Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.98 | 14.98 | 14.78 | 14.81 | 1,021,884 | -0.17(-1.11%) |
Sep 29, 2014 | 14.88 | 15.02 | 14.83 | 14.98 | 872,899 | +0.02(+0.12%) |
Sep 26, 2014 | 14.87 | 14.98 | 14.71 | 14.96 | 2,939,924 | +0.11(+0.71%) |
Sep 25, 2014 | 14.82 | 14.88 | 14.65 | 14.85 | 1,436,143 | +0.01(+0.06%) |
Sep 24, 2014 | 14.84 | 15.00 | 14.80 | 14.84 | 1,296,758 | -0.04(-0.29%) |
Sep 23, 2014 | 15.03 | 15.13 | 14.86 | 14.89 | 2,105,980 | -0.15(-0.99%) |
Sep 22, 2014 | 15.14 | 15.19 | 14.98 | 15.04 | 1,142,842 | -0.17(-1.10%) |
Sep 19, 2014 | 15.19 | 15.22 | 15.01 | 15.20 | 4,099,627 | +0.04(+0.23%) |
Sep 18, 2014 | 15.33 | 15.37 | 15.13 | 15.17 | 1,142,545 | -0.16(-1.03%) |
Sep 17, 2014 | 15.27 | 15.43 | 15.16 | 15.33 | 1,306,030 | +0.13(+0.87%) |
Sep 16, 2014 | 15.19 | 15.26 | 15.13 | 15.20 | 1,094,199 | +0.00(+0.00%) |
Sep 15, 2014 | 15.43 | 15.43 | 15.16 | 15.20 | 1,517,155 | -0.27(-1.76%) |
Sep 12, 2014 | 15.57 | 15.57 | 15.38 | 15.47 | 1,547,107 | -0.17(-1.07%) |
Sep 11, 2014 | 15.70 | 15.73 | 15.50 | 15.63 | 1,605,982 | -0.09(-0.56%) |
Sep 10, 2014 | 15.75 | 15.79 | 15.72 | 15.72 | 1,165,468 | -0.02(-0.11%) |
Sep 09, 2014 | 15.82 | 15.82 | 15.66 | 15.74 | 1,403,984 | -0.11(-0.72%) |
Sep 08, 2014 | 15.83 | 15.90 | 15.75 | 15.85 | 1,138,218 | -0.03(-0.17%) |
Sep 05, 2014 | 15.68 | 15.90 | 15.63 | 15.88 | 2,524,342 | +0.20(+1.28%) |
Sep 04, 2014 | 15.86 | 15.87 | 15.64 | 15.68 | 1,703,327 | -0.18(-1.16%) |
Sep 03, 2014 | 15.63 | 15.87 | 15.57 | 15.86 | 1,711,700 | +0.23(+1.45%) |
Sep 02, 2014 | 15.63 | 15.75 | 15.52 | 15.63 | 1,583,490 | +0.00(+0.00%) |
Aug 29, 2014 | 15.67 | 15.63 | 15.63 | 15.63 | 1,557,224 | -0.09(-0.56%) |
Aug 28, 2014 | 15.70 | 15.89 | 15.70 | 15.72 | 1,285,136 | -0.07(-0.44%) |
Aug 27, 2014 | 15.74 | 15.83 | 15.69 | 15.79 | 1,261,101 | -0.02(-0.11%) |
Aug 26, 2014 | 15.79 | 15.97 | 15.71 | 15.81 | 3,499,905 | +0.03(+0.17%) |
Aug 25, 2014 | 15.78 | 15.78 | 15.59 | 15.78 | 1,765,543 | -0.04(-0.22%) |
Aug 22, 2014 | 15.70 | 15.82 | 15.56 | 15.82 | 10,438,185 | +0.16(+1.01%) |
Aug 21, 2014 | 15.64 | 15.66 | 15.52 | 15.66 | 3,027,064 | +0.07(+0.45%) |
Aug 20, 2014 | 15.48 | 15.63 | 15.43 | 15.59 | 1,934,342 | +0.10(+0.62%) |
Aug 19, 2014 | 15.56 | 15.56 | 15.44 | 15.49 | 2,339,311 | -0.02(-0.11%) |
