Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 16.98 | 17.16 | 16.78 | 16.78 | 175,425 | -0.17(-1.01%) |
Sep 29, 2014 | 16.73 | 17.09 | 16.53 | 16.95 | 132,480 | +0.03(+0.19%) |
Sep 26, 2014 | 16.64 | 16.91 | 16.26 | 16.91 | 112,720 | +0.28(+1.67%) |
Sep 25, 2014 | 16.73 | 16.78 | 16.40 | 16.64 | 83,572 | -0.17(-1.02%) |
Sep 24, 2014 | 16.91 | 17.01 | 16.61 | 16.81 | 111,552 | -0.11(-0.63%) |
Sep 23, 2014 | 16.94 | 17.08 | 16.74 | 16.91 | 168,647 | -0.04(-0.24%) |
Sep 22, 2014 | 16.93 | 17.14 | 16.69 | 16.96 | 247,318 | -0.03(-0.19%) |
Sep 19, 2014 | 18.04 | 18.04 | 16.79 | 16.99 | 433,052 | -0.98(-5.45%) |
Sep 18, 2014 | 18.52 | 18.63 | 17.93 | 17.97 | 230,166 | -0.48(-2.61%) |
Sep 17, 2014 | 19.11 | 19.50 | 18.39 | 18.45 | 74,183 | -0.72(-3.75%) |
Sep 16, 2014 | 18.94 | 19.45 | 18.94 | 19.17 | 108,541 | +0.18(+0.95%) |
Sep 15, 2014 | 18.87 | 19.19 | 18.77 | 18.99 | 97,562 | +0.07(+0.35%) |
Sep 12, 2014 | 18.92 | 19.00 | 18.74 | 18.92 | 123,182 | -0.14(-0.73%) |
Sep 11, 2014 | 18.78 | 19.07 | 18.73 | 19.06 | 84,571 | +0.17(+0.91%) |
Sep 10, 2014 | 18.50 | 19.02 | 18.38 | 18.89 | 81,233 | +0.36(+1.94%) |
Sep 09, 2014 | 19.08 | 19.08 | 18.41 | 18.53 | 111,679 | -0.64(-3.32%) |
Sep 08, 2014 | 19.39 | 19.47 | 18.84 | 19.17 | 72,662 | -0.17(-0.89%) |
Sep 05, 2014 | 18.96 | 19.42 | 18.96 | 19.34 | 110,062 | +0.26(+1.37%) |
Sep 04, 2014 | 18.74 | 19.22 | 18.74 | 19.08 | 190,162 | +0.46(+2.46%) |
Sep 03, 2014 | 18.32 | 18.81 | 18.23 | 18.62 | 233,999 | +0.40(+2.20%) |
Sep 02, 2014 | 17.63 | 18.29 | 17.56 | 18.22 | 236,889 | +0.53(+3.00%) |
Aug 29, 2014 | 17.53 | 17.69 | 17.69 | 17.69 | 113,868 | +0.16(+0.93%) |
Aug 28, 2014 | 17.56 | 17.64 | 17.49 | 17.53 | 156,896 | -0.02(-0.14%) |
Aug 27, 2014 | 17.40 | 17.64 | 17.25 | 17.55 | 127,687 | +0.16(+0.94%) |
Aug 26, 2014 | 17.14 | 17.45 | 16.86 | 17.39 | 153,938 | +0.33(+1.91%) |
Aug 25, 2014 | 16.95 | 17.23 | 16.84 | 17.06 | 118,274 | +0.20(+1.21%) |
Aug 22, 2014 | 16.76 | 16.93 | 16.74 | 16.86 | 67,587 | +0.03(+0.19%) |
Aug 21, 2014 | 16.60 | 16.91 | 16.27 | 16.82 | 77,357 | +0.20(+1.23%) |
Aug 20, 2014 | 16.67 | 16.78 | 16.41 | 16.62 | 43,960 | -0.07(-0.44%) |
Aug 19, 2014 | 16.54 | 16.86 | 16.54 | 16.69 | 136,322 | +0.26(+1.59%) |
