Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 13.99 | 14.00 | 13.40 | 13.44 | 140,923 | -0.52(-3.72%) |
Sep 29, 2014 | 13.91 | 14.21 | 13.90 | 13.96 | 77,842 | -0.16(-1.13%) |
Sep 26, 2014 | 14.06 | 14.20 | 14.00 | 14.12 | 66,955 | +0.14(+1.00%) |
Sep 25, 2014 | 14.22 | 14.22 | 13.62 | 13.98 | 94,089 | -0.34(-2.37%) |
Sep 24, 2014 | 14.11 | 14.60 | 14.05 | 14.32 | 65,210 | +0.19(+1.34%) |
Sep 23, 2014 | 14.03 | 14.34 | 14.03 | 14.13 | 83,863 | -0.04(-0.28%) |
Sep 22, 2014 | 14.14 | 14.26 | 14.06 | 14.17 | 74,393 | -0.11(-0.77%) |
Sep 19, 2014 | 14.56 | 14.59 | 14.16 | 14.28 | 200,154 | -0.23(-1.59%) |
Sep 18, 2014 | 14.31 | 14.65 | 14.30 | 14.51 | 67,011 | +0.22(+1.54%) |
Sep 17, 2014 | 14.14 | 14.61 | 14.10 | 14.29 | 110,033 | +0.11(+0.78%) |
Sep 16, 2014 | 14.10 | 14.21 | 13.92 | 14.18 | 78,950 | -0.03(-0.21%) |
Sep 15, 2014 | 14.42 | 14.42 | 14.00 | 14.21 | 100,304 | -0.27(-1.86%) |
Sep 12, 2014 | 14.62 | 14.65 | 14.30 | 14.48 | 78,024 | -0.12(-0.82%) |
Sep 11, 2014 | 14.48 | 14.67 | 14.46 | 14.60 | 54,119 | -0.01(-0.07%) |
Sep 10, 2014 | 14.62 | 14.68 | 14.35 | 14.61 | 64,863 | +0.01(+0.07%) |
Sep 09, 2014 | 14.95 | 15.00 | 14.55 | 14.60 | 70,582 | -0.44(-2.93%) |
Sep 08, 2014 | 14.96 | 15.16 | 14.81 | 15.04 | 63,511 | +0.02(+0.13%) |
Sep 05, 2014 | 14.74 | 15.19 | 14.72 | 15.02 | 81,787 | +0.18(+1.21%) |
Sep 04, 2014 | 14.65 | 15.00 | 14.60 | 14.84 | 88,814 | +0.14(+0.95%) |
Sep 03, 2014 | 15.13 | 15.19 | 14.57 | 14.70 | 130,445 | -0.40(-2.65%) |
Sep 02, 2014 | 15.11 | 15.28 | 15.03 | 15.10 | 73,046 | -0.06(-0.40%) |
Aug 29, 2014 | 14.97 | 15.16 | 15.16 | 15.16 | 88,300 | +0.19(+1.27%) |
Aug 28, 2014 | 14.85 | 15.19 | 14.85 | 14.97 | 93,956 | +0.01(+0.07%) |
Aug 27, 2014 | 14.99 | 15.04 | 14.95 | 14.96 | 53,378 | -0.07(-0.47%) |
Aug 26, 2014 | 15.07 | 15.17 | 14.99 | 15.03 | 80,164 | +0.00(+0.00%) |
Aug 25, 2014 | 15.23 | 15.26 | 14.98 | 15.03 | 79,464 | -0.14(-0.92%) |
Aug 22, 2014 | 15.21 | 15.38 | 15.21 | 15.17 | 37,129 | -0.01(-0.07%) |
Aug 21, 2014 | 15.23 | 15.41 | 15.03 | 15.18 | 43,867 | -0.07(-0.46%) |
Aug 20, 2014 | 15.10 | 15.41 | 14.99 | 15.25 | 89,023 | +0.10(+0.66%) |
Aug 19, 2014 | 15.12 | 15.27 | 15.08 | 15.15 | 53,591 | +0.09(+0.60%) |
Aug 18, 2014 | 15.16 | 15.17 | 15.00 | 15.06 | 57,250 | +0.10(+0.67%) |
