Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.14 | 16.11 | 16.11 | 16.11 | 493,262 | +0.04(+0.23%) |
Aug 28, 2014 | 16.21 | 16.22 | 16.06 | 16.08 | 415,404 | -0.13(-0.80%) |
Aug 27, 2014 | 16.29 | 16.34 | 16.17 | 16.21 | 526,045 | -0.11(-0.68%) |
Aug 26, 2014 | 16.34 | 16.46 | 16.25 | 16.32 | 459,571 | +0.01(+0.06%) |
Aug 25, 2014 | 16.59 | 16.67 | 16.26 | 16.31 | 459,201 | -0.18(-1.07%) |
Aug 22, 2014 | 16.59 | 16.65 | 16.31 | 16.48 | 284,488 | -0.14(-0.84%) |
Aug 21, 2014 | 16.52 | 16.69 | 16.40 | 16.62 | 747,689 | +0.14(+0.84%) |
Aug 20, 2014 | 16.51 | 16.56 | 16.43 | 16.48 | 282,686 | -0.07(-0.45%) |
Aug 19, 2014 | 16.55 | 16.58 | 16.47 | 16.56 | 282,417 | +0.09(+0.56%) |
Aug 18, 2014 | 16.36 | 16.54 | 16.36 | 16.47 | 386,840 | +0.16(+0.97%) |
Aug 15, 2014 | 16.44 | 16.44 | 16.26 | 16.31 | 683,798 | -0.07(-0.45%) |
Aug 14, 2014 | 16.16 | 16.40 | 16.16 | 16.38 | 494,400 | +0.20(+1.26%) |
Aug 13, 2014 | 16.04 | 16.18 | 15.97 | 16.18 | 555,776 | +0.19(+1.22%) |
Aug 12, 2014 | 15.95 | 16.02 | 15.91 | 15.98 | 387,227 | +0.02(+0.12%) |
Aug 11, 2014 | 15.82 | 16.03 | 15.81 | 15.97 | 272,782 | +0.21(+1.35%) |
Aug 08, 2014 | 15.59 | 15.68 | 15.54 | 15.75 | 368,561 | +0.14(+0.89%) |
Aug 07, 2014 | 15.84 | 15.88 | 15.56 | 15.61 | 673,063 | -0.18(-1.11%) |
Aug 06, 2014 | 15.79 | 15.90 | 15.76 | 15.79 | 423,355 | -0.15(-0.93%) |
Aug 05, 2014 | 16.10 | 16.13 | 15.94 | 15.94 | 491,161 | -0.26(-1.60%) |
Aug 04, 2014 | 16.21 | 16.30 | 16.09 | 16.20 | 642,933 | -0.02(-0.11%) |
Aug 01, 2014 | 16.37 | 16.61 | 16.17 | 16.22 | 869,473 | -0.08(-0.51%) |
Jul 31, 2014 | 16.31 | 16.38 | 16.16 | 16.30 | 1,128,362 | -0.03(-0.17%) |
Jul 30, 2014 | 16.35 | 16.41 | 16.27 | 16.33 | 1,736,565 | -0.01(-0.06%) |
Jul 29, 2014 | 16.42 | 16.51 | 16.29 | 16.34 | 778,130 | -0.06(-0.40%) |
Jul 28, 2014 | 16.67 | 16.68 | 16.40 | 16.40 | 962,797 | -0.25(-1.50%) |
Jul 25, 2014 | 16.79 | 16.85 | 16.63 | 16.65 | 675,401 | -0.24(-1.43%) |
Jul 24, 2014 | 16.90 | 17.06 | 16.82 | 16.89 | 883,602 | +0.00(+0.00%) |
Jul 23, 2014 | 16.60 | 16.94 | 16.60 | 16.89 | 579,726 | -0.03(-0.16%) |
Jul 22, 2014 | 16.81 | 16.95 | 16.78 | 16.92 | 907,432 | +0.20(+1.22%) |
Jul 21, 2014 | 16.65 | 16.81 | 16.53 | 16.72 | 1,023,493 | +0.01(+0.06%) |
Jul 18, 2014 | 16.64 | 16.83 | 16.59 | 16.71 | 879,098 | +0.06(+0.33%) |
