Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.84 | 16.50 | 16.50 | 16.50 | 566,564 | -0.23(-1.35%) |
Dec 30, 2014 | 16.85 | 17.00 | 16.61 | 16.72 | 698,663 | -0.20(-1.21%) |
Dec 29, 2014 | 17.08 | 17.12 | 16.87 | 16.93 | 600,380 | -0.19(-1.13%) |
Dec 26, 2014 | 17.13 | 17.30 | 17.08 | 17.12 | 341,455 | +0.07(+0.38%) |
Dec 24, 2014 | 17.14 | 17.06 | 17.06 | 17.06 | 237,097 | -0.09(-0.51%) |
Dec 23, 2014 | 16.98 | 17.29 | 16.95 | 17.14 | 715,905 | +0.14(+0.80%) |
Dec 22, 2014 | 16.71 | 17.02 | 16.70 | 17.01 | 632,246 | +0.36(+2.16%) |
Dec 19, 2014 | 16.71 | 16.86 | 16.63 | 16.65 | 1,124,413 | -0.11(-0.65%) |
Dec 18, 2014 | 16.81 | 16.83 | 16.67 | 16.75 | 518,355 | +0.14(+0.82%) |
Dec 17, 2014 | 16.08 | 16.64 | 16.08 | 16.62 | 921,623 | +0.53(+3.33%) |
Dec 16, 2014 | 15.84 | 16.53 | 15.81 | 16.08 | 1,033,070 | +0.23(+1.48%) |
Dec 15, 2014 | 16.25 | 16.26 | 15.49 | 15.85 | 917,178 | -0.29(-1.83%) |
Dec 12, 2014 | 16.65 | 16.84 | 16.08 | 16.14 | 1,183,872 | -0.74(-4.40%) |
Dec 11, 2014 | 15.78 | 17.03 | 15.65 | 16.89 | 2,390,029 | +1.17(+7.47%) |
Dec 10, 2014 | 15.18 | 15.75 | 15.13 | 15.71 | 1,901,788 | +0.54(+3.56%) |
Dec 09, 2014 | 15.21 | 15.27 | 15.11 | 15.17 | 1,003,852 | -0.13(-0.86%) |
Dec 08, 2014 | 15.53 | 15.61 | 15.30 | 15.30 | 474,490 | -0.29(-1.89%) |
Dec 05, 2014 | 15.61 | 15.77 | 15.47 | 15.60 | 681,137 | -0.04(-0.24%) |
Dec 04, 2014 | 15.93 | 15.97 | 15.60 | 15.64 | 665,900 | -0.26(-1.61%) |
Dec 03, 2014 | 15.75 | 15.99 | 15.56 | 15.89 | 588,537 | +0.22(+1.39%) |
Dec 02, 2014 | 15.51 | 15.73 | 15.42 | 15.67 | 682,632 | +0.20(+1.30%) |
Dec 01, 2014 | 15.58 | 15.75 | 15.43 | 15.47 | 434,627 | -0.15(-0.94%) |
Nov 28, 2014 | 15.84 | 15.96 | 15.61 | 15.62 | 243,094 | -0.15(-0.97%) |
Nov 26, 2014 | 15.58 | 15.77 | 15.77 | 15.77 | 521,651 | +0.22(+1.40%) |
Nov 25, 2014 | 15.53 | 15.61 | 15.31 | 15.55 | 660,923 | +0.01(+0.03%) |
Nov 24, 2014 | 15.65 | 15.67 | 15.49 | 15.55 | 398,855 | -0.03(-0.18%) |
Nov 21, 2014 | 15.71 | 15.73 | 15.54 | 15.58 | 485,176 | +0.07(+0.42%) |
Nov 20, 2014 | 15.54 | 15.61 | 15.45 | 15.51 | 433,416 | -0.07(-0.42%) |
Nov 19, 2014 | 15.73 | 15.76 | 15.50 | 15.58 | 450,133 | -0.20(-1.25%) |
Nov 18, 2014 | 16.10 | 16.26 | 15.72 | 15.77 | 595,947 | -0.24(-1.50%) |
Nov 17, 2014 | 15.80 | 16.09 | 15.80 | 16.01 | 403,898 | +0.21(+1.31%) |
