Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.60 | 18.93 | 17.90 | 17.99 | 296,237 | -0.13(-0.73%) |
Oct 30, 2014 | 17.97 | 18.42 | 17.75 | 18.13 | 347,621 | +0.10(+0.58%) |
Oct 29, 2014 | 17.87 | 18.04 | 17.56 | 18.02 | 568,378 | +0.26(+1.44%) |
Oct 28, 2014 | 18.66 | 19.60 | 16.87 | 17.77 | 1,504,253 | -1.94(-9.85%) |
Oct 27, 2014 | 19.39 | 19.78 | 19.38 | 19.71 | 262,243 | +0.32(+1.66%) |
Oct 24, 2014 | 19.27 | 19.65 | 19.26 | 19.38 | 234,846 | +0.19(+0.99%) |
Oct 23, 2014 | 18.96 | 19.23 | 18.69 | 19.20 | 200,968 | +0.47(+2.53%) |
Oct 22, 2014 | 18.75 | 19.02 | 18.56 | 18.72 | 277,736 | +0.05(+0.25%) |
Oct 21, 2014 | 18.62 | 18.78 | 18.46 | 18.67 | 280,238 | +0.24(+1.28%) |
Oct 20, 2014 | 18.30 | 18.85 | 17.98 | 18.44 | 349,388 | +0.14(+0.78%) |
Oct 17, 2014 | 18.37 | 18.58 | 17.95 | 18.30 | 480,083 | +0.07(+0.36%) |
Oct 16, 2014 | 18.19 | 18.47 | 18.13 | 18.23 | 676,209 | -0.26(-1.38%) |
Oct 15, 2014 | 19.27 | 19.37 | 18.16 | 18.48 | 578,622 | -1.50(-7.49%) |
Oct 14, 2014 | 19.91 | 20.34 | 19.68 | 19.98 | 315,218 | +0.20(+1.01%) |
Oct 13, 2014 | 19.57 | 20.01 | 19.41 | 19.78 | 273,276 | +0.28(+1.46%) |
Oct 10, 2014 | 19.92 | 20.54 | 19.45 | 19.50 | 626,277 | -0.52(-2.60%) |
Oct 09, 2014 | 20.36 | 20.36 | 19.85 | 20.02 | 562,383 | +0.23(+1.15%) |
Oct 08, 2014 | 18.93 | 19.85 | 18.47 | 19.79 | 259,402 | +0.81(+4.29%) |
Oct 07, 2014 | 18.99 | 19.16 | 18.86 | 18.98 | 220,469 | -0.15(-0.79%) |
Oct 06, 2014 | 19.10 | 19.29 | 18.97 | 19.13 | 184,032 | +0.02(+0.10%) |
Oct 03, 2014 | 18.99 | 19.15 | 18.90 | 19.11 | 140,007 | +0.28(+1.51%) |
Oct 02, 2014 | 18.77 | 18.98 | 18.55 | 18.83 | 150,728 | +0.08(+0.40%) |
Oct 01, 2014 | 18.48 | 18.88 | 18.36 | 18.75 | 304,802 | +0.28(+1.54%) |
Sep 30, 2014 | 18.47 | 18.67 | 18.41 | 18.47 | 234,014 | +0.08(+0.41%) |
Sep 29, 2014 | 18.13 | 18.45 | 18.12 | 18.39 | 113,169 | +0.17(+0.94%) |
Sep 26, 2014 | 18.28 | 18.32 | 18.12 | 18.22 | 112,624 | -0.03(-0.16%) |
Sep 25, 2014 | 18.26 | 18.32 | 17.85 | 18.25 | 145,838 | -0.09(-0.52%) |
Sep 24, 2014 | 18.33 | 18.51 | 18.13 | 18.34 | 103,751 | +0.10(+0.57%) |
Sep 23, 2014 | 18.16 | 18.32 | 17.88 | 18.24 | 208,001 | +0.10(+0.57%) |
Sep 22, 2014 | 18.11 | 18.34 | 17.77 | 18.13 | 87,090 | -0.06(-0.31%) |
Sep 19, 2014 | 18.94 | 18.94 | 18.08 | 18.19 | 222,865 | -0.68(-3.61%) |
