Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.58 | 16.35 | 16.35 | 16.35 | 94,513 | -0.16(-0.99%) |
Dec 30, 2014 | 16.70 | 17.02 | 16.47 | 16.51 | 77,065 | -0.17(-0.99%) |
Dec 29, 2014 | 16.31 | 16.70 | 16.29 | 16.68 | 72,672 | +0.37(+2.27%) |
Dec 26, 2014 | 16.39 | 16.60 | 16.14 | 16.31 | 81,257 | -0.07(-0.42%) |
Dec 24, 2014 | 16.20 | 16.38 | 16.38 | 16.38 | 60,114 | +0.19(+1.20%) |
Dec 23, 2014 | 16.22 | 16.27 | 15.93 | 16.18 | 154,265 | +0.10(+0.61%) |
Dec 22, 2014 | 16.56 | 16.60 | 16.03 | 16.08 | 103,857 | -0.12(-0.72%) |
Dec 19, 2014 | 15.94 | 16.30 | 15.88 | 16.20 | 336,690 | +0.26(+1.65%) |
Dec 18, 2014 | 16.27 | 16.41 | 15.69 | 15.94 | 265,357 | -0.24(-1.51%) |
Dec 17, 2014 | 15.76 | 16.34 | 15.56 | 16.18 | 155,283 | +0.51(+3.23%) |
Dec 16, 2014 | 15.88 | 16.13 | 15.66 | 15.67 | 123,864 | -0.25(-1.59%) |
Dec 15, 2014 | 16.11 | 16.30 | 15.88 | 15.93 | 107,358 | -0.16(-0.97%) |
Dec 12, 2014 | 16.25 | 16.57 | 16.01 | 16.08 | 205,643 | -0.42(-2.54%) |
Dec 11, 2014 | 16.36 | 16.86 | 16.34 | 16.50 | 119,066 | +0.24(+1.50%) |
Dec 10, 2014 | 16.63 | 16.63 | 16.05 | 16.26 | 183,035 | -0.36(-2.17%) |
Dec 09, 2014 | 15.63 | 16.64 | 15.58 | 16.62 | 127,418 | +0.88(+5.57%) |
Dec 08, 2014 | 15.71 | 16.15 | 15.59 | 15.74 | 120,643 | +0.06(+0.37%) |
Dec 05, 2014 | 15.64 | 16.01 | 15.54 | 15.68 | 103,197 | +0.04(+0.25%) |
Dec 04, 2014 | 15.47 | 15.74 | 15.15 | 15.65 | 111,571 | +0.12(+0.75%) |
Dec 03, 2014 | 15.45 | 15.79 | 15.22 | 15.53 | 100,711 | +0.08(+0.50%) |
Dec 02, 2014 | 15.21 | 15.55 | 15.21 | 15.45 | 123,045 | +0.26(+1.73%) |
Dec 01, 2014 | 14.63 | 15.41 | 14.59 | 15.19 | 150,406 | +0.44(+2.97%) |
Nov 28, 2014 | 14.92 | 15.25 | 14.75 | 14.75 | 74,608 | -0.19(-1.24%) |
Nov 26, 2014 | 14.90 | 14.93 | 14.93 | 14.93 | 130,590 | +0.00(+0.00%) |
Nov 25, 2014 | 15.19 | 15.48 | 14.68 | 14.93 | 152,321 | -0.33(-2.17%) |
Nov 24, 2014 | 14.88 | 15.31 | 14.88 | 15.27 | 115,495 | +0.36(+2.42%) |
Nov 21, 2014 | 15.38 | 15.45 | 14.84 | 14.90 | 100,136 | -0.20(-1.35%) |
Nov 20, 2014 | 14.62 | 15.14 | 14.54 | 15.11 | 108,323 | +0.44(+2.99%) |
Nov 19, 2014 | 15.25 | 15.25 | 14.62 | 14.67 | 154,122 | -0.62(-4.08%) |
Nov 18, 2014 | 15.31 | 15.50 | 14.97 | 15.29 | 194,359 | +0.08(+0.51%) |
Nov 17, 2014 | 15.98 | 16.08 | 15.15 | 15.22 | 100,152 | -0.81(-5.05%) |