Nov 14, 2014 | 16.01 | 16.04 | 15.60 | 15.81 | 837,079 | -0.19(-1.19%) |
Nov 13, 2014 | 16.12 | 16.21 | 15.93 | 16.00 | 376,162 | -0.08(-0.48%) |
Nov 12, 2014 | 15.73 | 16.12 | 15.68 | 16.07 | 505,370 | +0.24(+1.52%) |
Nov 11, 2014 | 16.12 | 16.12 | 15.66 | 15.83 | 606,977 | -0.32(-1.99%) |
Nov 10, 2014 | 15.95 | 16.16 | 15.85 | 16.15 | 377,320 | +0.19(+1.20%) |
Nov 07, 2014 | 15.94 | 15.99 | 15.82 | 15.96 | 361,431 | -0.03(-0.17%) |
Nov 06, 2014 | 15.79 | 16.00 | 15.75 | 15.99 | 324,358 | +0.20(+1.24%) |
Nov 05, 2014 | 16.03 | 16.11 | 15.73 | 15.79 | 451,204 | -0.16(-0.99%) |
Nov 04, 2014 | 15.88 | 16.09 | 15.85 | 15.95 | 344,958 | +0.03(+0.17%) |
Nov 03, 2014 | 16.09 | 16.14 | 15.92 | 15.93 | 498,286 | -0.15(-0.95%) |
Oct 31, 2014 | 15.90 | 16.09 | 15.73 | 16.08 | 660,903 | +0.39(+2.51%) |
Oct 30, 2014 | 15.58 | 15.75 | 15.53 | 15.69 | 579,398 | +0.03(+0.17%) |
Oct 29, 2014 | 15.55 | 15.78 | 15.54 | 15.66 | 607,697 | +0.13(+0.84%) |
Oct 28, 2014 | 15.41 | 15.65 | 15.36 | 15.53 | 708,497 | +0.14(+0.89%) |
Oct 27, 2014 | 15.13 | 15.45 | 15.14 | 15.39 | 716,504 | +0.25(+1.66%) |
Oct 24, 2014 | 15.31 | 15.35 | 15.04 | 15.14 | 866,454 | -0.11(-0.72%) |
Oct 23, 2014 | 15.03 | 15.29 | 15.03 | 15.25 | 827,857 | +0.25(+1.67%) |
Oct 22, 2014 | 15.68 | 15.91 | 14.83 | 15.00 | 2,327,759 | -1.10(-6.85%) |
Oct 21, 2014 | 16.06 | 16.13 | 15.96 | 16.10 | 733,517 | +0.11(+0.72%) |
Oct 20, 2014 | 15.83 | 16.05 | 15.80 | 15.99 | 832,317 | +0.15(+0.93%) |
Oct 17, 2014 | 16.17 | 16.23 | 15.74 | 15.84 | 598,921 | -0.09(-0.55%) |
Oct 16, 2014 | 15.91 | 16.16 | 15.74 | 15.93 | 629,617 | -0.06(-0.38%) |
Oct 15, 2014 | 15.55 | 16.05 | 15.47 | 15.99 | 989,751 | +0.20(+1.24%) |
Oct 14, 2014 | 15.77 | 16.17 | 15.62 | 15.79 | 1,113,694 | +0.11(+0.70%) |
Oct 13, 2014 | 15.28 | 15.95 | 15.27 | 15.68 | 1,352,752 | +0.41(+2.68%) |
Oct 10, 2014 | 14.87 | 15.34 | 14.84 | 15.27 | 577,853 | +0.39(+2.60%) |
Oct 09, 2014 | 15.21 | 15.28 | 14.88 | 14.88 | 424,388 | -0.33(-2.19%) |
Oct 08, 2014 | 14.92 | 15.23 | 14.75 | 15.22 | 629,170 | +0.32(+2.16%) |
Oct 07, 2014 | 15.26 | 15.34 | 14.89 | 14.89 | 456,541 | -0.44(-2.88%) |
Oct 06, 2014 | 15.29 | 15.49 | 15.27 | 15.34 | 759,663 | +0.07(+0.43%) |
Oct 03, 2014 | 15.25 | 15.28 | 15.14 | 15.27 | 620,507 | +0.15(+0.97%) |