Aug 18, 2014 | 15.43 | 15.56 | 15.42 | 15.51 | 2,459,649 | +0.10(+0.62%) |
Aug 15, 2014 | 15.48 | 15.49 | 15.40 | 15.42 | 5,035,791 | -0.02(-0.11%) |
Aug 14, 2014 | 15.39 | 15.52 | 15.35 | 15.43 | 13,569,330 | -0.30(-1.89%) |
Aug 13, 2014 | 15.51 | 15.77 | 15.51 | 15.73 | 1,730,534 | +0.30(+1.93%) |
Aug 12, 2014 | 15.61 | 15.63 | 15.42 | 15.43 | 907,090 | -0.15(-0.95%) |
Aug 11, 2014 | 15.47 | 15.62 | 15.37 | 15.58 | 785,212 | +0.16(+1.02%) |
Aug 08, 2014 | 15.39 | 15.47 | 15.36 | 15.42 | 775,646 | +0.07(+0.46%) |
Aug 07, 2014 | 15.43 | 15.43 | 15.24 | 15.35 | 1,091,904 | -0.09(-0.57%) |
Aug 06, 2014 | 15.59 | 15.64 | 15.43 | 15.44 | 981,817 | -0.17(-1.06%) |
Aug 05, 2014 | 15.78 | 15.97 | 15.38 | 15.61 | 1,190,376 | -0.21(-1.33%) |
Aug 04, 2014 | 15.68 | 15.84 | 15.63 | 15.82 | 1,280,772 | +0.11(+0.67%) |
Aug 01, 2014 | 15.89 | 16.04 | 15.70 | 15.71 | 765,909 | -0.22(-1.37%) |
Jul 31, 2014 | 16.04 | 16.08 | 15.90 | 15.93 | 771,046 | -0.21(-1.30%) |
Jul 30, 2014 | 16.05 | 16.18 | 16.04 | 16.14 | 624,129 | +0.09(+0.55%) |
Jul 29, 2014 | 16.19 | 16.19 | 16.04 | 16.05 | 609,803 | -0.10(-0.60%) |
Jul 28, 2014 | 16.14 | 16.19 | 16.11 | 16.15 | 1,028,567 | +0.03(+0.22%) |
Jul 25, 2014 | 16.15 | 16.21 | 16.09 | 16.11 | 723,092 | -0.07(-0.43%) |
Jul 24, 2014 | 16.12 | 16.23 | 16.12 | 16.18 | 1,257,901 | +0.10(+0.60%) |
Jul 23, 2014 | 16.11 | 16.19 | 16.04 | 16.09 | 2,298,324 | -0.02(-0.11%) |
Jul 22, 2014 | 16.16 | 16.18 | 16.03 | 16.11 | 1,182,811 | -0.03(-0.22%) |
Jul 21, 2014 | 16.48 | 16.48 | 16.10 | 16.14 | 885,605 | -0.03(-0.16%) |
Jul 18, 2014 | 16.08 | 16.17 | 15.89 | 16.17 | 1,426,646 | +0.36(+2.27%) |
Jul 17, 2014 | 15.80 | 15.83 | 15.69 | 15.81 | 520,523 | +0.02(+0.11%) |
Jul 16, 2014 | 15.79 | 15.79 | 15.70 | 15.79 | 284,319 | +0.02(+0.11%) |
Jul 15, 2014 | 15.77 | 15.78 | 15.67 | 15.77 | 282,737 | +0.03(+0.17%) |
Jul 14, 2014 | 15.83 | 15.83 | 15.69 | 15.75 | 465,517 | -0.03(-0.17%) |
Jul 11, 2014 | 15.87 | 15.89 | 15.75 | 15.77 | 469,437 | -0.15(-0.93%) |
Jul 10, 2014 | 15.77 | 15.92 | 15.72 | 15.92 | 774,530 | +0.04(+0.22%) |
Jul 09, 2014 | 15.86 | 15.91 | 15.68 | 15.89 | 1,355,015 | +0.01(+0.05%) |
Jul 08, 2014 | 15.77 | 15.89 | 15.76 | 15.88 | 632,842 | +0.08(+0.50%) |
Jul 07, 2014 | 15.77 | 15.83 | 15.69 | 15.80 | 1,532,221 | -0.02(-0.11%) |
Jul 03, 2014 | 16.18 | 15.82 | 15.82 | 15.82 | 968,690 | -0.07(-0.44%) |
