Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 23.07 | 23.68 | 23.68 | 23.68 | 99,800 | +0.83(+3.63%) |
Aug 28, 2014 | 22.57 | 23.21 | 22.57 | 22.85 | 77,645 | +0.10(+0.44%) |
Aug 27, 2014 | 22.73 | 23.40 | 22.59 | 22.75 | 141,452 | -0.01(-0.04%) |
Aug 26, 2014 | 22.81 | 22.97 | 22.63 | 22.76 | 44,317 | -0.03(-0.13%) |
Aug 25, 2014 | 22.75 | 22.86 | 22.40 | 22.79 | 111,352 | +0.19(+0.84%) |
Aug 22, 2014 | 22.46 | 22.69 | 22.14 | 22.60 | 48,331 | +0.16(+0.71%) |
Aug 21, 2014 | 21.87 | 22.50 | 21.37 | 22.44 | 157,625 | +0.43(+1.95%) |
Aug 20, 2014 | 21.61 | 22.15 | 21.53 | 22.01 | 77,872 | +0.30(+1.38%) |
Aug 19, 2014 | 21.42 | 21.80 | 21.41 | 21.71 | 44,793 | +0.24(+1.12%) |
Aug 18, 2014 | 21.53 | 21.54 | 21.18 | 21.47 | 33,626 | +0.17(+0.80%) |
Aug 15, 2014 | 21.63 | 21.75 | 20.87 | 21.30 | 73,079 | -0.15(-0.70%) |
Aug 14, 2014 | 21.16 | 21.50 | 20.82 | 21.45 | 77,442 | +0.29(+1.37%) |
Aug 13, 2014 | 20.92 | 21.26 | 20.75 | 21.16 | 88,422 | +0.28(+1.34%) |
Aug 12, 2014 | 21.30 | 21.30 | 20.84 | 20.88 | 101,764 | -0.49(-2.29%) |
Aug 11, 2014 | 21.26 | 21.83 | 21.07 | 21.37 | 85,798 | +0.21(+0.99%) |
Aug 08, 2014 | 21.11 | 21.55 | 20.46 | 21.16 | 120,617 | +0.12(+0.57%) |
Aug 07, 2014 | 21.19 | 21.42 | 20.71 | 21.04 | 104,576 | -0.09(-0.44%) |
Aug 06, 2014 | 20.68 | 21.49 | 20.67 | 21.13 | 114,648 | +0.28(+1.36%) |
Aug 05, 2014 | 20.41 | 20.91 | 20.28 | 20.85 | 159,999 | +0.23(+1.12%) |
Aug 04, 2014 | 19.92 | 20.72 | 19.92 | 20.62 | 80,702 | +0.79(+3.98%) |
Aug 01, 2014 | 19.88 | 20.34 | 19.16 | 19.83 | 84,461 | -0.07(-0.35%) |
Jul 31, 2014 | 19.39 | 20.02 | 19.08 | 19.90 | 172,973 | +0.22(+1.12%) |
Jul 30, 2014 | 20.20 | 20.43 | 19.04 | 19.68 | 179,956 | -0.28(-1.40%) |
Jul 29, 2014 | 20.30 | 20.75 | 19.89 | 19.96 | 150,273 | -0.33(-1.63%) |
Jul 28, 2014 | 19.75 | 20.60 | 19.75 | 20.29 | 134,352 | +0.60(+3.05%) |
Jul 25, 2014 | 20.46 | 20.46 | 19.46 | 19.69 | 137,427 | -0.97(-4.70%) |
Jul 24, 2014 | 21.04 | 21.18 | 20.46 | 20.66 | 78,615 | -0.33(-1.57%) |
Jul 23, 2014 | 21.37 | 21.53 | 20.87 | 20.99 | 77,360 | -0.33(-1.55%) |
Jul 22, 2014 | 21.28 | 21.75 | 20.70 | 21.32 | 71,424 | +0.18(+0.85%) |
Jul 21, 2014 | 20.69 | 21.23 | 20.30 | 21.14 | 64,777 | +0.35(+1.68%) |
