Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 26.46 | 26.61 | 26.61 | 26.61 | 50,551 | +0.16(+0.62%) |
Aug 28, 2014 | 26.40 | 26.61 | 26.10 | 26.45 | 79,760 | -0.01(-0.03%) |
Aug 27, 2014 | 26.54 | 26.90 | 26.40 | 26.46 | 159,975 | -0.09(-0.34%) |
Aug 26, 2014 | 26.45 | 26.83 | 26.31 | 26.55 | 95,712 | +0.08(+0.31%) |
Aug 25, 2014 | 26.23 | 26.59 | 26.08 | 26.46 | 87,802 | +0.30(+1.15%) |
Aug 22, 2014 | 25.79 | 26.36 | 25.71 | 26.16 | 87,760 | +0.33(+1.27%) |
Aug 21, 2014 | 25.60 | 26.01 | 25.50 | 25.84 | 73,769 | +0.28(+1.11%) |
Aug 20, 2014 | 25.59 | 25.84 | 25.43 | 25.55 | 111,918 | -0.12(-0.46%) |
Aug 19, 2014 | 25.98 | 26.27 | 25.52 | 25.67 | 67,283 | -0.23(-0.88%) |
Aug 18, 2014 | 25.44 | 26.12 | 25.06 | 25.90 | 110,248 | +0.63(+2.49%) |
Aug 15, 2014 | 25.68 | 25.68 | 24.82 | 25.27 | 85,582 | -0.15(-0.57%) |
Aug 14, 2014 | 25.69 | 25.82 | 25.21 | 25.42 | 99,168 | -0.19(-0.75%) |
Aug 13, 2014 | 25.67 | 26.18 | 25.54 | 25.61 | 161,665 | -0.06(-0.25%) |
Aug 12, 2014 | 25.42 | 25.75 | 24.40 | 25.67 | 236,602 | +0.26(+1.04%) |
Aug 11, 2014 | 25.79 | 26.21 | 25.31 | 25.41 | 162,992 | -0.36(-1.38%) |
Aug 08, 2014 | 25.59 | 25.91 | 25.52 | 25.76 | 221,334 | +0.18(+0.71%) |
Aug 07, 2014 | 25.44 | 25.78 | 25.31 | 25.58 | 179,390 | +0.14(+0.54%) |
Aug 06, 2014 | 25.33 | 25.88 | 25.33 | 25.44 | 176,979 | -0.27(-1.06%) |
Aug 05, 2014 | 25.22 | 26.51 | 25.08 | 25.72 | 351,238 | -0.83(-3.14%) |
Aug 04, 2014 | 26.25 | 26.69 | 26.00 | 26.55 | 104,523 | +0.40(+1.52%) |
Aug 01, 2014 | 26.45 | 26.61 | 26.01 | 26.15 | 155,086 | -0.29(-1.10%) |
Jul 31, 2014 | 26.53 | 26.69 | 26.10 | 26.45 | 218,982 | -0.45(-1.66%) |
Jul 30, 2014 | 27.10 | 27.31 | 26.57 | 26.89 | 189,893 | +0.06(+0.24%) |
Jul 29, 2014 | 26.54 | 26.92 | 26.51 | 26.83 | 136,031 | +0.32(+1.20%) |
Jul 28, 2014 | 26.67 | 26.90 | 26.32 | 26.51 | 143,690 | -0.02(-0.07%) |
Jul 25, 2014 | 26.40 | 26.89 | 26.26 | 26.53 | 141,400 | -0.01(-0.03%) |
Jul 24, 2014 | 26.29 | 27.26 | 26.29 | 26.54 | 230,133 | -0.74(-2.71%) |
Jul 23, 2014 | 26.92 | 28.22 | 26.11 | 27.28 | 382,144 | +0.35(+1.29%) |
Jul 22, 2014 | 25.35 | 26.95 | 23.95 | 26.93 | 478,253 | +3.68(+15.85%) |
Jul 21, 2014 | 22.28 | 23.43 | 21.80 | 23.25 | 371,816 | +1.33(+6.08%) |
