Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 17.78 | 17.86 | 17.68 | 17.82 | 618,681 | +0.07(+0.40%) |
Sep 29, 2014 | 17.40 | 17.78 | 17.32 | 17.74 | 508,496 | +0.28(+1.59%) |
Sep 26, 2014 | 17.39 | 17.53 | 17.26 | 17.47 | 322,147 | +0.12(+0.69%) |
Sep 25, 2014 | 17.47 | 17.47 | 17.17 | 17.35 | 1,104,754 | -0.11(-0.64%) |
Sep 24, 2014 | 17.45 | 17.54 | 17.32 | 17.46 | 351,260 | -0.02(-0.09%) |
Sep 23, 2014 | 17.48 | 17.58 | 17.36 | 17.47 | 385,339 | -0.08(-0.45%) |
Sep 22, 2014 | 17.71 | 17.73 | 17.39 | 17.55 | 292,215 | -0.20(-1.12%) |
Sep 19, 2014 | 18.17 | 18.18 | 17.70 | 17.75 | 437,349 | -0.33(-1.80%) |
Sep 18, 2014 | 17.86 | 18.09 | 17.82 | 18.08 | 344,512 | +0.28(+1.56%) |
Sep 17, 2014 | 17.63 | 17.82 | 17.58 | 17.80 | 1,016,090 | +0.19(+1.08%) |
Sep 16, 2014 | 17.71 | 17.81 | 17.57 | 17.61 | 620,947 | -0.14(-0.76%) |
Sep 15, 2014 | 17.98 | 18.05 | 17.65 | 17.74 | 327,118 | -0.20(-1.11%) |
Sep 12, 2014 | 17.97 | 18.03 | 17.90 | 17.94 | 237,540 | -0.08(-0.44%) |
Sep 11, 2014 | 17.93 | 18.06 | 17.80 | 18.02 | 1,014,674 | +0.06(+0.31%) |
Sep 10, 2014 | 18.04 | 18.11 | 17.91 | 17.97 | 489,522 | -0.08(-0.44%) |
Sep 09, 2014 | 18.15 | 18.19 | 17.89 | 18.05 | 1,120,154 | -0.10(-0.53%) |
Sep 08, 2014 | 18.34 | 18.34 | 18.07 | 18.14 | 591,933 | -0.20(-1.08%) |
Sep 05, 2014 | 18.46 | 18.48 | 18.14 | 18.34 | 621,348 | -0.11(-0.60%) |
Sep 04, 2014 | 18.64 | 18.75 | 18.45 | 18.45 | 451,782 | -0.17(-0.90%) |
Sep 03, 2014 | 18.80 | 18.81 | 18.50 | 18.62 | 593,210 | -0.10(-0.55%) |
Sep 02, 2014 | 18.91 | 18.97 | 18.61 | 18.72 | 669,137 | -0.18(-0.93%) |
Aug 29, 2014 | 18.99 | 18.90 | 18.90 | 18.90 | 209,492 | -0.11(-0.59%) |
Aug 28, 2014 | 19.10 | 19.11 | 18.99 | 19.01 | 284,980 | -0.11(-0.58%) |
Aug 27, 2014 | 19.19 | 19.22 | 19.09 | 19.12 | 312,821 | -0.05(-0.25%) |
Aug 26, 2014 | 19.18 | 19.33 | 19.07 | 19.17 | 454,044 | -0.02(-0.08%) |
Aug 25, 2014 | 19.28 | 19.33 | 19.16 | 19.19 | 248,743 | -0.02(-0.08%) |
Aug 22, 2014 | 19.22 | 19.29 | 19.11 | 19.20 | 288,924 | +0.01(+0.04%) |
Aug 21, 2014 | 19.24 | 19.26 | 19.10 | 19.19 | 261,895 | -0.04(-0.21%) |
Aug 20, 2014 | 19.10 | 19.29 | 19.28 | 19.23 | 405,552 | +0.06(+0.33%) |
Aug 19, 2014 | 19.17 | 19.22 | 19.08 | 19.17 | 399,511 | +0.03(+0.17%) |
Aug 18, 2014 | 19.03 | 19.19 | 18.95 | 19.14 | 879,075 | +0.15(+0.79%) |
