Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.98 | 14.10 | 14.10 | 14.10 | 59,492 | +0.12(+0.86%) |
Aug 28, 2014 | 14.06 | 14.08 | 13.85 | 13.98 | 53,911 | -0.11(-0.79%) |
Aug 27, 2014 | 14.13 | 14.19 | 14.01 | 14.09 | 68,353 | -0.05(-0.33%) |
Aug 26, 2014 | 14.03 | 14.27 | 13.98 | 14.14 | 144,127 | +0.11(+0.79%) |
Aug 25, 2014 | 14.14 | 14.14 | 13.95 | 14.03 | 54,103 | -0.04(-0.26%) |
Aug 22, 2014 | 14.00 | 14.14 | 13.83 | 14.07 | 82,050 | +0.01(+0.07%) |
Aug 21, 2014 | 13.80 | 14.12 | 13.78 | 14.06 | 120,344 | +0.24(+1.75%) |
Aug 20, 2014 | 13.88 | 14.04 | 13.74 | 13.82 | 116,408 | -0.06(-0.47%) |
Aug 19, 2014 | 14.08 | 14.12 | 13.85 | 13.88 | 90,281 | -0.13(-0.93%) |
Aug 18, 2014 | 13.77 | 14.01 | 13.69 | 14.01 | 132,705 | +0.42(+3.07%) |
Aug 15, 2014 | 13.85 | 13.90 | 13.41 | 13.59 | 163,554 | -0.09(-0.68%) |
Aug 14, 2014 | 13.62 | 13.79 | 13.61 | 13.69 | 77,618 | +0.05(+0.34%) |
Aug 13, 2014 | 13.69 | 13.88 | 13.63 | 13.64 | 73,616 | -0.01(-0.07%) |
Aug 12, 2014 | 13.67 | 13.86 | 13.52 | 13.65 | 192,380 | -0.12(-0.88%) |
Aug 11, 2014 | 13.79 | 13.96 | 13.69 | 13.77 | 96,563 | +0.05(+0.34%) |
Aug 08, 2014 | 13.46 | 13.89 | 13.46 | 13.72 | 278,169 | +0.24(+1.75%) |
Aug 07, 2014 | 13.51 | 13.64 | 13.40 | 13.49 | 313,646 | -0.06(-0.41%) |
Aug 06, 2014 | 13.50 | 13.64 | 13.49 | 13.54 | 237,260 | +0.02(+0.14%) |
Aug 05, 2014 | 13.23 | 13.62 | 13.23 | 13.52 | 206,353 | +0.18(+1.32%) |
Aug 04, 2014 | 13.25 | 13.39 | 13.14 | 13.35 | 216,527 | +0.12(+0.91%) |
Aug 01, 2014 | 13.70 | 13.71 | 13.17 | 13.23 | 261,092 | -0.55(-3.96%) |
Jul 31, 2014 | 13.52 | 13.94 | 12.28 | 13.77 | 706,026 | -0.70(-4.85%) |
Jul 30, 2014 | 14.50 | 14.58 | 14.35 | 14.48 | 156,797 | +0.05(+0.32%) |
Jul 29, 2014 | 14.34 | 14.55 | 14.34 | 14.43 | 132,616 | +0.10(+0.71%) |
Jul 28, 2014 | 14.34 | 14.36 | 14.12 | 14.33 | 131,298 | -0.02(-0.13%) |
Jul 25, 2014 | 14.38 | 14.48 | 14.31 | 14.35 | 139,135 | -0.19(-1.33%) |
Jul 24, 2014 | 14.73 | 14.75 | 14.49 | 14.54 | 126,187 | -0.23(-1.56%) |
Jul 23, 2014 | 14.68 | 14.89 | 14.60 | 14.77 | 114,494 | +0.12(+0.82%) |
Jul 22, 2014 | 14.62 | 14.85 | 14.62 | 14.65 | 79,095 | +0.09(+0.64%) |
Jul 21, 2014 | 14.55 | 14.66 | 14.43 | 14.56 | 136,053 | -0.12(-0.82%) |
Jul 18, 2014 | 14.33 | 14.71 | 14.33 | 14.68 | 152,418 | +0.36(+2.52%) |