Jul 17, 2014 | 16.74 | 16.88 | 16.63 | 16.65 | 981,474 | -0.11(-0.66%) |
Jul 16, 2014 | 16.77 | 16.81 | 16.60 | 16.76 | 500,919 | +0.05(+0.28%) |
Jul 15, 2014 | 16.79 | 16.84 | 16.61 | 16.72 | 767,582 | -0.06(-0.39%) |
Jul 14, 2014 | 16.69 | 16.85 | 16.66 | 16.78 | 486,769 | +0.11(+0.67%) |
Jul 11, 2014 | 16.67 | 16.71 | 16.60 | 16.67 | 475,224 | +0.00(+0.00%) |
Jul 10, 2014 | 16.57 | 16.72 | 16.48 | 16.67 | 808,485 | -0.05(-0.28%) |
Jul 09, 2014 | 16.73 | 16.82 | 16.62 | 16.72 | 727,579 | +0.00(+0.00%) |
Jul 08, 2014 | 16.62 | 16.80 | 16.55 | 16.72 | 1,024,887 | +0.09(+0.56%) |
Jul 07, 2014 | 16.63 | 16.70 | 16.54 | 16.62 | 1,026,656 | -0.09(-0.55%) |
Jul 03, 2014 | 16.65 | 16.72 | 16.72 | 16.72 | 1,485,726 | +0.12(+0.73%) |
Jul 02, 2014 | 16.60 | 16.75 | 16.50 | 16.60 | 1,092,958 | +0.06(+0.39%) |
Jul 01, 2014 | 16.31 | 16.60 | 16.31 | 16.53 | 760,790 | +0.30(+1.83%) |
Jun 30, 2014 | 16.11 | 16.29 | 16.06 | 16.23 | 868,379 | +0.13(+0.81%) |
Jun 27, 2014 | 15.93 | 16.19 | 15.85 | 16.10 | 2,542,702 | +0.15(+0.93%) |
Jun 26, 2014 | 15.94 | 15.98 | 15.90 | 15.96 | 367,221 | +0.00(+0.00%) |
Jun 25, 2014 | 15.91 | 15.99 | 15.90 | 15.96 | 572,446 | -0.01(-0.06%) |
Jun 24, 2014 | 15.98 | 16.09 | 15.93 | 15.97 | 542,178 | -0.06(-0.40%) |
Jun 23, 2014 | 16.06 | 16.11 | 15.97 | 16.03 | 653,064 | +0.01(+0.06%) |
Jun 20, 2014 | 15.85 | 16.02 | 15.81 | 16.02 | 2,448,133 | +0.18(+1.11%) |
Jun 19, 2014 | 16.07 | 16.11 | 15.76 | 15.85 | 696,706 | -0.19(-1.16%) |
Jun 18, 2014 | 15.90 | 16.09 | 15.90 | 16.03 | 589,866 | +0.04(+0.23%) |
Jun 17, 2014 | 15.97 | 16.06 | 15.88 | 15.99 | 531,069 | +0.05(+0.29%) |
Jun 16, 2014 | 15.78 | 15.97 | 15.78 | 15.95 | 652,692 | +0.18(+1.12%) |
Jun 13, 2014 | 15.84 | 15.90 | 15.64 | 15.77 | 642,954 | -0.04(-0.23%) |
Jun 12, 2014 | 15.83 | 15.93 | 15.74 | 15.81 | 629,737 | -0.07(-0.47%) |
Jun 11, 2014 | 15.67 | 15.96 | 15.64 | 15.88 | 605,163 | +0.17(+1.06%) |
Jun 10, 2014 | 15.80 | 15.89 | 15.67 | 15.72 | 857,337 | -0.01(-0.06%) |
Jun 06, 2014 | 15.81 | 15.81 | 15.64 | 15.72 | 629,029 | +0.01(+0.06%) |
Jun 05, 2014 | 15.65 | 15.78 | 15.63 | 15.72 | 486,837 | +0.05(+0.30%) |
Jun 04, 2014 | 15.62 | 15.81 | 15.60 | 15.67 | 574,802 | -0.02(-0.12%) |
Jun 03, 2014 | 15.53 | 15.82 | 15.45 | 15.69 | 808,095 | +0.08(+0.53%) |