Aug 15, 2014 | 14.95 | 15.05 | 14.71 | 14.96 | 93,831 | +0.19(+1.29%) |
Aug 14, 2014 | 14.45 | 14.83 | 14.15 | 14.77 | 68,941 | +0.31(+2.14%) |
Aug 13, 2014 | 14.40 | 14.40 | 14.35 | 14.46 | 66,716 | +0.10(+0.70%) |
Aug 12, 2014 | 14.63 | 14.73 | 14.23 | 14.36 | 56,554 | -0.31(-2.11%) |
Aug 11, 2014 | 14.45 | 14.74 | 14.45 | 14.67 | 75,919 | +0.27(+1.87%) |
Aug 08, 2014 | 14.23 | 14.47 | 14.20 | 14.40 | 60,213 | +0.16(+1.12%) |
Aug 07, 2014 | 14.50 | 14.62 | 14.22 | 14.24 | 71,774 | -0.16(-1.11%) |
Aug 06, 2014 | 14.26 | 14.60 | 14.22 | 14.40 | 148,413 | -0.01(-0.07%) |
Aug 05, 2014 | 14.13 | 14.50 | 14.12 | 14.41 | 51,671 | +0.17(+1.19%) |
Aug 04, 2014 | 14.12 | 14.27 | 14.00 | 14.24 | 102,264 | +0.21(+1.50%) |
Aug 01, 2014 | 14.20 | 14.30 | 13.95 | 14.03 | 212,506 | -0.20(-1.41%) |
Jul 31, 2014 | 13.97 | 14.45 | 13.50 | 14.23 | 190,820 | -0.06(-0.42%) |
Jul 30, 2014 | 14.57 | 14.62 | 14.22 | 14.29 | 65,325 | -0.14(-0.97%) |
Jul 29, 2014 | 14.14 | 14.58 | 13.97 | 14.43 | 74,763 | +0.35(+2.49%) |
Jul 28, 2014 | 14.20 | 14.29 | 13.93 | 14.08 | 110,212 | -0.15(-1.05%) |
Jul 25, 2014 | 14.40 | 14.45 | 14.18 | 14.23 | 90,066 | -0.34(-2.33%) |
Jul 24, 2014 | 14.61 | 14.80 | 14.45 | 14.57 | 34,958 | +0.03(+0.21%) |
Jul 23, 2014 | 15.02 | 15.02 | 14.53 | 14.54 | 80,825 | -0.40(-2.68%) |
Jul 22, 2014 | 15.00 | 15.00 | 14.79 | 14.94 | 31,280 | +0.01(+0.07%) |
Jul 21, 2014 | 15.04 | 15.05 | 14.80 | 14.93 | 48,710 | -0.17(-1.13%) |
Jul 18, 2014 | 14.97 | 15.17 | 14.85 | 15.10 | 70,896 | +0.10(+0.67%) |
Jul 17, 2014 | 15.12 | 15.19 | 14.97 | 15.00 | 84,622 | -0.19(-1.25%) |
Jul 16, 2014 | 15.16 | 15.28 | 15.01 | 15.19 | 44,256 | +0.16(+1.06%) |
Jul 15, 2014 | 15.46 | 15.56 | 14.96 | 15.03 | 47,364 | -0.40(-2.59%) |
Jul 14, 2014 | 15.44 | 15.50 | 15.15 | 15.43 | 43,532 | +0.18(+1.18%) |
Jul 11, 2014 | 15.40 | 15.40 | 15.14 | 15.25 | 68,051 | -0.18(-1.17%) |
Jul 10, 2014 | 15.16 | 15.64 | 14.83 | 15.43 | 146,603 | +0.22(+1.45%) |
Jul 09, 2014 | 14.95 | 15.30 | 14.95 | 15.21 | 83,961 | +0.33(+2.22%) |
Jul 08, 2014 | 15.15 | 15.15 | 14.62 | 14.88 | 131,855 | -0.29(-1.91%) |
Jul 07, 2014 | 15.53 | 15.54 | 15.03 | 15.17 | 108,219 | -0.32(-2.07%) |
Jul 03, 2014 | 15.40 | 15.49 | 15.49 | 15.49 | 27,300 | +0.14(+0.91%) |