Jul 17, 2014 | 14.28 | 14.44 | 14.28 | 14.32 | 139,084 | -0.13(-0.90%) |
Jul 16, 2014 | 14.40 | 14.52 | 14.17 | 14.45 | 140,208 | +0.07(+0.51%) |
Jul 15, 2014 | 14.53 | 14.71 | 14.25 | 14.37 | 117,414 | -0.20(-1.40%) |
Jul 14, 2014 | 14.59 | 14.71 | 14.54 | 14.58 | 68,458 | +0.20(+1.42%) |
Jul 11, 2014 | 14.34 | 14.47 | 14.21 | 14.37 | 107,793 | +0.00(+0.00%) |
Jul 10, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 122,835 | -0.38(-2.57%) |
Jul 09, 2014 | 14.76 | 15.04 | 14.72 | 14.75 | 158,676 | +0.06(+0.38%) |
Jul 08, 2014 | 14.68 | 14.75 | 14.50 | 14.70 | 259,742 | -0.06(-0.44%) |
Jul 07, 2014 | 15.07 | 15.07 | 14.68 | 14.76 | 153,891 | -0.33(-2.20%) |
Jul 03, 2014 | 14.98 | 15.09 | 15.09 | 15.09 | 65,126 | +0.14(+0.93%) |
Jul 02, 2014 | 15.09 | 15.23 | 14.94 | 14.96 | 125,209 | -0.18(-1.22%) |
Jul 01, 2014 | 14.71 | 15.34 | 14.70 | 15.14 | 241,758 | +0.54(+3.67%) |
Jun 30, 2014 | 14.65 | 14.72 | 14.47 | 14.60 | 152,448 | -0.10(-0.69%) |
Jun 27, 2014 | 14.35 | 14.79 | 14.31 | 14.71 | 227,877 | +0.28(+1.92%) |
Jun 26, 2014 | 14.42 | 14.48 | 14.12 | 14.43 | 110,248 | +0.06(+0.45%) |
Jun 25, 2014 | 14.25 | 14.39 | 14.04 | 14.36 | 94,321 | +0.06(+0.45%) |
Jun 24, 2014 | 14.50 | 14.68 | 14.26 | 14.30 | 155,716 | -0.25(-1.72%) |
Jun 23, 2014 | 14.77 | 14.77 | 14.39 | 14.55 | 95,896 | -0.21(-1.44%) |
Jun 20, 2014 | 14.73 | 14.86 | 14.69 | 14.76 | 263,262 | +0.01(+0.06%) |
Jun 19, 2014 | 14.78 | 14.89 | 14.53 | 14.75 | 91,016 | -0.04(-0.25%) |
Jun 18, 2014 | 14.72 | 14.80 | 14.55 | 14.79 | 92,334 | +0.06(+0.44%) |
Jun 17, 2014 | 14.60 | 14.94 | 14.57 | 14.72 | 151,181 | +0.05(+0.31%) |
Jun 16, 2014 | 14.77 | 14.78 | 14.40 | 14.68 | 90,399 | -0.06(-0.38%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.72 | 14.73 | 143,909 | -0.27(-1.79%) |
Jun 12, 2014 | 15.33 | 15.33 | 14.93 | 15.00 | 87,747 | -0.35(-2.29%) |
Jun 11, 2014 | 15.73 | 15.75 | 15.22 | 15.35 | 177,243 | -0.49(-3.09%) |
Jun 10, 2014 | 15.72 | 15.92 | 15.66 | 15.84 | 116,111 | +0.47(+3.07%) |
Jun 06, 2014 | 15.19 | 15.39 | 15.03 | 15.37 | 165,146 | +0.32(+2.15%) |
Jun 05, 2014 | 14.52 | 15.06 | 14.45 | 15.05 | 171,550 | +0.53(+3.63%) |
Jun 04, 2014 | 14.58 | 14.72 | 14.42 | 14.52 | 125,091 | -0.06(-0.38%) |
Jun 03, 2014 | 14.78 | 14.94 | 14.47 | 14.58 | 145,106 | -0.22(-1.50%) |