Aug 18, 2014 | 16.42 | 16.86 | 16.32 | 16.43 | 222,858 | +0.16(+1.00%) |
Aug 15, 2014 | 16.20 | 16.29 | 15.95 | 16.27 | 209,425 | +0.24(+1.48%) |
Aug 14, 2014 | 16.07 | 16.11 | 15.77 | 16.03 | 65,412 | +0.01(+0.05%) |
Aug 13, 2014 | 15.80 | 16.13 | 15.80 | 16.02 | 90,280 | +0.25(+1.55%) |
Aug 12, 2014 | 15.89 | 16.00 | 15.59 | 15.78 | 103,580 | -0.14(-0.87%) |
Aug 11, 2014 | 15.65 | 15.98 | 15.57 | 15.92 | 79,507 | +0.29(+1.83%) |
Aug 08, 2014 | 15.48 | 15.74 | 15.20 | 15.63 | 80,439 | +0.18(+1.16%) |
Aug 07, 2014 | 15.66 | 15.68 | 15.39 | 15.45 | 44,444 | -0.13(-0.84%) |
Aug 06, 2014 | 15.32 | 15.73 | 15.20 | 15.58 | 116,192 | +0.11(+0.74%) |
Aug 05, 2014 | 15.35 | 15.59 | 15.21 | 15.47 | 84,027 | +0.07(+0.48%) |
Aug 04, 2014 | 15.27 | 15.53 | 14.92 | 15.40 | 113,805 | +0.23(+1.51%) |
Aug 01, 2014 | 15.26 | 15.52 | 15.00 | 15.17 | 69,314 | -0.08(-0.54%) |
Jul 31, 2014 | 15.32 | 15.41 | 15.06 | 15.25 | 65,608 | -0.25(-1.58%) |
Jul 30, 2014 | 15.52 | 15.52 | 15.22 | 15.49 | 129,063 | +0.22(+1.44%) |
Jul 29, 2014 | 15.01 | 15.52 | 14.53 | 15.27 | 310,061 | +0.70(+4.79%) |
Jul 28, 2014 | 14.64 | 14.72 | 14.58 | 14.58 | 81,971 | -0.10(-0.66%) |
Jul 25, 2014 | 14.59 | 14.75 | 14.58 | 14.67 | 43,107 | -0.10(-0.66%) |
Jul 24, 2014 | 15.00 | 15.00 | 14.67 | 14.77 | 70,840 | -0.15(-1.03%) |
Jul 23, 2014 | 15.01 | 15.01 | 14.84 | 14.92 | 38,350 | -0.07(-0.49%) |
Jul 22, 2014 | 14.89 | 15.16 | 14.88 | 15.00 | 49,222 | +0.19(+1.26%) |
Jul 21, 2014 | 14.90 | 15.37 | 14.71 | 14.81 | 32,378 | -0.21(-1.40%) |
Jul 18, 2014 | 14.42 | 15.17 | 14.42 | 15.02 | 160,125 | +0.54(+3.75%) |
Jul 17, 2014 | 14.58 | 14.78 | 14.40 | 14.48 | 103,920 | -0.15(-1.05%) |
Jul 16, 2014 | 14.88 | 14.88 | 14.49 | 14.63 | 75,918 | -0.15(-0.99%) |
Jul 15, 2014 | 14.87 | 15.00 | 14.71 | 14.78 | 46,150 | -0.15(-0.98%) |
Jul 14, 2014 | 15.02 | 15.08 | 14.80 | 14.92 | 43,134 | +0.08(+0.55%) |
Jul 11, 2014 | 14.95 | 14.95 | 14.74 | 14.84 | 41,736 | -0.15(-1.03%) |
Jul 10, 2014 | 15.13 | 15.21 | 14.92 | 15.00 | 54,104 | -0.45(-2.94%) |
Jul 09, 2014 | 15.56 | 15.63 | 15.39 | 15.45 | 45,366 | -0.03(-0.21%) |
Jul 08, 2014 | 15.50 | 15.52 | 15.23 | 15.48 | 153,312 | +0.00(+0.00%) |
Jul 07, 2014 | 15.51 | 15.61 | 15.45 | 15.48 | 76,330 | -0.08(-0.52%) |
