 | -0.74(-4.72%) |
Jan 31, 2014 | 15.26 | 15.89 | 14.88 | 15.65 | 318,519 | +0.10(+0.61%) |
Jan 30, 2014 | 15.68 | 15.91 | 15.40 | 15.56 | 318,630 | +0.06(+0.38%) |
Jan 29, 2014 | 15.39 | 15.79 | 15.09 | 15.50 | 338,526 | -0.10(-0.61%) |
Jan 28, 2014 | 15.10 | 15.64 | 15.09 | 15.60 | 319,305 | +0.55(+3.66%) |
Jan 27, 2014 | 15.51 | 15.94 | 14.98 | 15.04 | 412,279 | -0.42(-2.72%) |
Jan 24, 2014 | 15.89 | 15.96 | 15.33 | 15.46 | 329,519 | -0.52(-3.24%) |
Jan 23, 2014 | 15.72 | 15.98 | 15.65 | 15.98 | 290,412 | +0.24(+1.49%) |
Jan 22, 2014 | 15.54 | 15.83 | 15.43 | 15.75 | 176,988 | +0.17(+1.07%) |
Jan 21, 2014 | 15.62 | 15.64 | 15.31 | 15.58 | 195,626 | +0.11(+0.69%) |
Jan 17, 2014 | 15.58 | 15.47 | 15.47 | 15.47 | 155,085 | -0.17(-1.09%) |
Jan 16, 2014 | 15.61 | 15.81 | 15.23 | 15.64 | 295,968 | -0.03(-0.21%) |
Jan 15, 2014 | 15.62 | 15.83 | 15.56 | 15.68 | 176,492 | +0.06(+0.36%) |
Jan 14, 2014 | 15.58 | 15.86 | 15.51 | 15.62 | 172,648 | +0.07(+0.46%) |
Jan 13, 2014 | 15.62 | 15.82 | 15.31 | 15.55 | 370,365 | -0.15(-0.99%) |
Jan 10, 2014 | 15.67 | 16.17 | 15.46 | 15.70 | 518,640 | +0.06(+0.40%) |
Jan 09, 2014 | 15.62 | 15.78 | 15.32 | 15.64 | 353,081 | -0.04(-0.28%) |
Jan 08, 2014 | 15.52 | 15.72 | 15.29 | 15.68 | 281,577 | +0.19(+1.21%) |
Jan 07, 2014 | 15.30 | 15.76 | 15.18 | 15.50 | 271,278 | +0.23(+1.48%) |
Jan 06, 2014 | 15.65 | 15.65 | 15.10 | 15.27 | 266,851 | -0.35(-2.23%) |
Jan 03, 2014 | 15.48 | 15.73 | 15.48 | 15.62 | 257,888 | +0.19(+1.22%) |