Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.96 | 12.07 | 11.86 | 11.99 | 4,405,353 | +0.01(+0.08%) |
Sep 29, 2014 | 11.98 | 12.02 | 11.85 | 11.98 | 4,754,913 | -0.11(-0.94%) |
Sep 26, 2014 | 12.24 | 12.26 | 11.90 | 12.10 | 5,287,707 | -0.16(-1.32%) |
Sep 25, 2014 | 12.66 | 12.68 | 12.25 | 12.26 | 5,001,621 | -0.45(-3.52%) |
Sep 24, 2014 | 12.51 | 12.73 | 12.50 | 12.71 | 3,409,356 | +0.19(+1.52%) |
Sep 23, 2014 | 12.51 | 12.65 | 12.45 | 12.51 | 3,615,060 | +0.00(+0.00%) |
Sep 22, 2014 | 12.58 | 12.64 | 12.49 | 12.51 | 2,945,186 | -0.06(-0.45%) |
Sep 19, 2014 | 12.66 | 12.67 | 12.51 | 12.57 | 5,469,214 | -0.03(-0.23%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.60 | 12.60 | 3,505,561 | -0.04(-0.30%) |
Sep 17, 2014 | 12.81 | 12.88 | 12.61 | 12.64 | 2,942,219 | -0.16(-1.26%) |
Sep 16, 2014 | 12.81 | 12.85 | 12.65 | 12.80 | 3,675,941 | -0.05(-0.37%) |
Sep 15, 2014 | 12.91 | 12.97 | 12.79 | 12.85 | 3,197,326 | -0.09(-0.66%) |
Sep 12, 2014 | 13.02 | 13.05 | 12.87 | 12.93 | 3,560,916 | -0.09(-0.66%) |
Sep 11, 2014 | 12.72 | 13.06 | 12.71 | 13.02 | 5,460,927 | +0.28(+2.17%) |
Sep 10, 2014 | 12.54 | 12.80 | 12.52 | 12.74 | 6,683,177 | +0.21(+1.67%) |
Sep 09, 2014 | 12.63 | 12.78 | 12.39 | 12.53 | 12,500,937 | -0.47(-3.59%) |
Sep 08, 2014 | 13.12 | 13.19 | 12.99 | 13.00 | 2,198,169 | -0.17(-1.30%) |
Sep 05, 2014 | 13.00 | 13.21 | 12.99 | 13.17 | 2,033,493 | +0.10(+0.73%) |
Sep 04, 2014 | 13.12 | 13.22 | 13.04 | 13.08 | 4,774,640 | +0.04(+0.29%) |
Sep 03, 2014 | 13.17 | 13.24 | 13.00 | 13.04 | 2,322,127 | -0.10(-0.72%) |
Sep 02, 2014 | 13.40 | 13.40 | 13.05 | 13.13 | 2,891,298 | -0.23(-1.71%) |
Aug 29, 2014 | 13.30 | 13.36 | 13.36 | 13.36 | 2,020,525 | +0.06(+0.43%) |
Aug 28, 2014 | 13.48 | 13.48 | 13.30 | 13.30 | 1,726,594 | -0.22(-1.62%) |
Aug 27, 2014 | 13.44 | 13.57 | 13.35 | 13.52 | 1,646,658 | +0.05(+0.35%) |
Aug 26, 2014 | 13.47 | 13.53 | 13.41 | 13.48 | 1,875,870 | -0.01(-0.07%) |
Aug 25, 2014 | 13.53 | 13.53 | 13.43 | 13.49 | 1,544,006 | +0.01(+0.07%) |
Aug 22, 2014 | 13.49 | 13.53 | 13.43 | 13.48 | 3,131,986 | -0.03(-0.21%) |
Aug 21, 2014 | 13.21 | 13.51 | 13.18 | 13.50 | 3,294,891 | +0.28(+2.09%) |
Aug 20, 2014 | 13.24 | 13.30 | 13.24 | 13.23 | 2,716,392 | -0.07(-0.50%) |