Jul 03, 2014 | 15.52 | 15.56 | 15.56 | 15.56 | 60,042 | +0.11(+0.68%) |
Jul 02, 2014 | 15.27 | 15.54 | 15.27 | 15.46 | 132,173 | +0.22(+1.44%) |
Jul 01, 2014 | 15.15 | 15.61 | 15.05 | 15.24 | 141,349 | +0.24(+1.57%) |
Jun 30, 2014 | 14.81 | 15.07 | 14.71 | 15.01 | 91,379 | +0.20(+1.37%) |
Jun 27, 2014 | 14.36 | 14.84 | 14.36 | 14.80 | 203,968 | +0.31(+2.13%) |
Jun 26, 2014 | 14.59 | 14.62 | 14.30 | 14.49 | 69,341 | -0.04(-0.28%) |
Jun 25, 2014 | 14.34 | 14.62 | 14.34 | 14.53 | 144,194 | +0.19(+1.36%) |
Jun 24, 2014 | 14.40 | 14.55 | 14.33 | 14.34 | 124,744 | -0.06(-0.45%) |
Jun 23, 2014 | 14.61 | 14.62 | 14.40 | 14.40 | 132,212 | -0.02(-0.11%) |
Jun 20, 2014 | 14.44 | 14.50 | 14.40 | 14.42 | 140,678 | +0.01(+0.06%) |
Jun 19, 2014 | 14.60 | 14.60 | 14.36 | 14.41 | 60,228 | -0.05(-0.34%) |
Jun 18, 2014 | 14.38 | 14.54 | 14.32 | 14.46 | 91,433 | +0.12(+0.85%) |
Jun 17, 2014 | 14.26 | 14.49 | 14.26 | 14.34 | 85,738 | +0.08(+0.57%) |
Jun 16, 2014 | 14.24 | 14.38 | 14.20 | 14.26 | 93,417 | +0.05(+0.34%) |
Jun 13, 2014 | 14.71 | 14.74 | 14.10 | 14.21 | 82,492 | -0.42(-2.88%) |
Jun 12, 2014 | 14.90 | 14.90 | 14.55 | 14.63 | 45,874 | -0.28(-1.90%) |
Jun 11, 2014 | 15.07 | 15.10 | 14.80 | 14.92 | 40,663 | -0.28(-1.81%) |
Jun 10, 2014 | 15.30 | 15.36 | 15.17 | 15.19 | 37,651 | +0.00(+0.00%) |
Jun 06, 2014 | 15.22 | 15.25 | 15.09 | 15.19 | 104,645 | +0.11(+0.70%) |
Jun 05, 2014 | 14.90 | 15.27 | 14.72 | 15.09 | 61,446 | +0.28(+1.86%) |
Jun 04, 2014 | 14.92 | 14.99 | 14.72 | 14.81 | 28,538 | -0.13(-0.87%) |
Jun 03, 2014 | 14.92 | 15.05 | 14.84 | 14.94 | 56,393 | +0.00(+0.00%) |
Jun 02, 2014 | 15.15 | 15.15 | 14.88 | 14.94 | 53,081 | -0.21(-1.39%) |
May 30, 2014 | 15.24 | 15.26 | 14.95 | 15.15 | 22,143 | -0.03(-0.21%) |
May 29, 2014 | 15.28 | 15.30 | 14.90 | 15.18 | 35,523 | +0.02(+0.11%) |
May 28, 2014 | 15.38 | 15.38 | 15.08 | 15.17 | 112,785 | -0.25(-1.63%) |
May 27, 2014 | 15.46 | 15.69 | 15.22 | 15.42 | 201,632 | +0.13(+0.85%) |
May 23, 2014 | 15.09 | 15.29 | 15.29 | 15.29 | 65,344 | +0.25(+1.67%) |
May 22, 2014 | 14.92 | 15.15 | 14.92 | 15.04 | 17,677 | +0.08(+0.54%) |
May 21, 2014 | 14.93 | 15.18 | 14.64 | 14.96 | 58,660 | +0.11(+0.76%) |
May 20, 2014 | 15.08 | 15.08 | 14.64 | 14.84 | 90,579 | -0.30(-2.01%) |
May 19, 2014 | 14.98 | 15.45 | 14.98 | 15.15 | 60,179 | +0.15(+1.00%) |