Nov 14, 2014 | 15.62 | 16.13 | 15.49 | 16.03 | 136,501 | +0.44(+2.81%) |
Nov 13, 2014 | 16.18 | 16.18 | 15.48 | 15.59 | 133,977 | -0.53(-3.27%) |
Nov 12, 2014 | 15.55 | 16.15 | 15.55 | 16.11 | 126,452 | +0.45(+2.86%) |
Nov 11, 2014 | 15.71 | 15.93 | 15.34 | 15.66 | 152,764 | -0.11(-0.68%) |
Nov 10, 2014 | 15.37 | 15.81 | 15.24 | 15.77 | 117,655 | +0.37(+2.41%) |
Nov 07, 2014 | 15.90 | 15.90 | 15.16 | 15.40 | 153,964 | -0.56(-3.48%) |
Nov 06, 2014 | 15.56 | 16.01 | 15.48 | 15.96 | 131,131 | +0.41(+2.63%) |
Nov 05, 2014 | 15.72 | 15.89 | 15.47 | 15.55 | 94,674 | -0.10(-0.62%) |
Nov 04, 2014 | 15.17 | 15.72 | 15.17 | 15.65 | 160,057 | +0.39(+2.56%) |
Nov 03, 2014 | 15.35 | 15.35 | 15.06 | 15.26 | 221,139 | -0.06(-0.38%) |
Oct 31, 2014 | 15.69 | 15.76 | 15.20 | 15.31 | 372,714 | +0.01(+0.06%) |
Oct 30, 2014 | 15.00 | 15.75 | 14.97 | 15.30 | 209,017 | +0.29(+1.95%) |
Oct 29, 2014 | 15.14 | 15.35 | 14.58 | 15.01 | 209,472 | -0.11(-0.71%) |
Oct 28, 2014 | 14.89 | 15.25 | 14.79 | 15.12 | 305,472 | +0.27(+1.84%) |
Oct 27, 2014 | 14.48 | 15.26 | 14.66 | 14.85 | 244,112 | +0.19(+1.26%) |
Oct 24, 2014 | 13.89 | 15.23 | 13.69 | 14.66 | 452,143 | +1.85(+14.46%) |
Oct 23, 2014 | 12.31 | 13.60 | 11.89 | 12.81 | 310,136 | +0.18(+1.39%) |
Oct 22, 2014 | 12.69 | 12.84 | 12.57 | 12.63 | 115,452 | -0.02(-0.15%) |
Oct 21, 2014 | 12.60 | 12.71 | 12.46 | 12.65 | 86,460 | +0.08(+0.62%) |
Oct 20, 2014 | 12.29 | 12.57 | 12.26 | 12.57 | 157,880 | +0.29(+2.38%) |
Oct 17, 2014 | 12.85 | 12.85 | 12.26 | 12.28 | 202,030 | -0.37(-2.93%) |
Oct 16, 2014 | 12.91 | 13.16 | 12.64 | 12.65 | 216,761 | -0.41(-3.13%) |
Oct 15, 2014 | 12.73 | 13.19 | 12.72 | 13.06 | 168,126 | +0.20(+1.59%) |
Oct 14, 2014 | 13.09 | 13.35 | 12.79 | 12.86 | 193,332 | -0.17(-1.27%) |
Oct 13, 2014 | 12.23 | 13.16 | 12.22 | 13.02 | 188,171 | +0.79(+6.45%) |
Oct 10, 2014 | 12.10 | 12.81 | 12.09 | 12.23 | 235,963 | +0.07(+0.56%) |
Oct 09, 2014 | 12.44 | 12.52 | 12.05 | 12.17 | 178,614 | -0.31(-2.50%) |
Oct 08, 2014 | 12.14 | 12.53 | 12.06 | 12.48 | 182,217 | +0.36(+2.98%) |
Oct 07, 2014 | 12.21 | 12.40 | 12.05 | 12.12 | 177,262 | -0.15(-1.19%) |
Oct 06, 2014 | 11.94 | 12.38 | 11.94 | 12.26 | 118,789 | +0.31(+2.61%) |
Oct 03, 2014 | 12.37 | 12.37 | 11.84 | 11.95 | 102,255 | -0.09(-0.73%) |