Jul 18, 2014 | 20.27 | 21.05 | 20.25 | 20.79 | 44,141 | +0.45(+2.21%) |
Jul 17, 2014 | 20.56 | 20.76 | 20.26 | 20.34 | 106,560 | -0.30(-1.45%) |
Jul 16, 2014 | 20.59 | 20.85 | 20.06 | 20.64 | 86,104 | +0.25(+1.23%) |
Jul 15, 2014 | 20.61 | 20.79 | 19.98 | 20.39 | 88,973 | -0.11(-0.54%) |
Jul 14, 2014 | 20.58 | 20.71 | 20.24 | 20.50 | 87,459 | -0.03(-0.15%) |
Jul 11, 2014 | 20.31 | 20.61 | 20.02 | 20.53 | 73,876 | +0.24(+1.18%) |
Jul 10, 2014 | 20.26 | 23.00 | 20.00 | 20.29 | 115,495 | -0.42(-2.03%) |
Jul 09, 2014 | 21.08 | 21.19 | 20.47 | 20.71 | 90,120 | -0.32(-1.52%) |
Jul 08, 2014 | 22.54 | 22.86 | 20.84 | 21.03 | 129,951 | -1.59(-7.03%) |
Jul 07, 2014 | 22.75 | 23.09 | 22.19 | 22.62 | 146,247 | -0.29(-1.27%) |
Jul 03, 2014 | 22.95 | 22.91 | 22.91 | 22.91 | 32,000 | +0.10(+0.44%) |
Jul 02, 2014 | 22.41 | 23.06 | 22.41 | 22.81 | 47,627 | +0.38(+1.69%) |
Jul 01, 2014 | 22.51 | 23.44 | 22.34 | 22.43 | 255,060 | -0.05(-0.22%) |
Jun 30, 2014 | 22.23 | 22.66 | 22.17 | 22.48 | 56,401 | +0.09(+0.40%) |
Jun 27, 2014 | 22.37 | 22.81 | 22.15 | 22.39 | 266,943 | -0.23(-1.02%) |
Jun 26, 2014 | 22.44 | 23.13 | 22.20 | 22.62 | 193,341 | +0.27(+1.21%) |
Jun 25, 2014 | 22.21 | 22.53 | 21.45 | 22.35 | 169,610 | +0.00(+0.00%) |
Jun 24, 2014 | 23.17 | 23.17 | 22.20 | 22.35 | 87,961 | -0.68(-2.95%) |
Jun 23, 2014 | 22.62 | 23.25 | 22.38 | 23.03 | 127,957 | +0.35(+1.54%) |
Jun 20, 2014 | 22.81 | 23.19 | 22.46 | 22.68 | 144,771 | -0.11(-0.48%) |
Jun 19, 2014 | 22.70 | 22.91 | 22.49 | 22.79 | 150,088 | +0.01(+0.04%) |
Jun 18, 2014 | 22.87 | 23.03 | 22.23 | 22.78 | 154,591 | -0.24(-1.04%) |
Jun 17, 2014 | 22.06 | 23.25 | 21.80 | 23.02 | 254,969 | +0.98(+4.45%) |
Jun 16, 2014 | 21.99 | 22.14 | 21.85 | 22.04 | 107,534 | +0.08(+0.36%) |
Jun 13, 2014 | 21.90 | 22.09 | 21.49 | 21.96 | 79,940 | +0.11(+0.50%) |
Jun 12, 2014 | 22.00 | 22.07 | 21.42 | 21.85 | 112,859 | -0.29(-1.31%) |
Jun 11, 2014 | 22.19 | 22.32 | 21.90 | 22.14 | 84,078 | -0.16(-0.72%) |
Jun 10, 2014 | 21.78 | 22.38 | 21.12 | 22.30 | 216,537 | +2.30(+11.50%) |
Jun 06, 2014 | 19.90 | 20.26 | 19.55 | 20.00 | 121,253 | +0.02(+0.10%) |
Jun 05, 2014 | 18.91 | 20.00 | 18.87 | 19.98 | 125,475 | +1.05(+5.55%) |