Jun 02, 2014 | 15.60 | 15.68 | 15.49 | 15.60 | 1,175,597 | +0.00(+0.00%) |
May 30, 2014 | 15.53 | 15.73 | 15.44 | 15.60 | 1,349,485 | +0.00(+0.00%) |
May 29, 2014 | 15.64 | 15.69 | 15.50 | 15.60 | 609,287 | -0.04(-0.24%) |
May 28, 2014 | 15.83 | 15.89 | 15.52 | 15.64 | 760,995 | -0.22(-1.40%) |
May 27, 2014 | 15.99 | 15.99 | 15.80 | 15.86 | 811,667 | -0.06(-0.41%) |
May 23, 2014 | 15.86 | 15.93 | 15.93 | 15.93 | 878,002 | +0.03(+0.20%) |
May 22, 2014 | 15.87 | 15.98 | 15.87 | 15.90 | 191,581 | -0.00(-0.03%) |
May 21, 2014 | 15.96 | 15.99 | 15.84 | 15.90 | 578,182 | -0.04(-0.23%) |
May 20, 2014 | 15.97 | 16.00 | 15.86 | 15.94 | 379,780 | -0.08(-0.52%) |
May 19, 2014 | 16.00 | 16.11 | 15.89 | 16.02 | 416,084 | +0.03(+0.17%) |
May 16, 2014 | 15.92 | 16.07 | 15.89 | 15.99 | 607,772 | +0.09(+0.58%) |
May 15, 2014 | 15.94 | 16.02 | 15.77 | 15.90 | 1,026,566 | -0.06(-0.35%) |
May 14, 2014 | 15.78 | 15.97 | 15.76 | 15.96 | 992,250 | +0.17(+1.06%) |
May 13, 2014 | 15.72 | 15.82 | 15.61 | 15.79 | 845,423 | +0.10(+0.65%) |
May 12, 2014 | 15.42 | 15.72 | 15.41 | 15.69 | 575,499 | +0.36(+2.36%) |
May 09, 2014 | 15.20 | 15.37 | 15.05 | 15.33 | 490,944 | +0.10(+0.67%) |
May 08, 2014 | 15.19 | 15.45 | 15.17 | 15.22 | 413,042 | -0.03(-0.18%) |
May 07, 2014 | 14.91 | 15.26 | 14.82 | 15.25 | 717,552 | +0.40(+2.68%) |
May 06, 2014 | 15.74 | 16.21 | 14.57 | 14.85 | 2,083,078 | -0.84(-5.37%) |
May 05, 2014 | 15.85 | 15.85 | 15.63 | 15.70 | 690,242 | -0.21(-1.34%) |
May 02, 2014 | 15.69 | 16.00 | 15.62 | 15.91 | 732,309 | +0.27(+1.72%) |
May 01, 2014 | 15.62 | 15.77 | 15.52 | 15.64 | 425,401 | +0.03(+0.18%) |
Apr 30, 2014 | 15.66 | 15.73 | 15.50 | 15.61 | 606,208 | -0.03(-0.18%) |
Apr 29, 2014 | 15.47 | 15.66 | 15.40 | 15.64 | 588,847 | +0.10(+0.66%) |
Apr 28, 2014 | 15.63 | 15.67 | 15.33 | 15.54 | 653,944 | +0.05(+0.30%) |
Apr 25, 2014 | 15.72 | 15.74 | 15.39 | 15.49 | 709,547 | -0.28(-1.76%) |
Apr 24, 2014 | 15.95 | 15.95 | 15.73 | 15.77 | 568,685 | -0.12(-0.76%) |
Apr 23, 2014 | 15.99 | 16.01 | 15.87 | 15.89 | 625,996 | -0.04(-0.23%) |
Apr 22, 2014 | 15.86 | 15.95 | 15.72 | 15.93 | 512,339 | +0.06(+0.41%) |
Apr 21, 2014 | 16.03 | 16.18 | 15.85 | 15.86 | 446,332 | -0.17(-1.04%) |
Apr 17, 2014 | 15.79 | 16.03 | 16.03 | 16.03 | 405,688 | +0.22(+1.41%) |