May 16, 2014 | 14.73 | 15.00 | 14.57 | 15.00 | 44,675 | +0.24(+1.65%) |
May 15, 2014 | 14.68 | 14.83 | 14.46 | 14.75 | 80,948 | -0.05(-0.33%) |
May 14, 2014 | 15.27 | 15.27 | 14.71 | 14.80 | 53,774 | -0.48(-3.13%) |
May 13, 2014 | 15.52 | 15.52 | 15.15 | 15.28 | 45,823 | -0.24(-1.52%) |
May 12, 2014 | 15.39 | 15.80 | 15.30 | 15.52 | 111,210 | +0.28(+1.86%) |
May 09, 2014 | 15.00 | 15.33 | 14.71 | 15.23 | 58,479 | +0.15(+1.02%) |
May 08, 2014 | 14.46 | 15.40 | 14.46 | 15.08 | 110,020 | +0.66(+4.56%) |
May 07, 2014 | 14.30 | 14.42 | 14.01 | 14.42 | 71,602 | +0.19(+1.31%) |
May 06, 2014 | 14.32 | 14.49 | 14.14 | 14.23 | 70,553 | -0.22(-1.52%) |
May 05, 2014 | 14.54 | 14.63 | 14.23 | 14.45 | 73,830 | -0.19(-1.33%) |
May 02, 2014 | 14.88 | 15.16 | 14.57 | 14.65 | 66,191 | -0.16(-1.10%) |
May 01, 2014 | 15.28 | 15.53 | 14.63 | 14.81 | 143,024 | -0.48(-3.13%) |
Apr 30, 2014 | 15.49 | 15.49 | 14.86 | 15.29 | 129,757 | -0.06(-0.42%) |
Apr 29, 2014 | 15.14 | 15.76 | 15.14 | 15.35 | 148,306 | -0.19(-1.24%) |
Apr 28, 2014 | 15.55 | 15.76 | 15.27 | 15.55 | 90,439 | +0.11(+0.73%) |
Apr 25, 2014 | 15.66 | 15.71 | 15.26 | 15.43 | 61,333 | -0.33(-2.10%) |
Apr 24, 2014 | 16.18 | 16.20 | 15.71 | 15.76 | 54,584 | -0.29(-1.81%) |
Apr 23, 2014 | 16.29 | 16.47 | 16.01 | 16.05 | 87,890 | -0.22(-1.34%) |
Apr 22, 2014 | 16.22 | 16.38 | 16.14 | 16.27 | 58,939 | +0.13(+0.80%) |
Apr 21, 2014 | 16.04 | 16.31 | 16.01 | 16.14 | 39,761 | +0.07(+0.45%) |
Apr 17, 2014 | 15.69 | 16.07 | 16.07 | 16.07 | 34,510 | +0.38(+2.41%) |
Apr 16, 2014 | 15.67 | 15.79 | 15.42 | 15.69 | 30,836 | +0.19(+1.25%) |
Apr 15, 2014 | 15.76 | 15.79 | 15.21 | 15.50 | 57,263 | -0.23(-1.48%) |
Apr 14, 2014 | 15.71 | 16.01 | 15.38 | 15.73 | 61,790 | +0.23(+1.45%) |
Apr 11, 2014 | 15.59 | 15.73 | 15.39 | 15.51 | 66,903 | -0.23(-1.43%) |
Apr 10, 2014 | 16.18 | 16.18 | 15.56 | 15.73 | 52,935 | -0.45(-2.79%) |
Apr 09, 2014 | 16.03 | 16.24 | 15.76 | 16.18 | 95,804 | +0.23(+1.41%) |
Apr 08, 2014 | 15.87 | 16.22 | 15.74 | 15.96 | 104,961 | +0.14(+0.92%) |
Apr 07, 2014 | 15.65 | 15.89 | 15.29 | 15.81 | 104,562 | +0.16(+1.03%) |
Apr 04, 2014 | 16.39 | 16.39 | 15.56 | 15.65 | 74,112 | -0.58(-3.57%) |
Apr 03, 2014 | 16.45 | 16.68 | 16.20 | 16.23 | 56,009 | -0.15(-0.93%) |