Jun 04, 2014 | 18.80 | 19.09 | 18.80 | 18.93 | 92,063 | -0.06(-0.32%) |
Jun 03, 2014 | 18.74 | 19.22 | 18.59 | 18.99 | 186,448 | +0.36(+1.93%) |
Jun 02, 2014 | 18.26 | 18.69 | 18.22 | 18.63 | 151,680 | +0.34(+1.86%) |
May 30, 2014 | 17.89 | 18.32 | 17.77 | 18.29 | 138,233 | +0.44(+2.46%) |
May 29, 2014 | 17.86 | 18.04 | 17.57 | 17.85 | 55,058 | -0.06(-0.34%) |
May 28, 2014 | 17.97 | 18.10 | 17.50 | 17.91 | 41,479 | -0.16(-0.89%) |
May 27, 2014 | 17.65 | 18.17 | 17.65 | 18.07 | 35,911 | +0.62(+3.55%) |
May 23, 2014 | 16.93 | 17.45 | 17.45 | 17.45 | 55,200 | +0.62(+3.68%) |
May 22, 2014 | 16.66 | 16.95 | 16.66 | 16.83 | 9,922 | +0.16(+0.96%) |
May 21, 2014 | 16.49 | 16.79 | 16.27 | 16.67 | 40,837 | +0.20(+1.21%) |
May 20, 2014 | 16.40 | 16.56 | 15.99 | 16.47 | 98,102 | -0.04(-0.24%) |
May 19, 2014 | 16.00 | 16.66 | 16.00 | 16.51 | 61,735 | +0.47(+2.93%) |
May 16, 2014 | 16.19 | 16.51 | 15.77 | 16.04 | 72,740 | -0.15(-0.93%) |
May 15, 2014 | 15.80 | 16.38 | 15.76 | 16.19 | 165,657 | +0.31(+1.95%) |
May 14, 2014 | 16.38 | 16.76 | 15.85 | 15.88 | 44,462 | -0.59(-3.58%) |
May 13, 2014 | 16.82 | 17.07 | 16.43 | 16.47 | 97,538 | -0.40(-2.37%) |
May 12, 2014 | 16.58 | 17.11 | 16.43 | 16.87 | 64,001 | +0.32(+1.93%) |
May 09, 2014 | 16.31 | 16.62 | 16.06 | 16.55 | 125,005 | +0.12(+0.73%) |
May 08, 2014 | 16.73 | 16.73 | 16.30 | 16.43 | 94,986 | -0.26(-1.56%) |
May 07, 2014 | 16.70 | 16.92 | 16.41 | 16.69 | 74,301 | -0.04(-0.24%) |
May 06, 2014 | 17.30 | 17.49 | 16.50 | 16.73 | 115,225 | -0.66(-3.80%) |
May 05, 2014 | 17.47 | 17.70 | 17.19 | 17.39 | 62,264 | -0.17(-0.97%) |
May 02, 2014 | 17.63 | 17.80 | 17.43 | 17.56 | 75,902 | -0.21(-1.18%) |
May 01, 2014 | 17.41 | 18.27 | 17.06 | 17.77 | 97,207 | +0.26(+1.48%) |
Apr 30, 2014 | 17.64 | 17.74 | 17.02 | 17.51 | 91,335 | +0.01(+0.06%) |
Apr 29, 2014 | 17.00 | 17.65 | 17.00 | 17.50 | 66,659 | +0.29(+1.69%) |
Apr 28, 2014 | 17.61 | 17.79 | 16.75 | 17.21 | 34,167 | -0.39(-2.22%) |
Apr 25, 2014 | 18.09 | 18.09 | 17.27 | 17.60 | 66,309 | -0.63(-3.46%) |
Apr 24, 2014 | 18.40 | 18.54 | 17.90 | 18.23 | 45,371 | +0.00(+0.00%) |
Apr 23, 2014 | 18.70 | 18.71 | 18.15 | 18.23 | 29,007 | -0.64(-3.39%) |
Apr 22, 2014 | 18.45 | 19.07 | 18.45 | 18.87 | 35,122 | +0.30(+1.62%) |