Apr 16, 2014 | 15.90 | 16.02 | 15.76 | 15.81 | 768,810 | -0.04(-0.23%) |
Apr 15, 2014 | 15.91 | 15.93 | 15.53 | 15.85 | 1,163,121 | +0.05(+0.29%) |
Apr 14, 2014 | 15.76 | 15.85 | 15.66 | 15.80 | 702,855 | +0.11(+0.71%) |
Apr 11, 2014 | 15.92 | 16.00 | 15.63 | 15.69 | 1,379,724 | -0.29(-1.80%) |
Apr 10, 2014 | 16.22 | 16.31 | 15.93 | 15.97 | 1,352,382 | -0.19(-1.20%) |
Apr 09, 2014 | 16.04 | 16.22 | 15.93 | 16.17 | 944,100 | +0.20(+1.28%) |
Apr 08, 2014 | 16.14 | 16.14 | 15.76 | 15.97 | 781,485 | +0.05(+0.29%) |
Apr 07, 2014 | 16.10 | 16.10 | 15.85 | 15.92 | 771,129 | -0.18(-1.09%) |
Apr 04, 2014 | 16.22 | 16.29 | 16.10 | 16.10 | 898,232 | -0.09(-0.57%) |
Apr 03, 2014 | 16.29 | 16.43 | 16.11 | 16.19 | 1,593,984 | -0.17(-1.02%) |
Apr 02, 2014 | 16.28 | 16.42 | 16.22 | 16.35 | 2,440,343 | +0.10(+0.63%) |
Apr 01, 2014 | 16.18 | 16.26 | 16.10 | 16.25 | 3,403,428 | +0.12(+0.75%) |
Mar 31, 2014 | 15.96 | 16.15 | 15.94 | 16.13 | 2,799,832 | +0.22(+1.40%) |
Mar 28, 2014 | 15.75 | 15.91 | 15.69 | 15.91 | 4,409,227 | +0.23(+1.48%) |
Mar 27, 2014 | 15.83 | 15.86 | 15.64 | 15.68 | 2,238,237 | -0.15(-0.94%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.79 | 15.83 | 1,458,390 | -0.06(-0.41%) |
Mar 25, 2014 | 16.02 | 16.06 | 15.88 | 15.89 | 1,890,074 | -0.12(-0.75%) |
Mar 24, 2014 | 16.05 | 16.10 | 15.93 | 16.01 | 1,111,392 | +0.06(+0.35%) |
Mar 21, 2014 | 16.13 | 16.19 | 15.92 | 15.96 | 2,417,542 | -0.08(-0.52%) |
Mar 20, 2014 | 16.13 | 16.20 | 15.99 | 16.04 | 1,879,460 | -0.09(-0.57%) |
Mar 19, 2014 | 16.16 | 16.21 | 16.07 | 16.13 | 1,134,310 | +0.01(+0.06%) |
Mar 18, 2014 | 15.90 | 16.17 | 15.89 | 16.12 | 2,248,178 | +0.27(+1.69%) |
Mar 17, 2014 | 15.74 | 15.94 | 15.74 | 15.85 | 1,623,624 | +0.13(+0.82%) |
Mar 14, 2014 | 15.72 | 15.78 | 15.60 | 15.72 | 2,412,358 | +0.01(+0.06%) |
Mar 13, 2014 | 16.07 | 16.07 | 15.70 | 15.72 | 3,387,833 | -0.26(-1.62%) |
Mar 12, 2014 | 16.03 | 16.05 | 15.92 | 15.97 | 1,376,951 | -0.08(-0.52%) |
Mar 11, 2014 | 16.00 | 16.09 | 15.96 | 16.06 | 2,296,303 | +0.10(+0.64%) |
Mar 10, 2014 | 16.10 | 16.24 | 15.86 | 15.96 | 2,192,975 | -0.13(-0.81%) |
Mar 07, 2014 | 16.23 | 16.24 | 16.01 | 16.09 | 1,408,634 | +0.06(+0.40%) |
Mar 06, 2014 | 16.11 | 16.21 | 16.02 | 16.02 | 3,308,998 | +0.55(+3.53%) |