Aug 15, 2014 | 19.05 | 19.19 | 18.81 | 18.99 | 304,224 | -0.06(-0.29%) |
Aug 14, 2014 | 19.19 | 19.29 | 19.00 | 19.04 | 331,348 | -0.15(-0.78%) |
Aug 13, 2014 | 19.22 | 19.32 | 19.15 | 19.19 | 444,708 | -0.03(-0.16%) |
Aug 12, 2014 | 19.33 | 19.40 | 19.16 | 19.22 | 211,737 | -0.10(-0.53%) |
Aug 11, 2014 | 19.26 | 19.45 | 19.21 | 19.33 | 326,549 | +0.13(+0.70%) |
Aug 08, 2014 | 18.98 | 19.25 | 18.89 | 19.19 | 274,508 | +0.21(+1.08%) |
Aug 07, 2014 | 19.01 | 19.13 | 18.92 | 18.99 | 246,545 | +0.00(+0.00%) |
Aug 06, 2014 | 19.19 | 19.28 | 18.86 | 18.99 | 1,217,272 | -0.38(-1.96%) |
Aug 05, 2014 | 19.16 | 19.41 | 18.86 | 19.37 | 1,509,535 | +0.23(+1.20%) |
Aug 04, 2014 | 19.15 | 19.25 | 18.60 | 19.14 | 1,667,213 | +0.06(+0.29%) |
Aug 01, 2014 | 19.15 | 19.21 | 18.86 | 19.08 | 386,306 | -0.08(-0.41%) |
Jul 31, 2014 | 19.31 | 19.33 | 19.05 | 19.16 | 284,231 | -0.28(-1.46%) |
Jul 30, 2014 | 19.41 | 19.50 | 19.31 | 19.45 | 207,268 | +0.07(+0.37%) |
Jul 29, 2014 | 19.53 | 19.68 | 19.34 | 19.37 | 258,984 | -0.14(-0.73%) |
Jul 28, 2014 | 19.70 | 19.83 | 19.49 | 19.52 | 313,218 | -0.21(-1.04%) |
Jul 25, 2014 | 19.75 | 19.85 | 19.68 | 19.72 | 237,299 | -0.11(-0.56%) |
Jul 24, 2014 | 19.79 | 19.91 | 19.75 | 19.83 | 431,054 | +0.07(+0.36%) |
Jul 23, 2014 | 19.69 | 19.80 | 19.67 | 19.76 | 129,698 | +0.06(+0.32%) |
Jul 22, 2014 | 19.80 | 19.82 | 19.70 | 19.70 | 191,668 | -0.04(-0.20%) |
Jul 21, 2014 | 19.71 | 19.75 | 19.56 | 19.74 | 164,558 | +0.03(+0.16%) |
Jul 18, 2014 | 19.60 | 19.78 | 19.54 | 19.71 | 171,702 | +0.13(+0.65%) |
Jul 17, 2014 | 19.57 | 19.75 | 19.52 | 19.58 | 191,518 | -0.06(-0.32%) |
Jul 16, 2014 | 19.50 | 19.74 | 19.44 | 19.64 | 224,278 | +0.22(+1.14%) |
Jul 15, 2014 | 19.61 | 19.64 | 19.33 | 19.42 | 269,572 | -0.21(-1.05%) |
Jul 14, 2014 | 19.62 | 19.78 | 19.58 | 19.63 | 153,202 | +0.07(+0.36%) |
Jul 11, 2014 | 19.73 | 19.73 | 19.52 | 19.56 | 197,481 | -0.23(-1.16%) |
Jul 10, 2014 | 19.88 | 19.88 | 19.73 | 19.79 | 326,290 | -0.20(-0.99%) |
Jul 09, 2014 | 19.83 | 20.04 | 19.75 | 19.98 | 371,565 | +0.19(+0.96%) |
Jul 08, 2014 | 19.76 | 19.83 | 19.56 | 19.79 | 338,834 | +0.05(+0.24%) |
Jul 07, 2014 | 19.67 | 19.91 | 19.60 | 19.75 | 407,586 | -0.13(-0.64%) |
Jul 03, 2014 | 19.78 | 19.87 | 19.87 | 19.87 | 100,614 | +0.12(+0.60%) |