Oct 02, 2014 | 11.61 | 12.05 | 11.55 | 12.04 | 185,727 | +0.41(+3.52%) |
Oct 01, 2014 | 11.46 | 11.78 | 11.36 | 11.63 | 188,478 | +0.12(+1.02%) |
Sep 30, 2014 | 11.93 | 11.99 | 11.49 | 11.51 | 336,590 | -0.46(-3.81%) |
Sep 29, 2014 | 12.01 | 12.08 | 11.91 | 11.97 | 138,735 | -0.21(-1.76%) |
Sep 26, 2014 | 11.99 | 12.19 | 11.82 | 12.18 | 170,993 | +0.19(+1.62%) |
Sep 25, 2014 | 12.21 | 12.31 | 11.77 | 11.99 | 150,556 | -0.27(-2.22%) |
Sep 24, 2014 | 12.33 | 12.37 | 12.16 | 12.26 | 129,246 | -0.07(-0.55%) |
Sep 23, 2014 | 12.58 | 12.65 | 12.28 | 12.33 | 195,360 | -0.34(-2.69%) |
Sep 22, 2014 | 12.63 | 12.72 | 12.56 | 12.67 | 123,180 | -0.02(-0.15%) |
Sep 19, 2014 | 12.66 | 12.81 | 12.61 | 12.69 | 201,123 | +0.04(+0.31%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.54 | 12.65 | 144,601 | +0.07(+0.54%) |
Sep 17, 2014 | 12.66 | 12.73 | 12.49 | 12.58 | 125,183 | -0.06(-0.46%) |
Sep 16, 2014 | 12.64 | 12.70 | 12.40 | 12.64 | 117,310 | -0.01(-0.08%) |
Sep 15, 2014 | 13.00 | 13.01 | 12.62 | 12.65 | 157,939 | -0.34(-2.62%) |
Sep 12, 2014 | 13.24 | 13.32 | 12.84 | 12.99 | 178,147 | -0.29(-2.20%) |
Sep 11, 2014 | 13.10 | 13.34 | 13.10 | 13.28 | 82,096 | +0.08(+0.59%) |
Sep 10, 2014 | 13.32 | 13.38 | 13.13 | 13.20 | 114,113 | -0.08(-0.59%) |
Sep 09, 2014 | 13.70 | 13.76 | 13.26 | 13.28 | 95,782 | -0.41(-2.99%) |
Sep 08, 2014 | 13.47 | 13.73 | 13.46 | 13.69 | 94,192 | +0.25(+1.88%) |
Sep 05, 2014 | 13.62 | 13.70 | 13.25 | 13.44 | 170,770 | -0.25(-1.85%) |
Sep 04, 2014 | 13.95 | 14.08 | 13.64 | 13.69 | 193,355 | -0.20(-1.47%) |
Sep 03, 2014 | 14.67 | 14.69 | 13.85 | 13.90 | 273,064 | -0.69(-4.74%) |
Sep 02, 2014 | 14.95 | 15.00 | 14.54 | 14.59 | 196,048 | -0.35(-2.35%) |
Aug 29, 2014 | 14.56 | 14.94 | 14.94 | 14.94 | 119,222 | +0.36(+2.47%) |
Aug 28, 2014 | 14.82 | 14.90 | 14.53 | 14.58 | 146,704 | -0.28(-1.90%) |
Aug 27, 2014 | 14.88 | 14.89 | 14.78 | 14.86 | 96,379 | -0.04(-0.26%) |
Aug 26, 2014 | 14.81 | 14.93 | 14.80 | 14.90 | 158,789 | +0.12(+0.79%) |
Aug 25, 2014 | 14.95 | 15.00 | 14.68 | 14.78 | 180,770 | -0.14(-0.91%) |
Aug 22, 2014 | 15.13 | 15.13 | 14.75 | 14.92 | 150,120 | -0.22(-1.48%) |
Aug 21, 2014 | 15.41 | 15.50 | 14.76 | 15.14 | 151,573 | -0.20(-1.33%) |
Aug 20, 2014 | 15.68 | 15.88 | 15.08 | 15.35 | 135,343 | -0.51(-3.19%) |