Jul 02, 2014 | 15.29 | 15.50 | 15.16 | 15.35 | 118,030 | +0.04(+0.26%) |
Jul 01, 2014 | 14.80 | 15.52 | 14.77 | 15.31 | 119,644 | +0.54(+3.66%) |
Jun 30, 2014 | 14.70 | 14.89 | 14.66 | 14.77 | 93,368 | -0.01(-0.07%) |
Jun 27, 2014 | 14.53 | 14.88 | 14.53 | 14.78 | 201,482 | +0.11(+0.75%) |
Jun 26, 2014 | 14.73 | 14.87 | 14.45 | 14.67 | 48,287 | -0.07(-0.47%) |
Jun 25, 2014 | 14.57 | 14.77 | 14.41 | 14.74 | 51,821 | +0.15(+1.03%) |
Jun 24, 2014 | 14.83 | 15.02 | 14.54 | 14.59 | 104,833 | -0.25(-1.68%) |
Jun 23, 2014 | 14.99 | 15.14 | 14.81 | 14.84 | 50,804 | -0.15(-1.00%) |
Jun 20, 2014 | 15.12 | 15.25 | 14.78 | 14.99 | 322,259 | -0.07(-0.46%) |
Jun 19, 2014 | 15.05 | 15.19 | 14.81 | 15.06 | 78,952 | +0.02(+0.13%) |
Jun 18, 2014 | 15.19 | 15.41 | 14.76 | 15.04 | 71,728 | -0.19(-1.22%) |
Jun 17, 2014 | 14.66 | 15.32 | 14.58 | 15.22 | 116,183 | +0.56(+3.85%) |
Jun 16, 2014 | 15.09 | 15.09 | 14.60 | 14.66 | 102,709 | -0.37(-2.46%) |
Jun 13, 2014 | 14.49 | 15.15 | 14.37 | 15.03 | 205,738 | +0.65(+4.52%) |
Jun 12, 2014 | 14.70 | 14.76 | 14.20 | 14.38 | 270,001 | -1.01(-6.56%) |
Jun 11, 2014 | 14.95 | 15.55 | 14.95 | 15.39 | 139,544 | +0.31(+2.06%) |
Jun 10, 2014 | 15.00 | 15.22 | 14.99 | 15.08 | 60,981 | -0.08(-0.53%) |
Jun 06, 2014 | 15.16 | 15.25 | 15.07 | 15.16 | 134,582 | +0.11(+0.73%) |
Jun 05, 2014 | 14.83 | 15.17 | 14.70 | 15.05 | 161,589 | +0.21(+1.42%) |
Jun 04, 2014 | 14.67 | 14.91 | 14.57 | 14.84 | 80,622 | +0.13(+0.88%) |
Jun 03, 2014 | 15.04 | 15.05 | 14.60 | 14.71 | 138,790 | -0.28(-1.87%) |
Jun 02, 2014 | 15.70 | 15.70 | 14.89 | 14.99 | 210,639 | -0.66(-4.22%) |
May 30, 2014 | 15.76 | 15.76 | 15.50 | 15.65 | 216,796 | -0.06(-0.38%) |
May 29, 2014 | 15.64 | 15.76 | 15.51 | 15.71 | 77,512 | +0.15(+0.96%) |
May 28, 2014 | 15.46 | 15.76 | 15.14 | 15.56 | 120,590 | +0.01(+0.06%) |
May 27, 2014 | 15.20 | 15.56 | 15.05 | 15.55 | 88,359 | +0.42(+2.78%) |
May 23, 2014 | 14.83 | 15.13 | 15.13 | 15.13 | 80,600 | +0.13(+0.87%) |
May 22, 2014 | 14.79 | 15.02 | 14.74 | 15.00 | 45,765 | +0.20(+1.35%) |
May 21, 2014 | 14.54 | 14.91 | 14.38 | 14.80 | 188,969 | +0.37(+2.56%) |
May 20, 2014 | 14.51 | 14.54 | 14.31 | 14.43 | 150,998 | -0.12(-0.86%) |