Jun 02, 2014 | 15.19 | 15.23 | 14.72 | 14.80 | 140,356 | -0.45(-2.97%) |
May 30, 2014 | 14.87 | 15.28 | 14.86 | 15.25 | 295,772 | +0.58(+3.97%) |
May 29, 2014 | 14.69 | 14.69 | 14.49 | 14.67 | 62,316 | +0.08(+0.57%) |
May 28, 2014 | 14.96 | 15.03 | 14.56 | 14.59 | 170,728 | -0.44(-2.95%) |
May 27, 2014 | 14.77 | 15.14 | 14.70 | 15.03 | 88,400 | +0.33(+2.26%) |
May 23, 2014 | 14.31 | 14.70 | 14.70 | 14.70 | 109,373 | +0.33(+2.32%) |
May 22, 2014 | 14.36 | 14.47 | 14.28 | 14.36 | 46,301 | +0.00(+0.00%) |
May 21, 2014 | 14.46 | 14.57 | 14.28 | 14.36 | 158,024 | -0.06(-0.45%) |
May 20, 2014 | 14.45 | 14.58 | 14.25 | 14.43 | 347,780 | -0.09(-0.64%) |
May 19, 2014 | 14.43 | 14.80 | 14.35 | 14.52 | 118,826 | +0.12(+0.83%) |
May 16, 2014 | 14.13 | 14.42 | 14.06 | 14.40 | 135,795 | +0.23(+1.63%) |
May 15, 2014 | 14.28 | 14.28 | 13.87 | 14.17 | 199,336 | -0.22(-1.54%) |
May 14, 2014 | 14.68 | 14.68 | 14.33 | 14.39 | 296,180 | -0.36(-2.44%) |
May 13, 2014 | 14.98 | 15.04 | 14.63 | 14.75 | 326,437 | -0.28(-1.84%) |
May 12, 2014 | 14.22 | 15.03 | 14.12 | 15.03 | 318,568 | +0.96(+6.83%) |
May 09, 2014 | 13.76 | 14.08 | 13.74 | 14.07 | 101,095 | +0.19(+1.40%) |
May 08, 2014 | 14.14 | 14.36 | 13.85 | 13.87 | 194,497 | -0.30(-2.12%) |
May 07, 2014 | 14.06 | 14.18 | 13.91 | 14.18 | 173,569 | +0.08(+0.59%) |
May 06, 2014 | 14.09 | 14.30 | 13.92 | 14.09 | 308,098 | +0.02(+0.13%) |
May 05, 2014 | 14.38 | 14.47 | 13.80 | 14.07 | 197,324 | -0.47(-3.23%) |
May 02, 2014 | 13.78 | 14.78 | 13.74 | 14.54 | 297,812 | +0.81(+5.90%) |
May 01, 2014 | 13.12 | 13.99 | 12.93 | 13.73 | 478,892 | -0.08(-0.60%) |
Apr 30, 2014 | 13.81 | 13.89 | 13.46 | 13.82 | 187,625 | +0.02(+0.13%) |
Apr 29, 2014 | 13.96 | 14.04 | 13.71 | 13.80 | 125,506 | -0.13(-0.93%) |
Apr 28, 2014 | 14.26 | 14.37 | 13.76 | 13.93 | 265,140 | -0.33(-2.33%) |
Apr 25, 2014 | 14.41 | 14.41 | 14.20 | 14.26 | 218,009 | -0.16(-1.09%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.41 | 189,424 | -0.06(-0.45%) |
Apr 23, 2014 | 14.53 | 14.73 | 14.45 | 14.48 | 254,160 | -0.11(-0.76%) |
Apr 22, 2014 | 14.30 | 14.64 | 14.16 | 14.59 | 364,630 | +0.37(+2.59%) |
Apr 21, 2014 | 14.34 | 14.67 | 14.01 | 14.22 | 329,071 | +0.51(+3.69%) |
Apr 17, 2014 | 13.48 | 13.71 | 13.71 | 13.71 | 249,497 | +0.21(+1.57%) |