Jul 18, 2014 | 21.53 | 22.01 | 21.47 | 21.91 | 105,861 | +0.29(+1.35%) |
Jul 17, 2014 | 21.65 | 21.82 | 21.42 | 21.62 | 127,104 | -0.07(-0.34%) |
Jul 16, 2014 | 22.16 | 22.16 | 21.59 | 21.70 | 79,362 | -0.28(-1.29%) |
Jul 15, 2014 | 22.28 | 22.43 | 21.59 | 21.98 | 115,480 | -0.25(-1.11%) |
Jul 14, 2014 | 22.43 | 22.43 | 22.07 | 22.22 | 72,713 | -0.02(-0.08%) |
Jul 11, 2014 | 22.13 | 22.40 | 21.76 | 22.24 | 85,506 | +0.11(+0.49%) |
Jul 10, 2014 | 22.24 | 22.55 | 21.97 | 22.13 | 135,945 | -0.57(-2.49%) |
Jul 09, 2014 | 23.03 | 23.03 | 22.57 | 22.70 | 82,484 | -0.36(-1.58%) |
Jul 08, 2014 | 23.11 | 23.37 | 22.42 | 23.06 | 133,318 | -0.11(-0.47%) |
Jul 07, 2014 | 23.77 | 23.77 | 23.12 | 23.17 | 89,527 | -0.65(-2.72%) |
Jul 03, 2014 | 23.67 | 23.82 | 23.82 | 23.82 | 28,291 | +0.20(+0.85%) |
Jul 02, 2014 | 23.54 | 23.76 | 23.48 | 23.62 | 102,992 | +0.08(+0.35%) |
Jul 01, 2014 | 23.41 | 23.85 | 23.31 | 23.54 | 155,078 | +0.21(+0.90%) |
Jun 30, 2014 | 23.48 | 23.58 | 23.15 | 23.33 | 188,024 | +0.03(+0.12%) |
Jun 27, 2014 | 23.70 | 23.77 | 23.29 | 23.30 | 663,665 | -0.20(-0.85%) |
Jun 26, 2014 | 23.67 | 23.76 | 23.04 | 23.50 | 138,875 | -0.25(-1.04%) |
Jun 25, 2014 | 23.03 | 23.91 | 22.79 | 23.75 | 146,096 | +0.72(+3.13%) |
Jun 24, 2014 | 23.22 | 23.61 | 22.98 | 23.03 | 127,794 | -0.15(-0.63%) |
Jun 23, 2014 | 23.83 | 23.86 | 22.61 | 23.17 | 150,344 | -0.69(-2.90%) |
Jun 20, 2014 | 23.15 | 24.12 | 23.15 | 23.87 | 164,749 | +0.80(+3.48%) |
Jun 19, 2014 | 22.84 | 23.17 | 22.62 | 23.06 | 106,882 | +0.26(+1.16%) |
Jun 18, 2014 | 23.16 | 23.16 | 22.54 | 22.80 | 108,202 | -0.28(-1.22%) |
Jun 17, 2014 | 22.76 | 23.29 | 22.76 | 23.08 | 74,832 | +0.25(+1.08%) |
Jun 16, 2014 | 22.78 | 23.01 | 22.65 | 22.84 | 113,341 | -0.17(-0.75%) |
Jun 13, 2014 | 23.52 | 24.08 | 22.81 | 23.01 | 108,820 | -0.54(-2.29%) |
Jun 12, 2014 | 23.36 | 23.65 | 23.26 | 23.55 | 138,192 | +0.04(+0.16%) |
Jun 11, 2014 | 23.29 | 23.75 | 23.25 | 23.51 | 113,249 | +0.16(+0.70%) |
Jun 10, 2014 | 23.23 | 23.46 | 23.04 | 23.35 | 98,311 | +0.34(+1.47%) |
Jun 06, 2014 | 23.55 | 23.64 | 22.79 | 23.01 | 108,263 | -0.37(-1.60%) |
Jun 05, 2014 | 23.00 | 23.53 | 22.56 | 23.38 | 107,712 | +0.34(+1.46%) |
Jun 04, 2014 | 22.62 | 23.20 | 22.39 | 23.04 | 129,861 | +0.38(+1.69%) |