Aug 19, 2014 | 15.37 | 15.88 | 15.29 | 15.85 | 176,401 | +0.55(+3.56%) |
Aug 18, 2014 | 15.08 | 15.46 | 15.08 | 15.31 | 101,908 | +0.37(+2.48%) |
Aug 15, 2014 | 15.13 | 15.21 | 14.69 | 14.94 | 121,967 | +0.01(+0.06%) |
Aug 14, 2014 | 15.15 | 15.15 | 14.89 | 14.93 | 69,958 | -0.24(-1.60%) |
Aug 13, 2014 | 14.70 | 15.29 | 14.68 | 15.17 | 166,202 | +0.49(+3.32%) |
Aug 12, 2014 | 14.66 | 14.85 | 14.43 | 14.69 | 138,783 | -0.08(-0.53%) |
Aug 11, 2014 | 14.54 | 14.83 | 14.31 | 14.76 | 145,793 | +0.35(+2.43%) |
Aug 08, 2014 | 14.26 | 14.39 | 14.15 | 14.41 | 129,442 | +0.15(+1.02%) |
Aug 07, 2014 | 14.61 | 14.70 | 14.16 | 14.27 | 87,326 | -0.32(-2.20%) |
Aug 06, 2014 | 14.23 | 14.63 | 14.23 | 14.59 | 163,294 | +0.30(+2.11%) |
Aug 05, 2014 | 14.17 | 14.39 | 14.07 | 14.29 | 127,092 | +0.14(+0.96%) |
Aug 04, 2014 | 14.32 | 14.32 | 13.78 | 14.15 | 261,427 | -0.14(-0.95%) |
Aug 01, 2014 | 14.58 | 14.79 | 14.15 | 14.29 | 245,225 | -0.29(-2.00%) |
Jul 31, 2014 | 14.74 | 14.80 | 14.55 | 14.58 | 299,422 | -0.37(-2.48%) |
Jul 30, 2014 | 14.57 | 15.10 | 14.56 | 14.95 | 375,589 | +0.70(+4.92%) |
Jul 29, 2014 | 14.59 | 14.59 | 14.18 | 14.25 | 332,936 | -0.37(-2.53%) |
Jul 28, 2014 | 14.60 | 14.67 | 14.30 | 14.62 | 397,493 | +0.01(+0.07%) |
Jul 25, 2014 | 14.30 | 14.62 | 14.08 | 14.61 | 522,813 | +0.04(+0.27%) |
Jul 24, 2014 | 16.81 | 16.88 | 14.13 | 14.57 | 957,601 | -2.55(-14.90%) |
Jul 23, 2014 | 17.46 | 17.46 | 16.93 | 17.12 | 227,195 | -0.38(-2.17%) |
Jul 22, 2014 | 17.37 | 17.78 | 17.29 | 17.50 | 299,710 | +0.19(+1.13%) |
Jul 21, 2014 | 17.43 | 17.43 | 17.08 | 17.30 | 153,041 | -0.22(-1.28%) |
Jul 18, 2014 | 17.06 | 17.57 | 16.97 | 17.53 | 310,365 | +0.41(+2.39%) |
Jul 17, 2014 | 17.21 | 17.34 | 17.05 | 17.12 | 344,126 | -0.23(-1.35%) |
Jul 16, 2014 | 17.40 | 17.48 | 17.25 | 17.35 | 231,807 | -0.02(-0.11%) |
Jul 15, 2014 | 17.55 | 17.55 | 17.10 | 17.37 | 176,395 | -0.17(-0.94%) |
Jul 14, 2014 | 17.67 | 17.71 | 17.48 | 17.54 | 205,387 | +0.03(+0.17%) |
Jul 11, 2014 | 17.47 | 17.54 | 17.17 | 17.51 | 128,430 | -0.02(-0.11%) |
Jul 10, 2014 | 17.04 | 17.59 | 17.04 | 17.53 | 223,210 | +0.12(+0.67%) |
Jul 09, 2014 | 17.56 | 17.64 | 17.25 | 17.41 | 240,919 | -0.05(-0.28%) |
Jul 08, 2014 | 17.66 | 17.69 | 17.26 | 17.46 | 226,861 | -0.18(-0.99%) |
Jul 07, 2014 | 18.19 | 18.19 | 17.59 | 17.64 | 129,544 | -0.55(-3.05%) |