Apr 16, 2014 | 13.58 | 13.67 | 13.47 | 13.50 | 102,156 | +0.05(+0.34%) |
Apr 15, 2014 | 13.59 | 13.61 | 13.24 | 13.46 | 149,151 | -0.11(-0.81%) |
Apr 14, 2014 | 13.73 | 13.82 | 13.50 | 13.57 | 275,534 | -0.06(-0.41%) |
Apr 11, 2014 | 13.69 | 13.86 | 13.52 | 13.62 | 266,871 | -0.22(-1.60%) |
Apr 10, 2014 | 14.22 | 14.35 | 13.76 | 13.84 | 223,034 | -0.34(-2.40%) |
Apr 09, 2014 | 14.06 | 14.28 | 13.97 | 14.18 | 324,408 | +0.24(+1.72%) |
Apr 08, 2014 | 13.87 | 14.02 | 13.85 | 13.94 | 190,721 | +0.04(+0.26%) |
Apr 07, 2014 | 14.06 | 14.13 | 13.62 | 13.91 | 286,522 | -0.14(-0.98%) |
Apr 04, 2014 | 14.46 | 14.72 | 14.04 | 14.05 | 401,392 | -0.32(-2.24%) |
Apr 03, 2014 | 14.16 | 14.49 | 14.09 | 14.37 | 346,299 | +0.26(+1.83%) |
Apr 02, 2014 | 14.14 | 14.24 | 14.03 | 14.11 | 192,940 | -0.04(-0.26%) |
Apr 01, 2014 | 14.06 | 14.18 | 14.06 | 14.15 | 197,743 | +0.11(+0.79%) |
Mar 31, 2014 | 14.17 | 14.25 | 14.03 | 14.04 | 286,621 | -0.08(-0.59%) |
Mar 28, 2014 | 14.25 | 14.33 | 14.01 | 14.12 | 164,552 | -0.06(-0.39%) |
Mar 27, 2014 | 14.43 | 14.54 | 14.17 | 14.18 | 148,983 | -0.27(-1.85%) |
Mar 26, 2014 | 14.91 | 14.92 | 14.44 | 14.44 | 170,002 | -0.32(-2.18%) |
Mar 25, 2014 | 14.84 | 14.93 | 14.69 | 14.76 | 177,066 | +0.07(+0.50%) |
Mar 24, 2014 | 15.06 | 15.16 | 14.57 | 14.69 | 247,880 | -0.32(-2.15%) |
Mar 21, 2014 | 14.97 | 15.23 | 14.93 | 15.01 | 240,443 | +0.07(+0.49%) |
Mar 20, 2014 | 14.91 | 15.01 | 14.81 | 14.94 | 185,573 | +0.06(+0.43%) |
Mar 19, 2014 | 14.87 | 14.92 | 14.75 | 14.88 | 347,600 | +0.01(+0.06%) |
Mar 18, 2014 | 14.83 | 14.92 | 14.76 | 14.87 | 506,794 | +0.07(+0.50%) |
Mar 17, 2014 | 15.34 | 15.34 | 14.75 | 14.79 | 298,705 | -0.44(-2.90%) |
Mar 14, 2014 | 15.11 | 15.33 | 15.02 | 15.23 | 130,209 | +0.08(+0.55%) |
Mar 13, 2014 | 15.33 | 15.33 | 15.09 | 15.15 | 185,284 | -0.07(-0.48%) |
Mar 12, 2014 | 15.11 | 15.24 | 14.81 | 15.22 | 201,756 | +0.06(+0.43%) |
Mar 11, 2014 | 15.53 | 15.53 | 14.95 | 15.16 | 427,890 | -0.37(-2.37%) |
Mar 10, 2014 | 15.70 | 15.88 | 15.49 | 15.53 | 161,786 | -0.16(-1.00%) |
Mar 07, 2014 | 15.63 | 15.74 | 15.44 | 15.69 | 221,029 | +0.19(+1.25%) |
Mar 06, 2014 | 15.34 | 15.60 | 15.30 | 15.49 | 233,133 | +0.24(+1.60%) |
Mar 05, 2014 | 15.26 | 15.35 | 15.15 | 15.25 | 255,110 | +0.00(+0.00%) |