Sep 18, 2014 | 18.62 | 18.92 | 18.43 | 18.87 | 121,107 | +0.29(+1.58%) |
Sep 17, 2014 | 18.36 | 18.69 | 18.35 | 18.58 | 211,777 | +0.25(+1.34%) |
Sep 16, 2014 | 17.80 | 18.42 | 17.73 | 18.33 | 176,706 | +0.43(+2.38%) |
Sep 15, 2014 | 17.93 | 18.10 | 17.52 | 17.91 | 130,830 | -0.04(-0.21%) |
Sep 12, 2014 | 17.98 | 17.98 | 17.70 | 17.95 | 171,389 | +0.00(+0.00%) |
Sep 11, 2014 | 17.70 | 17.99 | 17.62 | 17.95 | 106,351 | +0.17(+0.96%) |
Sep 10, 2014 | 17.37 | 17.80 | 17.30 | 17.77 | 90,757 | +0.41(+2.34%) |
Sep 09, 2014 | 17.87 | 17.91 | 17.35 | 17.37 | 110,445 | -0.57(-3.17%) |
Sep 08, 2014 | 17.80 | 18.12 | 17.59 | 17.94 | 120,699 | +0.07(+0.37%) |
Sep 05, 2014 | 17.55 | 17.93 | 17.33 | 17.87 | 106,639 | +0.26(+1.45%) |
Sep 04, 2014 | 18.03 | 18.24 | 17.56 | 17.61 | 95,090 | -0.42(-2.31%) |
Sep 03, 2014 | 18.17 | 18.28 | 17.95 | 18.03 | 232,926 | -0.04(-0.21%) |
Sep 02, 2014 | 17.96 | 18.26 | 17.93 | 18.07 | 148,271 | +0.22(+1.22%) |
Aug 29, 2014 | 17.45 | 17.85 | 17.85 | 17.85 | 132,949 | +0.42(+2.39%) |
Aug 28, 2014 | 17.62 | 17.68 | 17.41 | 17.43 | 83,832 | -0.28(-1.60%) |
Aug 27, 2014 | 18.12 | 18.12 | 17.69 | 17.72 | 81,596 | -0.39(-2.14%) |
Aug 26, 2014 | 17.92 | 18.20 | 17.92 | 18.11 | 170,724 | +0.22(+1.22%) |
Aug 25, 2014 | 17.85 | 18.13 | 17.74 | 17.89 | 154,884 | +0.15(+0.85%) |
Aug 22, 2014 | 17.60 | 17.82 | 17.45 | 17.74 | 127,467 | +0.13(+0.75%) |
Aug 21, 2014 | 17.80 | 17.93 | 17.49 | 17.60 | 112,011 | -0.19(-1.09%) |
Aug 20, 2014 | 17.72 | 17.87 | 17.57 | 17.80 | 183,409 | +0.01(+0.08%) |
Aug 19, 2014 | 17.68 | 17.87 | 17.62 | 17.78 | 152,028 | +0.06(+0.32%) |
Aug 18, 2014 | 17.57 | 17.73 | 17.41 | 17.73 | 234,725 | +0.29(+1.68%) |
Aug 15, 2014 | 17.26 | 17.46 | 17.02 | 17.43 | 212,266 | +0.35(+2.05%) |
Aug 14, 2014 | 17.11 | 17.11 | 16.96 | 17.08 | 132,438 | +0.00(+0.00%) |
Aug 13, 2014 | 17.19 | 17.21 | 17.03 | 17.08 | 92,265 | -0.03(-0.17%) |
Aug 12, 2014 | 16.83 | 17.39 | 16.83 | 17.11 | 135,826 | +0.23(+1.35%) |
Aug 11, 2014 | 16.82 | 17.06 | 16.66 | 16.88 | 305,164 | +0.14(+0.85%) |
Aug 08, 2014 | 16.77 | 16.93 | 16.70 | 16.74 | 249,555 | -0.06(-0.34%) |
Aug 07, 2014 | 17.12 | 17.22 | 16.68 | 16.80 | 256,094 | -0.18(-1.06%) |
Aug 06, 2014 | 17.14 | 17.56 | 16.86 | 16.98 | 337,245 | -0.24(-1.37%) |