Jun 03, 2014 | 22.52 | 22.84 | 22.46 | 22.66 | 139,842 | +0.12(+0.52%) |
Jun 02, 2014 | 22.45 | 22.65 | 22.21 | 22.54 | 173,438 | +0.24(+1.06%) |
May 30, 2014 | 22.19 | 22.47 | 21.96 | 22.31 | 215,025 | +0.01(+0.04%) |
May 29, 2014 | 22.43 | 22.71 | 22.01 | 22.30 | 137,134 | -0.16(-0.73%) |
May 28, 2014 | 21.64 | 22.54 | 21.55 | 22.46 | 323,276 | +0.77(+3.56%) |
May 27, 2014 | 21.87 | 22.52 | 21.58 | 21.69 | 77,967 | +0.15(+0.72%) |
May 23, 2014 | 20.82 | 21.53 | 21.53 | 21.53 | 98,418 | +0.78(+3.77%) |
May 22, 2014 | 20.18 | 20.78 | 20.11 | 20.75 | 80,634 | +0.59(+2.93%) |
May 21, 2014 | 20.63 | 20.84 | 20.13 | 20.16 | 99,023 | -0.46(-2.25%) |
May 20, 2014 | 21.37 | 21.37 | 20.05 | 20.62 | 101,078 | -0.57(-2.70%) |
May 19, 2014 | 20.72 | 21.27 | 20.47 | 21.20 | 84,800 | +0.46(+2.24%) |
May 16, 2014 | 20.42 | 20.76 | 20.18 | 20.73 | 80,133 | +0.28(+1.38%) |
May 15, 2014 | 20.86 | 20.86 | 19.84 | 20.45 | 169,839 | +0.19(+0.94%) |
May 14, 2014 | 21.24 | 21.54 | 20.12 | 20.26 | 154,776 | -0.92(-4.34%) |
May 13, 2014 | 21.83 | 22.00 | 21.17 | 21.18 | 132,514 | -0.62(-2.84%) |
May 12, 2014 | 21.06 | 22.40 | 20.98 | 21.80 | 240,247 | +0.82(+3.90%) |
May 09, 2014 | 19.78 | 21.08 | 19.58 | 20.98 | 213,361 | +1.13(+5.68%) |
May 08, 2014 | 19.92 | 20.22 | 19.74 | 19.85 | 141,109 | -0.01(-0.05%) |
May 07, 2014 | 19.12 | 20.12 | 18.63 | 19.86 | 322,266 | +0.66(+3.46%) |
May 06, 2014 | 17.82 | 19.96 | 17.82 | 19.20 | 373,109 | +1.61(+9.15%) |
May 05, 2014 | 17.72 | 18.04 | 17.51 | 17.59 | 82,647 | -0.21(-1.17%) |
May 02, 2014 | 17.48 | 18.01 | 17.48 | 17.80 | 72,128 | +0.33(+1.87%) |
May 01, 2014 | 17.73 | 17.81 | 17.01 | 17.47 | 170,850 | -0.33(-1.84%) |
Apr 30, 2014 | 17.51 | 17.88 | 17.33 | 17.80 | 163,894 | +0.29(+1.66%) |
Apr 29, 2014 | 18.02 | 18.12 | 17.51 | 17.51 | 47,092 | -0.52(-2.88%) |
Apr 28, 2014 | 17.87 | 18.44 | 17.44 | 18.02 | 109,818 | +0.16(+0.92%) |
Apr 25, 2014 | 17.68 | 18.16 | 17.36 | 17.86 | 145,360 | +0.05(+0.31%) |
Apr 24, 2014 | 17.71 | 18.05 | 17.51 | 17.81 | 38,429 | +0.15(+0.88%) |
Apr 23, 2014 | 18.36 | 18.48 | 17.58 | 17.65 | 70,855 | -0.76(-4.15%) |
Apr 22, 2014 | 17.79 | 18.95 | 17.19 | 18.41 | 127,589 | +0.73(+4.11%) |
Apr 21, 2014 | 17.73 | 17.87 | 17.55 | 17.69 | 46,135 | -0.06(-0.36%) |