Jul 02, 2014 | 15.49 | 15.90 | 15.46 | 15.89 | 2,394,602 | +0.37(+2.37%) |
Jul 01, 2014 | 15.56 | 15.68 | 15.51 | 15.52 | 804,299 | -0.01(-0.06%) |
Jun 30, 2014 | 15.64 | 15.69 | 15.47 | 15.53 | 1,123,638 | -0.07(-0.45%) |
Jun 27, 2014 | 15.63 | 15.74 | 15.50 | 15.60 | 5,122,748 | -0.01(-0.06%) |
Jun 26, 2014 | 15.59 | 15.61 | 15.44 | 15.61 | 781,869 | +0.05(+0.34%) |
Jun 25, 2014 | 15.69 | 15.69 | 15.48 | 15.56 | 964,584 | -0.12(-0.78%) |
Jun 24, 2014 | 15.61 | 15.80 | 15.58 | 15.68 | 1,316,953 | +0.04(+0.28%) |
Jun 23, 2014 | 15.71 | 15.80 | 15.60 | 15.63 | 813,226 | -0.14(-0.89%) |
Jun 20, 2014 | 15.74 | 15.79 | 15.70 | 15.77 | 1,022,159 | +0.05(+0.33%) |
Jun 19, 2014 | 15.67 | 15.76 | 15.67 | 15.72 | 894,354 | +0.00(+0.00%) |
Jun 18, 2014 | 15.65 | 15.75 | 15.64 | 15.72 | 913,607 | +0.01(+0.06%) |
Jun 17, 2014 | 15.53 | 15.73 | 15.53 | 15.71 | 1,015,050 | +0.15(+0.95%) |
Jun 16, 2014 | 15.49 | 15.63 | 15.49 | 15.56 | 769,632 | +0.05(+0.34%) |
Jun 13, 2014 | 15.45 | 15.55 | 15.34 | 15.51 | 816,829 | +0.10(+0.62%) |
Jun 12, 2014 | 15.42 | 15.43 | 15.30 | 15.42 | 754,500 | +0.00(+0.00%) |
Jun 11, 2014 | 15.47 | 15.61 | 15.40 | 15.42 | 548,985 | -0.04(-0.28%) |
Jun 10, 2014 | 15.37 | 15.51 | 15.37 | 15.46 | 675,687 | -0.18(-1.17%) |
Jun 06, 2014 | 15.75 | 15.83 | 15.62 | 15.64 | 796,803 | -0.04(-0.28%) |
Jun 05, 2014 | 15.56 | 15.79 | 15.55 | 15.69 | 1,078,257 | +0.14(+0.90%) |
Jun 04, 2014 | 15.48 | 15.56 | 15.43 | 15.55 | 1,462,582 | +0.08(+0.51%) |
Jun 03, 2014 | 15.45 | 15.52 | 15.41 | 15.47 | 1,056,576 | -0.04(-0.28%) |
Jun 02, 2014 | 15.42 | 15.52 | 15.36 | 15.51 | 2,296,753 | +0.15(+0.96%) |
May 30, 2014 | 15.31 | 15.44 | 15.23 | 15.36 | 10,824,552 | +0.07(+0.46%) |
May 29, 2014 | 15.35 | 15.39 | 15.25 | 15.29 | 1,740,674 | +0.01(+0.06%) |
May 28, 2014 | 15.40 | 15.40 | 15.24 | 15.28 | 2,759,866 | -0.11(-0.74%) |
May 27, 2014 | 15.36 | 15.47 | 15.30 | 15.40 | 2,145,571 | +0.01(+0.06%) |
May 23, 2014 | 15.32 | 15.39 | 15.39 | 15.39 | 1,234,186 | +0.10(+0.68%) |
May 22, 2014 | 15.26 | 15.30 | 15.16 | 15.28 | 1,708,048 | +0.03(+0.23%) |
May 21, 2014 | 15.23 | 15.30 | 15.12 | 15.25 | 1,921,147 | +0.03(+0.23%) |
May 20, 2014 | 15.20 | 15.30 | 15.12 | 15.21 | 2,589,439 | +0.04(+0.29%) |
May 19, 2014 | 15.08 | 15.21 | 15.04 | 15.17 | 883,651 | +0.10(+0.69%) |