Oct 02, 2014 | 14.98 | 15.17 | 14.98 | 15.12 | 534,334 | +0.17(+1.13%) |
Oct 01, 2014 | 15.03 | 15.03 | 14.79 | 14.95 | 626,528 | -0.08(-0.54%) |
Sep 30, 2014 | 15.01 | 15.13 | 14.98 | 15.04 | 715,683 | +0.03(+0.22%) |
Sep 29, 2014 | 14.89 | 15.01 | 14.85 | 15.00 | 536,632 | +0.02(+0.15%) |
Sep 26, 2014 | 14.99 | 15.11 | 14.78 | 14.98 | 703,381 | +0.00(+0.00%) |
Sep 25, 2014 | 15.28 | 15.35 | 14.98 | 14.98 | 701,179 | -0.31(-2.04%) |
Sep 24, 2014 | 15.06 | 15.32 | 15.01 | 15.29 | 511,392 | +0.30(+1.98%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.97 | 15.00 | 621,964 | -0.26(-1.70%) |
Sep 22, 2014 | 15.40 | 15.42 | 15.12 | 15.26 | 499,188 | -0.16(-1.05%) |
Sep 19, 2014 | 15.40 | 15.56 | 15.40 | 15.42 | 825,908 | +0.03(+0.21%) |
Sep 18, 2014 | 15.40 | 15.46 | 15.25 | 15.39 | 518,456 | +0.05(+0.35%) |
Sep 17, 2014 | 15.30 | 15.40 | 15.26 | 15.33 | 488,887 | +0.01(+0.04%) |
Sep 16, 2014 | 15.37 | 15.45 | 15.27 | 15.33 | 605,345 | -0.09(-0.56%) |
Sep 15, 2014 | 15.40 | 15.47 | 15.26 | 15.41 | 563,060 | +0.04(+0.25%) |
Sep 12, 2014 | 15.79 | 15.80 | 15.36 | 15.37 | 679,054 | -0.40(-2.53%) |
Sep 11, 2014 | 15.67 | 15.80 | 15.61 | 15.77 | 887,480 | +0.08(+0.48%) |
Sep 10, 2014 | 15.42 | 15.71 | 15.37 | 15.70 | 887,749 | +0.26(+1.68%) |
Sep 09, 2014 | 16.07 | 16.09 | 15.42 | 15.44 | 1,536,222 | -0.84(-5.13%) |
Sep 08, 2014 | 16.29 | 16.30 | 16.12 | 16.28 | 349,676 | -0.03(-0.20%) |
Sep 05, 2014 | 16.17 | 16.38 | 16.06 | 16.31 | 493,894 | +0.06(+0.40%) |
Sep 04, 2014 | 16.18 | 16.30 | 16.18 | 16.24 | 409,244 | +0.05(+0.30%) |
Sep 03, 2014 | 16.33 | 16.33 | 16.17 | 16.19 | 509,978 | -0.13(-0.79%) |
Sep 02, 2014 | 16.28 | 16.33 | 16.17 | 16.32 | 425,091 | +0.04(+0.26%) |
Aug 29, 2014 | 16.33 | 16.28 | 16.28 | 16.28 | 519,209 | -0.05(-0.30%) |
Aug 28, 2014 | 16.11 | 16.43 | 16.11 | 16.33 | 824,696 | +0.22(+1.34%) |
Aug 27, 2014 | 15.90 | 16.12 | 15.87 | 16.11 | 297,403 | +0.23(+1.46%) |
Aug 26, 2014 | 15.75 | 15.90 | 15.69 | 15.88 | 431,576 | +0.12(+0.79%) |
Aug 25, 2014 | 15.85 | 15.94 | 15.72 | 15.76 | 471,465 | -0.03(-0.20%) |
Aug 22, 2014 | 15.86 | 15.99 | 15.75 | 15.79 | 375,589 | -0.05(-0.34%) |
Aug 21, 2014 | 15.74 | 15.93 | 15.68 | 15.84 | 412,577 | +0.15(+0.93%) |
Aug 20, 2014 | 15.71 | 15.77 | 15.56 | 15.70 | 350,665 | -0.04(-0.24%) |