Jul 03, 2014 | 18.39 | 18.19 | 18.19 | 18.19 | 56,479 | -0.10(-0.53%) |
Jul 02, 2014 | 18.20 | 18.41 | 18.04 | 18.29 | 241,261 | +0.06(+0.32%) |
Jul 01, 2014 | 17.96 | 18.70 | 17.96 | 18.23 | 230,673 | +0.35(+1.97%) |
Jun 30, 2014 | 18.04 | 18.23 | 17.69 | 17.88 | 206,772 | -0.13(-0.70%) |
Jun 27, 2014 | 17.16 | 18.02 | 17.03 | 18.00 | 564,839 | +0.73(+4.23%) |
Jun 26, 2014 | 17.12 | 17.57 | 17.07 | 17.27 | 219,439 | +0.09(+0.51%) |
Jun 25, 2014 | 16.64 | 17.20 | 16.60 | 17.19 | 212,677 | +0.47(+2.79%) |
Jun 24, 2014 | 16.43 | 16.75 | 16.32 | 16.72 | 155,399 | +0.30(+1.84%) |
Jun 23, 2014 | 16.55 | 16.61 | 16.25 | 16.42 | 179,708 | -0.14(-0.82%) |
Jun 20, 2014 | 16.43 | 16.57 | 16.12 | 16.55 | 269,621 | +0.21(+1.31%) |
Jun 19, 2014 | 16.36 | 16.53 | 16.22 | 16.34 | 107,576 | +0.04(+0.24%) |
Jun 18, 2014 | 16.32 | 16.32 | 15.97 | 16.30 | 99,414 | +0.03(+0.18%) |
Jun 17, 2014 | 16.04 | 16.36 | 16.00 | 16.27 | 139,881 | +0.29(+1.83%) |
Jun 16, 2014 | 16.00 | 16.30 | 15.86 | 15.98 | 87,171 | -0.03(-0.18%) |
Jun 13, 2014 | 16.12 | 16.18 | 15.77 | 16.01 | 178,214 | -0.11(-0.66%) |
Jun 12, 2014 | 16.16 | 16.19 | 15.90 | 16.12 | 77,607 | -0.05(-0.30%) |
Jun 11, 2014 | 16.12 | 16.35 | 16.09 | 16.16 | 164,765 | -0.09(-0.54%) |
Jun 10, 2014 | 16.13 | 16.25 | 15.98 | 16.25 | 73,557 | +0.11(+0.66%) |
Jun 06, 2014 | 16.18 | 16.28 | 16.03 | 16.14 | 131,495 | +0.11(+0.67%) |
Jun 05, 2014 | 15.57 | 16.07 | 15.46 | 16.04 | 103,019 | +0.50(+3.19%) |
Jun 04, 2014 | 15.53 | 15.60 | 15.31 | 15.54 | 89,351 | +0.01(+0.06%) |
Jun 03, 2014 | 15.69 | 15.69 | 15.24 | 15.53 | 136,812 | -0.16(-0.99%) |
Jun 02, 2014 | 16.04 | 16.04 | 15.65 | 15.69 | 110,419 | -0.37(-2.30%) |
May 30, 2014 | 16.12 | 16.28 | 15.91 | 16.06 | 76,518 | -0.13(-0.78%) |
May 29, 2014 | 16.09 | 16.33 | 16.05 | 16.18 | 60,821 | +0.06(+0.36%) |
May 28, 2014 | 16.29 | 16.40 | 16.09 | 16.12 | 77,335 | -0.22(-1.37%) |
May 27, 2014 | 16.00 | 16.37 | 15.86 | 16.35 | 246,928 | +0.50(+3.13%) |
May 23, 2014 | 15.63 | 15.85 | 15.85 | 15.85 | 116,118 | +0.25(+1.62%) |
May 22, 2014 | 15.51 | 15.65 | 15.43 | 15.60 | 254,223 | +0.05(+0.31%) |
May 21, 2014 | 15.63 | 15.63 | 15.22 | 15.55 | 146,964 | +0.03(+0.19%) |
May 20, 2014 | 15.96 | 16.06 | 15.50 | 15.52 | 346,521 | -0.54(-3.33%) |