Mar 04, 2014 | 14.92 | 15.31 | 14.88 | 15.25 | 945,036 | +0.55(+3.75%) |
Mar 03, 2014 | 14.86 | 14.87 | 14.55 | 14.70 | 418,154 | -0.39(-2.56%) |
Feb 28, 2014 | 15.51 | 15.61 | 14.72 | 15.08 | 785,769 | -0.46(-2.95%) |
Feb 27, 2014 | 15.18 | 15.56 | 15.06 | 15.54 | 231,527 | +0.33(+2.17%) |
Feb 26, 2014 | 15.18 | 15.50 | 15.07 | 15.21 | 217,401 | +0.06(+0.42%) |
Feb 25, 2014 | 15.37 | 15.37 | 15.09 | 15.15 | 206,571 | -0.18(-1.20%) |
Feb 24, 2014 | 15.21 | 15.42 | 15.16 | 15.33 | 212,571 | +0.15(+0.97%) |
Feb 21, 2014 | 15.10 | 15.20 | 14.97 | 15.18 | 256,706 | +0.16(+1.04%) |
Feb 20, 2014 | 14.82 | 15.15 | 14.76 | 15.03 | 130,456 | +0.27(+1.80%) |
Feb 19, 2014 | 14.85 | 15.09 | 14.70 | 14.76 | 149,847 | -0.11(-0.74%) |
Feb 18, 2014 | 14.56 | 14.95 | 14.47 | 14.87 | 331,223 | +0.31(+2.14%) |
Feb 14, 2014 | 14.58 | 14.56 | 14.56 | 14.56 | 151,415 | -0.03(-0.19%) |
Feb 13, 2014 | 14.13 | 14.61 | 14.13 | 14.59 | 181,564 | +0.28(+1.99%) |
Feb 12, 2014 | 14.35 | 14.38 | 14.23 | 14.30 | 256,086 | +0.02(+0.13%) |
Feb 11, 2014 | 14.86 | 14.86 | 14.18 | 14.28 | 426,378 | -0.60(-4.01%) |
Feb 10, 2014 | 15.24 | 15.24 | 14.83 | 14.88 | 222,784 | -0.36(-2.35%) |
Feb 07, 2014 | 15.15 | 15.28 | 14.95 | 15.24 | 192,609 | +0.15(+0.97%) |
Feb 06, 2014 | 14.95 | 15.31 | 14.95 | 15.09 | 184,501 | +0.17(+1.17%) |
Feb 05, 2014 | 14.91 | 15.03 | 14.62 | 14.92 | 206,524 | -0.04(-0.25%) |
Feb 04, 2014 | 15.10 | 15.24 | 14.77 | 14.95 | 227,343 | -0.11(-0.73%) |
Feb 03, 2014 | 15.63 | 15.63 | 14.76 | 15.06 | 221,069 | -0.58(-3.70%) |
Jan 31, 2014 | 15.68 | 15.84 | 15.59 | 15.64 | 265,797 | -0.39(-2.46%) |
Jan 30, 2014 | 16.07 | 16.22 | 15.73 | 16.04 | 173,892 | +0.06(+0.40%) |
Jan 29, 2014 | 16.25 | 16.34 | 15.88 | 15.97 | 181,940 | -0.51(-3.12%) |
Jan 28, 2014 | 16.65 | 16.87 | 16.40 | 16.49 | 162,904 | -0.17(-0.99%) |
Jan 27, 2014 | 17.00 | 17.02 | 16.35 | 16.65 | 150,474 | -0.36(-2.10%) |
Jan 24, 2014 | 17.59 | 17.65 | 16.85 | 17.01 | 148,880 | -0.73(-4.14%) |
Jan 23, 2014 | 17.96 | 18.01 | 17.64 | 17.75 | 195,334 | -0.27(-1.48%) |
Jan 22, 2014 | 17.80 | 18.08 | 17.71 | 18.01 | 133,347 | +0.18(+1.03%) |
Jan 21, 2014 | 17.72 | 17.87 | 17.47 | 17.83 | 182,466 | +0.28(+1.57%) |
Jan 17, 2014 | 17.57 | 17.55 | 17.55 | 17.55 | 134,313 | -0.02(-0.10%) |