Apr 21, 2014 | 18.67 | 18.92 | 18.39 | 18.57 | 25,353 | -0.18(-0.96%) |
Apr 17, 2014 | 18.57 | 18.75 | 18.75 | 18.75 | 57,300 | +0.12(+0.64%) |
Apr 16, 2014 | 18.93 | 18.94 | 18.44 | 18.63 | 25,711 | -0.19(-1.01%) |
Apr 15, 2014 | 19.18 | 19.18 | 18.02 | 18.82 | 83,562 | -0.23(-1.21%) |
Apr 14, 2014 | 18.84 | 19.17 | 18.67 | 19.05 | 63,490 | +0.18(+0.95%) |
Apr 11, 2014 | 19.21 | 19.27 | 18.64 | 18.87 | 64,149 | -0.54(-2.78%) |
Apr 10, 2014 | 20.31 | 20.31 | 19.12 | 19.41 | 78,660 | -0.96(-4.71%) |
Apr 09, 2014 | 20.13 | 20.47 | 19.92 | 20.37 | 43,532 | +0.28(+1.37%) |
Apr 08, 2014 | 20.44 | 20.44 | 19.79 | 20.09 | 35,477 | +0.08(+0.42%) |
Apr 07, 2014 | 20.04 | 20.33 | 19.40 | 20.01 | 121,233 | -0.14(-0.69%) |
Apr 04, 2014 | 21.31 | 21.31 | 19.99 | 20.15 | 61,995 | -0.99(-4.68%) |
Apr 03, 2014 | 21.43 | 21.70 | 21.00 | 21.14 | 111,946 | -0.43(-1.99%) |
Apr 02, 2014 | 21.46 | 21.66 | 21.34 | 21.57 | 79,164 | +0.11(+0.51%) |
Apr 01, 2014 | 20.55 | 21.51 | 20.54 | 21.46 | 171,103 | +0.91(+4.43%) |
Mar 31, 2014 | 20.33 | 20.71 | 20.33 | 20.55 | 132,607 | +0.02(+0.10%) |
Mar 28, 2014 | 20.69 | 21.11 | 20.33 | 20.53 | 58,083 | -0.20(-0.96%) |
Mar 27, 2014 | 20.59 | 20.75 | 20.30 | 20.73 | 101,125 | +0.13(+0.63%) |
Mar 26, 2014 | 20.90 | 21.03 | 20.57 | 20.60 | 82,211 | -0.16(-0.77%) |
Mar 25, 2014 | 20.63 | 21.05 | 20.61 | 20.76 | 88,900 | +0.19(+0.92%) |
Mar 24, 2014 | 20.90 | 20.90 | 20.23 | 20.57 | 57,001 | -0.37(-1.77%) |
Mar 21, 2014 | 20.87 | 21.12 | 20.52 | 20.94 | 98,974 | +0.18(+0.87%) |
Mar 20, 2014 | 20.51 | 20.97 | 20.00 | 20.76 | 65,768 | +0.05(+0.24%) |
Mar 19, 2014 | 20.39 | 20.90 | 20.39 | 20.71 | 70,942 | +0.23(+1.12%) |
Mar 18, 2014 | 20.78 | 20.79 | 19.89 | 20.48 | 185,000 | -0.34(-1.63%) |
Mar 17, 2014 | 19.95 | 20.92 | 19.77 | 20.82 | 89,666 | +0.98(+4.94%) |
Mar 14, 2014 | 19.48 | 20.03 | 19.40 | 19.84 | 51,996 | -0.06(-0.30%) |
Mar 13, 2014 | 19.37 | 21.44 | 19.37 | 19.90 | 273,794 | +0.66(+3.43%) |
Mar 12, 2014 | 18.98 | 19.35 | 18.95 | 19.24 | 41,382 | +0.22(+1.16%) |
Mar 11, 2014 | 19.63 | 19.63 | 18.94 | 19.02 | 76,368 | -0.50(-2.56%) |
Mar 10, 2014 | 19.21 | 19.56 | 19.04 | 19.52 | 72,264 | +0.13(+0.67%) |
Mar 07, 2014 | 19.40 | 19.55 | 18.96 | 19.39 | 119,049 | -0.09(-0.46%) |