Apr 02, 2014 | 16.43 | 16.48 | 16.24 | 16.39 | 54,369 | +0.00(+0.00%) |
Apr 01, 2014 | 16.26 | 16.59 | 16.02 | 16.39 | 104,627 | +0.22(+1.35%) |
Mar 31, 2014 | 15.60 | 16.31 | 15.40 | 16.17 | 179,521 | +0.65(+4.21%) |
Mar 28, 2014 | 15.24 | 15.71 | 15.02 | 15.52 | 77,985 | +0.26(+1.69%) |
Mar 27, 2014 | 15.47 | 15.67 | 15.25 | 15.26 | 68,146 | -0.20(-1.30%) |
Mar 26, 2014 | 15.86 | 15.99 | 15.43 | 15.46 | 125,280 | -0.23(-1.49%) |
Mar 25, 2014 | 15.52 | 15.91 | 15.38 | 15.69 | 90,720 | +0.23(+1.46%) |
Mar 24, 2014 | 15.50 | 15.69 | 15.12 | 15.47 | 127,832 | -0.02(-0.16%) |
Mar 21, 2014 | 15.39 | 15.94 | 15.28 | 15.49 | 208,054 | +0.19(+1.21%) |
Mar 20, 2014 | 15.21 | 15.46 | 15.21 | 15.31 | 97,903 | +0.02(+0.16%) |
Mar 19, 2014 | 15.52 | 15.52 | 14.86 | 15.28 | 94,867 | -0.23(-1.51%) |
Mar 18, 2014 | 15.38 | 15.70 | 15.31 | 15.52 | 172,282 | +0.17(+1.10%) |
Mar 17, 2014 | 15.33 | 15.52 | 15.23 | 15.35 | 52,095 | +0.08(+0.53%) |
Mar 14, 2014 | 15.18 | 15.44 | 15.15 | 15.27 | 43,280 | -0.03(-0.21%) |
Mar 13, 2014 | 15.59 | 15.59 | 15.18 | 15.30 | 45,728 | -0.24(-1.55%) |
Mar 12, 2014 | 15.53 | 15.68 | 15.39 | 15.54 | 57,979 | -0.05(-0.31%) |
Mar 11, 2014 | 15.69 | 15.69 | 15.27 | 15.59 | 59,096 | -0.03(-0.21%) |
Mar 10, 2014 | 15.74 | 15.79 | 15.52 | 15.62 | 64,789 | -0.21(-1.32%) |
Mar 07, 2014 | 15.48 | 16.06 | 15.19 | 15.83 | 260,146 | +0.51(+3.31%) |
Mar 06, 2014 | 15.55 | 15.56 | 15.26 | 15.32 | 41,950 | -0.14(-0.94%) |
Mar 05, 2014 | 15.42 | 15.56 | 15.27 | 15.47 | 39,202 | -0.03(-0.21%) |
Mar 04, 2014 | 15.02 | 15.63 | 14.59 | 15.50 | 119,544 | +0.71(+4.79%) |
Mar 03, 2014 | 14.72 | 14.99 | 14.48 | 14.79 | 48,613 | -0.02(-0.16%) |
Feb 28, 2014 | 14.50 | 14.97 | 14.46 | 14.81 | 138,442 | +0.31(+2.17%) |
Feb 27, 2014 | 14.23 | 14.50 | 14.16 | 14.50 | 37,701 | +0.26(+1.81%) |
Feb 26, 2014 | 14.08 | 14.40 | 14.02 | 14.24 | 48,020 | +0.23(+1.67%) |
Feb 25, 2014 | 13.87 | 14.22 | 13.86 | 14.01 | 52,762 | +0.10(+0.75%) |
Feb 24, 2014 | 14.11 | 14.27 | 13.81 | 13.90 | 54,332 | -0.07(-0.52%) |
Feb 21, 2014 | 13.95 | 14.09 | 13.86 | 13.98 | 54,081 | +0.12(+0.87%) |
Feb 20, 2014 | 13.80 | 14.07 | 13.73 | 13.86 | 60,421 | +0.06(+0.41%) |
Feb 19, 2014 | 13.88 | 13.98 | 13.75 | 13.80 | 73,135 | -0.18(-1.27%) |
