Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.03 | 14.31 | 14.02 | 14.14 | 308,003 | +0.11(+0.79%) |
Sep 29, 2014 | 14.00 | 14.10 | 13.91 | 14.03 | 162,104 | -0.05(-0.35%) |
Sep 26, 2014 | 14.11 | 14.19 | 14.03 | 14.08 | 241,787 | -0.00(-0.01%) |
Sep 25, 2014 | 14.07 | 14.13 | 14.05 | 14.09 | 524,275 | -0.07(-0.53%) |
Sep 24, 2014 | 14.06 | 14.21 | 13.99 | 14.16 | 354,875 | +0.16(+1.15%) |
Sep 23, 2014 | 14.08 | 14.16 | 13.96 | 14.00 | 245,269 | -0.10(-0.73%) |
Sep 22, 2014 | 14.04 | 14.15 | 13.99 | 14.10 | 358,666 | +0.15(+1.10%) |
Sep 19, 2014 | 14.32 | 14.34 | 13.94 | 13.95 | 258,061 | -0.36(-2.49%) |
Sep 18, 2014 | 14.23 | 14.32 | 14.14 | 14.31 | 84,273 | +0.15(+1.09%) |
Sep 17, 2014 | 14.26 | 14.31 | 14.03 | 14.15 | 276,024 | -0.06(-0.44%) |
Sep 16, 2014 | 14.23 | 14.37 | 14.18 | 14.21 | 382,100 | +0.04(+0.30%) |
Sep 15, 2014 | 14.29 | 14.28 | 14.10 | 14.17 | 265,497 | -0.11(-0.74%) |
Sep 12, 2014 | 14.26 | 14.36 | 14.18 | 14.28 | 402,234 | -0.03(-0.19%) |
Sep 11, 2014 | 14.42 | 14.42 | 14.23 | 14.30 | 458,807 | -0.12(-0.82%) |
Sep 10, 2014 | 14.31 | 14.44 | 14.26 | 14.42 | 289,584 | +0.18(+1.24%) |
Sep 09, 2014 | 14.21 | 14.29 | 14.11 | 14.25 | 172,903 | -0.09(-0.65%) |
Sep 08, 2014 | 14.45 | 14.45 | 14.23 | 14.34 | 213,338 | -0.06(-0.44%) |
Sep 05, 2014 | 14.22 | 14.41 | 14.22 | 14.40 | 307,762 | +0.26(+1.84%) |
Sep 04, 2014 | 14.29 | 14.44 | 14.08 | 14.14 | 276,348 | -0.24(-1.64%) |
Sep 03, 2014 | 14.40 | 14.42 | 14.24 | 14.38 | 224,806 | +0.11(+0.79%) |
Sep 02, 2014 | 14.16 | 14.44 | 14.14 | 14.27 | 186,803 | +0.17(+1.21%) |
Aug 29, 2014 | 14.00 | 14.10 | 14.10 | 14.10 | 164,207 | +0.16(+1.14%) |
Aug 28, 2014 | 14.09 | 14.09 | 13.87 | 13.94 | 116,241 | -0.14(-0.98%) |
Aug 27, 2014 | 13.98 | 14.13 | 13.87 | 14.07 | 348,270 | +0.10(+0.68%) |
Aug 26, 2014 | 14.01 | 14.06 | 13.89 | 13.98 | 145,370 | +0.02(+0.12%) |
Aug 25, 2014 | 14.12 | 14.12 | 13.92 | 13.96 | 217,124 | -0.07(-0.48%) |
Aug 22, 2014 | 14.18 | 14.25 | 13.94 | 14.03 | 125,456 | -0.19(-1.35%) |
Aug 21, 2014 | 14.22 | 14.35 | 14.14 | 14.22 | 261,031 | -0.01(-0.05%) |
Aug 20, 2014 | 14.30 | 14.24 | 14.08 | 14.23 | 143,519 | -0.02(-0.12%) |
Aug 19, 2014 | 14.50 | 14.50 | 14.16 | 14.24 | 206,759 | -0.16(-1.14%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.39 | 14.41 | 136,694 | +0.04(+0.25%) |