Mar 05, 2014 | 15.47 | 15.55 | 15.37 | 15.47 | 3,245,660 | -0.04(-0.24%) |
Mar 04, 2014 | 15.37 | 15.78 | 15.36 | 15.51 | 2,387,218 | +0.19(+1.21%) |
Mar 03, 2014 | 15.33 | 15.35 | 15.08 | 15.33 | 4,474,297 | -0.12(-0.78%) |
Feb 28, 2014 | 15.05 | 15.46 | 15.05 | 15.45 | 2,151,718 | +0.31(+2.02%) |
Feb 27, 2014 | 15.10 | 15.15 | 14.85 | 15.14 | 1,535,222 | +0.16(+1.05%) |
Feb 26, 2014 | 15.09 | 15.12 | 14.88 | 14.98 | 1,946,889 | -0.17(-1.10%) |
Feb 25, 2014 | 14.80 | 15.15 | 14.68 | 15.15 | 2,287,832 | +0.33(+2.25%) |
Feb 24, 2014 | 14.65 | 14.85 | 14.35 | 14.82 | 2,143,729 | +0.46(+3.23%) |
Feb 21, 2014 | 14.31 | 14.46 | 14.22 | 14.35 | 694,371 | +0.06(+0.39%) |
Feb 20, 2014 | 14.37 | 14.43 | 14.11 | 14.30 | 1,597,561 | +0.13(+0.92%) |
Feb 19, 2014 | 14.26 | 14.35 | 13.98 | 14.17 | 2,639,557 | +0.18(+1.26%) |
Feb 18, 2014 | 13.97 | 14.03 | 13.86 | 13.99 | 1,710,331 | +0.02(+0.13%) |
Feb 14, 2014 | 13.84 | 13.97 | 13.97 | 13.97 | 1,945,622 | +0.11(+0.80%) |
Feb 13, 2014 | 13.48 | 13.91 | 13.47 | 13.86 | 2,058,406 | +0.33(+2.46%) |
Feb 12, 2014 | 13.52 | 13.61 | 13.44 | 13.53 | 2,156,092 | +0.07(+0.55%) |
Feb 11, 2014 | 13.44 | 13.57 | 13.40 | 13.46 | 4,300,253 | +0.03(+0.21%) |
Feb 10, 2014 | 13.41 | 13.66 | 13.25 | 13.43 | 6,670,926 | +0.20(+1.54%) |
Feb 07, 2014 | 13.06 | 14.35 | 12.66 | 13.22 | 25,044,280 | -2.73(-17.12%) |
Feb 06, 2014 | 15.79 | 15.97 | 15.79 | 15.96 | 963,761 | +0.18(+1.11%) |
Feb 05, 2014 | 15.63 | 15.90 | 15.48 | 15.78 | 1,511,915 | +0.07(+0.47%) |
Feb 04, 2014 | 15.64 | 15.78 | 15.55 | 15.71 | 1,744,782 | -0.01(-0.06%) |
Feb 03, 2014 | 15.74 | 15.84 | 15.59 | 15.72 | 2,663,101 | +0.00(+0.00%) |
Jan 31, 2014 | 15.67 | 15.85 | 15.60 | 15.72 | 1,864,496 | -0.05(-0.29%) |
Jan 30, 2014 | 15.73 | 15.83 | 15.71 | 15.76 | 2,014,162 | +0.13(+0.83%) |
Jan 29, 2014 | 15.53 | 15.68 | 15.47 | 15.63 | 1,341,564 | +0.04(+0.24%) |
Jan 28, 2014 | 15.36 | 15.60 | 15.32 | 15.60 | 1,103,087 | +0.24(+1.57%) |
Jan 27, 2014 | 15.52 | 15.53 | 15.35 | 15.35 | 767,661 | -0.10(-0.66%) |
Jan 24, 2014 | 15.56 | 15.56 | 15.31 | 15.46 | 1,116,720 | -0.24(-1.53%) |
Jan 23, 2014 | 15.24 | 15.82 | 14.92 | 15.70 | 2,988,768 | -0.46(-2.87%) |
Jan 22, 2014 | 16.73 | 16.77 | 16.14 | 16.16 | 1,277,915 | -0.51(-3.06%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.64 | 16.67 | 1,289,512 | -0.11(-0.66%) |