Feb 18, 2014 | 13.70 | 15.99 | 13.58 | 13.98 | 52,944 | +0.35(+2.54%) |
Feb 14, 2014 | 13.55 | 13.63 | 13.63 | 13.63 | 38,358 | +0.09(+0.66%) |
Feb 13, 2014 | 13.22 | 13.65 | 13.22 | 13.54 | 76,445 | +0.32(+2.44%) |
Feb 12, 2014 | 12.98 | 13.41 | 12.98 | 13.22 | 108,000 | +0.25(+1.93%) |
Feb 11, 2014 | 13.06 | 13.67 | 12.88 | 12.97 | 98,087 | -0.13(-0.98%) |
Feb 10, 2014 | 13.26 | 13.39 | 12.96 | 13.10 | 62,355 | -0.18(-1.33%) |
Feb 07, 2014 | 13.27 | 13.37 | 13.10 | 13.28 | 63,459 | +0.03(+0.24%) |
Feb 06, 2014 | 12.95 | 13.67 | 12.95 | 13.24 | 60,360 | +0.35(+2.69%) |
Feb 05, 2014 | 13.13 | 13.43 | 12.65 | 12.90 | 89,377 | -0.27(-2.02%) |
Feb 04, 2014 | 12.80 | 13.35 | 12.66 | 13.16 | 90,780 | +0.40(+3.13%) |
Feb 03, 2014 | 13.32 | 13.39 | 12.40 | 12.76 | 108,036 | -0.57(-4.26%) |
Jan 31, 2014 | 13.93 | 14.05 | 13.28 | 13.33 | 113,908 | -0.86(-6.08%) |
Jan 30, 2014 | 14.14 | 14.54 | 13.89 | 14.19 | 49,637 | +0.17(+1.20%) |
Jan 29, 2014 | 14.41 | 14.51 | 13.88 | 14.03 | 39,141 | -0.57(-3.89%) |
Jan 28, 2014 | 14.80 | 14.80 | 14.40 | 14.59 | 52,478 | -0.14(-0.98%) |
Jan 27, 2014 | 15.32 | 15.54 | 14.68 | 14.74 | 38,632 | -0.51(-3.35%) |
Jan 24, 2014 | 15.75 | 15.98 | 14.97 | 15.25 | 52,807 | -0.67(-4.22%) |
Jan 23, 2014 | 15.91 | 15.98 | 15.59 | 15.92 | 92,446 | -0.02(-0.15%) |
Jan 22, 2014 | 15.90 | 15.98 | 15.78 | 15.94 | 23,567 | +0.02(+0.10%) |
Jan 21, 2014 | 15.86 | 16.02 | 15.51 | 15.93 | 58,823 | +0.21(+1.32%) |
Jan 17, 2014 | 15.46 | 15.72 | 15.72 | 15.72 | 61,186 | +0.27(+1.76%) |
Jan 16, 2014 | 15.68 | 15.91 | 15.34 | 15.45 | 37,570 | -0.27(-1.73%) |
Jan 15, 2014 | 15.70 | 15.86 | 15.52 | 15.72 | 39,883 | +0.02(+0.15%) |
Jan 14, 2014 | 15.54 | 15.97 | 15.48 | 15.70 | 55,654 | +0.26(+1.71%) |
Jan 13, 2014 | 15.94 | 15.97 | 15.30 | 15.43 | 34,713 | -0.60(-3.74%) |
Jan 10, 2014 | 15.94 | 16.07 | 15.61 | 16.03 | 98,106 | +0.14(+0.91%) |
Jan 09, 2014 | 15.99 | 16.08 | 15.66 | 15.89 | 47,109 | -0.03(-0.20%) |
Jan 08, 2014 | 16.34 | 16.34 | 15.66 | 15.92 | 93,684 | -0.48(-2.92%) |
Jan 07, 2014 | 16.22 | 16.68 | 16.22 | 16.40 | 44,797 | +0.29(+1.79%) |
Jan 06, 2014 | 16.18 | 16.20 | 15.93 | 16.11 | 78,519 | -0.06(-0.40%) |
Jan 03, 2014 | 15.77 | 16.35 | 15.75 | 16.18 | 46,870 | +0.42(+2.69%) |