Aug 15, 2014 | 14.44 | 14.49 | 14.34 | 14.37 | 162,381 | +0.01(+0.08%) |
Aug 14, 2014 | 14.48 | 14.50 | 14.32 | 14.36 | 103,779 | -0.02(-0.12%) |
Aug 13, 2014 | 14.35 | 14.43 | 14.34 | 14.38 | 42,479 | +0.02(+0.11%) |
Aug 12, 2014 | 14.32 | 14.37 | 14.27 | 14.36 | 107,037 | +0.03(+0.20%) |
Aug 11, 2014 | 14.27 | 14.39 | 14.14 | 14.33 | 142,771 | +0.06(+0.39%) |
Aug 08, 2014 | 14.22 | 14.32 | 14.19 | 14.28 | 168,008 | +0.03(+0.23%) |
Aug 07, 2014 | 14.24 | 14.32 | 14.14 | 14.25 | 177,029 | +0.02(+0.12%) |
Aug 06, 2014 | 14.15 | 14.34 | 14.02 | 14.23 | 179,780 | +0.02(+0.12%) |
Aug 05, 2014 | 14.30 | 14.32 | 14.17 | 14.21 | 169,216 | -0.17(-1.21%) |
Aug 04, 2014 | 14.23 | 14.40 | 14.11 | 14.39 | 198,005 | +0.11(+0.74%) |
Aug 01, 2014 | 14.33 | 14.39 | 14.23 | 14.28 | 210,995 | -0.04(-0.25%) |
Jul 31, 2014 | 14.47 | 14.49 | 14.15 | 14.32 | 313,300 | -0.23(-1.56%) |
Jul 30, 2014 | 14.89 | 14.89 | 14.53 | 14.54 | 190,569 | -0.28(-1.87%) |
Jul 29, 2014 | 14.84 | 14.84 | 14.71 | 14.82 | 154,553 | +0.02(+0.17%) |
Jul 28, 2014 | 14.89 | 14.89 | 14.73 | 14.80 | 154,354 | -0.06(-0.40%) |
Jul 25, 2014 | 14.89 | 14.89 | 14.81 | 14.86 | 69,437 | -0.00(-0.01%) |
Jul 24, 2014 | 14.88 | 14.92 | 14.83 | 14.86 | 139,392 | +0.03(+0.22%) |
Jul 23, 2014 | 14.84 | 14.89 | 14.76 | 14.83 | 232,865 | +0.03(+0.23%) |
Jul 22, 2014 | 14.72 | 14.90 | 14.72 | 14.79 | 251,419 | +0.02(+0.13%) |
Jul 21, 2014 | 14.72 | 14.81 | 14.64 | 14.77 | 381,033 | +0.07(+0.44%) |
Jul 18, 2014 | 14.71 | 14.81 | 14.58 | 14.71 | 363,614 | -0.03(-0.19%) |
Jul 17, 2014 | 14.89 | 14.89 | 14.69 | 14.74 | 201,064 | -0.11(-0.72%) |
Jul 16, 2014 | 15.03 | 15.10 | 14.82 | 14.84 | 259,013 | -0.19(-1.27%) |
Jul 15, 2014 | 15.05 | 15.09 | 15.00 | 15.03 | 161,529 | -0.01(-0.08%) |
Jul 14, 2014 | 15.17 | 15.49 | 15.04 | 15.05 | 356,412 | -0.06(-0.41%) |
Jul 11, 2014 | 15.14 | 15.14 | 15.08 | 15.11 | 159,479 | +0.03(+0.18%) |
Jul 10, 2014 | 15.06 | 15.11 | 15.03 | 15.08 | 284,052 | -0.11(-0.73%) |
Jul 09, 2014 | 15.20 | 15.28 | 15.06 | 15.19 | 274,178 | +0.12(+0.83%) |
Jul 08, 2014 | 15.07 | 15.17 | 14.98 | 15.07 | 679,521 | +0.03(+0.20%) |
Jul 07, 2014 | 15.12 | 15.20 | 15.00 | 15.04 | 848,751 | -0.04(-0.26%) |
Jul 03, 2014 | 14.94 | 15.08 | 15.08 | 15.08 | 112,880 | +0.13(+0.84%) |
