Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.05 | 14.06 | 13.95 | 14.01 | 40,036 | -0.04(-0.32%) |
Sep 29, 2014 | 14.04 | 14.16 | 14.02 | 14.05 | 42,323 | -0.42(-2.87%) |
Sep 26, 2014 | 14.41 | 14.52 | 14.41 | 14.47 | 34,861 | +0.14(+0.98%) |
Sep 25, 2014 | 14.41 | 14.44 | 14.31 | 14.33 | 38,078 | -0.33(-2.25%) |
Sep 24, 2014 | 14.79 | 14.79 | 14.60 | 14.66 | 33,398 | +0.27(+1.88%) |
Sep 23, 2014 | 14.54 | 14.54 | 14.26 | 14.39 | 24,076 | +0.03(+0.21%) |
Sep 22, 2014 | 14.58 | 14.58 | 14.31 | 14.36 | 56,386 | -0.24(-1.64%) |
Sep 19, 2014 | 14.78 | 14.78 | 14.54 | 14.60 | 24,833 | -0.20(-1.35%) |
Sep 18, 2014 | 14.86 | 14.86 | 14.75 | 14.80 | 32,581 | -0.11(-0.77%) |
Sep 17, 2014 | 14.91 | 15.02 | 14.91 | 14.91 | 18,604 | -0.05(-0.30%) |
Sep 16, 2014 | 14.71 | 15.09 | 14.66 | 14.96 | 129,818 | +0.28(+1.93%) |
Sep 15, 2014 | 14.70 | 14.72 | 14.64 | 14.68 | 92,395 | -0.21(-1.43%) |
Sep 12, 2014 | 14.84 | 14.92 | 14.84 | 14.89 | 200,017 | -0.07(-0.47%) |
Sep 11, 2014 | 14.71 | 14.96 | 14.71 | 14.96 | 427,125 | -0.08(-0.53%) |
Sep 10, 2014 | 15.00 | 15.04 | 14.89 | 15.04 | 37,117 | -0.16(-1.05%) |
Sep 09, 2014 | 15.24 | 15.24 | 15.18 | 15.20 | 39,471 | -0.10(-0.65%) |
Sep 08, 2014 | 15.37 | 15.39 | 15.30 | 15.30 | 71,222 | -0.06(-0.39%) |
Sep 05, 2014 | 15.41 | 15.41 | 15.32 | 15.36 | 36,316 | +0.23(+1.52%) |
Sep 04, 2014 | 15.29 | 15.29 | 15.13 | 15.13 | 29,901 | -0.10(-0.66%) |
Sep 03, 2014 | 15.14 | 15.43 | 15.14 | 15.23 | 106,658 | +0.64(+4.39%) |
Sep 02, 2014 | 14.65 | 14.67 | 14.51 | 14.59 | 49,776 | -0.13(-0.88%) |
Aug 29, 2014 | 14.72 | 14.72 | 14.72 | 0 | -0.03(-0.20%) | |
Aug 28, 2014 | 14.89 | 14.89 | 14.73 | 14.75 | 23,425 | -0.28(-1.86%) |
Aug 27, 2014 | 14.98 | 14.98 | 14.98 | 15.03 | 35,594 | -0.17(-1.12%) |
Aug 26, 2014 | 15.18 | 15.27 | 15.14 | 15.20 | 19,088 | +0.01(+0.07%) |
Aug 25, 2014 | 15.17 | 15.30 | 15.16 | 15.19 | 29,412 | +0.15(+1.00%) |
Aug 22, 2014 | 15.07 | 15.08 | 15.00 | 15.04 | 60,599 | -0.03(-0.20%) |
Aug 21, 2014 | 14.91 | 15.10 | 14.91 | 15.07 | 59,563 | -0.08(-0.53%) |
Aug 20, 2014 | 15.11 | 15.22 | 15.11 | 15.15 | 17,651 | -0.05(-0.33%) |
Aug 19, 2014 | 15.20 | 15.20 | 15.16 | 15.20 | 205,102 | +0.05(+0.30%) |
Aug 18, 2014 | 15.19 | 15.19 | 15.10 | 15.15 | 43,997 | +0.03(+0.22%) |