May 16, 2014 | 15.04 | 15.07 | 14.97 | 15.07 | 1,270,964 | +0.07(+0.46%) |
May 15, 2014 | 15.04 | 15.06 | 14.94 | 15.00 | 3,775,902 | -0.03(-0.17%) |
May 14, 2014 | 14.98 | 15.06 | 14.93 | 15.02 | 1,687,506 | +0.09(+0.58%) |
May 13, 2014 | 14.91 | 15.08 | 14.84 | 14.94 | 1,868,816 | -0.01(-0.06%) |
May 12, 2014 | 14.89 | 15.00 | 14.89 | 14.94 | 1,059,618 | +0.10(+0.65%) |
May 09, 2014 | 14.80 | 14.94 | 14.80 | 14.85 | 1,614,061 | +0.01(+0.06%) |
May 08, 2014 | 14.74 | 14.93 | 14.70 | 14.84 | 2,048,332 | +0.04(+0.29%) |
May 07, 2014 | 14.51 | 14.84 | 14.51 | 14.80 | 2,534,755 | +0.19(+1.31%) |
May 06, 2014 | 14.52 | 14.73 | 14.35 | 14.60 | 1,488,958 | +0.07(+0.48%) |
May 05, 2014 | 14.30 | 14.64 | 14.20 | 14.53 | 2,597,743 | +0.15(+1.03%) |
May 02, 2014 | 14.26 | 14.39 | 14.17 | 14.39 | 699,287 | +0.15(+1.04%) |
May 01, 2014 | 13.97 | 14.24 | 13.95 | 14.24 | 1,566,094 | +0.24(+1.74%) |
Apr 30, 2014 | 13.99 | 14.08 | 13.93 | 13.99 | 1,859,442 | -0.02(-0.12%) |
Apr 29, 2014 | 13.95 | 14.18 | 13.95 | 14.01 | 1,400,433 | +0.05(+0.37%) |
Apr 28, 2014 | 13.92 | 13.96 | 13.79 | 13.96 | 867,105 | +0.06(+0.44%) |
Apr 25, 2014 | 13.86 | 13.92 | 13.74 | 13.90 | 647,179 | +0.06(+0.44%) |
Apr 24, 2014 | 13.93 | 13.99 | 13.81 | 13.84 | 1,161,075 | -0.08(-0.56%) |
Apr 23, 2014 | 13.96 | 13.99 | 13.88 | 13.92 | 726,348 | -0.03(-0.25%) |
Apr 22, 2014 | 14.03 | 14.04 | 13.91 | 13.95 | 1,969,562 | -0.01(-0.06%) |
Apr 21, 2014 | 13.99 | 14.03 | 13.91 | 13.96 | 612,627 | +0.01(+0.06%) |
Apr 17, 2014 | 13.94 | 13.95 | 13.95 | 13.95 | 605,337 | -0.03(-0.25%) |
Apr 16, 2014 | 13.99 | 14.01 | 13.90 | 13.99 | 1,246,069 | +0.02(+0.12%) |
Apr 15, 2014 | 13.95 | 13.99 | 13.83 | 13.97 | 931,756 | +0.01(+0.06%) |
Apr 14, 2014 | 13.99 | 14.04 | 13.88 | 13.96 | 875,333 | -0.02(-0.12%) |
Apr 11, 2014 | 13.92 | 14.02 | 13.85 | 13.98 | 2,598,740 | -0.02(-0.13%) |
Apr 10, 2014 | 14.16 | 14.23 | 13.89 | 13.99 | 1,568,464 | -0.22(-1.53%) |
Apr 09, 2014 | 14.07 | 14.25 | 13.98 | 14.21 | 621,536 | +0.13(+0.93%) |
Apr 08, 2014 | 14.20 | 14.23 | 14.00 | 14.08 | 1,138,499 | -0.09(-0.61%) |
Apr 07, 2014 | 14.23 | 14.30 | 14.12 | 14.17 | 870,177 | -0.11(-0.79%) |
Apr 04, 2014 | 14.40 | 14.41 | 14.16 | 14.28 | 525,711 | -0.06(-0.43%) |
Apr 03, 2014 | 14.40 | 14.42 | 14.20 | 14.34 | 469,642 | -0.04(-0.30%) |