Aug 05, 2014 | 16.96 | 17.28 | 16.84 | 17.22 | 364,271 | +0.18(+1.06%) |
Aug 04, 2014 | 17.16 | 17.38 | 16.81 | 17.04 | 325,750 | +0.01(+0.06%) |
Aug 01, 2014 | 17.16 | 17.37 | 16.89 | 17.03 | 263,717 | -0.21(-1.21%) |
Jul 31, 2014 | 17.35 | 17.50 | 17.11 | 17.23 | 291,495 | -0.30(-1.73%) |
Jul 30, 2014 | 17.95 | 18.11 | 17.16 | 17.54 | 365,952 | -0.45(-2.53%) |
Jul 29, 2014 | 16.88 | 18.56 | 16.82 | 17.99 | 685,667 | +1.35(+8.14%) |
Jul 28, 2014 | 16.76 | 16.88 | 16.24 | 16.64 | 313,520 | -0.16(-0.96%) |
Jul 25, 2014 | 16.01 | 16.82 | 15.92 | 16.80 | 330,874 | +0.61(+3.74%) |
Jul 24, 2014 | 16.67 | 16.84 | 16.14 | 16.19 | 252,078 | -0.59(-3.50%) |
Jul 23, 2014 | 16.56 | 16.86 | 16.34 | 16.78 | 184,933 | +0.27(+1.66%) |
Jul 22, 2014 | 16.42 | 16.80 | 16.34 | 16.51 | 173,501 | +0.17(+1.04%) |
Jul 21, 2014 | 16.13 | 16.41 | 16.05 | 16.34 | 175,446 | +0.13(+0.82%) |
Jul 18, 2014 | 15.67 | 16.27 | 15.61 | 16.20 | 337,621 | +0.50(+3.20%) |
Jul 17, 2014 | 16.18 | 16.27 | 15.66 | 15.70 | 383,452 | -0.59(-3.61%) |
Jul 16, 2014 | 16.32 | 16.61 | 16.23 | 16.29 | 204,818 | +0.09(+0.53%) |
Jul 15, 2014 | 16.25 | 16.36 | 16.05 | 16.20 | 290,337 | -0.07(-0.41%) |
Jul 14, 2014 | 16.10 | 16.33 | 15.91 | 16.27 | 173,895 | +0.35(+2.20%) |
Jul 11, 2014 | 15.29 | 15.98 | 15.25 | 15.92 | 152,650 | +0.59(+3.83%) |
Jul 10, 2014 | 15.31 | 15.57 | 15.20 | 15.33 | 508,612 | -0.36(-2.29%) |
Jul 09, 2014 | 15.98 | 16.04 | 15.47 | 15.69 | 222,237 | -0.27(-1.72%) |
Jul 08, 2014 | 16.40 | 16.40 | 15.70 | 15.97 | 231,752 | -0.46(-2.82%) |
Jul 07, 2014 | 16.86 | 17.05 | 16.34 | 16.43 | 202,234 | -0.44(-2.58%) |
Jul 03, 2014 | 16.95 | 16.87 | 16.87 | 16.87 | 80,466 | +0.03(+0.17%) |
Jul 02, 2014 | 16.74 | 17.08 | 16.64 | 16.84 | 135,057 | +0.05(+0.28%) |
Jul 01, 2014 | 16.25 | 17.20 | 16.24 | 16.79 | 253,116 | +0.55(+3.38%) |
Jun 30, 2014 | 16.29 | 16.34 | 16.12 | 16.24 | 128,697 | -0.11(-0.70%) |
Jun 27, 2014 | 16.68 | 16.70 | 16.16 | 16.35 | 314,458 | -0.44(-2.59%) |
Jun 26, 2014 | 16.78 | 16.95 | 16.47 | 16.79 | 143,003 | +0.06(+0.34%) |
Jun 25, 2014 | 16.42 | 16.76 | 16.34 | 16.73 | 131,976 | +0.23(+1.38%) |
Jun 24, 2014 | 16.74 | 17.04 | 16.48 | 16.51 | 146,871 | -0.24(-1.41%) |
Jun 23, 2014 | 16.91 | 16.95 | 16.63 | 16.74 | 170,407 | -0.04(-0.23%) |