Jul 02, 2014 | 19.46 | 19.90 | 19.40 | 19.75 | 447,332 | +0.29(+1.50%) |
Jul 01, 2014 | 19.54 | 19.59 | 19.45 | 19.46 | 348,992 | -0.04(-0.20%) |
Jun 30, 2014 | 19.53 | 19.58 | 19.43 | 19.50 | 269,600 | -0.03(-0.16%) |
Jun 27, 2014 | 19.34 | 19.60 | 19.34 | 19.53 | 302,172 | +0.17(+0.86%) |
Jun 26, 2014 | 19.36 | 19.43 | 19.29 | 19.37 | 247,221 | +0.03(+0.16%) |
Jun 25, 2014 | 19.31 | 19.41 | 19.25 | 19.34 | 186,344 | -0.02(-0.12%) |
Jun 24, 2014 | 19.37 | 19.58 | 19.28 | 19.36 | 353,076 | +0.01(+0.04%) |
Jun 23, 2014 | 19.42 | 19.57 | 19.29 | 19.35 | 245,099 | -0.06(-0.33%) |
Jun 20, 2014 | 19.65 | 19.69 | 19.34 | 19.41 | 465,482 | -0.16(-0.81%) |
Jun 19, 2014 | 19.60 | 19.72 | 19.53 | 19.57 | 351,481 | -0.03(-0.16%) |
Jun 18, 2014 | 19.68 | 19.75 | 19.51 | 19.60 | 826,005 | +0.02(+0.12%) |
Jun 17, 2014 | 19.52 | 19.90 | 19.52 | 19.58 | 398,152 | -0.01(-0.04%) |
Jun 16, 2014 | 19.41 | 19.72 | 19.35 | 19.59 | 364,952 | +0.21(+1.10%) |
Jun 13, 2014 | 19.33 | 19.49 | 19.21 | 19.37 | 341,080 | +0.00(+0.00%) |
Jun 12, 2014 | 19.34 | 19.41 | 19.19 | 19.37 | 326,956 | -0.01(-0.04%) |
Jun 11, 2014 | 19.25 | 19.41 | 19.09 | 19.38 | 532,866 | +0.09(+0.49%) |
Jun 10, 2014 | 19.15 | 19.29 | 18.96 | 19.29 | 465,551 | +0.96(+5.22%) |
Jun 06, 2014 | 18.31 | 18.54 | 18.24 | 18.33 | 332,492 | +0.10(+0.56%) |
Jun 05, 2014 | 18.38 | 18.54 | 18.20 | 18.23 | 342,824 | -0.12(-0.65%) |
Jun 04, 2014 | 18.16 | 18.55 | 18.09 | 18.35 | 401,677 | +0.18(+1.00%) |
Jun 03, 2014 | 18.05 | 18.26 | 17.97 | 18.16 | 497,455 | +0.09(+0.48%) |
Jun 02, 2014 | 18.11 | 18.27 | 18.05 | 18.08 | 759,624 | -0.08(-0.44%) |
May 30, 2014 | 18.24 | 18.27 | 18.08 | 18.16 | 318,529 | -0.12(-0.65%) |
May 29, 2014 | 18.37 | 18.37 | 18.17 | 18.28 | 335,129 | -0.02(-0.09%) |
May 28, 2014 | 18.01 | 18.39 | 18.00 | 18.29 | 412,728 | +0.36(+2.03%) |
May 27, 2014 | 17.36 | 17.96 | 17.33 | 17.93 | 346,333 | +0.59(+3.42%) |
May 23, 2014 | 17.44 | 17.33 | 17.33 | 17.33 | 196,299 | -0.17(-0.95%) |
May 22, 2014 | 17.54 | 17.66 | 17.45 | 17.50 | 144,523 | -0.02(-0.09%) |
May 21, 2014 | 17.44 | 17.58 | 17.40 | 17.52 | 176,773 | +0.10(+0.59%) |
May 20, 2014 | 17.62 | 17.68 | 17.37 | 17.41 | 219,605 | -0.20(-1.16%) |
May 19, 2014 | 17.60 | 17.79 | 17.54 | 17.62 | 182,519 | -0.09(-0.53%) |
May 16, 2014 | 17.77 | 17.85 | 17.70 | 17.71 | 145,034 | -0.05(-0.27%) |