Jul 02, 2014 | 14.89 | 15.01 | 14.87 | 14.95 | 530,176 | +0.09(+0.58%) |
Jul 01, 2014 | 15.03 | 15.05 | 14.86 | 14.86 | 149,077 | -0.11(-0.74%) |
Jun 30, 2014 | 15.04 | 15.08 | 14.91 | 14.97 | 119,327 | -0.06(-0.39%) |
Jun 27, 2014 | 15.05 | 15.06 | 14.95 | 15.03 | 146,894 | -0.04(-0.24%) |
Jun 26, 2014 | 15.21 | 15.21 | 15.06 | 15.07 | 114,887 | -0.15(-0.97%) |
Jun 25, 2014 | 15.16 | 15.30 | 15.14 | 15.22 | 112,335 | +0.02(+0.12%) |
Jun 24, 2014 | 15.15 | 15.23 | 15.13 | 15.20 | 275,423 | +0.09(+0.61%) |
Jun 23, 2014 | 14.98 | 15.14 | 14.98 | 15.11 | 70,959 | +0.17(+1.11%) |
Jun 20, 2014 | 15.06 | 15.06 | 14.93 | 14.94 | 160,098 | -0.04(-0.30%) |
Jun 19, 2014 | 15.03 | 15.09 | 14.93 | 14.98 | 245,111 | -0.05(-0.35%) |
Jun 18, 2014 | 14.92 | 15.06 | 14.86 | 15.04 | 130,904 | +0.16(+1.04%) |
Jun 17, 2014 | 15.08 | 15.08 | 14.84 | 14.88 | 129,513 | -0.21(-1.36%) |
Jun 16, 2014 | 14.97 | 15.11 | 14.91 | 15.09 | 118,894 | +0.04(+0.30%) |
Jun 13, 2014 | 15.17 | 15.17 | 14.94 | 15.04 | 162,831 | -0.13(-0.85%) |
Jun 12, 2014 | 15.17 | 15.21 | 15.11 | 15.17 | 162,050 | +0.04(+0.28%) |
Jun 11, 2014 | 15.21 | 15.21 | 15.08 | 15.13 | 85,810 | -0.10(-0.67%) |
Jun 10, 2014 | 15.32 | 15.64 | 15.16 | 15.23 | 235,482 | -0.12(-0.76%) |
Jun 06, 2014 | 15.21 | 15.41 | 15.19 | 15.35 | 95,970 | +0.15(+0.98%) |
Jun 05, 2014 | 15.20 | 15.27 | 15.13 | 15.20 | 465,898 | +0.08(+0.51%) |
Jun 04, 2014 | 15.19 | 15.19 | 15.05 | 15.12 | 147,028 | -0.06(-0.38%) |
Jun 03, 2014 | 15.06 | 15.22 | 15.00 | 15.18 | 272,668 | +0.16(+1.08%) |
Jun 02, 2014 | 15.10 | 15.14 | 14.99 | 15.02 | 219,903 | +0.00(+0.01%) |
May 30, 2014 | 15.18 | 15.18 | 14.93 | 15.01 | 292,516 | -0.22(-1.45%) |
May 29, 2014 | 15.12 | 15.29 | 15.12 | 15.23 | 240,885 | +0.09(+0.62%) |
May 28, 2014 | 15.04 | 15.19 | 15.04 | 15.14 | 178,619 | +0.19(+1.25%) |
May 27, 2014 | 15.13 | 15.19 | 14.92 | 14.95 | 353,311 | -0.23(-1.51%) |
May 23, 2014 | 15.15 | 15.18 | 15.18 | 15.18 | 177,078 | +0.09(+0.57%) |
May 22, 2014 | 14.98 | 15.14 | 14.95 | 15.10 | 125,410 | +0.07(+0.46%) |
May 21, 2014 | 14.88 | 15.06 | 14.88 | 15.03 | 80,947 | +0.15(+1.02%) |
May 20, 2014 | 15.09 | 15.15 | 14.80 | 14.88 | 180,143 | -0.29(-1.91%) |
May 19, 2014 | 15.24 | 15.30 | 15.10 | 15.17 | 107,177 | -0.07(-0.43%) |