Apr 17, 2014 | 17.66 | 17.75 | 17.75 | 17.75 | 44,095 | +0.11(+0.62%) |
Apr 16, 2014 | 17.77 | 17.84 | 17.51 | 17.64 | 50,869 | +0.05(+0.26%) |
Apr 15, 2014 | 17.58 | 17.87 | 17.18 | 17.60 | 290,903 | +0.03(+0.15%) |
Apr 14, 2014 | 17.86 | 17.93 | 17.43 | 17.57 | 60,889 | -0.17(-0.97%) |
Apr 11, 2014 | 17.80 | 18.09 | 17.51 | 17.74 | 190,703 | -0.09(-0.51%) |
Apr 10, 2014 | 18.47 | 18.47 | 17.81 | 17.83 | 69,399 | -0.64(-3.45%) |
Apr 09, 2014 | 18.49 | 18.66 | 17.78 | 18.47 | 76,644 | +0.00(+0.00%) |
Apr 08, 2014 | 18.35 | 18.75 | 18.29 | 18.47 | 46,261 | +0.11(+0.59%) |
Apr 07, 2014 | 18.76 | 19.31 | 18.23 | 18.36 | 82,528 | -0.49(-2.61%) |
Apr 04, 2014 | 19.59 | 19.59 | 18.78 | 18.85 | 91,481 | -0.64(-3.27%) |
Apr 03, 2014 | 19.65 | 19.73 | 19.29 | 19.49 | 115,883 | -0.24(-1.20%) |
Apr 02, 2014 | 18.82 | 19.75 | 18.82 | 19.72 | 174,662 | +0.96(+5.14%) |
Apr 01, 2014 | 18.02 | 18.87 | 17.92 | 18.76 | 188,787 | +0.85(+4.72%) |
Mar 31, 2014 | 17.62 | 18.13 | 17.51 | 17.91 | 141,233 | +0.40(+2.28%) |
Mar 28, 2014 | 17.51 | 17.98 | 17.38 | 17.51 | 85,614 | +0.02(+0.10%) |
Mar 27, 2014 | 17.51 | 17.65 | 17.39 | 17.50 | 83,328 | +0.04(+0.21%) |
Mar 26, 2014 | 17.69 | 17.70 | 17.44 | 17.46 | 77,124 | -0.06(-0.36%) |
Mar 25, 2014 | 17.67 | 18.13 | 17.49 | 17.52 | 41,526 | -0.09(-0.52%) |
Mar 24, 2014 | 17.71 | 17.81 | 17.37 | 17.61 | 52,326 | -0.08(-0.46%) |
Mar 21, 2014 | 17.65 | 18.02 | 17.65 | 17.70 | 84,699 | +0.06(+0.36%) |
Mar 20, 2014 | 17.79 | 17.82 | 17.52 | 17.63 | 35,226 | -0.22(-1.22%) |
Mar 19, 2014 | 18.32 | 18.50 | 17.74 | 17.85 | 80,300 | -0.44(-2.39%) |
Mar 18, 2014 | 17.75 | 18.30 | 17.68 | 18.29 | 49,834 | +0.57(+3.23%) |
Mar 17, 2014 | 18.18 | 18.55 | 17.51 | 17.71 | 85,045 | -0.29(-1.62%) |
Mar 14, 2014 | 18.09 | 18.32 | 17.70 | 18.01 | 56,204 | -0.08(-0.45%) |
Mar 13, 2014 | 17.91 | 18.32 | 17.84 | 18.09 | 113,021 | +0.15(+0.81%) |
Mar 12, 2014 | 17.28 | 17.96 | 17.06 | 17.94 | 115,723 | +0.48(+2.76%) |
Mar 11, 2014 | 17.52 | 17.60 | 16.82 | 17.46 | 190,724 | -0.08(-0.47%) |
Mar 10, 2014 | 17.40 | 17.69 | 17.37 | 17.54 | 166,000 | +0.02(+0.10%) |
Mar 07, 2014 | 17.64 | 17.81 | 17.32 | 17.52 | 57,121 | +0.04(+0.21%) |
Mar 06, 2014 | 17.45 | 17.64 | 17.37 | 17.49 | 36,335 | +0.05(+0.26%) |