Aug 15, 2014 | 15.15 | 15.36 | 15.10 | 15.12 | 37,392 | -0.05(-0.33%) |
Aug 14, 2014 | 15.22 | 15.22 | 15.15 | 15.17 | 36,917 | -0.20(-1.30%) |
Aug 13, 2014 | 15.35 | 15.45 | 15.34 | 15.37 | 27,874 | +0.17(+1.12%) |
Aug 12, 2014 | 15.23 | 15.23 | 15.11 | 15.20 | 23,564 | -0.10(-0.65%) |
Aug 11, 2014 | 15.15 | 15.34 | 15.15 | 15.30 | 37,786 | +0.23(+1.53%) |
Aug 08, 2014 | 15.04 | 15.09 | 14.94 | 15.07 | 26,480 | +0.10(+0.67%) |
Aug 07, 2014 | 15.14 | 15.14 | 14.85 | 14.97 | 33,504 | -0.06(-0.40%) |
Aug 06, 2014 | 15.00 | 15.10 | 15.00 | 15.03 | 37,455 | -0.05(-0.33%) |
Aug 05, 2014 | 15.24 | 15.24 | 15.00 | 15.08 | 56,106 | -0.24(-1.56%) |
Aug 04, 2014 | 15.31 | 15.32 | 15.19 | 15.32 | 26,243 | +0.07(+0.45%) |
Aug 01, 2014 | 15.13 | 15.27 | 15.13 | 15.25 | 76,632 | +0.05(+0.33%) |
Jul 31, 2014 | 15.34 | 15.34 | 15.17 | 15.20 | 56,175 | -0.02(-0.13%) |
Jul 30, 2014 | 15.43 | 15.43 | 15.19 | 15.22 | 28,061 | -0.08(-0.52%) |
Jul 29, 2014 | 15.21 | 15.35 | 15.21 | 15.30 | 47,669 | +0.03(+0.20%) |
Jul 28, 2014 | 15.17 | 15.27 | 15.12 | 15.27 | 42,461 | +0.34(+2.28%) |
Jul 25, 2014 | 14.97 | 14.97 | 14.90 | 14.93 | 23,001 | +0.01(+0.07%) |
Jul 24, 2014 | 14.82 | 14.98 | 14.82 | 14.92 | 58,136 | +0.16(+1.08%) |
Jul 23, 2014 | 14.75 | 14.80 | 14.74 | 14.76 | 40,362 | +0.09(+0.61%) |
Jul 22, 2014 | 14.60 | 14.70 | 14.60 | 14.67 | 52,658 | +0.30(+2.09%) |
Jul 21, 2014 | 14.30 | 14.39 | 14.30 | 14.37 | 63,454 | +0.02(+0.14%) |
Jul 18, 2014 | 14.30 | 14.38 | 14.28 | 14.35 | 66,541 | +0.13(+0.91%) |
Jul 17, 2014 | 14.31 | 14.31 | 14.20 | 14.22 | 71,871 | -0.11(-0.77%) |
Jul 16, 2014 | 14.31 | 14.42 | 14.31 | 14.33 | 52,551 | -0.02(-0.14%) |
Jul 15, 2014 | 14.40 | 14.40 | 14.31 | 14.35 | 68,430 | -0.10(-0.69%) |
Jul 14, 2014 | 14.36 | 14.45 | 14.36 | 14.45 | 26,128 | +0.14(+0.98%) |
Jul 11, 2014 | 14.40 | 14.40 | 14.25 | 14.31 | 39,354 | +0.04(+0.28%) |
Jul 10, 2014 | 14.08 | 14.28 | 14.08 | 14.27 | 54,014 | -0.10(-0.72%) |
Jul 09, 2014 | 14.36 | 14.41 | 14.30 | 14.37 | 41,106 | -0.02(-0.11%) |
Jul 08, 2014 | 14.41 | 14.52 | 14.32 | 14.39 | 48,714 | -0.06(-0.42%) |
Jul 07, 2014 | 14.50 | 14.50 | 14.44 | 14.45 | 63,284 | -0.04(-0.28%) |
Jul 03, 2014 | 14.49 | 14.49 | 14.49 | 0 | +0.04(+0.28%) | |