Jun 20, 2014 | 16.70 | 16.79 | 16.45 | 16.78 | 277,687 | +0.18(+1.08%) |
Jun 19, 2014 | 16.70 | 16.78 | 16.47 | 16.60 | 90,363 | -0.04(-0.23%) |
Jun 18, 2014 | 16.52 | 16.68 | 16.25 | 16.64 | 77,175 | +0.19(+1.15%) |
Jun 17, 2014 | 16.52 | 16.59 | 16.37 | 16.45 | 149,056 | -0.04(-0.23%) |
Jun 16, 2014 | 16.36 | 16.57 | 15.94 | 16.49 | 149,041 | +0.18(+1.10%) |
Jun 13, 2014 | 16.57 | 16.57 | 16.14 | 16.31 | 67,941 | -0.19(-1.15%) |
Jun 12, 2014 | 16.38 | 16.63 | 16.14 | 16.50 | 95,126 | +0.03(+0.17%) |
Jun 11, 2014 | 16.69 | 16.83 | 16.41 | 16.47 | 99,049 | -0.31(-1.86%) |
Jun 10, 2014 | 16.82 | 16.85 | 16.60 | 16.78 | 85,193 | +0.13(+0.80%) |
Jun 06, 2014 | 16.55 | 16.83 | 16.50 | 16.65 | 119,418 | +0.22(+1.33%) |
Jun 05, 2014 | 16.01 | 16.54 | 15.89 | 16.43 | 146,226 | +0.41(+2.54%) |
Jun 04, 2014 | 15.98 | 16.13 | 15.84 | 16.02 | 156,759 | +0.02(+0.12%) |
Jun 03, 2014 | 15.90 | 16.06 | 15.60 | 16.00 | 232,075 | +0.08(+0.51%) |
Jun 02, 2014 | 16.13 | 16.16 | 15.64 | 15.92 | 277,897 | -0.17(-1.03%) |
May 30, 2014 | 16.36 | 16.46 | 16.06 | 16.09 | 194,585 | -0.35(-2.13%) |
May 29, 2014 | 16.80 | 17.03 | 16.42 | 16.44 | 108,971 | -0.37(-2.20%) |
May 28, 2014 | 17.42 | 17.43 | 16.81 | 16.81 | 122,336 | -0.62(-3.53%) |
May 27, 2014 | 17.05 | 17.42 | 16.92 | 17.42 | 129,112 | +0.53(+3.14%) |
May 23, 2014 | 16.96 | 16.89 | 16.89 | 16.89 | 119,538 | -0.02(-0.11%) |
May 22, 2014 | 16.88 | 17.23 | 16.70 | 16.91 | 62,662 | +0.09(+0.51%) |
May 21, 2014 | 16.65 | 16.94 | 16.64 | 16.83 | 238,592 | +0.31(+1.89%) |
May 20, 2014 | 16.60 | 16.62 | 16.25 | 16.52 | 336,434 | -0.09(-0.57%) |
May 19, 2014 | 16.67 | 16.81 | 16.53 | 16.61 | 171,581 | -0.17(-1.02%) |
May 16, 2014 | 16.89 | 17.14 | 16.46 | 16.78 | 133,472 | -0.18(-1.06%) |
May 15, 2014 | 16.64 | 17.05 | 16.57 | 16.96 | 287,048 | +0.32(+1.93%) |
May 14, 2014 | 16.84 | 16.95 | 16.55 | 16.64 | 262,935 | -0.23(-1.35%) |
May 13, 2014 | 17.04 | 17.22 | 16.83 | 16.87 | 206,111 | -0.16(-0.95%) |
May 12, 2014 | 16.71 | 17.18 | 16.69 | 17.03 | 323,705 | +0.31(+1.87%) |
May 09, 2014 | 16.48 | 16.85 | 16.29 | 16.71 | 229,596 | +0.11(+0.68%) |
May 08, 2014 | 16.76 | 17.31 | 16.55 | 16.60 | 226,593 | -0.16(-0.96%) |
May 07, 2014 | 17.07 | 17.07 | 16.42 | 16.76 | 306,493 | -0.30(-1.78%) |