Apr 02, 2014 | 14.58 | 14.66 | 14.33 | 14.39 | 853,943 | -0.22(-1.49%) |
Apr 01, 2014 | 14.60 | 14.65 | 14.48 | 14.60 | 961,231 | +0.03(+0.24%) |
Mar 31, 2014 | 14.51 | 14.58 | 14.28 | 14.57 | 1,941,578 | +0.02(+0.12%) |
Mar 28, 2014 | 14.60 | 14.67 | 14.41 | 14.55 | 699,652 | -0.02(-0.12%) |
Mar 27, 2014 | 14.59 | 14.67 | 14.46 | 14.57 | 477,018 | -0.03(-0.24%) |
Mar 26, 2014 | 14.81 | 14.88 | 14.57 | 14.60 | 893,486 | -0.10(-0.65%) |
Mar 25, 2014 | 14.67 | 14.76 | 14.60 | 14.70 | 1,272,333 | +0.06(+0.42%) |
Mar 24, 2014 | 14.46 | 14.70 | 14.38 | 14.64 | 1,988,305 | +0.27(+1.88%) |
Mar 21, 2014 | 14.71 | 14.98 | 14.26 | 14.37 | 10,863,605 | -0.31(-2.14%) |
Mar 20, 2014 | 14.50 | 14.71 | 14.28 | 14.68 | 3,433,502 | +0.42(+2.93%) |
Mar 19, 2014 | 14.27 | 14.34 | 14.17 | 14.27 | 2,311,423 | -0.04(-0.30%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.22 | 14.31 | 3,100,939 | -0.03(-0.24%) |
Mar 17, 2014 | 14.63 | 14.63 | 14.20 | 14.34 | 3,204,336 | -0.29(-1.96%) |
Mar 14, 2014 | 14.69 | 15.03 | 14.57 | 14.63 | 2,561,202 | -0.15(-1.00%) |
Mar 13, 2014 | 14.84 | 14.96 | 14.60 | 14.78 | 1,938,025 | -0.07(-0.47%) |
Mar 12, 2014 | 14.72 | 14.92 | 14.67 | 14.85 | 1,216,279 | +0.16(+1.06%) |
Mar 11, 2014 | 14.92 | 15.04 | 14.63 | 14.69 | 3,621,435 | -0.45(-2.98%) |
Mar 10, 2014 | 15.12 | 15.24 | 15.04 | 15.14 | 2,587,793 | +0.09(+0.58%) |
Mar 07, 2014 | 14.86 | 15.30 | 14.78 | 15.06 | 1,721,988 | +0.28(+1.88%) |
Mar 06, 2014 | 14.78 | 14.89 | 14.72 | 14.78 | 782,993 | +0.04(+0.30%) |
Mar 05, 2014 | 14.72 | 14.80 | 14.56 | 14.74 | 2,709,665 | +0.30(+2.05%) |
Mar 04, 2014 | 14.42 | 14.51 | 14.31 | 14.44 | 1,516,593 | +0.10(+0.73%) |
Mar 03, 2014 | 14.21 | 14.37 | 14.15 | 14.34 | 1,028,568 | +0.10(+0.67%) |
Feb 28, 2014 | 14.34 | 14.34 | 14.19 | 14.24 | 858,913 | -0.05(-0.37%) |
Feb 27, 2014 | 14.34 | 14.40 | 14.22 | 14.29 | 368,736 | -0.04(-0.30%) |
Feb 26, 2014 | 14.40 | 14.46 | 14.27 | 14.34 | 465,776 | -0.02(-0.12%) |
Feb 25, 2014 | 14.32 | 14.47 | 14.28 | 14.35 | 475,215 | +0.06(+0.43%) |
Feb 24, 2014 | 14.44 | 14.48 | 14.27 | 14.29 | 1,021,844 | -0.11(-0.78%) |
Feb 21, 2014 | 14.54 | 14.58 | 14.36 | 14.40 | 726,738 | -0.05(-0.36%) |
Feb 20, 2014 | 14.65 | 14.68 | 14.32 | 14.46 | 1,753,462 | -0.21(-1.42%) |
Feb 19, 2014 | 14.55 | 14.71 | 14.49 | 14.67 | 533,327 | +0.13(+0.90%) |