Aug 19, 2014 | 13.24 | 13.32 | 13.22 | 13.29 | 2,351,819 | +0.04(+0.29%) |
Aug 18, 2014 | 13.13 | 13.27 | 13.11 | 13.26 | 2,695,224 | +0.14(+1.09%) |
Aug 15, 2014 | 13.10 | 13.15 | 12.93 | 13.11 | 4,464,641 | +0.07(+0.51%) |
Aug 14, 2014 | 13.01 | 13.13 | 12.92 | 13.05 | 2,875,034 | +0.02(+0.15%) |
Aug 13, 2014 | 13.12 | 13.17 | 12.92 | 13.03 | 3,099,097 | -0.10(-0.73%) |
Aug 12, 2014 | 13.11 | 13.21 | 13.04 | 13.12 | 4,775,171 | +0.03(+0.22%) |
Aug 11, 2014 | 13.03 | 13.15 | 12.94 | 13.10 | 4,667,532 | +0.11(+0.88%) |
Aug 08, 2014 | 12.84 | 13.00 | 12.75 | 12.98 | 3,182,139 | +0.15(+1.18%) |
Aug 07, 2014 | 12.91 | 13.01 | 12.74 | 12.83 | 5,474,855 | -0.05(-0.37%) |
Aug 06, 2014 | 12.59 | 12.91 | 12.58 | 12.88 | 5,303,120 | +0.25(+1.95%) |
Aug 05, 2014 | 12.54 | 12.66 | 12.52 | 12.63 | 3,448,027 | +0.09(+0.68%) |
Aug 04, 2014 | 12.56 | 12.62 | 12.43 | 12.55 | 4,130,353 | +0.01(+0.08%) |
Aug 01, 2014 | 12.45 | 12.71 | 12.39 | 12.54 | 8,548,086 | +0.03(+0.23%) |
Jul 31, 2014 | 12.58 | 13.33 | 12.27 | 12.51 | 14,004,802 | +0.20(+1.62%) |
Jul 30, 2014 | 12.34 | 12.43 | 12.14 | 12.31 | 8,546,845 | +0.05(+0.39%) |
Jul 29, 2014 | 12.34 | 12.38 | 12.13 | 12.26 | 6,254,662 | -0.08(-0.61%) |
Jul 28, 2014 | 12.46 | 12.51 | 12.33 | 12.34 | 6,092,252 | -0.15(-1.21%) |
Jul 25, 2014 | 12.43 | 12.57 | 12.43 | 12.49 | 3,644,655 | +0.01(+0.08%) |
Jul 24, 2014 | 12.72 | 12.72 | 12.31 | 12.48 | 10,573,349 | -0.27(-2.15%) |
Jul 23, 2014 | 13.09 | 13.09 | 12.62 | 12.75 | 7,752,719 | -0.36(-2.75%) |
Jul 22, 2014 | 13.24 | 13.25 | 13.10 | 13.11 | 2,762,581 | -0.09(-0.65%) |
Jul 21, 2014 | 13.36 | 13.36 | 13.15 | 13.20 | 2,435,380 | -0.19(-1.42%) |
Jul 18, 2014 | 13.47 | 13.47 | 13.32 | 13.39 | 2,532,815 | -0.07(-0.49%) |
Jul 17, 2014 | 13.46 | 13.71 | 13.42 | 13.46 | 4,472,794 | -0.03(-0.21%) |
Jul 16, 2014 | 13.66 | 13.68 | 13.42 | 13.48 | 5,039,199 | -0.20(-1.45%) |
Jul 15, 2014 | 13.65 | 13.73 | 13.64 | 13.68 | 3,147,777 | -0.02(-0.14%) |
Jul 14, 2014 | 13.65 | 13.73 | 13.63 | 13.70 | 1,981,808 | +0.15(+1.12%) |
Jul 11, 2014 | 13.69 | 13.72 | 13.49 | 13.55 | 2,448,878 | -0.12(-0.90%) |
Jul 10, 2014 | 13.72 | 13.83 | 13.64 | 13.67 | 3,612,879 | -0.19(-1.37%) |
Jul 09, 2014 | 13.87 | 13.91 | 13.80 | 13.86 | 2,368,804 | +0.05(+0.34%) |