Jan 17, 2014 | 16.75 | 16.78 | 16.78 | 16.78 | 1,228,837 | +0.03(+0.17%) |
Jan 16, 2014 | 16.85 | 16.85 | 16.74 | 16.75 | 457,451 | -0.15(-0.88%) |
Jan 15, 2014 | 16.84 | 16.94 | 16.81 | 16.90 | 595,673 | +0.06(+0.38%) |
Jan 14, 2014 | 16.71 | 16.92 | 16.71 | 16.84 | 705,570 | +0.12(+0.72%) |
Jan 13, 2014 | 16.61 | 16.85 | 16.61 | 16.72 | 1,074,916 | +0.01(+0.06%) |
Jan 10, 2014 | 16.68 | 16.76 | 16.64 | 16.71 | 894,004 | +0.04(+0.22%) |
Jan 09, 2014 | 16.77 | 16.80 | 16.63 | 16.67 | 621,369 | -0.04(-0.22%) |
Jan 08, 2014 | 16.68 | 16.81 | 16.61 | 16.71 | 590,143 | +0.03(+0.17%) |
Jan 07, 2014 | 16.73 | 16.80 | 16.64 | 16.68 | 1,171,476 | -0.04(-0.22%) |
Jan 06, 2014 | 16.61 | 16.72 | 16.41 | 16.72 | 1,818,689 | +0.12(+0.73%) |
Jan 03, 2014 | 16.95 | 16.95 | 16.49 | 16.60 | 1,418,600 | -0.29(-1.70%) |
Jan 02, 2014 | 16.99 | 17.01 | 16.73 | 16.88 | 1,805,576 | -0.13(-0.76%) |
Dec 31, 2013 | 17.05 | 17.01 | 17.01 | 17.01 | 966,008 | +0.07(+0.44%) |
Dec 30, 2013 | 16.72 | 16.98 | 16.64 | 16.94 | 612,931 | +0.24(+1.44%) |
Dec 27, 2013 | 16.39 | 16.84 | 16.39 | 16.70 | 877,378 | +0.00(+0.00%) |
Dec 26, 2013 | 16.75 | 16.90 | 16.66 | 16.70 | 1,012,209 | +0.06(+0.33%) |
Dec 24, 2013 | 16.53 | 16.69 | 16.47 | 16.64 | 469,687 | +0.18(+1.07%) |
Dec 23, 2013 | 16.53 | 16.62 | 16.44 | 16.47 | 988,991 | +0.06(+0.34%) |
Dec 20, 2013 | 16.56 | 16.56 | 15.82 | 16.41 | 2,684,788 | +0.29(+1.78%) |
Dec 19, 2013 | 16.10 | 16.30 | 16.09 | 16.12 | 1,579,098 | +0.01(+0.06%) |
Dec 18, 2013 | 15.97 | 16.15 | 15.82 | 16.11 | 2,334,290 | +0.19(+1.16%) |
Dec 17, 2013 | 16.22 | 16.24 | 15.84 | 15.93 | 7,814,954 | -0.28(-1.71%) |
Dec 16, 2013 | 16.28 | 16.39 | 16.21 | 16.21 | 1,688,658 | -0.09(-0.57%) |
Dec 13, 2013 | 16.63 | 16.67 | 16.28 | 16.30 | 974,767 | -0.34(-2.06%) |
Dec 12, 2013 | 16.64 | 16.81 | 16.60 | 16.64 | 803,827 | -0.14(-0.83%) |
Dec 11, 2013 | 16.98 | 16.98 | 16.77 | 16.78 | 603,879 | -0.18(-1.04%) |
Dec 10, 2013 | 17.00 | 17.02 | 16.92 | 16.96 | 707,714 | -0.05(-0.27%) |
Dec 09, 2013 | 16.90 | 17.04 | 16.80 | 17.00 | 616,036 | +0.05(+0.27%) |
Dec 06, 2013 | 16.77 | 16.97 | 16.71 | 16.96 | 777,557 | +0.27(+1.61%) |
Dec 05, 2013 | 16.84 | 16.87 | 16.65 | 16.69 | 418,637 | -0.19(-1.15%) |
Dec 04, 2013 | 16.78 | 16.89 | 16.63 | 16.88 | 1,713,513 | +0.06(+0.39%) |