Feb 18, 2014 | 14.52 | 14.64 | 14.48 | 14.54 | 304,624 | +0.03(+0.18%) |
Feb 14, 2014 | 14.59 | 14.51 | 14.51 | 14.51 | 473,813 | -0.07(-0.48%) |
Feb 13, 2014 | 14.54 | 14.60 | 14.40 | 14.58 | 855,486 | +0.01(+0.06%) |
Feb 12, 2014 | 14.75 | 14.81 | 14.57 | 14.57 | 278,513 | -0.22(-1.47%) |
Feb 11, 2014 | 14.47 | 14.81 | 14.47 | 14.79 | 886,603 | +0.26(+1.80%) |
Feb 10, 2014 | 14.61 | 14.67 | 14.49 | 14.53 | 493,525 | -0.06(-0.42%) |
Feb 07, 2014 | 14.65 | 14.65 | 14.38 | 14.59 | 399,312 | +0.14(+0.96%) |
Feb 06, 2014 | 14.46 | 14.51 | 14.34 | 14.45 | 889,267 | +0.01(+0.06%) |
Feb 05, 2014 | 14.39 | 14.48 | 14.32 | 14.44 | 537,274 | +0.05(+0.36%) |
Feb 04, 2014 | 14.41 | 14.52 | 14.22 | 14.39 | 822,420 | -0.01(-0.06%) |
Feb 03, 2014 | 14.53 | 14.77 | 14.33 | 14.40 | 1,399,984 | -0.10(-0.72%) |
Jan 31, 2014 | 14.27 | 14.50 | 14.25 | 14.50 | 846,459 | +0.14(+0.97%) |
Jan 30, 2014 | 14.20 | 14.42 | 14.13 | 14.36 | 1,008,351 | +0.23(+1.66%) |
Jan 29, 2014 | 14.18 | 14.21 | 13.97 | 14.13 | 523,029 | -0.14(-0.98%) |
Jan 28, 2014 | 14.19 | 14.32 | 14.12 | 14.27 | 522,221 | +0.16(+1.11%) |
Jan 27, 2014 | 14.47 | 14.53 | 14.08 | 14.11 | 1,484,077 | -0.37(-2.58%) |
Jan 24, 2014 | 14.58 | 14.67 | 14.37 | 14.48 | 517,871 | -0.17(-1.13%) |
Jan 23, 2014 | 14.64 | 14.72 | 14.57 | 14.65 | 504,682 | -0.04(-0.30%) |
Jan 22, 2014 | 14.77 | 14.78 | 14.64 | 14.69 | 440,030 | -0.04(-0.29%) |
Jan 21, 2014 | 14.93 | 14.95 | 14.73 | 14.74 | 565,912 | -0.12(-0.82%) |
Jan 17, 2014 | 14.77 | 14.86 | 14.86 | 14.86 | 527,993 | +0.10(+0.65%) |
Jan 16, 2014 | 14.83 | 14.87 | 14.73 | 14.76 | 398,491 | -0.04(-0.29%) |
Jan 15, 2014 | 14.75 | 14.87 | 14.64 | 14.80 | 893,224 | +0.05(+0.35%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.55 | 14.75 | 665,794 | +0.12(+0.83%) |
Jan 13, 2014 | 14.73 | 14.77 | 14.62 | 14.63 | 511,688 | -0.05(-0.36%) |
Jan 10, 2014 | 14.59 | 14.71 | 14.55 | 14.68 | 487,620 | +0.16(+1.08%) |
Jan 09, 2014 | 14.46 | 14.56 | 14.41 | 14.53 | 1,064,145 | +0.12(+0.84%) |
Jan 08, 2014 | 14.43 | 14.54 | 14.17 | 14.40 | 787,887 | +0.03(+0.18%) |
Jan 07, 2014 | 14.34 | 14.54 | 14.25 | 14.38 | 667,860 | +0.14(+0.98%) |
Jan 06, 2014 | 14.18 | 14.26 | 14.09 | 14.24 | 435,194 | +0.11(+0.80%) |
Jan 03, 2014 | 14.07 | 14.14 | 14.00 | 14.13 | 427,465 | +0.10(+0.68%) |