Mar 05, 2014 | 17.71 | 17.71 | 17.33 | 17.44 | 40,739 | -0.25(-1.44%) |
Mar 04, 2014 | 17.24 | 18.19 | 17.24 | 17.70 | 172,894 | +0.57(+3.35%) |
Mar 03, 2014 | 17.29 | 17.29 | 16.60 | 17.12 | 119,487 | -0.42(-2.38%) |
Feb 28, 2014 | 17.69 | 17.79 | 17.31 | 17.54 | 75,010 | -0.15(-0.87%) |
Feb 27, 2014 | 17.34 | 17.73 | 17.21 | 17.70 | 56,697 | +0.35(+2.05%) |
Feb 26, 2014 | 16.89 | 17.34 | 16.81 | 17.34 | 56,512 | +0.47(+2.80%) |
Feb 25, 2014 | 17.20 | 17.20 | 16.79 | 16.87 | 33,108 | -0.31(-1.79%) |
Feb 24, 2014 | 17.52 | 17.55 | 17.14 | 17.18 | 36,035 | +0.04(+0.21%) |
Feb 21, 2014 | 17.58 | 17.58 | 17.03 | 17.14 | 60,611 | -0.34(-1.92%) |
Feb 20, 2014 | 17.20 | 17.58 | 17.03 | 17.48 | 63,392 | +0.49(+2.88%) |
Feb 19, 2014 | 17.32 | 17.61 | 16.96 | 16.99 | 58,781 | -0.43(-2.45%) |
Feb 18, 2014 | 17.35 | 17.60 | 16.94 | 17.41 | 44,857 | +0.06(+0.37%) |
Feb 14, 2014 | 17.51 | 17.35 | 17.35 | 17.35 | 65,234 | -0.14(-0.83%) |
Feb 13, 2014 | 17.25 | 17.74 | 17.25 | 17.49 | 61,742 | +0.03(+0.16%) |
Feb 12, 2014 | 16.95 | 17.54 | 16.74 | 17.47 | 135,746 | +0.62(+3.66%) |
Feb 11, 2014 | 16.10 | 16.85 | 15.78 | 16.85 | 138,835 | +0.84(+5.26%) |
Feb 10, 2014 | 16.10 | 16.13 | 15.74 | 16.01 | 127,083 | -0.16(-1.01%) |
Feb 07, 2014 | 15.96 | 16.22 | 15.71 | 16.17 | 117,995 | +0.24(+1.54%) |
Feb 06, 2014 | 15.93 | 16.30 | 15.75 | 15.93 | 68,571 | +0.02(+0.11%) |
Feb 05, 2014 | 16.04 | 16.26 | 15.59 | 15.91 | 121,090 | -0.18(-1.13%) |
Feb 04, 2014 | 15.77 | 16.23 | 15.54 | 16.09 | 99,081 | +0.34(+2.13%) |
Feb 03, 2014 | 15.98 | 16.17 | 15.43 | 15.75 | 173,711 | -0.27(-1.70%) |
Jan 31, 2014 | 16.14 | 16.33 | 15.93 | 16.03 | 198,235 | -0.45(-2.75%) |
Jan 30, 2014 | 16.71 | 16.93 | 16.36 | 16.48 | 83,643 | -0.01(-0.05%) |
Jan 29, 2014 | 15.87 | 16.59 | 15.87 | 16.49 | 151,159 | +0.41(+2.53%) |
Jan 28, 2014 | 15.56 | 16.17 | 15.56 | 16.08 | 123,256 | +0.53(+3.44%) |
Jan 27, 2014 | 15.74 | 15.85 | 15.06 | 15.55 | 113,862 | -0.31(-1.94%) |
Jan 24, 2014 | 16.12 | 16.21 | 15.61 | 15.85 | 152,091 | -0.40(-2.45%) |
Jan 23, 2014 | 16.71 | 16.76 | 16.09 | 16.25 | 111,056 | -0.60(-3.55%) |
Jan 22, 2014 | 17.26 | 17.36 | 16.82 | 16.85 | 64,901 | -0.45(-2.62%) |
Jan 21, 2014 | 17.41 | 17.75 | 17.09 | 17.30 | 78,769 | -0.11(-0.62%) |