May 19, 2014 | 14.20 | 14.59 | 14.15 | 14.55 | 111,315 | +0.24(+1.71%) |
May 16, 2014 | 14.15 | 14.34 | 13.96 | 14.31 | 86,176 | +0.17(+1.20%) |
May 15, 2014 | 13.79 | 14.28 | 13.75 | 14.14 | 156,154 | +0.24(+1.73%) |
May 14, 2014 | 14.08 | 14.56 | 13.87 | 13.90 | 164,613 | -0.28(-1.97%) |
May 13, 2014 | 14.54 | 14.58 | 14.16 | 14.18 | 108,919 | -0.39(-2.68%) |
May 12, 2014 | 14.20 | 14.71 | 14.08 | 14.57 | 161,736 | +0.44(+3.11%) |
May 09, 2014 | 13.91 | 14.24 | 13.91 | 14.13 | 86,559 | +0.14(+0.96%) |
May 08, 2014 | 13.92 | 14.30 | 13.84 | 13.99 | 128,776 | +0.11(+0.83%) |
May 07, 2014 | 14.00 | 14.50 | 13.82 | 13.88 | 198,934 | -0.13(-0.93%) |
May 06, 2014 | 14.60 | 14.60 | 13.95 | 14.01 | 214,652 | -0.58(-3.98%) |
May 05, 2014 | 14.45 | 14.66 | 14.40 | 14.59 | 118,025 | -0.01(-0.07%) |
May 02, 2014 | 14.80 | 14.90 | 14.58 | 14.60 | 147,128 | -0.19(-1.28%) |
May 01, 2014 | 15.83 | 15.83 | 14.68 | 14.79 | 385,370 | -1.44(-8.87%) |
Apr 30, 2014 | 16.11 | 16.64 | 15.29 | 16.23 | 211,285 | +0.00(+0.00%) |
Apr 29, 2014 | 16.87 | 17.12 | 16.15 | 16.23 | 82,797 | -0.48(-2.87%) |
Apr 28, 2014 | 16.89 | 17.30 | 16.40 | 16.71 | 91,708 | -0.07(-0.42%) |
Apr 25, 2014 | 17.15 | 17.21 | 16.65 | 16.78 | 79,827 | -0.51(-2.95%) |
Apr 24, 2014 | 17.34 | 17.50 | 16.81 | 17.29 | 62,005 | +0.15(+0.88%) |
Apr 23, 2014 | 17.71 | 17.72 | 17.05 | 17.14 | 78,749 | -0.66(-3.71%) |
Apr 22, 2014 | 17.28 | 17.84 | 17.19 | 17.80 | 71,132 | +0.51(+2.95%) |
Apr 21, 2014 | 17.39 | 17.53 | 17.20 | 17.29 | 39,564 | -0.11(-0.63%) |
Apr 17, 2014 | 17.24 | 17.40 | 17.40 | 17.40 | 52,600 | +0.06(+0.35%) |
Apr 16, 2014 | 17.10 | 17.64 | 16.70 | 17.34 | 71,240 | +0.41(+2.42%) |
Apr 15, 2014 | 16.98 | 17.14 | 16.46 | 16.93 | 100,739 | -0.03(-0.18%) |
Apr 14, 2014 | 17.28 | 17.30 | 16.80 | 16.96 | 94,641 | -0.14(-0.82%) |
Apr 11, 2014 | 17.37 | 17.60 | 17.03 | 17.10 | 77,149 | -0.46(-2.62%) |
Apr 10, 2014 | 18.27 | 18.34 | 17.51 | 17.56 | 73,377 | -0.74(-4.04%) |
Apr 09, 2014 | 18.16 | 18.44 | 18.09 | 18.30 | 107,338 | +0.18(+0.99%) |
Apr 08, 2014 | 17.66 | 18.36 | 17.66 | 18.12 | 97,375 | +0.47(+2.66%) |
Apr 07, 2014 | 17.32 | 17.75 | 17.31 | 17.65 | 93,593 | +0.17(+0.97%) |
Apr 04, 2014 | 18.29 | 18.29 | 17.40 | 17.48 | 188,259 | -0.70(-3.85%) |