Aug 19, 2014 | 15.67 | 15.76 | 15.67 | 15.74 | 285,494 | +0.08(+0.52%) |
Aug 18, 2014 | 15.85 | 15.87 | 15.62 | 15.66 | 608,522 | -0.13(-0.82%) |
Aug 15, 2014 | 15.66 | 15.80 | 15.61 | 15.78 | 626,837 | +0.22(+1.38%) |
Aug 14, 2014 | 15.57 | 15.67 | 15.50 | 15.57 | 694,488 | +0.06(+0.38%) |
Aug 13, 2014 | 15.55 | 15.55 | 15.42 | 15.51 | 411,718 | -0.03(-0.21%) |
Aug 12, 2014 | 15.66 | 15.75 | 15.52 | 15.54 | 347,174 | -0.11(-0.72%) |
Aug 11, 2014 | 15.34 | 15.72 | 15.31 | 15.66 | 454,639 | +0.37(+2.43%) |
Aug 08, 2014 | 15.11 | 15.28 | 15.07 | 15.28 | 367,686 | +0.16(+1.07%) |
Aug 07, 2014 | 15.19 | 15.25 | 15.06 | 15.12 | 279,857 | -0.04(-0.25%) |
Aug 06, 2014 | 15.09 | 15.28 | 15.09 | 15.16 | 298,121 | +0.03(+0.21%) |
Aug 05, 2014 | 15.47 | 15.48 | 15.06 | 15.13 | 553,131 | -0.40(-2.57%) |
Aug 04, 2014 | 15.23 | 15.56 | 15.16 | 15.53 | 763,424 | +0.33(+2.16%) |
Aug 01, 2014 | 15.12 | 15.27 | 15.11 | 15.20 | 581,408 | +0.06(+0.43%) |
Jul 31, 2014 | 15.29 | 15.32 | 15.11 | 15.13 | 821,478 | -0.26(-1.72%) |
Jul 30, 2014 | 15.68 | 15.68 | 15.14 | 15.40 | 869,080 | -0.11(-0.73%) |
Jul 29, 2014 | 15.69 | 15.81 | 15.50 | 15.51 | 732,350 | -0.22(-1.37%) |
Jul 28, 2014 | 15.90 | 15.91 | 15.66 | 15.73 | 483,159 | -0.18(-1.12%) |
Jul 25, 2014 | 15.83 | 15.95 | 15.82 | 15.90 | 769,008 | +0.04(+0.24%) |
Jul 24, 2014 | 15.81 | 15.89 | 15.68 | 15.87 | 664,060 | +0.10(+0.62%) |
Jul 23, 2014 | 15.96 | 16.06 | 15.57 | 15.77 | 1,197,401 | -0.20(-1.25%) |
Jul 22, 2014 | 15.61 | 15.98 | 15.56 | 15.97 | 998,191 | +0.37(+2.35%) |
Jul 21, 2014 | 15.88 | 15.88 | 15.48 | 15.60 | 1,411,570 | -0.37(-2.30%) |
Jul 18, 2014 | 16.44 | 16.52 | 15.88 | 15.97 | 2,215,837 | -0.65(-3.89%) |
Jul 17, 2014 | 16.78 | 16.89 | 16.60 | 16.61 | 685,968 | -0.32(-1.88%) |
Jul 16, 2014 | 17.11 | 17.12 | 16.86 | 16.93 | 385,455 | -0.16(-0.95%) |
Jul 15, 2014 | 17.30 | 17.30 | 17.08 | 17.09 | 366,299 | -0.23(-1.31%) |
Jul 14, 2014 | 17.16 | 17.35 | 17.16 | 17.32 | 336,738 | +0.25(+1.48%) |
Jul 11, 2014 | 17.10 | 17.20 | 16.80 | 17.07 | 540,274 | -0.01(-0.06%) |
Jul 10, 2014 | 17.08 | 17.17 | 16.90 | 17.08 | 603,957 | -0.18(-1.06%) |
Jul 09, 2014 | 17.48 | 17.54 | 17.22 | 17.26 | 475,316 | -0.21(-1.20%) |
Jul 08, 2014 | 17.52 | 17.54 | 17.39 | 17.47 | 575,650 | -0.05(-0.28%) |
Jul 07, 2014 | 17.56 | 17.67 | 17.48 | 17.52 | 322,512 | -0.13(-0.73%) |