May 19, 2014 | 15.91 | 16.12 | 15.88 | 16.06 | 116,125 | +0.04(+0.24%) |
May 16, 2014 | 16.24 | 16.40 | 15.76 | 16.02 | 121,213 | -0.24(-1.50%) |
May 15, 2014 | 16.20 | 16.30 | 15.78 | 16.26 | 278,925 | +0.02(+0.12%) |
May 14, 2014 | 16.52 | 16.52 | 16.20 | 16.24 | 185,005 | -0.34(-2.05%) |
May 13, 2014 | 16.94 | 16.95 | 16.53 | 16.58 | 123,814 | -0.39(-2.29%) |
May 12, 2014 | 16.39 | 17.07 | 16.25 | 16.97 | 199,602 | +0.72(+4.43%) |
May 09, 2014 | 15.94 | 16.32 | 15.92 | 16.25 | 105,866 | +0.25(+1.58%) |
May 08, 2014 | 15.96 | 16.18 | 15.90 | 16.00 | 206,311 | +0.04(+0.24%) |
May 07, 2014 | 15.94 | 16.10 | 15.77 | 15.96 | 223,918 | +0.00(+0.00%) |
May 06, 2014 | 15.89 | 16.06 | 15.80 | 15.96 | 193,523 | -0.05(-0.30%) |
May 05, 2014 | 15.66 | 16.12 | 15.64 | 16.01 | 158,663 | +0.25(+1.61%) |
May 02, 2014 | 15.95 | 16.15 | 15.60 | 15.76 | 133,492 | -0.22(-1.40%) |
May 01, 2014 | 15.36 | 16.00 | 15.09 | 15.98 | 328,370 | +0.60(+3.92%) |
Apr 30, 2014 | 15.49 | 15.66 | 15.15 | 15.38 | 256,697 | -0.23(-1.50%) |
Apr 29, 2014 | 15.65 | 15.79 | 15.55 | 15.61 | 187,446 | -0.02(-0.12%) |
Apr 28, 2014 | 15.80 | 15.93 | 15.24 | 15.63 | 328,103 | -0.06(-0.37%) |
Apr 25, 2014 | 15.64 | 15.88 | 15.39 | 15.69 | 302,324 | -0.10(-0.62%) |
Apr 24, 2014 | 16.49 | 16.72 | 15.39 | 15.78 | 411,424 | -1.34(-7.84%) |
Apr 23, 2014 | 17.36 | 17.47 | 16.98 | 17.13 | 188,969 | -0.26(-1.51%) |
Apr 22, 2014 | 16.77 | 17.45 | 16.71 | 17.39 | 137,367 | +0.71(+4.26%) |
Apr 21, 2014 | 16.55 | 16.87 | 16.47 | 16.68 | 156,779 | +0.20(+1.24%) |
Apr 17, 2014 | 16.49 | 16.48 | 16.48 | 16.48 | 98,340 | -0.01(-0.06%) |
Apr 16, 2014 | 16.86 | 16.89 | 16.45 | 16.49 | 110,561 | -0.20(-1.22%) |
Apr 15, 2014 | 16.62 | 17.13 | 16.16 | 16.69 | 163,402 | +0.14(+0.82%) |
Apr 14, 2014 | 16.86 | 17.44 | 16.36 | 16.55 | 187,037 | -0.17(-0.99%) |
Apr 11, 2014 | 16.98 | 17.30 | 16.63 | 16.72 | 124,817 | -0.46(-2.66%) |
Apr 10, 2014 | 18.00 | 18.00 | 17.07 | 17.18 | 208,017 | -0.96(-5.31%) |
Apr 09, 2014 | 18.15 | 18.22 | 17.80 | 18.14 | 129,173 | +0.08(+0.43%) |
Apr 08, 2014 | 17.99 | 18.32 | 17.87 | 18.06 | 116,725 | +0.12(+0.65%) |
Apr 07, 2014 | 18.25 | 18.30 | 17.71 | 17.94 | 148,574 | -0.34(-1.86%) |
Apr 04, 2014 | 19.15 | 19.15 | 18.06 | 18.29 | 174,705 | -0.69(-3.64%) |