Mar 06, 2014 | 18.00 | 19.56 | 18.00 | 19.48 | 270,179 | +1.38(+7.62%) |
Mar 05, 2014 | 17.47 | 18.25 | 17.22 | 18.10 | 151,704 | +0.73(+4.20%) |
Mar 04, 2014 | 17.25 | 17.66 | 17.07 | 17.37 | 113,836 | +0.24(+1.40%) |
Mar 03, 2014 | 16.96 | 17.15 | 16.79 | 17.13 | 112,985 | +0.17(+1.00%) |
Feb 28, 2014 | 16.95 | 17.23 | 16.95 | 16.96 | 73,765 | -0.09(-0.53%) |
Feb 27, 2014 | 16.69 | 17.20 | 16.64 | 17.05 | 36,444 | +0.22(+1.31%) |
Feb 26, 2014 | 16.93 | 17.06 | 16.53 | 16.83 | 64,083 | -0.19(-1.12%) |
Feb 25, 2014 | 17.04 | 17.23 | 16.76 | 17.02 | 86,661 | +0.06(+0.35%) |
Feb 24, 2014 | 16.00 | 17.30 | 15.99 | 16.96 | 82,671 | +0.85(+5.28%) |
Feb 21, 2014 | 16.00 | 16.29 | 15.89 | 16.11 | 132,956 | +0.00(+0.00%) |
Feb 20, 2014 | 16.00 | 16.16 | 15.94 | 16.11 | 101,623 | +0.06(+0.37%) |
Feb 19, 2014 | 16.00 | 16.24 | 15.94 | 16.05 | 183,503 | +0.01(+0.06%) |
Feb 18, 2014 | 16.37 | 16.49 | 15.43 | 16.04 | 193,598 | -0.45(-2.73%) |
Feb 14, 2014 | 16.62 | 16.49 | 16.49 | 16.49 | 100,500 | -0.11(-0.66%) |
Feb 13, 2014 | 16.14 | 16.85 | 16.14 | 16.60 | 77,327 | +0.24(+1.47%) |
Feb 12, 2014 | 16.66 | 16.93 | 16.10 | 16.36 | 92,570 | -0.34(-2.04%) |
Feb 11, 2014 | 17.45 | 17.45 | 16.00 | 16.70 | 66,019 | -0.74(-4.24%) |
Feb 10, 2014 | 16.58 | 17.45 | 16.58 | 17.44 | 55,411 | +0.97(+5.89%) |
Feb 07, 2014 | 15.71 | 16.69 | 15.71 | 16.47 | 53,072 | +0.72(+4.57%) |
Feb 06, 2014 | 15.62 | 15.98 | 15.58 | 15.75 | 19,491 | +0.15(+0.96%) |
Feb 05, 2014 | 15.88 | 15.88 | 15.50 | 15.60 | 26,443 | -0.38(-2.38%) |
Feb 04, 2014 | 16.40 | 16.55 | 15.66 | 15.98 | 45,565 | -0.49(-2.98%) |
Feb 03, 2014 | 16.80 | 17.28 | 16.30 | 16.47 | 62,458 | -0.53(-3.12%) |
Jan 31, 2014 | 17.02 | 17.34 | 16.79 | 17.00 | 45,256 | -0.40(-2.30%) |
Jan 30, 2014 | 16.28 | 17.65 | 16.28 | 17.40 | 89,020 | +1.32(+8.21%) |
Jan 29, 2014 | 16.10 | 17.05 | 16.05 | 16.08 | 20,260 | -0.20(-1.23%) |
Jan 28, 2014 | 16.58 | 16.66 | 16.15 | 16.28 | 32,223 | -0.36(-2.16%) |
Jan 27, 2014 | 17.03 | 17.03 | 16.55 | 16.64 | 52,455 | -0.28(-1.65%) |
Jan 24, 2014 | 16.91 | 17.04 | 16.75 | 16.92 | 79,046 | -0.12(-0.70%) |
Jan 23, 2014 | 17.10 | 17.14 | 16.89 | 17.04 | 30,065 | -0.08(-0.47%) |