Jul 03, 2014 | 17.61 | 17.65 | 17.65 | 17.65 | 253,019 | +0.15(+0.86%) |
Jul 02, 2014 | 17.64 | 17.67 | 17.44 | 17.50 | 441,205 | -0.17(-0.98%) |
Jul 01, 2014 | 17.60 | 17.86 | 17.59 | 17.67 | 501,661 | +0.05(+0.28%) |
Jun 30, 2014 | 17.46 | 17.63 | 17.44 | 17.62 | 429,862 | +0.08(+0.43%) |
Jun 27, 2014 | 17.46 | 17.57 | 17.40 | 17.55 | 645,262 | +0.02(+0.12%) |
Jun 26, 2014 | 17.79 | 17.84 | 17.44 | 17.53 | 478,525 | -0.28(-1.57%) |
Jun 25, 2014 | 17.69 | 17.82 | 17.65 | 17.81 | 500,336 | +0.07(+0.42%) |
Jun 24, 2014 | 17.76 | 17.85 | 17.65 | 17.73 | 799,101 | -0.03(-0.15%) |
Jun 23, 2014 | 17.85 | 17.90 | 17.72 | 17.76 | 735,306 | -0.07(-0.39%) |
Jun 20, 2014 | 18.10 | 18.14 | 17.67 | 17.83 | 1,803,561 | -0.21(-1.15%) |
Jun 19, 2014 | 18.07 | 18.21 | 17.96 | 18.04 | 542,048 | -0.03(-0.15%) |
Jun 18, 2014 | 18.05 | 18.08 | 17.93 | 18.06 | 278,425 | -0.01(-0.03%) |
Jun 17, 2014 | 17.91 | 18.09 | 17.88 | 18.07 | 561,480 | +0.07(+0.39%) |
Jun 16, 2014 | 18.02 | 18.07 | 17.89 | 18.00 | 201,071 | +0.00(+0.00%) |
Jun 13, 2014 | 17.98 | 18.01 | 17.83 | 18.00 | 418,479 | +0.03(+0.18%) |
Jun 12, 2014 | 17.90 | 17.99 | 17.77 | 17.97 | 372,311 | +0.05(+0.27%) |
Jun 11, 2014 | 18.10 | 18.14 | 17.84 | 17.92 | 567,220 | -0.28(-1.55%) |
Jun 10, 2014 | 18.45 | 18.45 | 17.96 | 18.20 | 755,338 | +0.01(+0.06%) |
Jun 06, 2014 | 18.33 | 18.33 | 18.08 | 18.19 | 420,428 | -0.14(-0.76%) |
Jun 05, 2014 | 18.14 | 18.33 | 18.01 | 18.33 | 633,480 | +0.17(+0.94%) |
Jun 04, 2014 | 17.95 | 18.16 | 17.90 | 18.16 | 542,081 | +0.11(+0.62%) |
Jun 03, 2014 | 18.23 | 18.27 | 17.96 | 18.05 | 702,868 | -0.18(-1.00%) |
Jun 02, 2014 | 18.31 | 18.35 | 18.14 | 18.23 | 380,984 | -0.05(-0.29%) |
May 30, 2014 | 18.33 | 18.33 | 18.21 | 18.28 | 646,072 | -0.01(-0.03%) |
May 29, 2014 | 18.30 | 18.32 | 18.17 | 18.29 | 411,670 | +0.11(+0.62%) |
May 28, 2014 | 18.16 | 18.27 | 18.10 | 18.17 | 545,771 | +0.07(+0.41%) |
May 27, 2014 | 18.03 | 18.27 | 17.97 | 18.10 | 877,985 | +0.18(+1.01%) |
May 23, 2014 | 18.01 | 17.92 | 17.92 | 17.92 | 740,259 | -0.04(-0.21%) |
May 22, 2014 | 17.96 | 17.98 | 17.75 | 17.96 | 241,525 | +0.04(+0.24%) |
May 21, 2014 | 17.61 | 17.96 | 17.56 | 17.91 | 899,981 | +0.29(+1.67%) |
May 20, 2014 | 17.33 | 17.64 | 17.15 | 17.62 | 1,006,970 | +0.30(+1.76%) |