Apr 03, 2014 | 18.14 | 18.45 | 18.10 | 18.18 | 99,778 | +0.09(+0.50%) |
Apr 02, 2014 | 18.01 | 18.20 | 17.91 | 18.09 | 63,469 | +0.03(+0.17%) |
Apr 01, 2014 | 17.63 | 18.08 | 17.63 | 18.06 | 95,317 | +0.50(+2.85%) |
Mar 31, 2014 | 17.40 | 17.86 | 17.40 | 17.56 | 104,585 | +0.28(+1.62%) |
Mar 28, 2014 | 17.36 | 17.82 | 17.19 | 17.28 | 63,259 | -0.08(-0.46%) |
Mar 27, 2014 | 17.38 | 17.68 | 17.25 | 17.36 | 56,020 | +0.04(+0.23%) |
Mar 26, 2014 | 18.08 | 18.08 | 17.30 | 17.32 | 116,228 | -0.66(-3.67%) |
Mar 25, 2014 | 18.10 | 18.38 | 17.89 | 17.98 | 64,913 | -0.07(-0.39%) |
Mar 24, 2014 | 18.15 | 18.19 | 17.85 | 18.05 | 83,223 | -0.10(-0.55%) |
Mar 21, 2014 | 18.40 | 18.61 | 18.09 | 18.15 | 159,961 | -0.28(-1.52%) |
Mar 20, 2014 | 18.41 | 18.90 | 18.40 | 18.43 | 107,373 | -0.04(-0.22%) |
Mar 19, 2014 | 18.79 | 18.80 | 18.41 | 18.47 | 65,220 | -0.30(-1.60%) |
Mar 18, 2014 | 18.48 | 18.93 | 18.41 | 18.77 | 90,780 | +0.26(+1.40%) |
Mar 17, 2014 | 18.37 | 18.55 | 18.32 | 18.51 | 159,366 | +0.27(+1.48%) |
Mar 14, 2014 | 18.08 | 18.33 | 18.08 | 18.24 | 82,705 | +0.09(+0.50%) |
Mar 13, 2014 | 18.09 | 18.40 | 18.06 | 18.15 | 109,617 | +0.08(+0.44%) |
Mar 12, 2014 | 17.94 | 18.15 | 17.94 | 18.07 | 121,132 | +0.01(+0.06%) |
Mar 11, 2014 | 18.24 | 18.61 | 17.82 | 18.06 | 202,549 | -0.15(-0.82%) |
Mar 10, 2014 | 18.43 | 18.49 | 18.00 | 18.21 | 147,204 | -0.42(-2.25%) |
Mar 07, 2014 | 18.75 | 18.75 | 18.50 | 18.63 | 43,826 | -0.02(-0.11%) |
Mar 06, 2014 | 18.84 | 18.86 | 18.55 | 18.65 | 81,796 | -0.10(-0.53%) |
Mar 05, 2014 | 18.55 | 18.84 | 18.50 | 18.75 | 64,322 | +0.21(+1.13%) |
Mar 04, 2014 | 18.40 | 18.85 | 18.40 | 18.54 | 154,491 | +0.39(+2.15%) |
Mar 03, 2014 | 17.99 | 18.23 | 17.76 | 18.15 | 83,239 | +0.07(+0.39%) |
Feb 28, 2014 | 18.25 | 18.38 | 18.00 | 18.08 | 115,670 | -0.02(-0.11%) |
Feb 27, 2014 | 17.66 | 18.29 | 17.61 | 18.10 | 211,033 | +0.45(+2.55%) |
Feb 26, 2014 | 17.76 | 17.97 | 17.50 | 17.65 | 116,681 | -0.03(-0.17%) |
Feb 25, 2014 | 18.12 | 18.25 | 17.58 | 17.68 | 100,732 | -0.27(-1.50%) |
Feb 24, 2014 | 18.23 | 18.25 | 17.90 | 17.95 | 118,505 | +0.16(+0.90%) |
Feb 21, 2014 | 17.43 | 18.15 | 17.41 | 17.79 | 203,021 | +0.33(+1.89%) |
Feb 20, 2014 | 17.26 | 17.48 | 16.82 | 17.46 | 59,124 | +0.24(+1.39%) |