Jan 22, 2014 | 17.32 | 17.32 | 17.00 | 17.12 | 61,365 | -0.08(-0.47%) |
Jan 21, 2014 | 16.40 | 17.34 | 16.27 | 17.20 | 51,212 | +0.95(+5.85%) |
Jan 17, 2014 | 16.12 | 16.25 | 16.25 | 16.25 | 13,500 | +0.06(+0.37%) |
Jan 16, 2014 | 16.50 | 16.50 | 16.06 | 16.19 | 19,528 | -0.35(-2.12%) |
Jan 15, 2014 | 17.10 | 17.25 | 16.42 | 16.54 | 24,970 | -0.56(-3.27%) |
Jan 14, 2014 | 16.58 | 17.16 | 16.58 | 17.10 | 32,501 | +0.53(+3.20%) |
Jan 13, 2014 | 16.06 | 16.68 | 15.66 | 16.57 | 54,191 | +0.41(+2.54%) |
Jan 10, 2014 | 15.95 | 16.32 | 15.90 | 16.16 | 16,133 | +0.16(+1.00%) |
Jan 09, 2014 | 16.10 | 16.10 | 15.57 | 16.00 | 59,820 | +0.00(+0.00%) |
Jan 08, 2014 | 16.30 | 16.57 | 15.81 | 16.00 | 22,813 | -0.38(-2.32%) |
Jan 07, 2014 | 16.13 | 16.57 | 15.98 | 16.38 | 17,631 | +0.31(+1.93%) |
Jan 06, 2014 | 16.36 | 16.94 | 15.95 | 16.07 | 20,230 | +0.00(+0.00%) |
Jan 03, 2014 | 15.91 | 16.16 | 15.54 | 16.07 | 14,963 | +0.21(+1.32%) |
Jan 02, 2014 | 17.25 | 17.25 | 15.72 | 15.86 | 13,322 | -1.13(-6.65%) |
Dec 31, 2013 | 17.05 | 16.99 | 16.99 | 16.99 | 21,100 | -0.01(-0.06%) |
Dec 30, 2013 | 16.47 | 17.38 | 16.47 | 17.00 | 46,492 | +0.47(+2.84%) |
Dec 27, 2013 | 16.54 | 16.72 | 16.35 | 16.53 | 16,667 | +0.05(+0.30%) |
Dec 26, 2013 | 16.34 | 16.70 | 16.29 | 16.48 | 18,401 | +0.19(+1.17%) |
Dec 24, 2013 | 16.05 | 16.43 | 16.05 | 16.29 | 24,432 | +0.21(+1.31%) |
Dec 23, 2013 | 15.70 | 16.17 | 15.09 | 16.08 | 73,958 | +0.51(+3.28%) |
Dec 20, 2013 | 15.27 | 15.79 | 14.89 | 15.57 | 79,502 | +0.38(+2.50%) |
Dec 19, 2013 | 15.22 | 15.60 | 14.96 | 15.19 | 30,678 | +0.05(+0.33%) |
Dec 18, 2013 | 14.72 | 15.15 | 14.64 | 15.14 | 18,368 | +0.40(+2.71%) |
Dec 17, 2013 | 14.95 | 14.95 | 14.67 | 14.74 | 5,216 | -0.16(-1.07%) |
Dec 16, 2013 | 14.53 | 15.24 | 14.53 | 14.90 | 24,471 | +0.49(+3.40%) |
Dec 13, 2013 | 14.39 | 14.51 | 14.20 | 14.41 | 15,720 | +0.03(+0.21%) |
Dec 12, 2013 | 14.74 | 14.81 | 14.27 | 14.38 | 15,038 | -0.49(-3.30%) |
Dec 11, 2013 | 15.34 | 15.53 | 14.85 | 14.87 | 16,897 | -0.39(-2.56%) |
Dec 10, 2013 | 15.72 | 15.85 | 15.24 | 15.26 | 16,526 | -0.72(-4.51%) |
Dec 09, 2013 | 15.77 | 15.99 | 15.54 | 15.98 | 31,901 | +0.27(+1.72%) |
Dec 06, 2013 | 15.42 | 15.89 | 15.42 | 15.71 | 0 | +0.48(+3.15%) |