Jan 02, 2014 | 14.08 | 14.28 | 13.97 | 14.03 | 443,592 | -0.05(-0.37%) |
Dec 31, 2013 | 14.00 | 14.08 | 14.08 | 14.08 | 652,342 | +0.01(+0.06%) |
Dec 30, 2013 | 14.04 | 14.10 | 13.99 | 14.07 | 402,426 | +0.03(+0.25%) |
Dec 27, 2013 | 13.97 | 14.05 | 13.90 | 14.04 | 842,127 | +0.07(+0.50%) |
Dec 26, 2013 | 14.08 | 14.08 | 13.91 | 13.97 | 454,303 | -0.10(-0.74%) |
Dec 24, 2013 | 14.00 | 14.10 | 13.98 | 14.07 | 98,146 | +0.08(+0.56%) |
Dec 23, 2013 | 14.08 | 14.11 | 13.94 | 14.00 | 915,013 | -0.09(-0.62%) |
Dec 20, 2013 | 14.07 | 14.20 | 14.00 | 14.08 | 832,426 | -0.01(-0.06%) |
Dec 19, 2013 | 14.09 | 14.15 | 13.96 | 14.09 | 654,418 | +0.01(+0.06%) |
Dec 18, 2013 | 13.96 | 14.21 | 13.91 | 14.08 | 786,561 | +0.18(+1.31%) |
Dec 17, 2013 | 13.92 | 14.07 | 13.82 | 13.90 | 602,293 | -0.09(-0.62%) |
Dec 16, 2013 | 14.00 | 14.13 | 13.92 | 13.99 | 488,726 | -0.03(-0.19%) |
Dec 13, 2013 | 13.99 | 14.07 | 13.90 | 14.01 | 487,409 | +0.03(+0.19%) |
Dec 12, 2013 | 14.09 | 14.14 | 13.90 | 13.99 | 718,596 | -0.04(-0.31%) |
Dec 11, 2013 | 14.17 | 14.17 | 13.91 | 14.03 | 1,230,931 | -0.17(-1.22%) |
Dec 10, 2013 | 14.34 | 14.45 | 14.19 | 14.20 | 609,890 | -0.10(-0.67%) |
Dec 09, 2013 | 14.30 | 14.45 | 14.21 | 14.30 | 1,150,600 | +0.00(+0.00%) |
Dec 06, 2013 | 13.92 | 14.33 | 13.89 | 14.30 | 916,742 | +0.48(+3.45%) |
Dec 05, 2013 | 13.95 | 14.00 | 13.78 | 13.82 | 946,007 | -0.21(-1.48%) |
Dec 04, 2013 | 14.20 | 14.30 | 14.02 | 14.03 | 1,157,165 | -0.23(-1.58%) |
Dec 03, 2013 | 14.22 | 14.32 | 14.19 | 14.26 | 949,411 | -0.01(-0.06%) |
Dec 02, 2013 | 14.24 | 14.28 | 14.01 | 14.27 | 1,074,188 | +0.05(+0.37%) |
Nov 29, 2013 | 14.25 | 14.31 | 14.16 | 14.21 | 315,145 | -0.04(-0.30%) |
Nov 27, 2013 | 14.35 | 14.43 | 14.16 | 14.26 | 2,030,615 | -0.03(-0.18%) |
Nov 26, 2013 | 14.23 | 14.48 | 14.18 | 14.28 | 6,772,428 | +0.05(+0.37%) |
Nov 25, 2013 | 14.34 | 14.40 | 14.17 | 14.23 | 1,605,838 | -0.06(-0.42%) |
Nov 22, 2013 | 14.28 | 14.31 | 14.19 | 14.29 | 1,413,932 | +0.03(+0.24%) |
Nov 21, 2013 | 14.30 | 14.44 | 14.20 | 14.26 | 1,697,878 | +0.03(+0.18%) |
Nov 20, 2013 | 14.39 | 14.52 | 14.20 | 14.23 | 1,188,747 | -0.10(-0.73%) |
Nov 19, 2013 | 14.47 | 14.57 | 14.30 | 14.33 | 1,394,691 | -0.19(-1.31%) |
Nov 18, 2013 | 14.66 | 14.69 | 14.38 | 14.53 | 3,140,287 | -0.09(-0.59%) |
Nov 15, 2013 | 14.42 | 14.64 | 14.31 | 14.61 | 2,938,552 | +0.27(+1.87%) |