May 16, 2014 | 15.24 | 15.39 | 15.16 | 15.23 | 204,351 | +0.07(+0.43%) |
May 15, 2014 | 15.35 | 15.43 | 15.08 | 15.17 | 334,870 | -0.14(-0.92%) |
May 14, 2014 | 15.31 | 15.38 | 15.26 | 15.31 | 240,195 | -0.02(-0.15%) |
May 13, 2014 | 15.25 | 15.35 | 15.15 | 15.33 | 277,526 | +0.10(+0.63%) |
May 12, 2014 | 15.16 | 15.24 | 15.10 | 15.23 | 283,266 | +0.21(+1.37%) |
May 09, 2014 | 14.95 | 15.04 | 14.88 | 15.03 | 345,682 | +0.07(+0.50%) |
May 08, 2014 | 14.75 | 14.95 | 14.58 | 14.95 | 471,280 | +0.40(+2.74%) |
May 07, 2014 | 14.54 | 14.58 | 14.51 | 14.56 | 250,686 | +0.04(+0.28%) |
May 06, 2014 | 14.51 | 14.56 | 14.43 | 14.51 | 111,939 | +0.02(+0.14%) |
May 05, 2014 | 14.62 | 14.72 | 14.47 | 14.49 | 392,006 | -0.10(-0.67%) |
May 02, 2014 | 14.39 | 14.65 | 14.39 | 14.59 | 121,087 | +0.16(+1.14%) |
May 01, 2014 | 14.50 | 14.57 | 14.29 | 14.43 | 75,458 | -0.04(-0.25%) |
Apr 30, 2014 | 14.14 | 14.51 | 14.14 | 14.46 | 163,479 | +0.28(+1.95%) |
Apr 29, 2014 | 14.22 | 14.37 | 14.09 | 14.19 | 259,850 | +0.09(+0.66%) |
Apr 28, 2014 | 14.24 | 14.24 | 14.02 | 14.09 | 216,008 | -0.04(-0.30%) |
Apr 25, 2014 | 14.22 | 14.25 | 14.10 | 14.14 | 139,019 | -0.10(-0.74%) |
Apr 24, 2014 | 14.29 | 14.29 | 14.20 | 14.24 | 74,602 | +0.01(+0.07%) |
Apr 23, 2014 | 14.30 | 14.30 | 14.14 | 14.23 | 164,035 | -0.02(-0.17%) |
Apr 22, 2014 | 14.33 | 14.33 | 14.21 | 14.25 | 317,644 | +0.00(+0.03%) |
Apr 21, 2014 | 14.35 | 14.37 | 14.23 | 14.25 | 86,875 | -0.12(-0.82%) |
Apr 17, 2014 | 14.38 | 14.37 | 14.37 | 14.37 | 63,662 | +0.04(+0.27%) |
Apr 16, 2014 | 14.30 | 14.41 | 14.17 | 14.33 | 282,421 | +0.10(+0.67%) |
Apr 15, 2014 | 14.39 | 14.39 | 14.15 | 14.23 | 344,484 | -0.17(-1.17%) |
Apr 14, 2014 | 14.51 | 14.51 | 14.37 | 14.40 | 172,680 | -0.05(-0.36%) |
Apr 11, 2014 | 14.48 | 14.49 | 14.27 | 14.45 | 183,969 | +0.02(+0.12%) |
Apr 10, 2014 | 14.47 | 14.54 | 14.34 | 14.44 | 931,978 | -0.01(-0.05%) |
Apr 09, 2014 | 14.46 | 14.50 | 14.35 | 14.45 | 641,350 | +0.01(+0.04%) |
Apr 08, 2014 | 14.41 | 14.58 | 14.35 | 14.44 | 415,813 | +0.11(+0.74%) |
Apr 07, 2014 | 14.18 | 14.38 | 14.10 | 14.33 | 157,487 | +0.11(+0.77%) |
Apr 04, 2014 | 14.18 | 14.40 | 14.18 | 14.22 | 386,437 | +0.11(+0.77%) |
Apr 03, 2014 | 14.23 | 14.26 | 14.03 | 14.11 | 512,270 | -0.10(-0.72%) |