May 15, 2014 | 17.70 | 17.76 | 17.54 | 17.76 | 215,015 | +0.01(+0.04%) |
May 14, 2014 | 17.89 | 17.95 | 17.72 | 17.75 | 135,656 | -0.13(-0.75%) |
May 13, 2014 | 18.09 | 18.11 | 17.85 | 17.88 | 313,718 | -0.17(-0.92%) |
May 12, 2014 | 18.18 | 18.33 | 18.04 | 18.05 | 323,524 | -0.05(-0.26%) |
May 09, 2014 | 18.22 | 18.22 | 18.07 | 18.10 | 208,678 | -0.13(-0.69%) |
May 08, 2014 | 18.34 | 18.51 | 18.20 | 18.22 | 248,609 | -0.15(-0.81%) |
May 07, 2014 | 18.56 | 18.65 | 18.25 | 18.37 | 278,449 | -0.22(-1.18%) |
May 06, 2014 | 18.27 | 18.68 | 18.12 | 18.59 | 458,626 | +0.28(+1.55%) |
May 05, 2014 | 19.49 | 19.49 | 17.93 | 18.31 | 1,622,886 | -1.42(-7.18%) |
May 02, 2014 | 19.56 | 19.77 | 19.47 | 19.73 | 526,047 | +0.13(+0.64%) |
May 01, 2014 | 19.66 | 19.66 | 19.47 | 19.60 | 276,247 | -0.06(-0.32%) |
Apr 30, 2014 | 19.43 | 19.76 | 19.42 | 19.66 | 787,691 | +0.21(+1.09%) |
Apr 29, 2014 | 19.21 | 19.59 | 19.18 | 19.45 | 1,070,955 | +0.31(+1.64%) |
Apr 28, 2014 | 19.19 | 19.22 | 19.00 | 19.14 | 1,264,592 | +0.28(+1.46%) |
Apr 25, 2014 | 18.92 | 18.99 | 18.70 | 18.86 | 295,812 | -0.09(-0.50%) |
Apr 24, 2014 | 19.07 | 19.15 | 18.84 | 18.95 | 445,720 | -0.09(-0.45%) |
Apr 23, 2014 | 19.04 | 19.17 | 18.95 | 19.04 | 502,529 | +0.00(+0.00%) |
Apr 22, 2014 | 19.09 | 19.19 | 19.01 | 19.04 | 421,075 | +0.02(+0.12%) |
Apr 21, 2014 | 18.95 | 19.11 | 18.93 | 19.02 | 222,307 | +0.06(+0.33%) |
Apr 17, 2014 | 18.94 | 18.95 | 18.95 | 18.95 | 1,087,615 | +0.01(+0.04%) |
Apr 16, 2014 | 19.01 | 19.13 | 18.92 | 18.95 | 302,422 | +0.06(+0.29%) |
Apr 15, 2014 | 18.96 | 19.08 | 18.69 | 18.89 | 318,152 | -0.06(-0.29%) |
Apr 14, 2014 | 19.02 | 19.03 | 18.83 | 18.95 | 725,438 | +0.07(+0.38%) |
Apr 11, 2014 | 18.85 | 19.01 | 18.66 | 18.88 | 641,188 | -0.05(-0.25%) |
Apr 10, 2014 | 19.27 | 19.27 | 18.77 | 18.92 | 216,494 | -0.35(-1.80%) |
Apr 09, 2014 | 19.22 | 19.32 | 19.12 | 19.27 | 462,370 | +0.14(+0.74%) |
Apr 08, 2014 | 18.80 | 19.13 | 18.74 | 19.13 | 376,587 | +0.35(+1.89%) |
Apr 07, 2014 | 19.09 | 19.13 | 18.71 | 18.77 | 356,314 | -0.38(-1.97%) |
Apr 04, 2014 | 19.46 | 19.54 | 19.03 | 19.15 | 565,660 | -0.21(-1.10%) |
Apr 03, 2014 | 19.43 | 19.47 | 19.25 | 19.36 | 389,102 | -0.05(-0.24%) |
Apr 02, 2014 | 19.59 | 19.66 | 19.41 | 19.41 | 573,026 | -0.18(-0.92%) |