May 19, 2014 | 17.08 | 17.32 | 16.97 | 17.32 | 248,551 | +0.16(+0.93%) |
May 16, 2014 | 16.93 | 17.16 | 16.90 | 17.16 | 410,328 | +0.20(+1.20%) |
May 15, 2014 | 17.08 | 17.16 | 16.82 | 16.95 | 618,167 | -0.20(-1.18%) |
May 14, 2014 | 17.18 | 17.29 | 17.06 | 17.16 | 696,024 | +0.03(+0.16%) |
May 13, 2014 | 17.35 | 17.42 | 17.13 | 17.13 | 880,187 | -0.22(-1.26%) |
May 12, 2014 | 17.24 | 17.46 | 17.11 | 17.35 | 718,141 | +0.20(+1.18%) |
May 09, 2014 | 16.90 | 17.17 | 16.85 | 17.14 | 520,758 | +0.16(+0.94%) |
May 08, 2014 | 17.18 | 17.29 | 16.95 | 16.98 | 636,777 | -0.22(-1.30%) |
May 07, 2014 | 17.16 | 17.24 | 17.02 | 17.21 | 559,720 | +0.12(+0.72%) |
May 06, 2014 | 17.27 | 17.33 | 17.08 | 17.09 | 392,163 | -0.19(-1.08%) |
May 05, 2014 | 17.30 | 17.44 | 17.14 | 17.27 | 295,196 | -0.07(-0.40%) |
May 02, 2014 | 17.34 | 17.43 | 17.25 | 17.34 | 389,350 | +0.07(+0.43%) |
May 01, 2014 | 17.43 | 17.50 | 17.14 | 17.27 | 696,207 | -0.23(-1.34%) |
Apr 30, 2014 | 17.34 | 17.62 | 17.14 | 17.50 | 763,665 | +0.21(+1.20%) |
Apr 29, 2014 | 16.93 | 17.40 | 16.91 | 17.29 | 980,585 | +0.49(+2.89%) |
Apr 28, 2014 | 16.67 | 16.86 | 16.60 | 16.81 | 519,920 | +0.15(+0.93%) |
Apr 25, 2014 | 16.98 | 17.03 | 16.65 | 16.65 | 431,867 | -0.33(-1.92%) |
Apr 24, 2014 | 17.16 | 17.28 | 16.95 | 16.98 | 380,517 | -0.12(-0.72%) |
Apr 23, 2014 | 17.09 | 17.22 | 17.09 | 17.10 | 386,503 | +0.00(+0.00%) |
Apr 22, 2014 | 17.10 | 17.23 | 16.88 | 17.10 | 655,283 | +0.03(+0.16%) |
Apr 21, 2014 | 16.65 | 17.11 | 16.65 | 17.08 | 774,637 | +0.44(+2.63%) |
Apr 17, 2014 | 17.11 | 16.64 | 16.64 | 16.64 | 1,836,218 | -0.62(-3.62%) |
Apr 16, 2014 | 17.34 | 17.34 | 17.18 | 17.26 | 563,262 | +0.02(+0.12%) |
Apr 15, 2014 | 17.24 | 17.30 | 17.12 | 17.24 | 607,732 | +0.06(+0.37%) |
Apr 14, 2014 | 17.22 | 17.30 | 17.08 | 17.18 | 489,690 | +0.10(+0.56%) |
Apr 11, 2014 | 16.82 | 17.11 | 16.74 | 17.08 | 579,850 | +0.18(+1.07%) |
Apr 10, 2014 | 17.15 | 17.30 | 16.80 | 16.90 | 678,525 | -0.22(-1.31%) |
Apr 09, 2014 | 17.34 | 17.40 | 17.08 | 17.12 | 777,465 | -0.21(-1.23%) |
Apr 08, 2014 | 17.86 | 17.86 | 17.32 | 17.34 | 972,988 | -0.52(-2.93%) |
Apr 07, 2014 | 17.00 | 17.94 | 16.89 | 17.86 | 1,484,455 | +1.01(+6.02%) |
Apr 04, 2014 | 16.89 | 16.99 | 16.59 | 16.85 | 1,180,579 | +0.62(+3.81%) |