Apr 02, 2014 | 14.18 | 14.26 | 14.10 | 14.22 | 456,322 | +0.04(+0.28%) |
Apr 01, 2014 | 14.05 | 14.23 | 14.05 | 14.18 | 256,934 | +0.11(+0.76%) |
Mar 31, 2014 | 14.02 | 14.16 | 13.86 | 14.07 | 603,463 | +0.18(+1.31%) |
Mar 28, 2014 | 14.02 | 14.08 | 13.83 | 13.89 | 538,270 | +0.08(+0.60%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.73 | 13.81 | 582,191 | -0.14(-0.97%) |
Mar 26, 2014 | 13.94 | 13.98 | 13.82 | 13.94 | 340,965 | +0.18(+1.33%) |
Mar 25, 2014 | 13.59 | 13.80 | 13.56 | 13.76 | 274,114 | +0.18(+1.31%) |
Mar 24, 2014 | 13.60 | 13.78 | 13.47 | 13.58 | 504,845 | +0.09(+0.66%) |
Mar 21, 2014 | 13.62 | 13.70 | 13.49 | 13.49 | 504,778 | -0.05(-0.39%) |
Mar 20, 2014 | 13.25 | 13.60 | 13.24 | 13.55 | 423,237 | +0.30(+2.30%) |
Mar 19, 2014 | 13.42 | 13.44 | 13.19 | 13.24 | 186,932 | -0.12(-0.90%) |
Mar 18, 2014 | 13.20 | 13.53 | 13.10 | 13.36 | 1,139,136 | +0.19(+1.47%) |
Mar 17, 2014 | 13.19 | 13.25 | 13.13 | 13.17 | 889,852 | +0.06(+0.47%) |
Mar 14, 2014 | 12.95 | 13.16 | 12.95 | 13.11 | 550,573 | +0.12(+0.95%) |
Mar 13, 2014 | 13.16 | 13.25 | 12.94 | 12.98 | 1,213,788 | -0.13(-0.96%) |
Mar 12, 2014 | 13.00 | 13.22 | 13.00 | 13.11 | 418,519 | -0.08(-0.63%) |
Mar 11, 2014 | 13.24 | 13.32 | 13.02 | 13.19 | 755,187 | +0.03(+0.24%) |
Mar 10, 2014 | 13.34 | 13.34 | 13.11 | 13.16 | 536,170 | -0.25(-1.88%) |
Mar 07, 2014 | 13.62 | 13.69 | 13.31 | 13.41 | 208,016 | -0.13(-0.98%) |
Mar 06, 2014 | 13.37 | 13.64 | 13.37 | 13.55 | 336,522 | +0.15(+1.12%) |
Mar 05, 2014 | 13.34 | 13.48 | 13.31 | 13.40 | 186,257 | -0.13(-0.99%) |
Mar 04, 2014 | 13.43 | 13.54 | 13.41 | 13.53 | 140,034 | +0.32(+2.42%) |
Mar 03, 2014 | 13.34 | 13.36 | 13.15 | 13.21 | 521,531 | -0.31(-2.31%) |
Feb 28, 2014 | 13.51 | 13.65 | 13.49 | 13.52 | 344,446 | +0.12(+0.89%) |
Feb 27, 2014 | 13.43 | 13.48 | 13.28 | 13.41 | 168,666 | -0.01(-0.07%) |
Feb 26, 2014 | 13.44 | 13.46 | 13.34 | 13.41 | 702,970 | -0.03(-0.21%) |
Feb 25, 2014 | 13.47 | 13.47 | 13.40 | 13.44 | 510,492 | +0.05(+0.34%) |
Feb 24, 2014 | 13.42 | 13.50 | 13.39 | 13.40 | 413,772 | -0.01(-0.11%) |
Feb 21, 2014 | 13.41 | 13.47 | 13.34 | 13.41 | 228,155 | +0.08(+0.63%) |
Feb 20, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,245,732 | -0.06(-0.46%) |
Feb 19, 2014 | 13.65 | 13.70 | 13.33 | 13.39 | 561,624 | -0.35(-2.52%) |