Jan 02, 2014 | 16.00 | 16.00 | 15.52 | 15.75 | 45,704 | -0.34(-2.14%) |
Dec 31, 2013 | 16.12 | 16.10 | 16.10 | 16.10 | 46,296 | +0.02(+0.15%) |
Dec 30, 2013 | 16.29 | 16.32 | 16.01 | 16.07 | 51,848 | -0.22(-1.32%) |
Dec 27, 2013 | 16.14 | 16.33 | 15.90 | 16.29 | 51,540 | +0.20(+1.24%) |
Dec 26, 2013 | 16.08 | 16.18 | 15.96 | 16.09 | 57,750 | -0.06(-0.40%) |
Dec 24, 2013 | 16.15 | 16.48 | 15.93 | 16.15 | 30,509 | +0.06(+0.35%) |
Dec 23, 2013 | 15.99 | 16.18 | 15.84 | 16.10 | 79,579 | +0.12(+0.75%) |
Dec 20, 2013 | 15.18 | 16.27 | 15.02 | 15.98 | 257,896 | +0.90(+5.99%) |
Dec 19, 2013 | 15.10 | 15.16 | 14.94 | 15.07 | 37,776 | -0.10(-0.63%) |
Dec 18, 2013 | 14.72 | 15.18 | 14.42 | 15.17 | 83,842 | +0.47(+3.21%) |
Dec 17, 2013 | 14.47 | 14.88 | 14.40 | 14.70 | 184,805 | +0.24(+1.66%) |
Dec 16, 2013 | 13.99 | 14.63 | 13.99 | 14.46 | 97,743 | +0.54(+3.91%) |
Dec 13, 2013 | 13.77 | 14.03 | 13.59 | 13.91 | 41,291 | +0.10(+0.75%) |
Dec 12, 2013 | 13.63 | 13.94 | 13.55 | 13.81 | 33,118 | +0.23(+1.71%) |
Dec 11, 2013 | 13.78 | 13.83 | 13.50 | 13.58 | 44,394 | -0.19(-1.39%) |
Dec 10, 2013 | 13.76 | 13.87 | 13.60 | 13.77 | 67,001 | +0.02(+0.17%) |
Dec 09, 2013 | 13.84 | 13.88 | 13.63 | 13.75 | 36,706 | -0.04(-0.29%) |
Dec 06, 2013 | 13.82 | 13.88 | 13.63 | 13.79 | 0 | +0.18(+1.29%) |
Dec 05, 2013 | 13.70 | 13.75 | 13.50 | 13.61 | 0 | -0.01(-0.06%) |
Dec 04, 2013 | 13.99 | 13.99 | 13.54 | 13.62 | 0 | -0.42(-3.02%) |
Dec 03, 2013 | 14.19 | 14.33 | 13.56 | 14.04 | 0 | -0.22(-1.51%) |
Dec 02, 2013 | 14.51 | 14.51 | 13.93 | 14.26 | 67,363 | -0.32(-2.19%) |
Nov 29, 2013 | 14.59 | 14.63 | 14.35 | 14.58 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 14.37 | 14.59 | 14.27 | 14.57 | 0 | +0.26(+1.79%) |
Nov 26, 2013 | 14.27 | 14.35 | 13.96 | 14.31 | 0 | +0.11(+0.79%) |
Nov 25, 2013 | 14.19 | 14.27 | 14.04 | 14.20 | 18,955 | +0.02(+0.17%) |
Nov 22, 2013 | 14.03 | 14.27 | 13.99 | 14.18 | 0 | +0.19(+1.37%) |
Nov 21, 2013 | 14.00 | 14.09 | 13.85 | 13.99 | 50,386 | +0.06(+0.46%) |
Nov 20, 2013 | 14.04 | 14.14 | 13.75 | 13.92 | 0 | -0.09(-0.63%) |
Nov 19, 2013 | 14.04 | 14.45 | 13.91 | 14.01 | 40,479 | -0.07(-0.51%) |
Nov 18, 2013 | 14.34 | 14.47 | 14.07 | 14.08 | 0 | -0.21(-1.45%) |
Nov 15, 2013 | 14.21 | 14.41 | 13.84 | 14.29 | 0 | +0.05(+0.34%) |