Jan 16, 2014 | 17.24 | 17.59 | 17.18 | 17.57 | 424,861 | +0.35(+2.03%) |
Jan 15, 2014 | 17.14 | 17.44 | 17.09 | 17.22 | 212,146 | +0.08(+0.48%) |
Jan 14, 2014 | 16.93 | 17.25 | 16.89 | 17.14 | 212,333 | +0.37(+2.19%) |
Jan 13, 2014 | 17.27 | 17.28 | 16.50 | 16.77 | 359,571 | -0.62(-3.59%) |
Jan 10, 2014 | 17.40 | 17.53 | 17.24 | 17.40 | 280,947 | -0.01(-0.05%) |
Jan 09, 2014 | 17.35 | 17.63 | 17.20 | 17.41 | 329,407 | +0.17(+0.96%) |
Jan 08, 2014 | 17.33 | 17.44 | 17.18 | 17.24 | 299,996 | -0.06(-0.37%) |
Jan 07, 2014 | 17.22 | 17.51 | 17.09 | 17.30 | 230,354 | +0.18(+1.07%) |
Jan 06, 2014 | 17.47 | 17.47 | 17.11 | 17.12 | 233,705 | -0.26(-1.48%) |
Jan 03, 2014 | 17.56 | 17.56 | 17.26 | 17.38 | 175,851 | -0.16(-0.89%) |
Jan 02, 2014 | 17.82 | 17.88 | 17.43 | 17.53 | 149,490 | -0.27(-1.50%) |
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 240,957 | +0.05(+0.26%) |
Dec 30, 2013 | 17.66 | 17.92 | 17.65 | 17.75 | 139,927 | +0.03(+0.16%) |
Dec 27, 2013 | 18.08 | 18.08 | 17.62 | 17.73 | 157,342 | -0.27(-1.48%) |
Dec 26, 2013 | 17.84 | 18.13 | 17.76 | 17.99 | 162,636 | +0.25(+1.40%) |
Dec 24, 2013 | 17.86 | 17.91 | 17.72 | 17.75 | 137,692 | -0.12(-0.67%) |
Dec 23, 2013 | 17.17 | 17.98 | 17.12 | 17.86 | 257,134 | +0.80(+4.68%) |
Dec 20, 2013 | 17.14 | 17.26 | 16.98 | 17.07 | 856,441 | -0.06(-0.37%) |
Dec 19, 2013 | 17.34 | 17.41 | 17.02 | 17.13 | 267,818 | -0.19(-1.11%) |
Dec 18, 2013 | 17.39 | 17.40 | 17.00 | 17.32 | 337,895 | +0.01(+0.05%) |
Dec 17, 2013 | 17.54 | 17.58 | 17.30 | 17.31 | 342,821 | -0.18(-1.05%) |
Dec 16, 2013 | 17.38 | 17.57 | 17.37 | 17.50 | 376,491 | +0.17(+0.95%) |
Dec 13, 2013 | 17.53 | 17.63 | 17.28 | 17.33 | 211,600 | -0.09(-0.53%) |
Dec 12, 2013 | 17.66 | 17.68 | 17.30 | 17.42 | 373,095 | -0.26(-1.45%) |
Dec 11, 2013 | 18.35 | 18.37 | 17.46 | 17.68 | 311,849 | -0.68(-3.70%) |
Dec 10, 2013 | 18.49 | 18.77 | 18.35 | 18.36 | 292,836 | -0.10(-0.55%) |
Dec 09, 2013 | 18.50 | 18.54 | 18.27 | 18.46 | 170,290 | +0.04(+0.20%) |
Dec 06, 2013 | 18.69 | 18.69 | 18.40 | 18.42 | 316,976 | -0.07(-0.40%) |
Dec 05, 2013 | 18.37 | 18.64 | 18.30 | 18.50 | 287,542 | +0.19(+1.05%) |
Dec 04, 2013 | 18.63 | 18.72 | 18.22 | 18.30 | 411,956 | -0.34(-1.82%) |
Dec 03, 2013 | 18.57 | 18.88 | 18.42 | 18.64 | 468,688 | +0.08(+0.44%) |