Apr 03, 2014 | 16.36 | 16.39 | 16.18 | 16.23 | 312,232 | -0.10(-0.62%) |
Apr 02, 2014 | 16.22 | 16.38 | 16.14 | 16.33 | 409,612 | +0.12(+0.76%) |
Apr 01, 2014 | 16.14 | 16.21 | 16.02 | 16.21 | 502,074 | +0.14(+0.86%) |
Mar 31, 2014 | 16.04 | 16.20 | 15.87 | 16.07 | 818,206 | +0.12(+0.77%) |
Mar 28, 2014 | 15.75 | 16.08 | 15.75 | 15.94 | 481,078 | +0.18(+1.15%) |
Mar 27, 2014 | 16.18 | 16.22 | 15.62 | 15.76 | 967,275 | -0.44(-2.70%) |
Mar 26, 2014 | 16.27 | 16.32 | 16.12 | 16.20 | 623,187 | -0.05(-0.29%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.09 | 16.25 | 483,284 | +0.13(+0.79%) |
Mar 24, 2014 | 16.13 | 16.30 | 15.96 | 16.12 | 595,548 | -0.01(-0.07%) |
Mar 21, 2014 | 15.95 | 16.31 | 15.95 | 16.13 | 745,887 | +0.16(+0.99%) |
Mar 20, 2014 | 15.90 | 16.00 | 15.85 | 15.97 | 333,428 | +0.08(+0.53%) |
Mar 19, 2014 | 16.01 | 16.04 | 15.84 | 15.89 | 329,187 | -0.10(-0.63%) |
Mar 18, 2014 | 15.78 | 16.03 | 15.64 | 15.99 | 498,575 | +0.27(+1.75%) |
Mar 17, 2014 | 15.77 | 15.79 | 15.63 | 15.71 | 356,446 | +0.06(+0.37%) |
Mar 14, 2014 | 15.40 | 15.70 | 15.37 | 15.66 | 412,204 | +0.16(+1.02%) |
Mar 13, 2014 | 15.83 | 15.83 | 15.33 | 15.50 | 659,216 | -0.24(-1.54%) |
Mar 12, 2014 | 15.47 | 15.75 | 15.47 | 15.74 | 371,993 | +0.18(+1.15%) |
Mar 11, 2014 | 15.88 | 15.93 | 15.47 | 15.56 | 477,946 | -0.33(-2.09%) |
Mar 10, 2014 | 15.94 | 16.05 | 15.78 | 15.89 | 438,142 | -0.06(-0.36%) |
Mar 07, 2014 | 15.83 | 15.96 | 15.74 | 15.95 | 401,912 | +0.17(+1.07%) |
Mar 06, 2014 | 15.71 | 15.81 | 15.56 | 15.78 | 634,821 | +0.07(+0.44%) |
Mar 05, 2014 | 15.70 | 15.83 | 15.64 | 15.71 | 571,973 | +0.04(+0.24%) |
Mar 04, 2014 | 15.58 | 15.83 | 15.54 | 15.68 | 1,547,040 | +0.27(+1.75%) |
Mar 03, 2014 | 15.70 | 15.70 | 15.20 | 15.41 | 1,304,002 | -0.40(-2.54%) |
Feb 28, 2014 | 15.89 | 16.02 | 15.78 | 15.81 | 770,680 | -0.04(-0.23%) |
Feb 27, 2014 | 15.85 | 15.99 | 15.75 | 15.85 | 536,369 | -0.07(-0.46%) |
Feb 26, 2014 | 15.95 | 16.07 | 15.88 | 15.92 | 487,764 | -0.05(-0.30%) |
Feb 25, 2014 | 15.86 | 16.04 | 15.81 | 15.97 | 652,157 | +0.16(+1.04%) |
Feb 24, 2014 | 15.77 | 15.93 | 15.70 | 15.80 | 702,513 | +0.11(+0.67%) |
Feb 21, 2014 | 15.85 | 15.90 | 15.65 | 15.70 | 919,084 | -0.12(-0.77%) |
Feb 20, 2014 | 15.60 | 15.87 | 15.54 | 15.82 | 844,132 | +0.23(+1.46%) |
Feb 19, 2014 | 15.54 | 15.74 | 15.45 | 15.59 | 1,078,864 | +0.08(+0.51%) |