Jul 02, 2014 | 14.49 | 14.49 | 14.30 | 14.45 | 32,048 | +0.18(+1.26%) |
Jul 01, 2014 | 14.39 | 14.40 | 14.22 | 14.27 | 56,340 | +0.15(+1.07%) |
Jun 30, 2014 | 14.87 | 14.89 | 14.10 | 14.12 | 44,875 | -0.86(-5.75%) |
Jun 27, 2014 | 15.06 | 15.06 | 14.94 | 14.98 | 93,766 | +0.02(+0.13%) |
Jun 26, 2014 | 15.10 | 15.12 | 14.89 | 14.96 | 44,812 | +0.12(+0.81%) |
Jun 25, 2014 | 14.80 | 14.86 | 14.71 | 14.84 | 61,232 | +0.11(+0.75%) |
Jun 24, 2014 | 14.86 | 14.88 | 14.73 | 14.73 | 63,104 | -0.09(-0.61%) |
Jun 23, 2014 | 14.65 | 14.82 | 14.65 | 14.82 | 106,203 | -0.24(-1.63%) |
Jun 20, 2014 | 15.03 | 15.10 | 15.02 | 15.06 | 40,797 | +0.00(+0.03%) |
Jun 19, 2014 | 15.19 | 15.19 | 15.00 | 15.06 | 34,811 | +0.09(+0.60%) |
Jun 18, 2014 | 14.91 | 14.97 | 14.83 | 14.97 | 59,631 | +0.02(+0.15%) |
Jun 17, 2014 | 14.74 | 14.95 | 14.74 | 14.95 | 45,273 | -0.04(-0.28%) |
Jun 16, 2014 | 15.06 | 15.06 | 14.97 | 14.99 | 44,555 | -0.12(-0.79%) |
Jun 13, 2014 | 15.18 | 15.18 | 15.05 | 15.11 | 13,011 | +0.30(+2.05%) |
Jun 12, 2014 | 14.88 | 14.95 | 14.76 | 14.81 | 25,732 | -0.10(-0.69%) |
Jun 11, 2014 | 14.92 | 15.00 | 14.91 | 14.91 | 60,842 | -0.09(-0.60%) |
Jun 10, 2014 | 14.98 | 15.00 | 14.97 | 15.00 | 137,008 | +0.27(+1.83%) |
Jun 06, 2014 | 14.71 | 14.76 | 14.59 | 14.73 | 40,955 | -0.22(-1.47%) |
Jun 05, 2014 | 14.96 | 14.97 | 14.88 | 14.95 | 90,204 | +0.10(+0.67%) |
Jun 04, 2014 | 14.88 | 14.90 | 14.81 | 14.85 | 133,212 | -0.08(-0.54%) |
Jun 03, 2014 | 14.93 | 14.93 | 14.82 | 14.93 | 25,381 | +0.12(+0.81%) |
Jun 02, 2014 | 14.76 | 14.83 | 14.75 | 14.81 | 62,850 | +0.05(+0.34%) |
May 30, 2014 | 14.74 | 14.81 | 14.72 | 14.76 | 36,411 | +0.11(+0.75%) |
May 29, 2014 | 14.72 | 14.72 | 14.57 | 14.65 | 72,688 | +0.06(+0.41%) |
May 28, 2014 | 14.55 | 14.60 | 14.54 | 14.59 | 20,296 | +0.21(+1.46%) |
May 27, 2014 | 14.49 | 14.49 | 14.00 | 14.38 | 27,099 | -0.13(-0.90%) |
May 23, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.42%) | |
May 22, 2014 | 14.45 | 14.46 | 14.37 | 14.45 | 17,633 | +0.18(+1.26%) |
May 21, 2014 | 14.29 | 14.32 | 14.25 | 14.27 | 115,362 | +0.29(+2.07%) |
May 20, 2014 | 14.07 | 14.07 | 13.95 | 13.98 | 240,252 | -0.14(-0.99%) |
May 19, 2014 | 14.20 | 14.20 | 14.10 | 14.12 | 386,976 | -0.10(-0.70%) |