Dec 03, 2013 | 16.62 | 16.83 | 16.58 | 16.82 | 1,317,968 | +0.16(+0.94%) |
Dec 02, 2013 | 16.58 | 16.75 | 16.48 | 16.66 | 2,746,318 | +0.08(+0.50%) |
Nov 29, 2013 | 16.60 | 16.65 | 16.50 | 16.58 | 321,407 | +0.01(+0.06%) |
Nov 27, 2013 | 16.58 | 16.60 | 16.32 | 16.57 | 745,106 | +0.00(+0.00%) |
Nov 26, 2013 | 16.81 | 16.83 | 16.57 | 16.57 | 5,385,383 | -0.21(-1.27%) |
Nov 25, 2013 | 16.70 | 16.83 | 16.63 | 16.78 | 575,874 | +0.09(+0.56%) |
Nov 22, 2013 | 16.56 | 16.73 | 16.52 | 16.69 | 428,001 | +0.14(+0.84%) |
Nov 21, 2013 | 16.67 | 16.77 | 16.47 | 16.55 | 638,033 | -0.12(-0.72%) |
Nov 20, 2013 | 16.73 | 16.84 | 16.60 | 16.67 | 552,204 | -0.07(-0.44%) |
Nov 19, 2013 | 16.90 | 17.01 | 16.64 | 16.74 | 1,207,075 | -0.09(-0.55%) |
Nov 18, 2013 | 16.93 | 17.16 | 16.79 | 16.84 | 890,534 | -0.07(-0.44%) |
Nov 15, 2013 | 16.85 | 16.99 | 16.81 | 16.91 | 454,801 | +0.15(+0.88%) |
Nov 14, 2013 | 16.85 | 16.98 | 16.73 | 16.76 | 826,660 | +0.14(+0.84%) |
Nov 12, 2013 | 16.58 | 16.68 | 16.47 | 16.62 | 770,501 | +0.01(+0.06%) |
Nov 11, 2013 | 16.54 | 16.73 | 16.46 | 16.61 | 2,047,167 | +0.13(+0.79%) |
Nov 08, 2013 | 16.90 | 17.05 | 16.47 | 16.48 | 1,040,660 | -0.40(-2.36%) |
Nov 07, 2013 | 16.67 | 17.39 | 16.22 | 16.88 | 3,038,125 | -1.65(-8.90%) |
Nov 06, 2013 | 18.46 | 18.80 | 18.39 | 18.53 | 1,069,192 | +0.08(+0.45%) |
Nov 05, 2013 | 18.48 | 18.58 | 18.37 | 18.45 | 600,013 | -0.06(-0.30%) |
Nov 04, 2013 | 18.50 | 18.66 | 18.41 | 18.50 | 502,963 | +0.10(+0.55%) |
Nov 01, 2013 | 18.36 | 18.60 | 18.33 | 18.40 | 488,667 | +0.04(+0.20%) |
Oct 31, 2013 | 18.77 | 18.77 | 18.35 | 18.36 | 501,307 | -0.39(-2.07%) |
Oct 30, 2013 | 18.64 | 18.80 | 18.58 | 18.75 | 775,214 | +0.11(+0.60%) |
Oct 29, 2013 | 18.73 | 18.86 | 18.60 | 18.64 | 430,371 | -0.05(-0.25%) |
Oct 28, 2013 | 18.57 | 18.75 | 18.48 | 18.69 | 746,829 | +0.11(+0.60%) |
Oct 25, 2013 | 18.67 | 18.70 | 18.52 | 18.58 | 320,261 | -0.04(-0.20%) |
Oct 24, 2013 | 18.49 | 18.67 | 18.44 | 18.61 | 261,960 | +0.10(+0.55%) |
Oct 23, 2013 | 18.49 | 18.61 | 18.34 | 18.51 | 285,624 | -0.04(-0.20%) |
Oct 22, 2013 | 18.47 | 18.60 | 18.38 | 18.55 | 297,405 | +0.13(+0.70%) |
Oct 21, 2013 | 18.30 | 18.51 | 18.26 | 18.42 | 391,372 | +0.08(+0.45%) |
Oct 18, 2013 | 18.44 | 18.44 | 18.27 | 18.34 | 321,150 | +0.05(+0.25%) |