Dec 02, 2013 | 18.74 | 18.85 | 18.30 | 18.56 | 229,165 | -0.26(-1.37%) |
Nov 29, 2013 | 18.82 | 19.02 | 18.77 | 18.82 | 144,356 | +0.06(+0.34%) |
Nov 27, 2013 | 18.57 | 19.10 | 18.57 | 18.75 | 289,333 | +0.27(+1.44%) |
Nov 26, 2013 | 18.14 | 18.59 | 17.99 | 18.49 | 381,608 | +0.34(+1.87%) |
Nov 25, 2013 | 18.55 | 18.68 | 17.97 | 18.15 | 348,964 | -0.67(-3.56%) |
Nov 22, 2013 | 19.01 | 19.20 | 18.80 | 18.82 | 363,523 | -0.07(-0.39%) |
Nov 21, 2013 | 17.96 | 19.23 | 17.93 | 18.89 | 601,396 | +1.07(+6.03%) |
Nov 20, 2013 | 18.08 | 18.13 | 17.73 | 17.82 | 144,681 | -0.20(-1.12%) |
Nov 19, 2013 | 18.14 | 18.36 | 17.94 | 18.02 | 90,109 | -0.15(-0.81%) |
Nov 18, 2013 | 18.24 | 18.53 | 17.99 | 18.17 | 253,513 | +0.06(+0.30%) |
Nov 15, 2013 | 18.24 | 18.30 | 18.04 | 18.11 | 124,869 | -0.17(-0.90%) |
Nov 14, 2013 | 18.33 | 18.47 | 18.10 | 18.28 | 169,158 | -0.02(-0.10%) |
Nov 13, 2013 | 18.42 | 18.42 | 18.11 | 18.30 | 163,882 | -0.28(-1.53%) |
Nov 12, 2013 | 18.03 | 18.67 | 17.98 | 18.58 | 427,891 | +0.54(+3.00%) |
Nov 11, 2013 | 18.22 | 18.31 | 18.02 | 18.04 | 258,160 | -0.18(-1.01%) |
Nov 08, 2013 | 18.00 | 18.39 | 17.90 | 18.22 | 245,113 | +0.21(+1.17%) |
Nov 07, 2013 | 18.49 | 18.64 | 17.99 | 18.01 | 293,352 | -0.30(-1.65%) |
Nov 06, 2013 | 18.36 | 18.50 | 18.03 | 18.31 | 415,280 | +0.03(+0.18%) |
Nov 05, 2013 | 18.03 | 18.31 | 17.75 | 18.28 | 355,216 | +0.20(+1.11%) |
Nov 04, 2013 | 17.49 | 18.19 | 17.49 | 18.08 | 437,341 | +0.77(+4.44%) |
Nov 01, 2013 | 16.94 | 17.48 | 16.72 | 17.31 | 325,732 | +0.26(+1.50%) |
Oct 31, 2013 | 17.80 | 18.13 | 17.05 | 17.06 | 402,849 | +0.27(+1.58%) |
Oct 30, 2013 | 17.03 | 17.04 | 16.65 | 16.79 | 217,761 | -0.17(-1.03%) |
Oct 29, 2013 | 16.97 | 17.07 | 16.81 | 16.96 | 179,759 | +0.05(+0.33%) |
Oct 28, 2013 | 16.89 | 16.91 | 16.76 | 16.91 | 129,551 | +0.00(+0.00%) |
Oct 25, 2013 | 17.03 | 17.07 | 16.79 | 16.91 | 76,578 | -0.05(-0.32%) |
Oct 24, 2013 | 17.00 | 17.04 | 16.74 | 16.96 | 175,304 | +0.05(+0.33%) |
Oct 23, 2013 | 16.71 | 17.15 | 16.71 | 16.91 | 117,702 | +0.11(+0.65%) |
Oct 22, 2013 | 16.52 | 16.87 | 16.52 | 16.80 | 117,383 | +0.28(+1.72%) |
Oct 21, 2013 | 16.43 | 16.52 | 16.31 | 16.52 | 103,384 | +0.18(+1.12%) |
Oct 18, 2013 | 16.19 | 16.34 | 15.97 | 16.33 | 188,186 | +0.33(+2.06%) |
Oct 17, 2013 | 15.65 | 16.00 | 15.65 | 16.00 | 203,223 | +0.29(+1.87%) |