Feb 18, 2014 | 15.26 | 15.62 | 15.26 | 15.51 | 1,192,811 | +0.28(+1.84%) |
Feb 14, 2014 | 15.01 | 15.23 | 15.23 | 15.23 | 1,470,758 | +0.24(+1.62%) |
Feb 13, 2014 | 15.48 | 15.67 | 14.43 | 14.99 | 4,031,132 | -1.20(-7.43%) |
Feb 12, 2014 | 16.31 | 16.45 | 16.11 | 16.19 | 1,049,561 | -0.17(-1.06%) |
Feb 11, 2014 | 16.57 | 16.66 | 16.26 | 16.37 | 806,089 | -0.26(-1.59%) |
Feb 10, 2014 | 16.59 | 16.75 | 16.48 | 16.63 | 382,482 | +0.02(+0.13%) |
Feb 07, 2014 | 16.65 | 16.86 | 16.48 | 16.61 | 734,067 | -0.02(-0.13%) |
Feb 06, 2014 | 16.64 | 16.73 | 16.49 | 16.63 | 602,874 | +0.05(+0.29%) |
Feb 05, 2014 | 16.59 | 16.67 | 16.45 | 16.59 | 579,011 | -0.07(-0.44%) |
Feb 04, 2014 | 16.73 | 16.83 | 16.63 | 16.66 | 512,940 | +0.02(+0.13%) |
Feb 03, 2014 | 17.27 | 17.28 | 16.57 | 16.64 | 887,944 | -0.65(-3.78%) |
Jan 31, 2014 | 17.35 | 17.60 | 17.22 | 17.29 | 459,526 | -0.20(-1.15%) |
Jan 30, 2014 | 17.45 | 17.60 | 17.29 | 17.49 | 404,990 | +0.26(+1.53%) |
Jan 29, 2014 | 17.42 | 17.42 | 17.18 | 17.23 | 429,652 | -0.33(-1.86%) |
Jan 28, 2014 | 17.65 | 17.66 | 17.42 | 17.56 | 353,954 | -0.03(-0.18%) |
Jan 27, 2014 | 17.63 | 17.71 | 17.50 | 17.59 | 453,204 | +0.02(+0.12%) |
Jan 24, 2014 | 17.69 | 17.80 | 17.52 | 17.57 | 466,609 | -0.28(-1.57%) |
Jan 23, 2014 | 17.76 | 17.93 | 17.70 | 17.85 | 412,147 | -0.05(-0.27%) |
Jan 22, 2014 | 17.80 | 17.94 | 17.70 | 17.89 | 245,691 | +0.09(+0.53%) |
Jan 21, 2014 | 17.64 | 17.86 | 17.51 | 17.80 | 337,480 | +0.22(+1.26%) |
Jan 17, 2014 | 17.85 | 17.58 | 17.58 | 17.58 | 512,803 | -0.34(-1.91%) |
Jan 16, 2014 | 17.69 | 17.97 | 17.69 | 17.92 | 374,794 | +0.16(+0.89%) |
Jan 15, 2014 | 17.65 | 17.84 | 17.55 | 17.76 | 350,823 | +0.12(+0.66%) |
Jan 14, 2014 | 17.65 | 17.73 | 17.41 | 17.65 | 509,597 | +0.03(+0.15%) |
Jan 13, 2014 | 17.85 | 17.97 | 17.54 | 17.62 | 326,481 | -0.32(-1.77%) |
Jan 10, 2014 | 17.83 | 17.96 | 17.70 | 17.94 | 300,778 | +0.12(+0.65%) |
Jan 09, 2014 | 17.80 | 17.93 | 17.67 | 17.82 | 318,156 | -0.02(-0.09%) |
Jan 08, 2014 | 17.90 | 17.96 | 17.68 | 17.84 | 405,190 | -0.13(-0.71%) |
Jan 07, 2014 | 17.66 | 18.04 | 17.66 | 17.96 | 391,195 | +0.31(+1.76%) |
Jan 06, 2014 | 17.87 | 17.89 | 17.50 | 17.65 | 566,367 | -0.20(-1.09%) |
Jan 03, 2014 | 17.69 | 17.93 | 17.62 | 17.85 | 502,257 | +0.14(+0.80%) |