Jul 08, 2014 | 13.91 | 13.94 | 13.79 | 13.82 | 2,861,339 | -0.10(-0.75%) |
Jul 07, 2014 | 13.95 | 13.99 | 13.88 | 13.92 | 3,358,629 | -0.03(-0.20%) |
Jul 03, 2014 | 13.90 | 13.95 | 13.95 | 13.95 | 2,798,370 | +0.10(+0.75%) |
Jul 02, 2014 | 13.79 | 13.89 | 13.79 | 13.84 | 1,881,733 | +0.08(+0.55%) |
Jul 01, 2014 | 13.88 | 13.93 | 13.74 | 13.77 | 2,929,118 | -0.08(-0.55%) |
Jun 30, 2014 | 13.77 | 13.89 | 13.71 | 13.84 | 2,392,178 | +0.09(+0.69%) |
Jun 27, 2014 | 13.68 | 13.80 | 13.61 | 13.75 | 6,465,056 | +0.04(+0.28%) |
Jun 26, 2014 | 13.89 | 13.90 | 13.60 | 13.71 | 1,970,427 | -0.12(-0.89%) |
Jun 25, 2014 | 13.76 | 13.90 | 13.74 | 13.83 | 2,269,104 | +0.05(+0.34%) |
Jun 24, 2014 | 13.88 | 13.95 | 13.74 | 13.79 | 3,369,021 | -0.13(-0.95%) |
Jun 23, 2014 | 14.18 | 14.19 | 13.86 | 13.92 | 3,456,231 | -0.24(-1.67%) |
Jun 20, 2014 | 13.93 | 14.18 | 13.82 | 14.16 | 6,109,181 | +0.17(+1.22%) |
Jun 19, 2014 | 14.22 | 14.31 | 13.97 | 13.99 | 4,157,283 | -0.23(-1.60%) |
Jun 18, 2014 | 13.83 | 14.26 | 13.81 | 14.21 | 2,866,589 | +0.41(+2.95%) |
Jun 17, 2014 | 13.83 | 13.87 | 13.77 | 13.81 | 2,234,895 | -0.03(-0.21%) |
Jun 16, 2014 | 13.95 | 13.95 | 13.71 | 13.83 | 3,890,271 | -0.09(-0.61%) |
Jun 13, 2014 | 13.86 | 13.94 | 13.77 | 13.92 | 1,963,156 | +0.05(+0.34%) |
Jun 12, 2014 | 13.98 | 13.99 | 13.80 | 13.87 | 2,700,341 | -0.11(-0.81%) |
Jun 11, 2014 | 13.95 | 14.06 | 13.88 | 13.99 | 2,667,884 | -0.03(-0.20%) |
Jun 10, 2014 | 13.98 | 14.10 | 13.94 | 14.01 | 3,062,771 | +0.22(+1.58%) |
Jun 06, 2014 | 13.68 | 13.85 | 13.62 | 13.80 | 2,233,669 | +0.15(+1.11%) |
Jun 05, 2014 | 13.46 | 13.74 | 13.42 | 13.64 | 2,744,682 | +0.20(+1.48%) |
Jun 04, 2014 | 13.47 | 13.54 | 13.34 | 13.45 | 4,698,187 | -0.06(-0.42%) |
Jun 03, 2014 | 13.69 | 13.80 | 13.43 | 13.50 | 4,083,714 | -0.20(-1.45%) |
Jun 02, 2014 | 13.63 | 13.73 | 13.54 | 13.70 | 4,764,564 | +0.16(+1.19%) |
May 30, 2014 | 13.66 | 13.69 | 13.46 | 13.54 | 2,711,675 | -0.10(-0.76%) |
May 29, 2014 | 13.36 | 13.67 | 13.36 | 13.64 | 3,386,414 | +0.28(+2.13%) |
May 28, 2014 | 13.51 | 13.53 | 13.35 | 13.36 | 2,885,854 | -0.14(-1.05%) |
May 27, 2014 | 13.46 | 13.51 | 13.31 | 13.50 | 4,165,712 | +0.10(+0.78%) |