May 16, 2014 | 14.11 | 14.23 | 14.11 | 14.22 | 53,741 | +0.17(+1.21%) |
May 15, 2014 | 14.06 | 14.18 | 13.98 | 14.05 | 52,894 | -0.01(-0.07%) |
May 14, 2014 | 14.19 | 14.19 | 14.06 | 14.06 | 52,564 | +0.20(+1.44%) |
May 13, 2014 | 13.91 | 13.91 | 13.84 | 13.86 | 55,640 | -0.03(-0.19%) |
May 12, 2014 | 13.82 | 13.89 | 13.81 | 13.89 | 65,963 | +0.27(+1.96%) |
May 09, 2014 | 13.56 | 13.67 | 13.56 | 13.62 | 34,593 | +0.00(+0.00%) |
May 08, 2014 | 13.76 | 13.76 | 13.61 | 13.62 | 376,985 | +0.01(+0.07%) |
May 07, 2014 | 13.66 | 13.66 | 13.53 | 13.61 | 1,226,645 | -0.07(-0.51%) |
May 06, 2014 | 13.59 | 13.73 | 13.59 | 13.68 | 31,912 | +0.00(+0.00%) |
May 05, 2014 | 13.68 | 13.75 | 13.65 | 13.68 | 52,764 | +0.00(+0.00%) |
May 02, 2014 | 13.70 | 13.75 | 13.63 | 13.68 | 20,920 | -0.13(-0.94%) |
May 01, 2014 | 13.74 | 13.84 | 13.73 | 13.81 | 49,616 | +0.05(+0.36%) |
Apr 30, 2014 | 13.80 | 13.81 | 13.70 | 13.76 | 36,631 | -0.08(-0.58%) |
Apr 29, 2014 | 13.95 | 13.95 | 13.81 | 13.84 | 77,814 | +0.16(+1.17%) |
Apr 28, 2014 | 13.57 | 13.72 | 13.57 | 13.68 | 54,354 | +0.05(+0.37%) |
Apr 25, 2014 | 13.69 | 13.69 | 13.51 | 13.63 | 50,297 | -0.16(-1.16%) |
Apr 24, 2014 | 13.91 | 13.93 | 13.72 | 13.79 | 57,816 | +0.10(+0.73%) |
Apr 23, 2014 | 13.90 | 13.90 | 13.68 | 13.69 | 68,819 | -0.28(-2.00%) |
Apr 22, 2014 | 14.00 | 14.05 | 13.93 | 13.97 | 65,801 | -0.04(-0.29%) |
Apr 21, 2014 | 14.18 | 14.18 | 13.92 | 14.01 | 37,142 | -0.07(-0.50%) |
Apr 17, 2014 | 14.08 | 14.08 | 14.08 | 0 | +0.10(+0.72%) | |
Apr 16, 2014 | 13.96 | 13.99 | 13.84 | 13.98 | 34,622 | +0.11(+0.79%) |
Apr 15, 2014 | 13.86 | 14.01 | 13.78 | 13.87 | 36,825 | -0.36(-2.53%) |
Apr 14, 2014 | 14.33 | 14.33 | 14.10 | 14.23 | 49,021 | +0.20(+1.43%) |
Apr 11, 2014 | 14.12 | 14.13 | 14.00 | 14.03 | 0 | -0.19(-1.34%) |
Apr 10, 2014 | 14.40 | 14.40 | 14.11 | 14.22 | 48,733 | -0.25(-1.73%) |
Apr 09, 2014 | 14.36 | 14.53 | 14.32 | 14.47 | 90,691 | +0.22(+1.54%) |
Apr 08, 2014 | 14.26 | 14.38 | 14.18 | 14.25 | 54,882 | +0.29(+2.08%) |
Apr 07, 2014 | 14.08 | 14.08 | 13.95 | 13.96 | 55,850 | +0.13(+0.94%) |
Apr 04, 2014 | 14.00 | 14.07 | 13.76 | 13.83 | 0 | +0.02(+0.14%) |
Apr 03, 2014 | 13.99 | 13.99 | 13.73 | 13.81 | 46,887 | -0.03(-0.22%) |