Feb 18, 2014 | 13.82 | 13.87 | 13.68 | 13.74 | 1,081,446 | +0.04(+0.31%) |
Feb 14, 2014 | 13.55 | 13.69 | 13.69 | 13.69 | 1,011,738 | +0.21(+1.57%) |
Feb 13, 2014 | 13.42 | 13.53 | 13.36 | 13.48 | 568,502 | -0.01(-0.11%) |
Feb 12, 2014 | 13.41 | 13.55 | 13.36 | 13.50 | 474,184 | +0.14(+1.05%) |
Feb 11, 2014 | 13.17 | 13.38 | 13.17 | 13.36 | 1,062,291 | +0.20(+1.56%) |
Feb 10, 2014 | 13.17 | 13.23 | 13.09 | 13.15 | 857,357 | -0.02(-0.15%) |
Feb 07, 2014 | 13.21 | 13.30 | 13.11 | 13.17 | 1,890,123 | +0.10(+0.78%) |
Feb 06, 2014 | 12.92 | 13.11 | 12.86 | 13.07 | 1,006,964 | +0.22(+1.73%) |
Feb 05, 2014 | 12.67 | 12.91 | 12.67 | 12.85 | 1,002,824 | +0.03(+0.21%) |
Feb 04, 2014 | 12.62 | 12.90 | 12.62 | 12.82 | 977,882 | +0.30(+2.37%) |
Feb 03, 2014 | 13.06 | 13.13 | 12.50 | 12.52 | 3,473,323 | -0.50(-3.85%) |
Jan 31, 2014 | 13.00 | 13.16 | 12.89 | 13.02 | 1,090,760 | -0.22(-1.69%) |
Jan 30, 2014 | 13.25 | 13.47 | 13.00 | 13.25 | 3,037,454 | +0.37(+2.84%) |
Jan 29, 2014 | 13.14 | 13.20 | 12.88 | 12.88 | 5,492,560 | -0.44(-3.34%) |
Jan 28, 2014 | 13.59 | 13.65 | 13.25 | 13.33 | 896,437 | -0.28(-2.03%) |
Jan 27, 2014 | 13.96 | 13.97 | 13.51 | 13.60 | 626,423 | -0.38(-2.68%) |
Jan 24, 2014 | 13.93 | 14.00 | 13.83 | 13.98 | 263,434 | -0.02(-0.11%) |
Jan 23, 2014 | 14.22 | 14.22 | 13.88 | 13.99 | 393,818 | -0.21(-1.49%) |
Jan 22, 2014 | 14.18 | 14.31 | 14.05 | 14.21 | 168,598 | +0.02(+0.15%) |
Jan 21, 2014 | 14.32 | 14.32 | 14.17 | 14.18 | 417,922 | -0.22(-1.52%) |
Jan 17, 2014 | 14.58 | 14.40 | 14.40 | 14.40 | 142,284 | -0.22(-1.52%) |
Jan 16, 2014 | 14.65 | 14.69 | 14.51 | 14.63 | 117,888 | -0.09(-0.58%) |
Jan 15, 2014 | 14.42 | 14.74 | 14.45 | 14.71 | 249,504 | +0.30(+2.05%) |
Jan 14, 2014 | 14.22 | 14.48 | 14.12 | 14.42 | 362,482 | +0.06(+0.42%) |
Jan 13, 2014 | 14.21 | 14.35 | 14.14 | 14.35 | 437,454 | +0.14(+0.99%) |
Jan 10, 2014 | 14.17 | 14.28 | 14.03 | 14.21 | 217,453 | -0.66(-4.44%) |
Jan 09, 2014 | 15.01 | 15.13 | 14.81 | 14.87 | 109,739 | -0.13(-0.89%) |
Jan 08, 2014 | 14.97 | 15.09 | 14.96 | 15.01 | 72,548 | -0.09(-0.60%) |
Jan 07, 2014 | 15.06 | 15.17 | 15.01 | 15.10 | 70,596 | +0.09(+0.60%) |
Jan 06, 2014 | 15.03 | 15.07 | 14.96 | 15.01 | 94,397 | -0.02(-0.13%) |
Jan 03, 2014 | 15.20 | 15.24 | 15.03 | 15.03 | 56,531 | -0.05(-0.32%) |