May 23, 2014 | 13.14 | 13.40 | 13.40 | 13.40 | 4,426,461 | +0.34(+2.61%) |
May 22, 2014 | 13.05 | 13.13 | 13.03 | 13.06 | 1,444,635 | +0.01(+0.07%) |
May 21, 2014 | 13.06 | 13.11 | 12.95 | 13.05 | 2,557,903 | +0.06(+0.44%) |
May 20, 2014 | 13.22 | 13.22 | 12.98 | 12.99 | 2,926,566 | -0.24(-1.79%) |
May 19, 2014 | 13.27 | 13.34 | 13.14 | 13.23 | 4,741,415 | +0.09(+0.65%) |
May 16, 2014 | 13.04 | 13.18 | 12.99 | 13.14 | 4,376,706 | +0.09(+0.73%) |
May 15, 2014 | 13.08 | 13.10 | 12.87 | 13.05 | 4,581,697 | -0.11(-0.86%) |
May 14, 2014 | 12.88 | 13.19 | 12.87 | 13.16 | 4,834,162 | +0.33(+2.59%) |
May 13, 2014 | 12.92 | 12.95 | 12.76 | 12.83 | 4,171,336 | -0.10(-0.81%) |
May 12, 2014 | 12.84 | 13.05 | 12.81 | 12.93 | 4,068,715 | +0.10(+0.81%) |
May 09, 2014 | 12.62 | 12.85 | 12.52 | 12.83 | 6,813,552 | +0.28(+2.26%) |
May 08, 2014 | 12.55 | 12.86 | 12.50 | 12.55 | 3,880,841 | -0.04(-0.30%) |
May 07, 2014 | 12.63 | 12.67 | 12.53 | 12.59 | 3,928,059 | +0.03(+0.23%) |
May 06, 2014 | 12.65 | 12.74 | 12.56 | 12.56 | 11,852,934 | -0.16(-1.26%) |
May 05, 2014 | 12.72 | 12.87 | 12.63 | 12.72 | 6,468,235 | -0.08(-0.66%) |
May 02, 2014 | 12.98 | 12.98 | 12.72 | 12.80 | 6,569,892 | -0.14(-1.09%) |
May 01, 2014 | 13.30 | 13.33 | 12.47 | 12.94 | 22,244,286 | -1.47(-10.21%) |
Apr 30, 2014 | 14.30 | 14.59 | 14.20 | 14.42 | 8,828,225 | +0.11(+0.79%) |
Apr 29, 2014 | 14.17 | 14.35 | 14.05 | 14.30 | 8,712,416 | +0.15(+1.07%) |
Apr 28, 2014 | 14.11 | 14.20 | 13.79 | 14.15 | 6,068,797 | +0.15(+1.08%) |
Apr 25, 2014 | 14.11 | 14.14 | 13.86 | 14.00 | 5,727,314 | -0.10(-0.74%) |
Apr 24, 2014 | 13.98 | 14.13 | 13.92 | 14.10 | 16,010,251 | +0.17(+1.22%) |
Apr 23, 2014 | 14.01 | 14.04 | 13.84 | 13.93 | 3,214,737 | -0.06(-0.40%) |
Apr 22, 2014 | 14.02 | 14.12 | 13.88 | 13.99 | 2,809,671 | -0.03(-0.20%) |
Apr 21, 2014 | 13.72 | 14.07 | 13.69 | 14.02 | 4,151,256 | +0.33(+2.41%) |
Apr 17, 2014 | 13.67 | 13.69 | 13.69 | 13.69 | 4,886,556 | -0.25(-1.83%) |
Apr 16, 2014 | 13.92 | 13.96 | 13.72 | 13.94 | 3,197,233 | +0.13(+0.96%) |
Apr 15, 2014 | 13.99 | 13.99 | 13.67 | 13.81 | 2,446,375 | -0.15(-1.08%) |
Apr 14, 2014 | 13.73 | 14.05 | 13.71 | 13.96 | 3,429,562 | +0.37(+2.71%) |
Apr 11, 2014 | 13.87 | 14.03 | 13.57 | 13.59 | 3,467,556 | -0.50(-3.55%) |