Feb 19, 2014 | 17.35 | 17.62 | 17.20 | 17.22 | 96,038 | -0.25(-1.43%) |
Feb 18, 2014 | 17.18 | 17.56 | 17.08 | 17.47 | 90,755 | +0.26(+1.51%) |
Feb 14, 2014 | 17.30 | 17.21 | 17.21 | 17.21 | 36,700 | -0.06(-0.35%) |
Feb 13, 2014 | 16.92 | 17.39 | 16.92 | 17.27 | 57,763 | +0.25(+1.47%) |
Feb 12, 2014 | 16.83 | 17.02 | 16.83 | 17.02 | 64,004 | +0.17(+1.01%) |
Feb 11, 2014 | 16.70 | 16.98 | 16.40 | 16.85 | 55,361 | +0.19(+1.14%) |
Feb 10, 2014 | 16.66 | 16.69 | 16.49 | 16.66 | 69,927 | +0.06(+0.36%) |
Feb 07, 2014 | 16.60 | 16.64 | 16.22 | 16.60 | 95,060 | +0.02(+0.12%) |
Feb 06, 2014 | 16.48 | 16.96 | 16.41 | 16.58 | 76,829 | +0.09(+0.55%) |
Feb 05, 2014 | 16.52 | 16.77 | 16.12 | 16.49 | 98,223 | -0.13(-0.78%) |
Feb 04, 2014 | 16.80 | 17.27 | 16.55 | 16.62 | 154,052 | -0.17(-1.01%) |
Feb 03, 2014 | 17.41 | 17.61 | 16.56 | 16.79 | 235,514 | -0.60(-3.45%) |
Jan 31, 2014 | 17.30 | 17.65 | 17.10 | 17.39 | 293,787 | +0.40(+2.35%) |
Jan 30, 2014 | 16.91 | 17.50 | 16.49 | 16.99 | 301,660 | +1.15(+7.26%) |
Jan 29, 2014 | 15.69 | 15.92 | 15.61 | 15.84 | 119,279 | -0.02(-0.13%) |
Jan 28, 2014 | 16.05 | 16.08 | 15.74 | 15.86 | 113,633 | -0.20(-1.25%) |
Jan 27, 2014 | 16.12 | 16.41 | 15.90 | 16.06 | 73,466 | -0.10(-0.62%) |
Jan 24, 2014 | 16.41 | 16.41 | 16.05 | 16.16 | 120,438 | -0.38(-2.30%) |
Jan 23, 2014 | 16.53 | 16.61 | 16.18 | 16.54 | 89,459 | -0.05(-0.30%) |
Jan 22, 2014 | 16.70 | 16.72 | 16.46 | 16.59 | 62,303 | -0.07(-0.42%) |
Jan 21, 2014 | 16.55 | 16.80 | 16.18 | 16.66 | 112,730 | +0.23(+1.40%) |
Jan 17, 2014 | 16.58 | 16.43 | 16.43 | 16.43 | 66,500 | -0.12(-0.73%) |
Jan 16, 2014 | 16.64 | 16.77 | 16.28 | 16.55 | 78,732 | -0.17(-1.02%) |
Jan 15, 2014 | 16.41 | 16.81 | 16.41 | 16.72 | 110,609 | +0.31(+1.89%) |
Jan 14, 2014 | 15.70 | 16.80 | 15.70 | 16.41 | 218,324 | +0.82(+5.26%) |
Jan 13, 2014 | 15.42 | 15.81 | 15.35 | 15.59 | 131,548 | +0.09(+0.58%) |
Jan 10, 2014 | 15.71 | 15.83 | 15.40 | 15.50 | 135,022 | -0.24(-1.52%) |
Jan 09, 2014 | 15.73 | 15.95 | 15.49 | 15.74 | 146,626 | +0.04(+0.25%) |
Jan 08, 2014 | 15.85 | 15.98 | 15.45 | 15.70 | 104,418 | -0.13(-0.82%) |
Jan 07, 2014 | 15.74 | 15.98 | 15.53 | 15.83 | 155,437 | +0.32(+2.06%) |
Jan 06, 2014 | 15.13 | 15.73 | 15.04 | 15.51 | 152,549 | +0.43(+2.85%) |