May 06, 2014 | 17.36 | 17.43 | 17.05 | 17.06 | 248,701 | -0.45(-2.59%) |
May 05, 2014 | 18.07 | 18.07 | 17.15 | 17.52 | 273,246 | -0.28(-1.60%) |
May 02, 2014 | 18.21 | 18.21 | 17.77 | 17.80 | 306,079 | -0.34(-1.88%) |
May 01, 2014 | 18.14 | 18.38 | 17.90 | 18.14 | 333,249 | -0.05(-0.26%) |
Apr 30, 2014 | 17.62 | 18.46 | 17.53 | 18.19 | 369,831 | +0.52(+2.95%) |
Apr 29, 2014 | 16.44 | 18.60 | 16.16 | 17.67 | 1,298,546 | +2.61(+17.36%) |
Apr 28, 2014 | 15.37 | 15.90 | 14.91 | 15.06 | 608,878 | -0.30(-1.97%) |
Apr 25, 2014 | 15.80 | 15.99 | 15.34 | 15.36 | 181,516 | -0.57(-3.57%) |
Apr 24, 2014 | 16.45 | 16.61 | 15.84 | 15.93 | 206,942 | -0.47(-2.89%) |
Apr 23, 2014 | 16.72 | 16.99 | 16.25 | 16.40 | 177,063 | -0.30(-1.81%) |
Apr 22, 2014 | 16.60 | 16.99 | 16.53 | 16.70 | 288,117 | +0.14(+0.83%) |
Apr 21, 2014 | 16.40 | 16.64 | 16.24 | 16.57 | 79,640 | +0.13(+0.78%) |
Apr 17, 2014 | 16.31 | 16.44 | 16.44 | 16.44 | 135,906 | +0.08(+0.46%) |
Apr 16, 2014 | 16.02 | 16.40 | 15.86 | 16.36 | 250,044 | +0.50(+3.16%) |
Apr 15, 2014 | 15.80 | 16.03 | 15.16 | 15.86 | 217,603 | +0.15(+0.96%) |
Apr 14, 2014 | 15.80 | 16.06 | 15.45 | 15.71 | 192,080 | +0.06(+0.36%) |
Apr 11, 2014 | 16.24 | 16.38 | 15.53 | 15.65 | 296,269 | -0.74(-4.51%) |
Apr 10, 2014 | 17.29 | 17.32 | 16.32 | 16.39 | 284,878 | -0.96(-5.51%) |
Apr 09, 2014 | 17.25 | 17.44 | 17.09 | 17.35 | 162,457 | +0.09(+0.55%) |
Apr 08, 2014 | 16.52 | 19.17 | 16.41 | 17.25 | 470,205 | +0.70(+4.23%) |
Apr 07, 2014 | 16.70 | 16.70 | 16.11 | 16.55 | 278,344 | -0.21(-1.24%) |
Apr 04, 2014 | 17.45 | 17.46 | 16.37 | 16.76 | 336,952 | -0.56(-3.23%) |
Apr 03, 2014 | 17.32 | 17.42 | 17.12 | 17.32 | 190,566 | +0.04(+0.22%) |
Apr 02, 2014 | 17.25 | 17.39 | 17.00 | 17.28 | 192,846 | +0.02(+0.11%) |
Apr 01, 2014 | 17.23 | 17.72 | 17.02 | 17.26 | 208,714 | +0.11(+0.66%) |
Mar 31, 2014 | 17.03 | 17.40 | 16.99 | 17.15 | 188,212 | +0.26(+1.51%) |
Mar 28, 2014 | 17.17 | 17.52 | 16.80 | 16.89 | 149,805 | -0.30(-1.76%) |
Mar 27, 2014 | 17.32 | 17.77 | 16.89 | 17.20 | 179,196 | -0.10(-0.60%) |
Mar 26, 2014 | 17.47 | 17.75 | 17.30 | 17.30 | 294,087 | -0.07(-0.38%) |
Mar 25, 2014 | 17.65 | 17.92 | 17.04 | 17.37 | 238,509 | -0.16(-0.92%) |
Mar 24, 2014 | 17.78 | 17.78 | 17.06 | 17.53 | 175,831 | -0.21(-1.17%) |
Mar 21, 2014 | 17.78 | 18.15 | 17.68 | 17.74 | 360,397 | -0.04(-0.21%) |