Apr 02, 2014 | 13.87 | 13.87 | 13.76 | 13.84 | 164,892 | -0.09(-0.65%) |
Apr 01, 2014 | 14.05 | 14.05 | 13.90 | 13.93 | 132,429 | -0.08(-0.57%) |
Mar 31, 2014 | 13.90 | 14.07 | 13.90 | 14.01 | 104,308 | +0.11(+0.79%) |
Mar 28, 2014 | 13.74 | 13.96 | 13.74 | 13.90 | 0 | +0.20(+1.46%) |
Mar 27, 2014 | 13.67 | 13.75 | 13.66 | 13.70 | 227,623 | +0.16(+1.18%) |
Mar 26, 2014 | 13.55 | 13.75 | 13.53 | 13.54 | 226,690 | +0.11(+0.82%) |
Mar 25, 2014 | 13.25 | 13.45 | 13.25 | 13.43 | 1,156,389 | +0.17(+1.28%) |
Mar 24, 2014 | 13.35 | 13.35 | 13.17 | 13.26 | 3,039,526 | +0.22(+1.69%) |
Mar 21, 2014 | 12.79 | 13.17 | 12.79 | 13.04 | 0 | +0.34(+2.68%) |
Mar 20, 2014 | 12.68 | 12.77 | 12.52 | 12.70 | 78,467 | -0.14(-1.09%) |
Mar 19, 2014 | 12.94 | 12.98 | 12.77 | 12.84 | 105,715 | -0.18(-1.38%) |
Mar 18, 2014 | 12.84 | 13.08 | 12.84 | 13.02 | 81,242 | -0.04(-0.31%) |
Mar 17, 2014 | 12.96 | 13.13 | 12.96 | 13.06 | 133,059 | +0.17(+1.32%) |
Mar 14, 2014 | 12.93 | 12.96 | 12.83 | 12.89 | 0 | +0.08(+0.62%) |
Mar 13, 2014 | 12.90 | 13.06 | 12.69 | 12.81 | 90,127 | -0.18(-1.39%) |
Mar 12, 2014 | 13.01 | 13.01 | 12.86 | 12.99 | 279,361 | -0.01(-0.08%) |
Mar 11, 2014 | 13.12 | 13.28 | 12.99 | 13.00 | 182,821 | -0.17(-1.29%) |
Mar 10, 2014 | 13.27 | 13.27 | 13.11 | 13.17 | 171,816 | -0.26(-1.93%) |
Mar 07, 2014 | 13.50 | 13.50 | 13.36 | 13.43 | 0 | +0.02(+0.14%) |
Mar 06, 2014 | 13.28 | 13.41 | 13.22 | 13.41 | 62,083 | +0.07(+0.52%) |
Mar 05, 2014 | 13.37 | 13.37 | 13.27 | 13.34 | 1,087,149 | -0.23(-1.69%) |
Mar 04, 2014 | 13.49 | 13.66 | 13.49 | 13.57 | 127,598 | +0.10(+0.74%) |
Mar 03, 2014 | 13.55 | 13.55 | 13.38 | 13.47 | 122,502 | -0.14(-1.03%) |
Feb 28, 2014 | 13.75 | 13.77 | 13.57 | 13.61 | 0 | -0.14(-1.02%) |
Feb 27, 2014 | 13.75 | 13.81 | 13.65 | 13.75 | 169,463 | +0.32(+2.35%) |
Feb 26, 2014 | 13.44 | 13.51 | 13.38 | 13.43 | 129,520 | -0.01(-0.04%) |
Feb 25, 2014 | 13.40 | 13.57 | 13.40 | 13.44 | 79,115 | -0.15(-1.10%) |
Feb 24, 2014 | 13.66 | 13.69 | 13.59 | 13.59 | 63,268 | -0.14(-1.02%) |
Feb 21, 2014 | 13.75 | 13.76 | 13.65 | 13.73 | 0 | -0.05(-0.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.65 | 13.78 | 68,385 | -0.11(-0.79%) |
Feb 19, 2014 | 13.86 | 14.08 | 13.86 | 13.89 | 90,827 | -0.08(-0.57%) |