Jan 03, 2014 | 15.12 | 15.21 | 14.90 | 15.08 | 202,405 | -0.03(-0.20%) |
Jan 02, 2014 | 15.14 | 15.24 | 14.98 | 15.11 | 68,230 | -0.11(-0.72%) |
Dec 31, 2013 | 15.05 | 15.22 | 15.22 | 15.22 | 130,700 | +0.24(+1.60%) |
Dec 30, 2013 | 15.16 | 15.30 | 14.85 | 14.98 | 171,217 | -0.23(-1.51%) |
Dec 27, 2013 | 15.16 | 15.30 | 14.96 | 15.21 | 67,843 | +0.11(+0.73%) |
Dec 26, 2013 | 15.30 | 15.30 | 15.07 | 15.10 | 64,302 | -0.15(-0.98%) |
Dec 24, 2013 | 15.22 | 15.30 | 15.07 | 15.25 | 64,271 | +0.03(+0.20%) |
Dec 23, 2013 | 15.40 | 15.40 | 15.19 | 15.22 | 110,929 | -0.09(-0.59%) |
Dec 20, 2013 | 15.32 | 15.35 | 15.12 | 15.31 | 226,329 | +0.06(+0.39%) |
Dec 19, 2013 | 15.84 | 15.84 | 15.13 | 15.25 | 102,126 | -0.49(-3.11%) |
Dec 18, 2013 | 16.06 | 16.06 | 15.35 | 15.74 | 108,720 | -0.01(-0.06%) |
Dec 17, 2013 | 15.89 | 16.10 | 14.51 | 15.75 | 91,693 | -0.38(-2.36%) |
Dec 16, 2013 | 15.89 | 16.21 | 15.61 | 16.13 | 120,087 | +0.27(+1.70%) |
Dec 13, 2013 | 15.71 | 15.98 | 15.53 | 15.86 | 120,820 | +0.23(+1.47%) |
Dec 12, 2013 | 15.99 | 16.06 | 15.59 | 15.63 | 72,551 | -0.34(-2.13%) |
Dec 11, 2013 | 16.07 | 16.15 | 15.83 | 15.97 | 296,705 | -0.13(-0.81%) |
Dec 10, 2013 | 16.09 | 16.48 | 15.97 | 16.10 | 173,168 | +0.03(+0.19%) |
Dec 09, 2013 | 16.09 | 16.43 | 15.95 | 16.07 | 133,317 | -0.05(-0.31%) |
Dec 06, 2013 | 15.94 | 16.24 | 15.76 | 16.12 | 0 | +0.27(+1.70%) |
Dec 05, 2013 | 15.65 | 16.07 | 15.65 | 15.85 | 0 | +0.16(+1.02%) |
Dec 04, 2013 | 15.68 | 16.05 | 15.51 | 15.69 | 0 | -0.06(-0.38%) |
Dec 03, 2013 | 15.92 | 16.00 | 15.63 | 15.75 | 0 | -0.22(-1.38%) |
Dec 02, 2013 | 16.04 | 16.19 | 15.54 | 15.97 | 189,012 | -0.02(-0.13%) |
Nov 29, 2013 | 16.15 | 16.28 | 15.86 | 15.99 | 0 | -0.08(-0.50%) |
Nov 27, 2013 | 15.89 | 16.09 | 15.71 | 16.07 | 0 | +0.17(+1.07%) |
Nov 26, 2013 | 15.84 | 16.16 | 15.68 | 15.90 | 0 | +0.09(+0.57%) |
Nov 25, 2013 | 15.77 | 15.90 | 15.51 | 15.81 | 117,789 | +0.10(+0.64%) |
Nov 22, 2013 | 15.61 | 15.92 | 15.61 | 15.71 | 0 | +0.04(+0.26%) |
Nov 21, 2013 | 15.63 | 15.72 | 15.46 | 15.67 | 122,261 | +0.07(+0.45%) |
Nov 20, 2013 | 15.43 | 15.66 | 15.43 | 15.60 | 0 | +0.20(+1.30%) |
Nov 19, 2013 | 15.44 | 15.84 | 15.26 | 15.40 | 176,776 | -0.06(-0.39%) |
Nov 18, 2013 | 15.40 | 15.49 | 15.09 | 15.46 | 0 | +0.10(+0.65%) |