Mar 20, 2014 | 17.76 | 18.24 | 17.61 | 17.77 | 110,479 | -0.07(-0.37%) |
Mar 19, 2014 | 18.35 | 18.53 | 17.81 | 17.84 | 133,780 | -0.49(-2.69%) |
Mar 18, 2014 | 18.21 | 18.38 | 18.12 | 18.33 | 159,550 | +0.18(+0.99%) |
Mar 17, 2014 | 18.13 | 18.37 | 18.10 | 18.15 | 123,075 | +0.15(+0.84%) |
Mar 14, 2014 | 17.85 | 18.16 | 17.85 | 18.00 | 138,191 | +0.04(+0.21%) |
Mar 13, 2014 | 19.17 | 19.22 | 17.92 | 17.96 | 217,474 | -1.11(-5.81%) |
Mar 12, 2014 | 18.97 | 19.31 | 18.70 | 19.07 | 196,898 | -0.08(-0.40%) |
Mar 11, 2014 | 19.20 | 19.30 | 18.85 | 19.15 | 164,316 | +0.03(+0.15%) |
Mar 10, 2014 | 18.91 | 19.16 | 18.82 | 19.12 | 180,975 | +0.10(+0.55%) |
Mar 07, 2014 | 18.67 | 19.08 | 18.18 | 19.02 | 237,193 | +0.50(+2.71%) |
Mar 06, 2014 | 18.41 | 18.72 | 18.37 | 18.51 | 174,506 | +0.09(+0.46%) |
Mar 05, 2014 | 18.38 | 18.47 | 18.13 | 18.43 | 164,993 | -0.04(-0.21%) |
Mar 04, 2014 | 17.74 | 18.65 | 17.74 | 18.47 | 705,870 | +0.88(+5.01%) |
Mar 03, 2014 | 17.44 | 17.91 | 17.12 | 17.59 | 298,384 | +0.09(+0.49%) |
Feb 28, 2014 | 17.84 | 18.02 | 17.32 | 17.50 | 358,242 | -0.27(-1.54%) |
Feb 27, 2014 | 18.00 | 18.00 | 17.52 | 17.77 | 203,542 | -0.31(-1.73%) |
Feb 26, 2014 | 18.21 | 18.62 | 17.97 | 18.09 | 236,472 | -0.07(-0.37%) |
Feb 25, 2014 | 18.11 | 18.30 | 17.96 | 18.15 | 171,122 | +0.03(+0.16%) |
Feb 24, 2014 | 18.08 | 18.30 | 17.80 | 18.13 | 190,815 | +0.32(+1.81%) |
Feb 21, 2014 | 17.85 | 17.88 | 17.63 | 17.80 | 207,757 | +0.05(+0.27%) |
Feb 20, 2014 | 17.81 | 17.98 | 17.63 | 17.76 | 185,202 | -0.09(-0.48%) |
Feb 19, 2014 | 17.63 | 17.89 | 17.60 | 17.84 | 426,072 | +0.12(+0.69%) |
Feb 18, 2014 | 17.34 | 17.73 | 17.34 | 17.72 | 155,377 | +0.47(+2.75%) |
Feb 14, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 269,489 | +0.02(+0.11%) |
Feb 13, 2014 | 17.31 | 17.42 | 17.06 | 17.23 | 206,461 | -0.09(-0.55%) |
Feb 12, 2014 | 17.14 | 17.32 | 16.95 | 17.32 | 209,818 | +0.22(+1.27%) |
Feb 11, 2014 | 16.88 | 17.25 | 16.82 | 17.10 | 128,961 | +0.23(+1.35%) |
Feb 10, 2014 | 16.60 | 16.94 | 16.57 | 16.88 | 220,865 | +0.26(+1.54%) |
Feb 07, 2014 | 16.75 | 16.90 | 16.57 | 16.62 | 301,370 | -0.09(-0.57%) |
Feb 06, 2014 | 16.70 | 16.92 | 16.58 | 16.71 | 236,046 | +0.09(+0.51%) |
Feb 05, 2014 | 16.65 | 16.88 | 16.54 | 16.63 | 246,251 | -0.10(-0.62%) |