Feb 18, 2014 | 13.95 | 13.98 | 13.86 | 13.97 | 81,329 | -0.05(-0.36%) |
Feb 14, 2014 | 14.02 | 14.02 | 14.02 | 0 | +0.13(+0.94%) | |
Feb 13, 2014 | 13.82 | 13.92 | 13.70 | 13.89 | 87,956 | +0.00(+0.00%) |
Feb 12, 2014 | 14.08 | 14.10 | 13.85 | 13.89 | 121,205 | +0.04(+0.29%) |
Feb 11, 2014 | 13.64 | 13.85 | 13.62 | 13.85 | 92,688 | +0.58(+4.37%) |
Feb 10, 2014 | 13.26 | 13.37 | 13.17 | 13.27 | 83,987 | -0.30(-2.20%) |
Feb 07, 2014 | 13.63 | 13.63 | 13.48 | 13.57 | 112,938 | +0.11(+0.81%) |
Feb 06, 2014 | 13.47 | 13.49 | 13.30 | 13.46 | 97,844 | +0.19(+1.43%) |
Feb 05, 2014 | 13.40 | 13.40 | 13.19 | 13.27 | 122,509 | -0.26(-1.92%) |
Feb 04, 2014 | 13.50 | 13.55 | 13.32 | 13.53 | 129,376 | +0.22(+1.65%) |
Feb 03, 2014 | 13.94 | 13.94 | 13.31 | 13.31 | 320,789 | -0.37(-2.70%) |
Jan 31, 2014 | 13.79 | 13.80 | 13.55 | 13.68 | 0 | -0.11(-0.80%) |
Jan 30, 2014 | 13.82 | 13.98 | 13.76 | 13.79 | 181,120 | +0.10(+0.73%) |
Jan 29, 2014 | 13.79 | 13.79 | 13.55 | 13.69 | 97,857 | +0.05(+0.37%) |
Jan 28, 2014 | 13.55 | 13.68 | 13.55 | 13.64 | 114,932 | +0.09(+0.69%) |
Jan 27, 2014 | 13.69 | 13.70 | 13.46 | 13.55 | 98,399 | +0.02(+0.12%) |
Jan 24, 2014 | 13.77 | 13.87 | 13.51 | 13.53 | 0 | -0.29(-2.10%) |
Jan 23, 2014 | 14.00 | 14.10 | 13.80 | 13.82 | 153,582 | -0.77(-5.28%) |
Jan 22, 2014 | 14.47 | 14.59 | 14.46 | 14.59 | 143,668 | +0.33(+2.31%) |
Jan 21, 2014 | 14.26 | 14.34 | 14.19 | 14.26 | 186,931 | +0.18(+1.28%) |
Jan 17, 2014 | 14.08 | 14.08 | 14.08 | 0 | -0.17(-1.18%) | |
Jan 16, 2014 | 14.28 | 14.32 | 14.19 | 14.25 | 61,860 | -0.11(-0.75%) |
Jan 15, 2014 | 14.47 | 14.37 | 14.30 | 14.36 | 64,580 | -0.11(-0.79%) |
Jan 14, 2014 | 14.25 | 14.48 | 14.25 | 14.47 | 84,131 | +0.19(+1.33%) |
Jan 13, 2014 | 14.39 | 14.39 | 14.20 | 14.28 | 116,045 | -0.12(-0.83%) |
Jan 10, 2014 | 14.31 | 14.44 | 14.28 | 14.40 | 114,969 | +0.15(+1.05%) |
Jan 09, 2014 | 14.34 | 14.34 | 14.17 | 14.25 | 88,614 | -0.23(-1.59%) |
Jan 08, 2014 | 14.44 | 14.54 | 14.40 | 14.48 | 102,113 | +0.11(+0.77%) |
Jan 07, 2014 | 14.33 | 14.37 | 14.30 | 14.37 | 110,095 | +0.00(+0.00%) |
Jan 06, 2014 | 14.55 | 14.55 | 14.34 | 14.37 | 94,337 | -0.29(-1.98%) |
Jan 03, 2014 | 14.68 | 14.75 | 14.64 | 14.66 | 0 | -0.11(-0.74%) |
Jan 02, 2014 | 14.91 | 14.94 | 14.75 | 14.77 | 58,658 | -0.41(-2.70%) |