Apr 01, 2014 | 19.03 | 20.24 | 19.01 | 19.59 | 1,541,759 | +0.61(+3.23%) |
Mar 31, 2014 | 18.99 | 19.01 | 18.74 | 18.98 | 320,484 | +0.06(+0.33%) |
Mar 28, 2014 | 18.62 | 18.97 | 18.55 | 18.92 | 368,009 | +0.39(+2.08%) |
Mar 27, 2014 | 18.30 | 18.64 | 18.17 | 18.53 | 367,006 | +0.26(+1.42%) |
Mar 26, 2014 | 18.47 | 18.47 | 18.21 | 18.27 | 292,940 | -0.09(-0.51%) |
Mar 25, 2014 | 18.45 | 18.53 | 18.27 | 18.36 | 211,108 | +0.01(+0.04%) |
Mar 24, 2014 | 18.66 | 18.73 | 18.29 | 18.36 | 478,191 | -0.26(-1.39%) |
Mar 21, 2014 | 18.46 | 18.69 | 18.46 | 18.62 | 1,277,433 | +0.28(+1.54%) |
Mar 20, 2014 | 18.46 | 18.67 | 18.18 | 18.33 | 1,201,482 | -0.16(-0.85%) |
Mar 19, 2014 | 18.22 | 18.68 | 18.16 | 18.49 | 1,422,789 | +0.29(+1.60%) |
Mar 18, 2014 | 17.92 | 18.22 | 17.89 | 18.20 | 522,107 | +0.27(+1.49%) |
Mar 17, 2014 | 17.67 | 17.94 | 17.67 | 17.93 | 730,999 | +0.32(+1.83%) |
Mar 14, 2014 | 17.56 | 17.74 | 17.56 | 17.61 | 334,102 | +0.02(+0.09%) |
Mar 13, 2014 | 17.72 | 17.72 | 17.54 | 17.59 | 392,740 | -0.04(-0.22%) |
Mar 12, 2014 | 17.58 | 17.70 | 17.35 | 17.63 | 338,658 | -0.03(-0.18%) |
Mar 11, 2014 | 17.43 | 17.83 | 17.34 | 17.66 | 575,274 | +0.24(+1.35%) |
Mar 10, 2014 | 17.57 | 17.57 | 17.29 | 17.43 | 431,971 | -0.13(-0.72%) |
Mar 07, 2014 | 17.83 | 17.89 | 17.44 | 17.55 | 460,014 | -0.30(-1.67%) |
Mar 06, 2014 | 17.92 | 17.93 | 17.77 | 17.85 | 353,659 | +0.01(+0.04%) |
Mar 05, 2014 | 17.92 | 18.07 | 17.80 | 17.85 | 558,102 | -0.08(-0.44%) |
Mar 04, 2014 | 17.72 | 17.99 | 17.55 | 17.92 | 621,132 | +0.35(+2.01%) |
Mar 03, 2014 | 18.40 | 18.62 | 17.24 | 17.57 | 1,350,643 | -0.72(-3.96%) |
Feb 28, 2014 | 18.05 | 18.34 | 18.00 | 18.29 | 1,070,196 | +0.24(+1.31%) |
Feb 27, 2014 | 17.96 | 18.10 | 17.93 | 18.06 | 464,885 | +0.05(+0.31%) |
Feb 26, 2014 | 17.92 | 18.04 | 17.87 | 18.00 | 1,006,060 | +0.16(+0.88%) |
Feb 25, 2014 | 17.70 | 17.92 | 17.67 | 17.85 | 891,840 | +0.16(+0.89%) |
Feb 24, 2014 | 17.62 | 17.74 | 17.57 | 17.69 | 1,082,674 | +0.13(+0.72%) |
Feb 21, 2014 | 17.58 | 17.60 | 17.49 | 17.56 | 430,006 | -0.01(-0.04%) |
Feb 20, 2014 | 17.51 | 17.60 | 17.46 | 17.57 | 581,195 | +0.09(+0.49%) |
Feb 19, 2014 | 17.66 | 17.68 | 17.48 | 17.48 | 515,635 | -0.19(-1.07%) |
Feb 18, 2014 | 17.70 | 17.85 | 17.63 | 17.67 | 895,515 | -0.01(-0.04%) |