Jan 17, 2014 | 17.80 | 17.41 | 17.41 | 17.41 | 80,135 | -0.39(-2.19%) |
Jan 16, 2014 | 17.58 | 17.89 | 17.38 | 17.80 | 72,844 | +0.17(+0.98%) |
Jan 15, 2014 | 17.54 | 17.88 | 17.55 | 17.63 | 87,772 | +0.09(+0.52%) |
Jan 14, 2014 | 17.08 | 17.62 | 17.08 | 17.54 | 92,572 | +0.60(+3.53%) |
Jan 13, 2014 | 17.68 | 17.68 | 16.77 | 16.94 | 177,854 | -0.95(-5.32%) |
Jan 10, 2014 | 18.31 | 18.31 | 17.85 | 17.89 | 103,393 | -0.44(-2.42%) |
Jan 09, 2014 | 18.66 | 18.66 | 17.89 | 18.34 | 105,372 | -0.21(-1.12%) |
Jan 08, 2014 | 19.04 | 19.07 | 18.40 | 18.55 | 182,222 | -0.46(-2.43%) |
Jan 07, 2014 | 18.51 | 19.03 | 18.51 | 19.01 | 130,251 | +0.62(+3.35%) |
Jan 06, 2014 | 18.06 | 18.64 | 18.06 | 18.39 | 213,955 | +0.60(+3.36%) |
Jan 03, 2014 | 17.70 | 17.95 | 17.60 | 17.79 | 175,419 | +0.08(+0.46%) |
Jan 02, 2014 | 18.26 | 18.28 | 17.04 | 17.71 | 245,357 | -0.58(-3.17%) |
Dec 31, 2013 | 18.39 | 18.29 | 18.29 | 18.29 | 95,147 | -0.12(-0.64%) |
Dec 30, 2013 | 18.66 | 18.75 | 18.26 | 18.41 | 96,923 | -0.36(-1.93%) |
Dec 27, 2013 | 18.93 | 19.40 | 18.58 | 18.77 | 44,358 | -0.07(-0.38%) |
Dec 26, 2013 | 18.96 | 19.41 | 18.82 | 18.84 | 73,814 | -0.01(-0.05%) |
Dec 24, 2013 | 18.87 | 19.05 | 18.81 | 18.85 | 60,147 | -0.13(-0.67%) |
Dec 23, 2013 | 18.39 | 19.03 | 18.30 | 18.98 | 134,295 | +0.67(+3.66%) |
Dec 20, 2013 | 18.36 | 18.59 | 18.21 | 18.31 | 218,922 | +0.04(+0.20%) |
Dec 19, 2013 | 18.25 | 18.53 | 18.11 | 18.27 | 80,666 | +0.04(+0.20%) |
Dec 18, 2013 | 17.85 | 18.31 | 17.78 | 18.24 | 78,252 | +0.39(+2.18%) |
Dec 17, 2013 | 17.89 | 17.94 | 17.47 | 17.85 | 141,823 | -0.02(-0.10%) |
Dec 16, 2013 | 17.62 | 18.05 | 17.50 | 17.87 | 309,633 | +0.47(+2.71%) |
Dec 13, 2013 | 17.68 | 17.79 | 17.23 | 17.39 | 59,259 | -0.20(-1.13%) |
Dec 12, 2013 | 17.53 | 18.01 | 17.50 | 17.59 | 88,937 | +0.06(+0.36%) |
Dec 11, 2013 | 18.33 | 18.52 | 17.39 | 17.53 | 235,687 | -0.82(-4.49%) |
Dec 10, 2013 | 18.23 | 18.58 | 18.23 | 18.35 | 185,301 | +0.13(+0.70%) |
Dec 09, 2013 | 17.86 | 18.26 | 17.86 | 18.23 | 184,310 | +0.40(+2.24%) |
Dec 06, 2013 | 17.69 | 18.01 | 17.67 | 17.83 | 0 | +0.23(+1.29%) |
Dec 05, 2013 | 17.49 | 17.69 | 17.49 | 17.60 | 0 | +0.06(+0.36%) |
Dec 04, 2013 | 17.49 | 17.89 | 17.39 | 17.54 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 17.77 | 17.95 | 17.37 | 17.58 | 0 | -0.17(-0.97%) |