Oct 17, 2013 | 18.03 | 18.30 | 17.94 | 18.29 | 265,794 | +0.23(+1.28%) |
Oct 16, 2013 | 17.92 | 18.15 | 17.88 | 18.06 | 776,252 | +0.19(+1.04%) |
Oct 15, 2013 | 17.96 | 18.04 | 17.85 | 17.87 | 473,755 | -0.13(-0.72%) |
Oct 14, 2013 | 17.94 | 18.12 | 17.85 | 18.00 | 334,780 | -0.02(-0.10%) |
Oct 11, 2013 | 17.87 | 18.06 | 17.84 | 18.02 | 236,782 | +0.17(+0.93%) |
Oct 10, 2013 | 17.70 | 17.90 | 17.70 | 17.85 | 401,499 | +0.30(+1.69%) |
Oct 09, 2013 | 17.65 | 17.73 | 17.52 | 17.56 | 609,944 | -0.07(-0.42%) |
Oct 08, 2013 | 17.69 | 17.75 | 17.59 | 17.63 | 895,424 | -0.11(-0.63%) |
Oct 07, 2013 | 17.68 | 17.86 | 17.57 | 17.74 | 1,216,845 | +0.04(+0.21%) |
Oct 04, 2013 | 17.60 | 17.75 | 17.60 | 17.71 | 592,928 | +0.16(+0.90%) |
Oct 03, 2013 | 17.72 | 17.75 | 17.46 | 17.55 | 548,171 | -0.16(-0.89%) |
Oct 02, 2013 | 17.62 | 17.73 | 17.44 | 17.71 | 426,760 | -0.09(-0.52%) |
Oct 01, 2013 | 17.48 | 17.80 | 17.48 | 17.80 | 564,720 | +0.12(+0.68%) |
Sep 27, 2013 | 17.67 | 17.80 | 17.65 | 17.68 | 425,205 | -0.10(-0.57%) |
Sep 26, 2013 | 17.78 | 17.86 | 17.71 | 17.78 | 448,728 | +0.01(+0.05%) |
Sep 25, 2013 | 17.69 | 17.82 | 17.66 | 17.77 | 765,327 | +0.06(+0.37%) |
Sep 24, 2013 | 17.84 | 17.86 | 17.66 | 17.71 | 751,856 | -0.08(-0.47%) |
Sep 23, 2013 | 17.75 | 17.86 | 17.71 | 17.79 | 1,206,965 | +0.02(+0.10%) |
Sep 20, 2013 | 18.25 | 18.31 | 17.74 | 17.77 | 1,894,336 | -0.50(-2.74%) |
Sep 19, 2013 | 18.29 | 18.34 | 18.21 | 18.27 | 444,098 | +0.06(+0.30%) |
Sep 18, 2013 | 18.35 | 18.40 | 18.10 | 18.22 | 449,671 | -0.09(-0.51%) |
Sep 17, 2013 | 18.09 | 18.31 | 18.01 | 18.31 | 361,938 | +0.19(+1.02%) |
Sep 16, 2013 | 18.06 | 18.21 | 18.05 | 18.12 | 599,539 | +0.19(+1.03%) |
Sep 13, 2013 | 18.17 | 18.23 | 17.90 | 17.94 | 455,035 | -0.18(-0.97%) |
Sep 12, 2013 | 18.15 | 18.36 | 18.10 | 18.11 | 692,172 | -0.06(-0.36%) |
Sep 11, 2013 | 17.98 | 18.19 | 17.95 | 18.18 | 770,393 | +0.15(+0.82%) |
Sep 10, 2013 | 18.10 | 18.27 | 17.90 | 18.03 | 1,428,696 | -0.03(-0.15%) |
Sep 09, 2013 | 17.91 | 18.20 | 17.80 | 18.06 | 783,298 | -0.09(-0.51%) |
Sep 06, 2013 | 18.15 | 18.23 | 17.95 | 18.15 | 368,024 | +0.06(+0.36%) |
Sep 05, 2013 | 18.12 | 18.26 | 18.03 | 18.09 | 541,178 | -0.06(-0.31%) |
Sep 04, 2013 | 18.15 | 18.22 | 18.00 | 18.14 | 621,059 | -0.02(-0.10%) |