Feb 14, 2014 | 18.00 | 17.68 | 17.68 | 17.68 | 582,079 | -0.31(-1.71%) |
Feb 13, 2014 | 17.73 | 17.99 | 17.56 | 17.99 | 682,574 | +0.19(+1.06%) |
Feb 12, 2014 | 17.76 | 17.92 | 17.65 | 17.80 | 339,860 | +0.08(+0.44%) |
Feb 11, 2014 | 17.71 | 17.81 | 17.66 | 17.72 | 468,727 | +0.08(+0.44%) |
Feb 10, 2014 | 17.58 | 17.68 | 17.54 | 17.64 | 324,380 | -0.07(-0.40%) |
Feb 07, 2014 | 17.57 | 17.73 | 17.50 | 17.71 | 805,756 | +0.24(+1.39%) |
Feb 06, 2014 | 17.53 | 17.74 | 17.41 | 17.47 | 850,617 | -0.02(-0.13%) |
Feb 05, 2014 | 17.44 | 17.64 | 17.24 | 17.49 | 803,410 | -0.06(-0.36%) |
Feb 04, 2014 | 17.73 | 17.76 | 17.33 | 17.56 | 1,188,307 | +0.09(+0.49%) |
Feb 03, 2014 | 17.99 | 17.99 | 17.21 | 17.47 | 1,617,094 | -0.48(-2.70%) |
Jan 31, 2014 | 17.79 | 17.97 | 17.74 | 17.95 | 545,210 | -0.02(-0.13%) |
Jan 30, 2014 | 18.10 | 18.18 | 17.81 | 17.98 | 1,058,305 | +0.23(+1.32%) |
Jan 29, 2014 | 17.92 | 18.22 | 17.66 | 17.74 | 932,719 | -0.22(-1.22%) |
Jan 28, 2014 | 17.65 | 18.00 | 17.65 | 17.96 | 854,099 | +0.29(+1.64%) |
Jan 27, 2014 | 17.96 | 18.02 | 17.48 | 17.67 | 977,740 | -0.28(-1.57%) |
Jan 24, 2014 | 18.12 | 18.12 | 17.91 | 17.95 | 670,932 | -0.29(-1.59%) |
Jan 23, 2014 | 18.31 | 18.38 | 18.06 | 18.24 | 387,911 | -0.17(-0.93%) |
Jan 22, 2014 | 18.62 | 18.68 | 18.33 | 18.42 | 748,031 | -0.13(-0.67%) |
Jan 21, 2014 | 18.55 | 18.57 | 18.43 | 18.54 | 430,723 | +0.16(+0.89%) |
Jan 17, 2014 | 18.52 | 18.38 | 18.38 | 18.38 | 449,500 | -0.18(-0.97%) |
Jan 16, 2014 | 18.27 | 18.60 | 18.27 | 18.56 | 418,727 | +0.16(+0.89%) |
Jan 15, 2014 | 18.19 | 18.59 | 17.93 | 18.39 | 648,319 | +0.20(+1.12%) |
Jan 14, 2014 | 17.95 | 18.19 | 17.88 | 18.19 | 450,896 | +0.30(+1.66%) |
Jan 13, 2014 | 18.32 | 18.37 | 17.80 | 17.89 | 449,504 | -0.45(-2.47%) |
Jan 10, 2014 | 18.29 | 18.45 | 18.18 | 18.35 | 388,523 | +0.02(+0.09%) |
Jan 09, 2014 | 18.07 | 18.38 | 18.07 | 18.33 | 711,292 | +0.30(+1.65%) |
Jan 08, 2014 | 18.06 | 18.17 | 17.99 | 18.03 | 692,019 | -0.07(-0.39%) |
Jan 07, 2014 | 18.00 | 18.22 | 17.92 | 18.10 | 632,978 | +0.09(+0.52%) |
Jan 06, 2014 | 18.25 | 18.31 | 17.77 | 18.01 | 846,801 | -0.23(-1.29%) |
Jan 03, 2014 | 17.82 | 18.37 | 17.81 | 18.24 | 776,206 | +0.42(+2.37%) |
Jan 02, 2014 | 17.82 | 17.95 | 17.63 | 17.82 | 736,111 | -0.11(-0.61%) |
Dec 31, 2013 | 18.02 | 17.93 | 17.93 | 17.93 | 195,145 | -0.09(-0.52%) |