Feb 04, 2014 | 17.26 | 18.09 | 16.31 | 16.73 | 496,599 | -0.50(-2.91%) |
Feb 03, 2014 | 17.29 | 17.48 | 17.14 | 17.23 | 281,917 | -0.07(-0.38%) |
Jan 31, 2014 | 17.26 | 17.58 | 17.23 | 17.30 | 174,633 | -0.32(-1.83%) |
Jan 30, 2014 | 17.41 | 17.88 | 17.38 | 17.62 | 128,947 | +0.33(+1.92%) |
Jan 29, 2014 | 17.21 | 17.58 | 17.16 | 17.29 | 161,971 | -0.09(-0.49%) |
Jan 28, 2014 | 17.31 | 17.62 | 17.30 | 17.38 | 158,669 | +0.09(+0.55%) |
Jan 27, 2014 | 17.63 | 17.63 | 17.11 | 17.28 | 221,599 | -0.23(-1.30%) |
Jan 24, 2014 | 17.59 | 17.70 | 17.41 | 17.51 | 192,128 | -0.26(-1.44%) |
Jan 23, 2014 | 17.71 | 17.80 | 17.33 | 17.77 | 225,050 | +0.02(+0.11%) |
Jan 22, 2014 | 17.92 | 18.05 | 17.67 | 17.75 | 241,557 | -0.18(-1.00%) |
Jan 21, 2014 | 18.35 | 18.43 | 17.88 | 17.93 | 178,078 | -0.32(-1.76%) |
Jan 17, 2014 | 18.73 | 18.25 | 18.25 | 18.25 | 143,192 | -0.43(-2.28%) |
Jan 16, 2014 | 18.62 | 18.84 | 18.56 | 18.67 | 221,882 | +0.08(+0.41%) |
Jan 15, 2014 | 18.32 | 18.71 | 18.35 | 18.60 | 173,261 | +0.27(+1.50%) |
Jan 14, 2014 | 18.06 | 18.34 | 18.04 | 18.32 | 118,524 | +0.28(+1.57%) |
Jan 13, 2014 | 17.70 | 18.13 | 17.70 | 18.04 | 227,615 | +0.27(+1.49%) |
Jan 10, 2014 | 17.45 | 17.92 | 17.31 | 17.77 | 152,195 | +0.30(+1.73%) |
Jan 09, 2014 | 17.40 | 17.58 | 17.30 | 17.47 | 150,848 | +0.18(+1.04%) |
Jan 08, 2014 | 17.46 | 17.73 | 17.25 | 17.29 | 268,349 | -0.21(-1.19%) |
Jan 07, 2014 | 17.02 | 17.53 | 16.58 | 17.50 | 350,412 | +0.15(+0.87%) |
Jan 06, 2014 | 17.94 | 18.09 | 17.25 | 17.35 | 257,071 | -0.56(-3.12%) |
Jan 03, 2014 | 17.79 | 18.01 | 17.47 | 17.91 | 157,844 | +0.15(+0.85%) |
Jan 02, 2014 | 18.23 | 18.23 | 17.57 | 17.76 | 177,670 | -0.62(-3.35%) |
Dec 31, 2013 | 18.25 | 18.37 | 18.37 | 18.37 | 128,197 | +0.14(+0.78%) |
Dec 30, 2013 | 18.10 | 18.36 | 17.91 | 18.23 | 110,967 | +0.08(+0.42%) |
Dec 27, 2013 | 18.38 | 18.42 | 18.02 | 18.15 | 94,731 | -0.15(-0.83%) |
Dec 26, 2013 | 18.17 | 18.36 | 18.09 | 18.30 | 87,343 | +0.26(+1.42%) |
Dec 24, 2013 | 17.98 | 18.63 | 17.78 | 18.05 | 37,752 | +0.04(+0.21%) |
Dec 23, 2013 | 17.81 | 18.17 | 17.72 | 18.01 | 130,868 | +0.28(+1.60%) |
Dec 20, 2013 | 17.33 | 18.06 | 17.33 | 17.73 | 456,536 | +0.42(+2.41%) |
Dec 19, 2013 | 17.31 | 17.72 | 17.29 | 17.31 | 135,496 | -0.21(-1.19%) |