Apr 10, 2014 | 14.06 | 14.34 | 14.05 | 14.09 | 5,728,964 | +0.07(+0.47%) |
Apr 09, 2014 | 14.09 | 14.17 | 13.88 | 14.03 | 4,859,286 | +0.00(+0.00%) |
Apr 08, 2014 | 14.34 | 14.91 | 14.00 | 14.03 | 5,472,149 | -0.33(-2.30%) |
Apr 07, 2014 | 14.15 | 14.57 | 14.01 | 14.36 | 7,833,793 | +0.14(+1.00%) |
Apr 04, 2014 | 13.90 | 14.22 | 13.74 | 14.22 | 9,905,759 | +0.37(+2.66%) |
Apr 03, 2014 | 14.10 | 14.13 | 13.75 | 13.85 | 2,421,348 | -0.27(-1.94%) |
Apr 02, 2014 | 13.91 | 14.17 | 13.86 | 14.12 | 3,673,138 | +0.25(+1.77%) |
Apr 01, 2014 | 13.86 | 13.96 | 13.64 | 13.88 | 2,514,340 | +0.07(+0.48%) |
Mar 31, 2014 | 13.63 | 13.88 | 13.49 | 13.81 | 4,127,431 | +0.26(+1.95%) |
Mar 28, 2014 | 13.62 | 13.77 | 13.46 | 13.55 | 2,822,004 | -0.04(-0.28%) |
Mar 27, 2014 | 13.82 | 13.89 | 13.50 | 13.59 | 3,828,920 | -0.27(-1.97%) |
Mar 26, 2014 | 13.83 | 14.12 | 13.83 | 13.86 | 3,896,215 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.65 | 13.78 | 3,643,021 | -0.01(-0.07%) |
Mar 24, 2014 | 13.92 | 14.07 | 13.77 | 13.79 | 3,883,899 | -0.06(-0.41%) |
Mar 21, 2014 | 14.06 | 14.09 | 13.78 | 13.85 | 5,093,457 | -0.08(-0.54%) |
Mar 20, 2014 | 13.92 | 13.99 | 13.71 | 13.92 | 2,144,377 | -0.01(-0.07%) |
Mar 19, 2014 | 13.86 | 14.07 | 13.85 | 13.93 | 5,750,585 | +0.06(+0.41%) |
Mar 18, 2014 | 14.02 | 14.05 | 13.86 | 13.88 | 2,931,913 | -0.08(-0.61%) |
Mar 17, 2014 | 13.99 | 14.02 | 13.82 | 13.96 | 1,943,047 | +0.04(+0.27%) |
Mar 14, 2014 | 13.88 | 14.03 | 13.81 | 13.92 | 2,403,979 | +0.03(+0.20%) |
Mar 13, 2014 | 14.11 | 14.18 | 13.89 | 13.90 | 4,690,284 | -0.19(-1.34%) |
Mar 12, 2014 | 14.08 | 14.17 | 14.01 | 14.09 | 2,576,596 | -0.06(-0.40%) |
Mar 11, 2014 | 14.35 | 14.44 | 14.13 | 14.14 | 3,415,441 | -0.20(-1.38%) |
Mar 10, 2014 | 14.28 | 14.35 | 14.17 | 14.34 | 2,208,657 | +0.03(+0.20%) |
Mar 07, 2014 | 14.19 | 14.44 | 14.17 | 14.31 | 3,745,708 | +0.14(+1.00%) |
Mar 06, 2014 | 14.21 | 14.30 | 14.13 | 14.17 | 2,364,796 | +0.01(+0.07%) |
Mar 05, 2014 | 14.40 | 14.40 | 14.02 | 14.16 | 4,180,744 | -0.22(-1.51%) |
Mar 04, 2014 | 14.15 | 14.43 | 14.15 | 14.38 | 4,987,157 | +0.19(+1.33%) |
Mar 03, 2014 | 14.43 | 14.50 | 14.14 | 14.19 | 4,397,962 | -0.41(-2.78%) |