Dec 30, 2013 | 17.60 | 18.13 | 17.60 | 18.02 | 443,896 | +0.37(+2.08%) |
Dec 27, 2013 | 17.81 | 17.85 | 17.56 | 17.66 | 248,014 | -0.16(-0.88%) |
Dec 26, 2013 | 17.86 | 17.91 | 17.78 | 17.81 | 183,613 | +0.06(+0.35%) |
Dec 24, 2013 | 17.70 | 17.83 | 17.69 | 17.75 | 140,384 | +0.01(+0.04%) |
Dec 23, 2013 | 17.71 | 17.92 | 17.59 | 17.74 | 760,682 | +0.15(+0.84%) |
Dec 20, 2013 | 17.43 | 17.69 | 17.42 | 17.59 | 767,500 | +0.17(+0.99%) |
Dec 19, 2013 | 17.46 | 17.61 | 17.33 | 17.42 | 957,953 | -0.10(-0.58%) |
Dec 18, 2013 | 17.48 | 17.59 | 17.12 | 17.52 | 529,448 | +0.00(+0.00%) |
Dec 17, 2013 | 17.74 | 17.74 | 17.43 | 17.52 | 587,855 | -0.26(-1.45%) |
Dec 16, 2013 | 17.20 | 17.99 | 17.14 | 17.78 | 1,590,130 | +0.62(+3.60%) |
Dec 13, 2013 | 17.33 | 17.33 | 17.12 | 17.16 | 1,100,884 | -0.12(-0.68%) |
Dec 12, 2013 | 16.83 | 17.35 | 16.79 | 17.28 | 1,309,923 | +0.39(+2.31%) |
Dec 11, 2013 | 16.69 | 17.05 | 16.55 | 16.89 | 1,228,601 | +0.15(+0.89%) |
Dec 10, 2013 | 16.57 | 16.91 | 16.52 | 16.74 | 787,393 | +0.20(+1.23%) |
Dec 09, 2013 | 15.96 | 16.95 | 15.95 | 16.54 | 1,089,039 | +0.67(+4.24%) |
Dec 06, 2013 | 15.66 | 15.91 | 15.52 | 15.87 | 588,045 | +0.42(+2.73%) |
Dec 05, 2013 | 15.76 | 15.88 | 15.43 | 15.44 | 657,945 | -0.36(-2.28%) |
Dec 04, 2013 | 15.76 | 16.06 | 15.55 | 15.80 | 480,116 | +0.01(+0.05%) |
Dec 03, 2013 | 15.86 | 16.01 | 15.65 | 15.80 | 632,736 | -0.13(-0.83%) |
Dec 02, 2013 | 16.16 | 16.42 | 15.89 | 15.93 | 535,972 | -0.22(-1.36%) |
Nov 29, 2013 | 16.04 | 16.21 | 15.99 | 16.15 | 156,098 | +0.05(+0.34%) |
Nov 27, 2013 | 15.91 | 16.15 | 15.89 | 16.09 | 428,164 | +0.13(+0.83%) |
Nov 26, 2013 | 15.90 | 16.03 | 15.87 | 15.96 | 356,114 | +0.01(+0.05%) |
Nov 25, 2013 | 16.00 | 16.05 | 15.88 | 15.95 | 182,309 | -0.04(-0.24%) |
Nov 22, 2013 | 15.99 | 16.03 | 15.91 | 15.99 | 243,526 | +0.05(+0.29%) |
Nov 21, 2013 | 15.88 | 16.06 | 15.80 | 15.94 | 366,314 | +0.06(+0.39%) |
Nov 20, 2013 | 16.30 | 16.31 | 15.84 | 15.88 | 331,515 | -0.41(-2.50%) |
Nov 19, 2013 | 16.23 | 16.40 | 16.22 | 16.29 | 683,532 | -0.04(-0.24%) |
Nov 18, 2013 | 16.29 | 16.48 | 16.20 | 16.33 | 1,237,736 | +0.03(+0.19%) |
Nov 15, 2013 | 16.19 | 16.36 | 16.04 | 16.30 | 806,554 | +0.09(+0.58%) |
Nov 14, 2013 | 15.88 | 16.25 | 15.78 | 16.20 | 842,002 | +0.28(+1.76%) |