Dec 31, 2013 | 15.18 | 15.18 | 15.18 | 0 | +0.03(+0.20%) | |
Dec 30, 2013 | 15.03 | 15.15 | 14.95 | 15.15 | 42,559 | -0.07(-0.46%) |
Dec 27, 2013 | 15.29 | 15.29 | 15.14 | 15.22 | 66,473 | +0.04(+0.26%) |
Dec 26, 2013 | 15.28 | 15.28 | 15.13 | 15.18 | 128,747 | +0.01(+0.09%) |
Dec 24, 2013 | 15.11 | 15.26 | 15.11 | 15.17 | 68,840 | +0.18(+1.17%) |
Dec 23, 2013 | 14.96 | 15.05 | 14.96 | 14.99 | 123,289 | -0.10(-0.63%) |
Dec 20, 2013 | 15.07 | 15.13 | 14.91 | 15.09 | 0 | -0.01(-0.10%) |
Dec 19, 2013 | 15.11 | 15.11 | 14.91 | 15.10 | 127,393 | -0.35(-2.27%) |
Dec 18, 2013 | 15.34 | 15.52 | 15.15 | 15.45 | 116,518 | +0.23(+1.53%) |
Dec 17, 2013 | 15.35 | 15.35 | 15.15 | 15.22 | 126,688 | -0.22(-1.44%) |
Dec 16, 2013 | 15.41 | 15.50 | 15.35 | 15.44 | 107,518 | +0.03(+0.19%) |
Dec 13, 2013 | 15.36 | 15.45 | 15.33 | 15.41 | 0 | +0.11(+0.72%) |
Dec 12, 2013 | 15.31 | 15.40 | 15.21 | 15.30 | 130,103 | -0.20(-1.29%) |
Dec 11, 2013 | 15.68 | 15.68 | 15.50 | 15.50 | 118,482 | -0.54(-3.34%) |
Dec 10, 2013 | 15.97 | 16.05 | 15.86 | 16.04 | 161,312 | -0.09(-0.58%) |
Dec 09, 2013 | 16.07 | 16.15 | 16.07 | 16.13 | 36,981 | -0.16(-0.98%) |
Dec 06, 2013 | 16.23 | 16.33 | 16.15 | 16.29 | 66,174 | +0.44(+2.78%) |
Dec 05, 2013 | 15.89 | 15.95 | 15.80 | 15.85 | 71,486 | -0.09(-0.56%) |
Dec 04, 2013 | 15.89 | 16.01 | 15.82 | 15.94 | 121,232 | +0.03(+0.19%) |
Dec 03, 2013 | 15.95 | 16.01 | 15.85 | 15.91 | 83,435 | -0.11(-0.67%) |
Dec 02, 2013 | 16.11 | 16.20 | 16.01 | 16.02 | 40,459 | -0.21(-1.31%) |
Nov 29, 2013 | 16.21 | 16.23 | 16.11 | 16.23 | 35,639 | -0.03(-0.18%) |
Nov 27, 2013 | 16.23 | 16.27 | 16.16 | 16.26 | 116,897 | +0.26(+1.63%) |
Nov 26, 2013 | 16.09 | 16.09 | 15.94 | 16.00 | 91,204 | -0.00(-0.01%) |
Nov 25, 2013 | 16.19 | 16.19 | 16.00 | 16.00 | 781,090 | -0.27(-1.69%) |
Nov 22, 2013 | 16.05 | 16.30 | 16.05 | 16.28 | 222,148 | +0.17(+1.03%) |
Nov 21, 2013 | 16.00 | 16.19 | 16.00 | 16.11 | 58,356 | -0.09(-0.56%) |
Nov 20, 2013 | 16.30 | 16.30 | 16.14 | 16.20 | 70,267 | +0.03(+0.19%) |
Nov 19, 2013 | 16.18 | 16.24 | 16.16 | 16.17 | 124,174 | +0.01(+0.06%) |
Nov 18, 2013 | 16.15 | 16.29 | 16.14 | 16.16 | 431,843 | +0.49(+3.13%) |
Nov 15, 2013 | 15.49 | 15.86 | 15.47 | 15.67 | 154,724 | +0.50(+3.30%) |