Nov 15, 2013 | 15.20 | 15.40 | 14.96 | 15.36 | 0 | +0.16(+1.05%) |
Nov 14, 2013 | 15.23 | 15.29 | 14.92 | 15.20 | 0 | +0.04(+0.26%) |
Nov 12, 2013 | 15.25 | 15.42 | 14.88 | 15.16 | 0 | -0.15(-0.98%) |
Nov 11, 2013 | 15.26 | 15.40 | 15.10 | 15.31 | 0 | +0.05(+0.33%) |
Nov 08, 2013 | 15.13 | 15.33 | 15.10 | 15.26 | 0 | +0.12(+0.79%) |
Nov 07, 2013 | 15.15 | 15.31 | 15.00 | 15.14 | 176,298 | +0.03(+0.20%) |
Nov 06, 2013 | 14.96 | 15.25 | 14.75 | 15.11 | 103,515 | +0.22(+1.48%) |
Nov 05, 2013 | 14.98 | 15.10 | 14.75 | 14.89 | 0 | -0.11(-0.73%) |
Nov 04, 2013 | 14.36 | 15.05 | 14.34 | 15.00 | 541,522 | +0.64(+4.46%) |
Nov 01, 2013 | 14.27 | 14.83 | 14.10 | 14.36 | 0 | +0.03(+0.21%) |
Oct 31, 2013 | 14.19 | 14.56 | 13.99 | 14.33 | 0 | +0.17(+1.20%) |
Oct 30, 2013 | 13.85 | 14.86 | 13.85 | 14.16 | 307,646 | +0.28(+2.02%) |
Oct 29, 2013 | 13.96 | 14.25 | 13.81 | 13.88 | 0 | -0.06(-0.43%) |
Oct 28, 2013 | 13.86 | 14.02 | 13.66 | 13.94 | 0 | +0.04(+0.29%) |
Oct 25, 2013 | 14.09 | 14.27 | 13.82 | 13.90 | 0 | -0.09(-0.64%) |
Oct 24, 2013 | 13.80 | 14.11 | 13.72 | 13.99 | 114,365 | +0.25(+1.82%) |
Oct 23, 2013 | 14.05 | 14.05 | 13.55 | 13.74 | 0 | -0.44(-3.10%) |
Oct 22, 2013 | 14.20 | 14.26 | 13.91 | 14.18 | 156,528 | +0.08(+0.57%) |
Oct 21, 2013 | 14.06 | 14.18 | 14.00 | 14.10 | 130,080 | +0.08(+0.57%) |
Oct 18, 2013 | 13.90 | 14.09 | 13.86 | 14.02 | 178,516 | +0.16(+1.15%) |
Oct 17, 2013 | 14.00 | 14.14 | 13.79 | 13.86 | 214,549 | -0.29(-2.05%) |
Oct 16, 2013 | 13.99 | 14.19 | 13.92 | 14.15 | 130,955 | +0.24(+1.73%) |
Oct 15, 2013 | 13.92 | 13.99 | 13.81 | 13.91 | 188,265 | +0.00(+0.00%) |
Oct 14, 2013 | 13.93 | 14.08 | 13.80 | 13.91 | 169,045 | -0.04(-0.29%) |
Oct 11, 2013 | 13.98 | 14.10 | 13.89 | 13.95 | 0 | -0.02(-0.14%) |
Oct 10, 2013 | 13.88 | 14.16 | 13.74 | 13.97 | 232,964 | +0.23(+1.67%) |
Oct 09, 2013 | 13.76 | 13.89 | 13.49 | 13.74 | 342,139 | +0.03(+0.22%) |
Oct 08, 2013 | 13.84 | 14.08 | 13.59 | 13.71 | 433,662 | -0.41(-2.90%) |
Oct 07, 2013 | 13.59 | 14.29 | 13.55 | 14.12 | 0 | +0.15(+1.07%) |
Oct 04, 2013 | 14.20 | 14.26 | 13.91 | 13.97 | 0 | -0.35(-2.44%) |
Oct 03, 2013 | 15.97 | 15.97 | 14.10 | 14.32 | 0 | -2.78(-16.26%) |
Oct 02, 2013 | 17.14 | 17.27 | 17.08 | 17.10 | 124,560 | -0.18(-1.04%) |