Dec 02, 2013 | 18.23 | 18.55 | 17.73 | 17.75 | 222,390 | -0.33(-1.80%) |
Nov 29, 2013 | 17.69 | 18.20 | 17.66 | 18.07 | 0 | +0.34(+1.94%) |
Nov 27, 2013 | 17.68 | 17.84 | 17.63 | 17.73 | 0 | +0.06(+0.36%) |
Nov 26, 2013 | 16.99 | 17.76 | 16.99 | 17.67 | 0 | +0.80(+4.73%) |
Nov 25, 2013 | 17.26 | 17.33 | 16.76 | 16.87 | 249,863 | -0.33(-1.94%) |
Nov 22, 2013 | 16.54 | 17.45 | 16.53 | 17.20 | 0 | +0.74(+4.50%) |
Nov 21, 2013 | 16.25 | 16.48 | 16.17 | 16.46 | 208,073 | +0.28(+1.73%) |
Nov 20, 2013 | 16.17 | 16.30 | 16.03 | 16.18 | 0 | +0.09(+0.56%) |
Nov 19, 2013 | 15.98 | 16.42 | 15.83 | 16.09 | 184,153 | +0.05(+0.28%) |
Nov 18, 2013 | 15.98 | 16.07 | 15.84 | 16.05 | 0 | +0.09(+0.57%) |
Nov 15, 2013 | 15.88 | 15.98 | 15.71 | 15.96 | 0 | +0.06(+0.40%) |
Nov 14, 2013 | 15.88 | 15.99 | 15.73 | 15.89 | 0 | +0.01(+0.06%) |
Nov 13, 2013 | 15.75 | 15.94 | 15.45 | 15.88 | 0 | +0.09(+0.57%) |
Nov 12, 2013 | 16.07 | 16.07 | 15.60 | 15.79 | 0 | -0.30(-1.85%) |
Nov 11, 2013 | 15.88 | 16.21 | 15.80 | 16.09 | 0 | +0.23(+1.48%) |
Nov 08, 2013 | 15.39 | 15.93 | 15.39 | 15.86 | 0 | +0.50(+3.23%) |
Nov 07, 2013 | 15.61 | 16.00 | 15.14 | 15.36 | 174,290 | -0.20(-1.28%) |
Nov 06, 2013 | 14.74 | 15.69 | 14.35 | 15.56 | 190,756 | +0.86(+5.84%) |
Nov 05, 2013 | 14.87 | 14.94 | 14.67 | 14.70 | 0 | -0.22(-1.45%) |
Nov 04, 2013 | 14.65 | 15.03 | 14.64 | 14.92 | 158,811 | +0.27(+1.85%) |
Nov 01, 2013 | 14.51 | 14.82 | 14.35 | 14.65 | 0 | +0.13(+0.87%) |
Oct 31, 2013 | 14.61 | 14.68 | 14.19 | 14.52 | 0 | -0.10(-0.68%) |
Oct 30, 2013 | 14.86 | 15.01 | 14.61 | 14.62 | 67,514 | -0.22(-1.46%) |
Oct 29, 2013 | 14.86 | 14.89 | 14.66 | 14.84 | 0 | -0.01(-0.06%) |
Oct 28, 2013 | 15.04 | 15.14 | 14.75 | 14.85 | 0 | -0.14(-0.96%) |
Oct 25, 2013 | 14.93 | 15.04 | 14.76 | 14.99 | 0 | +0.13(+0.85%) |
Oct 24, 2013 | 14.76 | 15.04 | 14.69 | 14.86 | 59,821 | +0.05(+0.37%) |
Oct 23, 2013 | 14.71 | 14.90 | 14.51 | 14.81 | 0 | +0.03(+0.18%) |
Oct 22, 2013 | 14.94 | 15.04 | 14.67 | 14.78 | 106,555 | -0.08(-0.55%) |
Oct 21, 2013 | 14.96 | 15.21 | 14.82 | 14.86 | 70,346 | -0.10(-0.66%) |
Oct 18, 2013 | 14.82 | 15.03 | 14.67 | 14.96 | 62,689 | +0.27(+1.84%) |