Oct 16, 2013 | 15.75 | 15.76 | 15.56 | 15.71 | 110,197 | +0.06(+0.41%) |
Oct 15, 2013 | 15.93 | 15.93 | 15.58 | 15.65 | 102,886 | -0.39(-2.45%) |
Oct 14, 2013 | 15.83 | 16.10 | 15.83 | 16.04 | 73,158 | +0.13(+0.81%) |
Oct 11, 2013 | 15.22 | 15.98 | 15.21 | 15.91 | 119,128 | +0.57(+3.70%) |
Oct 10, 2013 | 15.19 | 15.38 | 15.19 | 15.34 | 120,969 | +0.43(+2.89%) |
Oct 09, 2013 | 14.88 | 15.21 | 14.68 | 14.91 | 221,575 | +0.12(+0.80%) |
Oct 08, 2013 | 15.05 | 15.13 | 14.70 | 14.79 | 95,506 | -0.22(-1.46%) |
Oct 07, 2013 | 15.22 | 15.25 | 14.97 | 15.01 | 63,352 | -0.38(-2.50%) |
Oct 04, 2013 | 15.20 | 15.55 | 15.13 | 15.40 | 43,717 | +0.16(+1.08%) |
Oct 03, 2013 | 15.40 | 15.40 | 14.93 | 15.23 | 101,777 | -0.16(-1.07%) |
Oct 02, 2013 | 15.73 | 15.88 | 15.31 | 15.40 | 111,361 | -0.48(-3.00%) |
Oct 01, 2013 | 15.37 | 15.89 | 15.34 | 15.87 | 320,988 | +0.49(+3.15%) |
Sep 30, 2013 | 15.19 | 15.48 | 15.10 | 15.39 | 164,717 | -0.01(-0.06%) |
Sep 27, 2013 | 15.39 | 15.54 | 15.38 | 15.40 | 60,326 | -0.15(-0.94%) |
Sep 26, 2013 | 15.61 | 15.65 | 15.30 | 15.54 | 91,769 | +0.01(+0.06%) |
Sep 25, 2013 | 15.39 | 15.63 | 15.21 | 15.54 | 81,819 | +0.22(+1.43%) |
Sep 24, 2013 | 15.33 | 15.52 | 15.08 | 15.32 | 95,797 | +0.02(+0.12%) |
Sep 23, 2013 | 15.29 | 15.35 | 15.06 | 15.30 | 113,996 | +0.01(+0.06%) |
Sep 20, 2013 | 15.17 | 15.33 | 15.05 | 15.29 | 318,723 | +0.07(+0.48%) |
Sep 19, 2013 | 15.15 | 15.28 | 15.06 | 15.22 | 141,503 | +0.14(+0.91%) |
Sep 18, 2013 | 14.79 | 15.35 | 14.72 | 15.08 | 115,442 | +0.27(+1.86%) |
Sep 17, 2013 | 14.72 | 14.87 | 14.72 | 14.80 | 88,631 | +0.08(+0.56%) |
Sep 16, 2013 | 14.89 | 14.89 | 14.60 | 14.72 | 106,469 | +0.04(+0.25%) |
Sep 13, 2013 | 14.54 | 14.77 | 14.44 | 14.68 | 54,419 | +0.24(+1.65%) |
Sep 12, 2013 | 14.59 | 14.76 | 14.42 | 14.45 | 62,179 | -0.19(-1.31%) |
Sep 11, 2013 | 14.55 | 14.78 | 14.52 | 14.64 | 161,322 | +0.02(+0.13%) |
Sep 10, 2013 | 14.77 | 14.79 | 14.51 | 14.62 | 97,929 | +0.02(+0.13%) |
Sep 09, 2013 | 14.42 | 14.68 | 14.40 | 14.60 | 102,109 | +0.24(+1.66%) |
Sep 06, 2013 | 14.13 | 14.40 | 13.93 | 14.36 | 240,511 | +0.38(+2.68%) |
Sep 05, 2013 | 13.92 | 14.14 | 13.92 | 13.99 | 97,236 | +0.07(+0.53%) |
Sep 04, 2013 | 14.13 | 14.23 | 13.87 | 13.92 | 208,188 | -0.20(-1.43%) |