Dec 18, 2013 | 17.23 | 17.62 | 17.13 | 17.52 | 186,344 | +0.29(+1.70%) |
Dec 17, 2013 | 17.28 | 17.43 | 17.03 | 17.23 | 193,838 | -0.06(-0.33%) |
Dec 16, 2013 | 17.25 | 17.43 | 17.14 | 17.28 | 164,327 | +0.04(+0.22%) |
Dec 13, 2013 | 17.38 | 17.56 | 17.19 | 17.24 | 155,537 | -0.06(-0.33%) |
Dec 12, 2013 | 17.36 | 17.50 | 17.15 | 17.30 | 163,343 | -0.03(-0.16%) |
Dec 11, 2013 | 17.40 | 17.65 | 17.15 | 17.33 | 268,074 | -0.01(-0.05%) |
Dec 10, 2013 | 17.74 | 17.93 | 17.21 | 17.34 | 131,405 | -0.42(-2.35%) |
Dec 09, 2013 | 17.99 | 18.21 | 17.72 | 17.76 | 105,662 | -0.26(-1.42%) |
Dec 06, 2013 | 17.56 | 18.07 | 17.56 | 18.01 | 0 | +0.56(+3.20%) |
Dec 05, 2013 | 17.49 | 17.77 | 17.36 | 17.45 | 0 | -0.06(-0.32%) |
Dec 04, 2013 | 17.65 | 17.87 | 17.16 | 17.51 | 0 | -0.26(-1.44%) |
Dec 03, 2013 | 18.12 | 18.35 | 17.58 | 17.77 | 211,647 | -0.43(-2.34%) |
Dec 02, 2013 | 18.55 | 18.75 | 18.05 | 18.19 | 97,357 | -0.34(-1.84%) |
Nov 29, 2013 | 18.66 | 18.69 | 18.35 | 18.53 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 18.08 | 18.61 | 17.85 | 18.52 | 0 | +0.43(+2.35%) |
Nov 26, 2013 | 17.78 | 18.28 | 17.52 | 18.10 | 0 | +0.34(+1.92%) |
Nov 25, 2013 | 17.83 | 18.09 | 17.64 | 17.76 | 112,518 | -0.08(-0.42%) |
Nov 22, 2013 | 18.11 | 18.25 | 17.78 | 17.83 | 0 | -0.23(-1.26%) |
Nov 21, 2013 | 17.76 | 18.29 | 17.76 | 18.06 | 149,567 | +0.41(+2.31%) |
Nov 20, 2013 | 17.80 | 17.80 | 17.19 | 17.65 | 0 | -0.08(-0.43%) |
Nov 19, 2013 | 17.77 | 18.01 | 17.59 | 17.73 | 82,694 | -0.01(-0.05%) |
Nov 18, 2013 | 17.55 | 17.85 | 17.51 | 17.74 | 0 | +0.21(+1.19%) |
Nov 15, 2013 | 17.19 | 17.79 | 17.19 | 17.53 | 0 | +0.31(+1.82%) |
Nov 14, 2013 | 17.59 | 18.12 | 17.21 | 17.22 | 160,214 | -0.40(-2.26%) |
Nov 13, 2013 | 17.87 | 18.04 | 17.45 | 17.61 | 337,658 | -0.39(-2.16%) |
Nov 12, 2013 | 17.52 | 18.00 | 17.40 | 18.00 | 0 | +0.48(+2.76%) |
Nov 11, 2013 | 17.43 | 17.60 | 17.15 | 17.52 | 0 | +0.07(+0.38%) |
Nov 08, 2013 | 17.06 | 18.03 | 17.06 | 17.45 | 0 | +0.40(+2.33%) |
Nov 07, 2013 | 17.30 | 17.50 | 16.99 | 17.05 | 179,069 | -0.19(-1.10%) |
Nov 06, 2013 | 17.25 | 17.52 | 16.91 | 17.24 | 405,117 | +0.03(+0.16%) |
Nov 05, 2013 | 16.52 | 17.49 | 16.24 | 17.22 | 622,646 | -1.14(-6.19%) |
Nov 04, 2013 | 18.23 | 18.70 | 18.23 | 18.35 | 235,318 | +0.15(+0.83%) |