Nov 14, 2013 | 14.93 | 15.17 | 14.93 | 15.17 | 61,114 | -0.18(-1.17%) |
Nov 12, 2013 | 15.45 | 15.45 | 15.27 | 15.35 | 85,389 | -0.17(-1.10%) |
Nov 11, 2013 | 15.68 | 15.68 | 15.48 | 15.52 | 73,801 | +0.30(+1.97%) |
Nov 08, 2013 | 15.22 | 15.25 | 15.12 | 15.22 | 126,575 | +0.18(+1.20%) |
Nov 07, 2013 | 15.40 | 15.46 | 14.94 | 15.04 | 46,891 | -0.43(-2.78%) |
Nov 06, 2013 | 15.44 | 15.50 | 15.44 | 15.47 | 54,716 | -0.09(-0.58%) |
Nov 05, 2013 | 15.55 | 15.56 | 15.35 | 15.56 | 105,616 | -0.19(-1.21%) |
Nov 04, 2013 | 15.80 | 15.80 | 15.67 | 15.75 | 49,898 | +0.09(+0.57%) |
Nov 01, 2013 | 15.47 | 15.67 | 15.47 | 15.66 | 54,569 | +0.16(+1.03%) |
Oct 31, 2013 | 15.41 | 15.57 | 15.41 | 15.50 | 73,668 | +0.09(+0.58%) |
Oct 30, 2013 | 15.45 | 15.51 | 15.32 | 15.41 | 78,882 | +0.23(+1.52%) |
Oct 29, 2013 | 15.13 | 15.24 | 15.13 | 15.18 | 55,182 | +0.37(+2.50%) |
Oct 28, 2013 | 14.75 | 14.92 | 14.75 | 14.81 | 79,819 | +0.03(+0.20%) |
Oct 25, 2013 | 14.66 | 14.80 | 14.66 | 14.78 | 93,747 | +0.04(+0.28%) |
Oct 24, 2013 | 14.86 | 14.86 | 14.73 | 14.74 | 68,650 | -0.29(-1.93%) |
Oct 23, 2013 | 15.05 | 15.14 | 15.00 | 15.03 | 369,537 | -0.54(-3.47%) |
Oct 22, 2013 | 15.56 | 15.65 | 15.56 | 15.57 | 92,032 | +0.02(+0.12%) |
Oct 21, 2013 | 15.57 | 15.59 | 15.52 | 15.55 | 51,801 | -0.08(-0.50%) |
Oct 18, 2013 | 15.55 | 15.72 | 15.55 | 15.63 | 65,203 | +0.07(+0.45%) |
Oct 17, 2013 | 15.50 | 15.60 | 15.44 | 15.56 | 52,508 | -0.11(-0.70%) |
Oct 16, 2013 | 15.75 | 15.76 | 15.66 | 15.67 | 60,783 | +0.11(+0.71%) |
Oct 15, 2013 | 15.70 | 15.74 | 15.54 | 15.56 | 38,575 | -0.18(-1.14%) |
Oct 14, 2013 | 15.58 | 15.80 | 15.58 | 15.74 | 82,633 | +0.02(+0.11%) |
Oct 11, 2013 | 15.46 | 16.61 | 15.46 | 15.72 | 92,641 | +0.05(+0.33%) |
Oct 10, 2013 | 15.50 | 15.73 | 15.50 | 15.67 | 80,096 | +0.14(+0.90%) |
Oct 09, 2013 | 15.50 | 15.58 | 15.41 | 15.53 | 54,530 | +0.04(+0.26%) |
Oct 08, 2013 | 15.52 | 15.58 | 15.42 | 15.49 | 62,979 | -0.08(-0.51%) |
Oct 07, 2013 | 15.60 | 15.60 | 15.51 | 15.57 | 21,129 | -0.18(-1.14%) |
Oct 04, 2013 | 15.58 | 15.78 | 15.57 | 15.75 | 35,777 | +0.11(+0.72%) |
Oct 03, 2013 | 15.56 | 15.64 | 15.39 | 15.64 | 52,633 | +0.13(+0.83%) |
Oct 02, 2013 | 15.46 | 15.52 | 15.36 | 15.51 | 51,149 | -0.03(-0.17%) |