Apr 03, 2014 | 19.05 | 19.09 | 18.78 | 18.98 | 89,229 | -0.12(-0.61%) |
Apr 02, 2014 | 19.29 | 19.29 | 18.82 | 19.09 | 167,701 | -0.09(-0.46%) |
Apr 01, 2014 | 18.66 | 19.23 | 18.60 | 19.18 | 215,454 | +0.64(+3.42%) |
Mar 31, 2014 | 18.07 | 18.81 | 18.07 | 18.55 | 169,646 | +0.58(+3.25%) |
Mar 28, 2014 | 17.99 | 18.64 | 17.89 | 17.96 | 100,235 | -0.05(-0.27%) |
Mar 27, 2014 | 18.21 | 18.28 | 17.85 | 18.01 | 120,777 | -0.20(-1.12%) |
Mar 26, 2014 | 18.82 | 18.82 | 18.15 | 18.22 | 96,498 | -0.46(-2.45%) |
Mar 25, 2014 | 18.91 | 19.08 | 18.42 | 18.67 | 91,952 | -0.11(-0.57%) |
Mar 24, 2014 | 18.98 | 19.06 | 18.48 | 18.78 | 132,063 | -0.19(-1.03%) |
Mar 21, 2014 | 18.87 | 19.28 | 18.87 | 18.97 | 277,342 | +0.11(+0.57%) |
Mar 20, 2014 | 18.86 | 18.96 | 18.77 | 18.87 | 92,064 | -0.01(-0.05%) |
Mar 19, 2014 | 18.93 | 19.12 | 18.69 | 18.88 | 92,132 | -0.13(-0.67%) |
Mar 18, 2014 | 18.89 | 19.22 | 18.84 | 19.00 | 173,257 | +0.08(+0.41%) |
Mar 17, 2014 | 19.23 | 19.35 | 18.87 | 18.93 | 150,719 | -0.27(-1.42%) |
Mar 14, 2014 | 19.17 | 19.40 | 19.17 | 19.20 | 93,702 | -0.04(-0.20%) |
Mar 13, 2014 | 19.42 | 19.43 | 19.06 | 19.24 | 150,658 | -0.07(-0.35%) |
Mar 12, 2014 | 19.31 | 19.41 | 19.12 | 19.30 | 141,940 | -0.17(-0.90%) |
Mar 11, 2014 | 19.78 | 20.24 | 19.34 | 19.48 | 134,452 | -0.26(-1.33%) |
Mar 10, 2014 | 19.61 | 20.08 | 19.58 | 19.74 | 157,498 | +0.12(+0.59%) |
Mar 07, 2014 | 19.47 | 19.65 | 18.98 | 19.63 | 115,496 | +0.31(+1.61%) |
Mar 06, 2014 | 19.26 | 19.43 | 19.10 | 19.31 | 103,717 | +0.03(+0.15%) |
Mar 05, 2014 | 19.34 | 19.42 | 19.07 | 19.28 | 91,489 | -0.13(-0.65%) |
Mar 04, 2014 | 19.16 | 20.02 | 19.13 | 19.41 | 214,677 | +0.50(+2.62%) |
Mar 03, 2014 | 19.17 | 19.26 | 18.73 | 18.92 | 136,803 | -0.36(-1.87%) |
Feb 28, 2014 | 19.29 | 19.33 | 19.04 | 19.28 | 207,884 | +0.03(+0.15%) |
Feb 27, 2014 | 19.03 | 19.26 | 18.83 | 19.25 | 109,862 | +0.12(+0.61%) |
Feb 26, 2014 | 19.04 | 19.20 | 18.87 | 19.13 | 126,911 | +0.06(+0.31%) |
Feb 25, 2014 | 19.64 | 19.72 | 19.01 | 19.07 | 176,476 | -0.57(-2.92%) |
Feb 24, 2014 | 19.30 | 19.78 | 18.96 | 19.64 | 217,646 | +0.68(+3.59%) |
Feb 21, 2014 | 18.87 | 19.05 | 18.69 | 18.96 | 217,241 | +0.16(+0.83%) |
Feb 20, 2014 | 18.54 | 18.89 | 18.40 | 18.81 | 65,360 | +0.26(+1.42%) |
Feb 19, 2014 | 18.71 | 19.02 | 18.43 | 18.55 | 112,873 | -0.26(-1.40%) |