Nov 14, 2013 | 14.42 | 14.44 | 14.12 | 14.24 | 0 | -0.22(-1.49%) |
Nov 13, 2013 | 14.39 | 14.51 | 14.31 | 14.46 | 0 | +0.02(+0.17%) |
Nov 12, 2013 | 14.28 | 14.66 | 14.28 | 14.43 | 0 | +0.06(+0.39%) |
Nov 11, 2013 | 14.43 | 14.51 | 14.25 | 14.38 | 0 | +0.04(+0.28%) |
Nov 08, 2013 | 14.55 | 14.84 | 14.23 | 14.34 | 0 | -0.20(-1.37%) |
Nov 07, 2013 | 14.91 | 14.95 | 14.35 | 14.54 | 38,085 | -0.33(-2.20%) |
Nov 06, 2013 | 15.01 | 15.01 | 14.79 | 14.87 | 33,289 | +0.00(+0.00%) |
Nov 05, 2013 | 14.80 | 15.05 | 14.67 | 14.87 | 0 | -0.05(-0.32%) |
Nov 04, 2013 | 15.00 | 15.04 | 14.79 | 14.91 | 47,165 | +0.07(+0.48%) |
Nov 01, 2013 | 14.78 | 15.10 | 14.67 | 14.84 | 0 | +0.04(+0.27%) |
Oct 31, 2013 | 14.73 | 14.98 | 14.67 | 14.80 | 0 | +0.07(+0.49%) |
Oct 30, 2013 | 15.07 | 15.12 | 14.70 | 14.73 | 68,691 | -0.30(-1.97%) |
Oct 29, 2013 | 14.11 | 15.52 | 13.97 | 15.03 | 0 | +0.44(+3.05%) |
Oct 28, 2013 | 14.65 | 14.65 | 14.37 | 14.58 | 0 | -0.02(-0.11%) |
Oct 25, 2013 | 15.08 | 15.08 | 14.29 | 14.60 | 0 | -0.43(-2.85%) |
Oct 24, 2013 | 15.14 | 15.15 | 14.89 | 15.03 | 43,130 | -0.12(-0.79%) |
Oct 23, 2013 | 15.04 | 15.48 | 14.41 | 15.14 | 0 | +0.06(+0.37%) |
Oct 22, 2013 | 15.35 | 15.47 | 15.08 | 15.09 | 58,608 | -0.14(-0.94%) |
Oct 21, 2013 | 15.53 | 15.54 | 15.21 | 15.23 | 44,295 | -0.21(-1.39%) |
Oct 18, 2013 | 15.30 | 15.51 | 15.18 | 15.45 | 76,600 | +0.32(+2.10%) |
Oct 17, 2013 | 14.88 | 15.21 | 14.88 | 15.13 | 57,887 | +0.11(+0.74%) |
Oct 16, 2013 | 15.12 | 15.23 | 14.99 | 15.02 | 119,165 | -0.06(-0.37%) |
Oct 15, 2013 | 15.02 | 15.23 | 14.92 | 15.07 | 80,438 | +0.04(+0.26%) |
Oct 14, 2013 | 15.24 | 15.27 | 14.99 | 15.03 | 126,432 | -0.25(-1.61%) |
Oct 11, 2013 | 15.08 | 15.48 | 14.98 | 15.28 | 0 | +0.11(+0.73%) |
Oct 10, 2013 | 14.88 | 15.29 | 14.69 | 15.17 | 82,876 | +0.47(+3.19%) |
Oct 09, 2013 | 14.80 | 14.87 | 14.68 | 14.70 | 45,833 | -0.02(-0.11%) |
Oct 08, 2013 | 14.81 | 14.84 | 14.68 | 14.72 | 29,290 | -0.05(-0.32%) |
Oct 07, 2013 | 14.92 | 14.92 | 14.68 | 14.76 | 0 | -0.31(-2.05%) |
Oct 04, 2013 | 14.94 | 15.18 | 14.78 | 15.07 | 0 | +0.10(+0.69%) |
Oct 03, 2013 | 14.88 | 15.13 | 14.68 | 14.97 | 0 | +0.08(+0.53%) |
Oct 02, 2013 | 14.97 | 15.10 | 14.57 | 14.89 | 78,450 | -0.24(-1.57%) |