Nov 14, 2013 | 14.40 | 14.40 | 14.24 | 14.34 | 1,266,166 | +0.27(+1.91%) |
Nov 12, 2013 | 13.89 | 14.13 | 13.88 | 14.07 | 1,535,600 | +0.12(+0.87%) |
Nov 11, 2013 | 14.06 | 14.06 | 13.84 | 13.95 | 1,745,836 | -0.06(-0.43%) |
Nov 08, 2013 | 13.71 | 14.15 | 13.68 | 14.01 | 2,328,988 | +0.12(+0.87%) |
Nov 07, 2013 | 13.87 | 14.00 | 13.78 | 13.89 | 3,534,522 | -0.02(-0.13%) |
Nov 06, 2013 | 13.69 | 13.94 | 13.64 | 13.91 | 2,324,838 | +0.24(+1.78%) |
Nov 05, 2013 | 13.65 | 13.75 | 13.57 | 13.67 | 1,307,441 | +0.02(+0.13%) |
Nov 04, 2013 | 13.57 | 13.69 | 13.52 | 13.65 | 1,150,362 | +0.08(+0.57%) |
Nov 01, 2013 | 13.43 | 13.63 | 13.38 | 13.57 | 782,414 | +0.16(+1.16%) |
Oct 31, 2013 | 13.61 | 13.74 | 13.35 | 13.42 | 2,038,829 | -0.15(-1.09%) |
Oct 30, 2013 | 13.79 | 13.79 | 13.52 | 13.56 | 1,760,103 | -0.23(-1.70%) |
Oct 29, 2013 | 14.01 | 14.04 | 13.75 | 13.80 | 947,051 | -0.16(-1.18%) |
Oct 28, 2013 | 13.97 | 14.01 | 13.82 | 13.96 | 674,894 | +0.03(+0.25%) |
Oct 25, 2013 | 13.88 | 13.98 | 13.85 | 13.93 | 941,678 | +0.04(+0.31%) |
Oct 24, 2013 | 13.87 | 13.91 | 13.76 | 13.88 | 939,417 | +0.03(+0.19%) |
Oct 23, 2013 | 13.91 | 13.98 | 13.76 | 13.86 | 482,671 | -0.06(-0.44%) |
Oct 22, 2013 | 14.19 | 14.33 | 13.78 | 13.92 | 624,932 | +0.05(+0.37%) |
Oct 21, 2013 | 13.75 | 13.89 | 13.63 | 13.87 | 1,486,419 | +0.12(+0.88%) |
Oct 18, 2013 | 13.87 | 13.91 | 13.68 | 13.75 | 480,014 | +0.03(+0.25%) |
Oct 17, 2013 | 13.62 | 13.86 | 13.61 | 13.71 | 470,994 | +0.12(+0.89%) |
Oct 16, 2013 | 13.44 | 13.65 | 13.39 | 13.59 | 1,095,509 | +0.23(+1.69%) |
Oct 15, 2013 | 13.43 | 13.48 | 13.29 | 13.36 | 512,713 | -0.03(-0.26%) |
Oct 14, 2013 | 13.72 | 13.73 | 13.30 | 13.40 | 1,085,232 | +0.10(+0.72%) |
Oct 11, 2013 | 13.30 | 13.54 | 13.21 | 13.30 | 903,775 | +0.03(+0.20%) |
Oct 10, 2013 | 13.27 | 13.35 | 13.21 | 13.28 | 982,969 | +0.09(+0.66%) |
Oct 09, 2013 | 13.41 | 13.48 | 13.09 | 13.19 | 1,741,664 | -0.20(-1.49%) |
Oct 08, 2013 | 13.53 | 13.63 | 13.34 | 13.39 | 1,763,021 | -0.13(-0.96%) |
Oct 07, 2013 | 13.58 | 13.68 | 13.49 | 13.52 | 1,548,911 | -0.17(-1.27%) |
Oct 04, 2013 | 13.55 | 13.88 | 13.44 | 13.69 | 1,334,335 | +0.17(+1.28%) |
Oct 03, 2013 | 13.63 | 13.69 | 13.39 | 13.52 | 1,271,416 | -0.19(-1.39%) |
Oct 02, 2013 | 13.81 | 13.81 | 13.53 | 13.71 | 2,088,695 | -0.17(-1.25%) |