Feb 18, 2014 | 18.57 | 18.93 | 18.53 | 18.81 | 193,428 | +0.22(+1.20%) |
Feb 14, 2014 | 18.90 | 18.58 | 18.58 | 18.58 | 75,783 | -0.27(-1.44%) |
Feb 13, 2014 | 18.48 | 18.87 | 18.48 | 18.86 | 95,129 | +0.27(+1.47%) |
Feb 12, 2014 | 18.50 | 18.66 | 18.30 | 18.58 | 283,501 | +0.04(+0.21%) |
Feb 11, 2014 | 18.39 | 18.75 | 18.34 | 18.55 | 148,268 | +0.16(+0.85%) |
Feb 10, 2014 | 18.11 | 18.46 | 17.86 | 18.39 | 175,184 | +0.27(+1.50%) |
Feb 07, 2014 | 18.66 | 18.67 | 18.11 | 18.12 | 328,502 | -0.53(-2.87%) |
Feb 06, 2014 | 19.01 | 19.21 | 18.25 | 18.65 | 309,744 | -0.23(-1.24%) |
Feb 05, 2014 | 18.74 | 19.00 | 18.39 | 18.89 | 283,706 | +0.11(+0.57%) |
Feb 04, 2014 | 19.03 | 19.03 | 18.50 | 18.78 | 205,325 | -0.24(-1.28%) |
Feb 03, 2014 | 19.63 | 19.87 | 18.83 | 19.02 | 265,692 | -0.60(-3.07%) |
Jan 31, 2014 | 20.36 | 20.66 | 19.60 | 19.63 | 306,539 | -1.14(-5.48%) |
Jan 30, 2014 | 20.81 | 20.96 | 20.67 | 20.76 | 132,130 | +0.02(+0.09%) |
Jan 29, 2014 | 21.02 | 21.02 | 20.71 | 20.74 | 288,252 | -0.41(-1.93%) |
Jan 28, 2014 | 21.49 | 21.57 | 20.89 | 21.15 | 304,752 | -0.29(-1.36%) |
Jan 27, 2014 | 21.98 | 22.09 | 21.33 | 21.44 | 234,831 | -0.53(-2.39%) |
Jan 24, 2014 | 22.65 | 22.74 | 21.71 | 21.97 | 335,420 | -0.93(-4.08%) |
Jan 23, 2014 | 23.48 | 23.71 | 22.54 | 22.90 | 203,529 | -1.02(-4.27%) |
Jan 22, 2014 | 24.61 | 25.25 | 23.90 | 23.92 | 268,826 | -0.68(-2.77%) |
Jan 21, 2014 | 23.77 | 24.97 | 23.58 | 24.60 | 402,619 | +1.01(+4.29%) |
Jan 17, 2014 | 23.38 | 23.59 | 23.59 | 23.59 | 175,628 | +0.23(+1.00%) |
Jan 16, 2014 | 22.54 | 23.83 | 22.44 | 23.36 | 162,156 | +0.82(+3.62%) |
Jan 15, 2014 | 21.84 | 22.64 | 21.76 | 22.54 | 145,438 | +0.70(+3.21%) |
Jan 14, 2014 | 21.61 | 21.91 | 21.56 | 21.84 | 68,231 | +0.34(+1.58%) |
Jan 13, 2014 | 22.15 | 22.15 | 21.40 | 21.50 | 86,996 | -0.77(-3.45%) |
Jan 10, 2014 | 22.25 | 22.39 | 22.01 | 22.27 | 82,526 | +0.09(+0.39%) |
Jan 09, 2014 | 21.77 | 22.20 | 21.56 | 22.18 | 155,401 | +0.48(+2.20%) |
Jan 08, 2014 | 21.82 | 21.92 | 21.61 | 21.71 | 159,364 | -0.19(-0.89%) |
Jan 07, 2014 | 21.62 | 21.96 | 21.39 | 21.90 | 130,808 | +0.30(+1.40%) |
Jan 06, 2014 | 22.18 | 22.18 | 21.56 | 21.60 | 168,411 | -0.45(-2.03%) |
Jan 03, 2014 | 22.24 | 22.32 | 21.86 | 22.05 | 124,591 | -0.22(-1.00%) |