Oct 17, 2013 | 14.58 | 14.89 | 14.35 | 14.69 | 94,116 | +0.09(+0.62%) |
Oct 16, 2013 | 14.77 | 14.77 | 14.49 | 14.60 | 53,433 | -0.09(-0.61%) |
Oct 15, 2013 | 14.58 | 14.86 | 14.45 | 14.69 | 111,388 | +0.02(+0.12%) |
Oct 14, 2013 | 14.41 | 14.86 | 14.11 | 14.67 | 131,128 | +0.13(+0.87%) |
Oct 11, 2013 | 14.34 | 14.67 | 14.17 | 14.55 | 0 | +0.13(+0.88%) |
Oct 10, 2013 | 14.10 | 14.49 | 13.99 | 14.42 | 110,569 | +0.51(+3.70%) |
Oct 09, 2013 | 13.91 | 14.04 | 13.66 | 13.91 | 113,527 | +0.06(+0.46%) |
Oct 08, 2013 | 13.99 | 14.06 | 13.66 | 13.84 | 126,799 | -0.18(-1.29%) |
Oct 07, 2013 | 14.18 | 14.34 | 14.01 | 14.02 | 0 | -0.23(-1.65%) |
Oct 04, 2013 | 14.07 | 14.44 | 13.99 | 14.26 | 0 | +0.15(+1.09%) |
Oct 03, 2013 | 14.20 | 14.30 | 13.96 | 14.11 | 0 | -0.16(-1.14%) |
Oct 02, 2013 | 14.32 | 14.45 | 14.18 | 14.27 | 103,243 | -0.07(-0.50%) |
Oct 01, 2013 | 14.07 | 14.48 | 14.05 | 14.34 | 199,440 | +0.29(+2.06%) |
Sep 30, 2013 | 13.78 | 14.13 | 13.73 | 14.05 | 0 | +0.23(+1.63%) |
Sep 27, 2013 | 13.85 | 14.21 | 13.76 | 13.83 | 0 | -0.03(-0.20%) |
Sep 26, 2013 | 13.79 | 13.95 | 13.54 | 13.85 | 148,232 | +0.06(+0.46%) |
Sep 25, 2013 | 13.54 | 14.02 | 13.46 | 13.79 | 164,158 | +0.24(+1.80%) |
Sep 24, 2013 | 13.69 | 13.73 | 13.51 | 13.55 | 189,515 | -0.19(-1.38%) |
Sep 23, 2013 | 14.01 | 14.15 | 13.58 | 13.74 | 176,523 | -0.07(-0.52%) |
Sep 20, 2013 | 14.20 | 14.20 | 13.80 | 13.81 | 0 | -0.33(-2.30%) |
Sep 19, 2013 | 13.82 | 14.22 | 13.71 | 14.13 | 116,637 | +0.35(+2.56%) |
Sep 18, 2013 | 13.79 | 14.07 | 13.63 | 13.78 | 0 | -0.03(-0.20%) |
Sep 17, 2013 | 13.56 | 13.90 | 13.55 | 13.81 | 0 | +0.24(+1.80%) |
Sep 16, 2013 | 13.78 | 13.90 | 13.49 | 13.56 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 13.58 | 13.67 | 12.94 | 13.56 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 13.63 | 13.78 | 13.32 | 13.50 | 0 | -0.10(-0.73%) |
Sep 11, 2013 | 13.71 | 13.77 | 13.47 | 13.60 | 0 | -0.11(-0.79%) |
Sep 10, 2013 | 13.10 | 13.73 | 13.09 | 13.71 | 204,529 | +0.62(+4.76%) |
Sep 09, 2013 | 13.18 | 13.18 | 12.80 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 13.32 | 13.55 | 12.95 | 13.09 | 0 | -0.06(-0.48%) |
Sep 05, 2013 | 13.01 | 13.23 | 12.96 | 13.15 | 0 | +0.20(+1.53%) |
Sep 04, 2013 | 12.70 | 13.02 | 12.65 | 12.95 | 0 | +0.23(+1.85%) |