Dec 05, 2013 | 15.36 | 15.51 | 15.16 | 15.23 | 0 | -0.09(-0.59%) |
Dec 04, 2013 | 15.34 | 15.43 | 15.18 | 15.32 | 0 | -0.12(-0.78%) |
Dec 03, 2013 | 15.41 | 15.68 | 15.29 | 15.44 | 0 | -0.11(-0.71%) |
Dec 02, 2013 | 16.05 | 16.06 | 15.47 | 15.55 | 0 | -0.45(-2.81%) |
Nov 29, 2013 | 16.00 | 16.21 | 15.95 | 16.00 | 0 | +0.02(+0.13%) |
Nov 27, 2013 | 15.90 | 16.00 | 15.75 | 15.98 | 0 | +0.09(+0.57%) |
Nov 26, 2013 | 15.13 | 15.90 | 15.13 | 15.89 | 0 | +0.71(+4.68%) |
Nov 25, 2013 | 15.29 | 15.42 | 15.16 | 15.18 | 20,936 | +0.03(+0.20%) |
Nov 22, 2013 | 14.89 | 15.30 | 14.84 | 15.15 | 0 | +0.15(+1.00%) |
Nov 21, 2013 | 14.08 | 15.03 | 14.08 | 15.00 | 20,295 | +1.01(+7.22%) |
Nov 20, 2013 | 13.60 | 13.99 | 13.59 | 13.99 | 0 | +0.40(+2.94%) |
Nov 19, 2013 | 14.42 | 14.46 | 13.20 | 13.59 | 142,350 | -0.93(-6.40%) |
Nov 18, 2013 | 14.92 | 15.38 | 14.50 | 14.52 | 0 | -0.59(-3.90%) |
Nov 15, 2013 | 15.05 | 15.59 | 14.91 | 15.11 | 0 | +0.03(+0.20%) |
Nov 14, 2013 | 15.65 | 15.65 | 14.99 | 15.08 | 0 | -0.59(-3.77%) |
Nov 12, 2013 | 15.65 | 15.98 | 15.54 | 15.67 | 0 | -0.06(-0.38%) |
Nov 11, 2013 | 15.72 | 15.90 | 15.67 | 15.73 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 15.60 | 15.83 | 15.39 | 15.72 | 0 | +0.18(+1.16%) |
Nov 07, 2013 | 16.00 | 16.46 | 15.54 | 15.54 | 28,914 | -0.56(-3.48%) |
Nov 06, 2013 | 16.70 | 16.70 | 16.07 | 16.10 | 26,970 | -0.63(-3.77%) |
Nov 05, 2013 | 16.41 | 17.00 | 16.37 | 16.73 | 0 | -0.69(-3.96%) |
Nov 04, 2013 | 17.18 | 17.55 | 17.02 | 17.42 | 59,818 | +0.36(+2.11%) |
Nov 01, 2013 | 17.24 | 17.90 | 16.05 | 17.06 | 0 | -0.21(-1.22%) |
Oct 31, 2013 | 17.79 | 17.79 | 17.24 | 17.27 | 0 | -0.38(-2.15%) |
Oct 30, 2013 | 18.25 | 18.25 | 17.52 | 17.65 | 94,353 | -0.51(-2.81%) |
Oct 29, 2013 | 18.05 | 18.23 | 17.99 | 18.16 | 0 | +0.10(+0.55%) |
Oct 28, 2013 | 17.97 | 18.19 | 17.96 | 18.06 | 0 | +0.01(+0.06%) |
Oct 25, 2013 | 18.17 | 18.17 | 17.84 | 18.05 | 0 | -0.07(-0.39%) |
Oct 24, 2013 | 18.10 | 18.15 | 17.85 | 18.12 | 13,959 | +0.08(+0.44%) |
Oct 23, 2013 | 18.04 | 18.10 | 17.93 | 18.04 | 0 | +0.04(+0.22%) |
Oct 22, 2013 | 18.00 | 18.05 | 17.71 | 18.00 | 23,995 | +0.04(+0.22%) |
Oct 21, 2013 | 17.64 | 18.00 | 17.47 | 17.96 | 48,119 | +0.62(+3.58%) |