Jan 02, 2014 | 15.41 | 15.48 | 14.98 | 15.07 | 108,580 | -0.54(-3.44%) |
Dec 31, 2013 | 15.56 | 15.61 | 15.61 | 15.61 | 45,553 | +0.11(+0.69%) |
Dec 30, 2013 | 15.42 | 15.51 | 15.35 | 15.51 | 41,779 | +0.10(+0.63%) |
Dec 27, 2013 | 15.42 | 15.45 | 15.27 | 15.41 | 78,498 | +0.15(+0.96%) |
Dec 26, 2013 | 15.29 | 15.32 | 15.18 | 15.26 | 16,303 | +0.05(+0.33%) |
Dec 24, 2013 | 15.20 | 15.33 | 15.06 | 15.21 | 21,713 | +0.13(+0.85%) |
Dec 23, 2013 | 15.45 | 15.46 | 15.08 | 15.08 | 61,795 | -0.06(-0.38%) |
Dec 20, 2013 | 15.23 | 15.32 | 15.06 | 15.14 | 106,353 | -0.06(-0.41%) |
Dec 19, 2013 | 15.24 | 15.33 | 15.11 | 15.20 | 47,420 | -0.02(-0.12%) |
Dec 18, 2013 | 15.29 | 15.29 | 15.03 | 15.22 | 84,414 | +0.03(+0.19%) |
Dec 17, 2013 | 15.25 | 15.39 | 15.04 | 15.19 | 357,994 | +0.03(+0.22%) |
Dec 16, 2013 | 14.99 | 15.18 | 14.97 | 15.16 | 147,880 | +0.12(+0.83%) |
Dec 13, 2013 | 15.14 | 15.14 | 14.97 | 15.03 | 97,119 | -0.08(-0.52%) |
Dec 12, 2013 | 15.10 | 15.12 | 14.96 | 15.11 | 113,107 | +0.04(+0.26%) |
Dec 11, 2013 | 15.22 | 15.34 | 14.97 | 15.07 | 53,792 | -0.22(-1.43%) |
Dec 10, 2013 | 15.12 | 15.31 | 15.01 | 15.29 | 65,332 | +0.09(+0.62%) |
Dec 09, 2013 | 15.43 | 15.45 | 15.09 | 15.20 | 51,976 | -0.18(-1.18%) |
Dec 06, 2013 | 15.70 | 15.70 | 15.37 | 15.38 | 89,054 | -0.40(-2.51%) |
Dec 05, 2013 | 15.43 | 15.85 | 15.29 | 15.78 | 89,408 | +0.45(+2.91%) |
Dec 04, 2013 | 15.38 | 15.43 | 15.28 | 15.33 | 21,241 | -0.03(-0.17%) |
Dec 03, 2013 | 15.32 | 15.42 | 15.15 | 15.36 | 97,613 | +0.11(+0.72%) |
Dec 02, 2013 | 15.50 | 15.64 | 15.22 | 15.25 | 77,216 | -0.18(-1.20%) |
Nov 29, 2013 | 15.74 | 15.74 | 15.43 | 15.43 | 37,623 | -0.15(-0.94%) |
Nov 27, 2013 | 15.77 | 15.77 | 15.54 | 15.58 | 18,148 | -0.10(-0.62%) |
Nov 26, 2013 | 15.83 | 15.93 | 15.63 | 15.67 | 226,929 | -0.06(-0.40%) |
Nov 25, 2013 | 15.90 | 15.90 | 15.65 | 15.74 | 40,188 | -0.09(-0.57%) |
Nov 22, 2013 | 15.65 | 15.86 | 15.65 | 15.83 | 87,305 | +0.18(+1.15%) |
Nov 21, 2013 | 15.74 | 15.86 | 15.62 | 15.65 | 119,946 | -0.06(-0.39%) |
Nov 20, 2013 | 15.73 | 15.73 | 15.38 | 15.71 | 385,906 | -0.02(-0.14%) |
Nov 19, 2013 | 16.04 | 16.04 | 15.58 | 15.73 | 214,658 | -0.23(-1.47%) |
Nov 18, 2013 | 16.18 | 16.18 | 15.96 | 15.96 | 97,861 | +0.27(+1.71%) |
Nov 15, 2013 | 15.36 | 15.91 | 15.33 | 15.70 | 47,499 | +0.51(+3.36%) |