Nov 13, 2013 | 15.64 | 15.94 | 15.58 | 15.92 | 574,281 | +0.23(+1.49%) |
Nov 12, 2013 | 15.46 | 15.75 | 15.39 | 15.69 | 420,619 | +0.16(+1.05%) |
Nov 11, 2013 | 15.54 | 15.55 | 15.44 | 15.53 | 580,961 | -0.08(-0.50%) |
Nov 08, 2013 | 15.29 | 15.73 | 15.27 | 15.60 | 674,954 | +0.25(+1.62%) |
Nov 07, 2013 | 15.43 | 15.57 | 15.23 | 15.36 | 1,598,204 | -0.60(-3.75%) |
Nov 06, 2013 | 16.20 | 16.23 | 15.81 | 15.95 | 1,154,519 | -0.20(-1.25%) |
Nov 05, 2013 | 15.95 | 16.86 | 15.95 | 16.16 | 2,624,722 | +0.99(+6.56%) |
Nov 04, 2013 | 15.24 | 15.26 | 15.01 | 15.16 | 999,512 | -0.05(-0.31%) |
Nov 01, 2013 | 15.40 | 15.40 | 15.07 | 15.21 | 1,006,410 | -0.18(-1.16%) |
Oct 31, 2013 | 15.43 | 15.53 | 15.26 | 15.39 | 618,112 | -0.02(-0.15%) |
Oct 30, 2013 | 15.60 | 15.69 | 15.31 | 15.41 | 566,631 | -0.14(-0.90%) |
Oct 29, 2013 | 15.34 | 15.58 | 15.33 | 15.55 | 690,993 | +0.23(+1.47%) |
Oct 28, 2013 | 15.29 | 15.46 | 15.26 | 15.32 | 654,134 | +0.06(+0.41%) |
Oct 25, 2013 | 15.11 | 15.27 | 15.03 | 15.26 | 625,431 | +0.19(+1.29%) |
Oct 24, 2013 | 14.84 | 15.17 | 14.51 | 15.07 | 1,875,896 | +0.65(+4.53%) |
Oct 23, 2013 | 14.50 | 14.56 | 14.11 | 14.42 | 1,064,641 | -0.20(-1.38%) |
Oct 22, 2013 | 14.96 | 14.98 | 14.58 | 14.62 | 824,978 | -0.31(-2.08%) |
Oct 21, 2013 | 14.90 | 15.20 | 14.82 | 14.93 | 1,340,135 | +0.06(+0.42%) |
Oct 18, 2013 | 14.68 | 14.91 | 14.65 | 14.87 | 1,141,330 | +0.19(+1.27%) |
Oct 17, 2013 | 14.34 | 14.77 | 14.29 | 14.68 | 708,586 | +0.34(+2.39%) |
Oct 16, 2013 | 14.35 | 14.36 | 14.14 | 14.34 | 606,702 | +0.08(+0.54%) |
Oct 15, 2013 | 14.24 | 14.39 | 14.05 | 14.26 | 3,355,684 | +0.02(+0.16%) |
Oct 14, 2013 | 14.36 | 14.36 | 14.21 | 14.24 | 709,086 | -0.14(-0.97%) |
Oct 11, 2013 | 14.38 | 14.50 | 14.30 | 14.38 | 1,009,505 | +0.00(+0.00%) |
Oct 10, 2013 | 14.26 | 14.70 | 14.24 | 14.38 | 2,404,576 | +0.25(+1.76%) |
Oct 09, 2013 | 14.90 | 14.90 | 14.10 | 14.13 | 2,657,419 | -0.82(-5.46%) |
Oct 08, 2013 | 15.32 | 15.32 | 14.76 | 14.94 | 1,762,241 | -0.60(-3.85%) |
Oct 07, 2013 | 15.50 | 15.60 | 15.45 | 15.54 | 587,688 | -0.10(-0.65%) |
Oct 04, 2013 | 15.36 | 15.67 | 15.32 | 15.64 | 496,539 | +0.27(+1.77%) |
Oct 03, 2013 | 15.78 | 15.80 | 15.22 | 15.37 | 734,821 | -0.43(-2.71%) |
Oct 02, 2013 | 15.87 | 15.93 | 15.77 | 15.80 | 376,755 | -0.10(-0.64%) |