Oct 18, 2013 | 17.16 | 17.49 | 17.03 | 17.34 | 23,347 | +0.28(+1.64%) |
Oct 17, 2013 | 16.97 | 17.46 | 16.86 | 17.06 | 25,555 | +0.16(+0.95%) |
Oct 16, 2013 | 16.46 | 17.05 | 16.46 | 16.90 | 25,837 | +0.42(+2.55%) |
Oct 15, 2013 | 16.88 | 16.88 | 16.34 | 16.48 | 16,745 | -0.37(-2.20%) |
Oct 14, 2013 | 16.73 | 17.11 | 16.73 | 16.85 | 15,776 | +0.00(+0.00%) |
Oct 11, 2013 | 16.73 | 17.20 | 15.64 | 16.85 | 0 | +0.13(+0.78%) |
Oct 10, 2013 | 16.52 | 17.05 | 15.40 | 16.72 | 25,180 | +0.41(+2.51%) |
Oct 09, 2013 | 16.24 | 16.57 | 16.09 | 16.31 | 16,901 | +0.00(+0.00%) |
Oct 08, 2013 | 17.23 | 17.37 | 16.20 | 16.31 | 150,896 | -1.44(-8.11%) |
Oct 07, 2013 | 17.58 | 17.95 | 17.58 | 17.75 | 0 | -0.03(-0.17%) |
Oct 04, 2013 | 17.82 | 17.91 | 17.69 | 17.78 | 0 | -0.08(-0.45%) |
Oct 03, 2013 | 17.84 | 18.00 | 17.59 | 17.86 | 0 | +0.06(+0.34%) |
Oct 02, 2013 | 17.23 | 17.95 | 17.19 | 17.80 | 49,444 | +0.32(+1.83%) |
Oct 01, 2013 | 17.05 | 17.50 | 16.95 | 17.48 | 41,359 | +0.27(+1.57%) |
Sep 27, 2013 | 16.62 | 17.28 | 16.62 | 17.21 | 0 | +0.46(+2.75%) |
Sep 26, 2013 | 16.57 | 17.00 | 16.57 | 16.75 | 14,840 | +0.22(+1.33%) |
Sep 25, 2013 | 16.93 | 16.98 | 16.40 | 16.53 | 71,760 | -0.32(-1.90%) |
Sep 24, 2013 | 16.72 | 16.99 | 16.51 | 16.85 | 36,748 | +0.25(+1.51%) |
Sep 23, 2013 | 16.45 | 16.65 | 16.36 | 16.60 | 78,741 | +0.26(+1.59%) |
Sep 20, 2013 | 16.70 | 16.94 | 16.33 | 16.34 | 0 | -0.36(-2.16%) |
Sep 19, 2013 | 16.44 | 16.71 | 15.75 | 16.70 | 0 | +0.20(+1.23%) |
Sep 18, 2013 | 16.84 | 16.91 | 15.96 | 16.50 | 0 | +0.09(+0.53%) |
Sep 17, 2013 | 16.08 | 16.50 | 16.08 | 16.41 | 0 | +0.33(+2.05%) |
Sep 16, 2013 | 16.49 | 16.75 | 16.00 | 16.08 | 0 | -0.48(-2.88%) |
Sep 13, 2013 | 16.80 | 16.84 | 16.45 | 16.56 | 0 | -0.15(-0.92%) |
Sep 12, 2013 | 16.94 | 17.00 | 16.70 | 16.71 | 0 | -0.18(-1.07%) |
Sep 11, 2013 | 16.89 | 17.00 | 16.75 | 16.89 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.00 | 17.07 | 16.82 | 16.97 | 92,190 | -0.02(-0.12%) |
Sep 09, 2013 | 16.69 | 17.00 | 16.69 | 16.99 | 0 | +0.28(+1.68%) |
Sep 06, 2013 | 16.94 | 16.95 | 16.54 | 16.71 | 0 | -0.14(-0.83%) |
Sep 05, 2013 | 16.80 | 16.85 | 16.70 | 16.85 | 0 | +0.15(+0.90%) |
Sep 04, 2013 | 16.58 | 16.80 | 16.50 | 16.70 | 0 | +0.07(+0.42%) |