Nov 14, 2013 | 15.16 | 15.29 | 15.03 | 15.19 | 89,239 | -0.18(-1.16%) |
Nov 12, 2013 | 15.34 | 15.49 | 15.19 | 15.36 | 74,966 | +0.03(+0.17%) |
Nov 11, 2013 | 15.54 | 15.54 | 15.25 | 15.34 | 94,374 | -0.25(-1.63%) |
Nov 08, 2013 | 15.86 | 15.88 | 15.47 | 15.59 | 86,917 | -0.30(-1.87%) |
Nov 07, 2013 | 16.28 | 16.28 | 15.80 | 15.89 | 78,560 | -0.38(-2.35%) |
Nov 06, 2013 | 16.25 | 16.29 | 16.14 | 16.27 | 47,263 | +0.06(+0.38%) |
Nov 05, 2013 | 16.23 | 16.30 | 16.11 | 16.21 | 87,035 | -0.15(-0.91%) |
Nov 04, 2013 | 16.31 | 16.36 | 16.21 | 16.36 | 81,990 | +0.02(+0.11%) |
Nov 01, 2013 | 16.42 | 16.53 | 16.14 | 16.34 | 76,434 | +0.01(+0.07%) |
Oct 31, 2013 | 16.36 | 16.63 | 16.26 | 16.33 | 86,866 | +0.06(+0.36%) |
Oct 30, 2013 | 16.29 | 16.34 | 16.18 | 16.27 | 165,696 | +0.03(+0.18%) |
Oct 29, 2013 | 16.25 | 16.32 | 16.16 | 16.24 | 60,642 | +0.02(+0.11%) |
Oct 28, 2013 | 16.31 | 16.31 | 16.14 | 16.22 | 155,725 | -0.00(-0.01%) |
Oct 25, 2013 | 16.36 | 16.39 | 16.18 | 16.23 | 169,014 | -0.13(-0.82%) |
Oct 24, 2013 | 16.43 | 16.45 | 16.36 | 16.36 | 40,728 | -0.11(-0.68%) |
Oct 23, 2013 | 16.52 | 16.55 | 16.36 | 16.47 | 122,904 | -0.07(-0.40%) |
Oct 22, 2013 | 16.58 | 16.62 | 16.47 | 16.54 | 129,934 | +0.02(+0.11%) |
Oct 21, 2013 | 16.60 | 16.67 | 16.39 | 16.52 | 67,908 | -0.08(-0.47%) |
Oct 18, 2013 | 16.71 | 16.71 | 16.53 | 16.60 | 142,824 | -0.02(-0.11%) |
Oct 17, 2013 | 16.77 | 16.83 | 16.48 | 16.61 | 107,090 | -0.07(-0.41%) |
Oct 16, 2013 | 16.94 | 17.10 | 16.62 | 16.68 | 69,516 | -0.03(-0.19%) |
Oct 15, 2013 | 16.63 | 16.71 | 16.46 | 16.71 | 122,972 | +0.17(+1.02%) |
Oct 14, 2013 | 16.45 | 16.63 | 16.41 | 16.55 | 63,988 | +0.11(+0.68%) |
Oct 11, 2013 | 16.50 | 16.53 | 16.41 | 16.43 | 64,517 | -0.17(-1.01%) |
Oct 10, 2013 | 16.34 | 16.66 | 16.34 | 16.60 | 47,392 | +0.38(+2.31%) |
Oct 09, 2013 | 16.54 | 16.54 | 16.14 | 16.23 | 90,218 | -0.21(-1.29%) |
Oct 08, 2013 | 16.69 | 16.69 | 16.33 | 16.44 | 148,347 | -0.14(-0.86%) |
Oct 07, 2013 | 16.52 | 16.64 | 16.45 | 16.58 | 47,100 | +0.07(+0.43%) |
Oct 04, 2013 | 16.59 | 16.70 | 16.46 | 16.51 | 112,534 | +0.01(+0.08%) |
Oct 03, 2013 | 16.50 | 16.50 | 16.35 | 16.50 | 110,290 | +0.18(+1.11%) |
Oct 02, 2013 | 16.18 | 16.32 | 16.14 | 16.31 | 186,927 | +0.15(+0.92%) |