Feb 28, 2014 | 14.52 | 14.78 | 14.46 | 14.59 | 2,704,560 | +0.10(+0.72%) |
Feb 27, 2014 | 14.40 | 14.57 | 14.39 | 14.49 | 2,777,373 | +0.05(+0.33%) |
Feb 26, 2014 | 14.60 | 14.70 | 14.42 | 14.44 | 4,305,429 | -0.08(-0.58%) |
Feb 25, 2014 | 14.44 | 14.57 | 14.31 | 14.53 | 3,537,063 | +0.15(+1.05%) |
Feb 24, 2014 | 14.31 | 14.56 | 14.25 | 14.38 | 3,570,610 | +0.13(+0.92%) |
Feb 21, 2014 | 14.17 | 14.36 | 14.16 | 14.25 | 3,662,456 | +0.11(+0.80%) |
Feb 20, 2014 | 14.25 | 14.35 | 13.89 | 14.13 | 5,306,552 | -0.06(-0.40%) |
Feb 19, 2014 | 14.13 | 14.38 | 14.00 | 14.19 | 5,958,115 | +0.02(+0.13%) |
Feb 18, 2014 | 13.68 | 14.22 | 13.68 | 14.17 | 7,377,472 | +0.50(+3.64%) |
Feb 14, 2014 | 13.58 | 13.67 | 13.67 | 13.67 | 7,380,207 | -0.05(-0.34%) |
Feb 13, 2014 | 14.00 | 14.44 | 13.58 | 13.72 | 13,911,822 | -0.43(-3.05%) |
Feb 12, 2014 | 14.09 | 14.32 | 13.96 | 14.15 | 7,403,028 | +0.11(+0.80%) |
Feb 11, 2014 | 13.85 | 14.06 | 13.60 | 14.04 | 4,883,141 | +0.18(+1.29%) |
Feb 10, 2014 | 13.94 | 13.95 | 13.69 | 13.86 | 4,565,691 | -0.05(-0.34%) |
Feb 07, 2014 | 13.76 | 13.92 | 13.65 | 13.91 | 2,618,307 | +0.24(+1.79%) |
Feb 06, 2014 | 13.67 | 13.73 | 13.56 | 13.66 | 3,516,930 | +0.00(+0.00%) |
Feb 05, 2014 | 13.55 | 13.69 | 13.48 | 13.66 | 4,232,222 | +0.06(+0.41%) |
Feb 04, 2014 | 13.46 | 13.62 | 13.39 | 13.61 | 4,203,690 | +0.19(+1.40%) |
Feb 03, 2014 | 13.88 | 13.99 | 13.38 | 13.42 | 5,304,376 | -0.57(-4.10%) |
Jan 31, 2014 | 13.79 | 14.20 | 13.74 | 13.99 | 4,869,197 | -0.04(-0.27%) |
Jan 30, 2014 | 14.09 | 14.13 | 13.79 | 14.03 | 7,840,986 | +0.16(+1.15%) |
Jan 29, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 11,242,199 | -0.84(-5.69%) |
Jan 28, 2014 | 14.55 | 14.92 | 14.55 | 14.71 | 5,746,167 | +0.15(+1.03%) |
Jan 27, 2014 | 14.54 | 14.66 | 14.28 | 14.56 | 4,972,588 | -0.01(-0.06%) |
Jan 24, 2014 | 15.23 | 15.23 | 14.41 | 14.57 | 10,683,689 | -0.81(-5.26%) |
Jan 23, 2014 | 15.34 | 15.40 | 15.24 | 15.37 | 3,069,467 | -0.09(-0.61%) |
Jan 22, 2014 | 15.47 | 15.54 | 15.27 | 15.47 | 3,394,002 | +0.07(+0.43%) |
Jan 21, 2014 | 15.43 | 15.53 | 15.31 | 15.40 | 3,039,879 | +0.08(+0.49%) |
Jan 17, 2014 | 15.60 | 15.33 | 15.33 | 15.33 | 5,367,955 | -0.41(-2.63%) |
Jan 16, 2014 | 15.72 | 15.81 | 15.49 | 15.74 | 4,579,967 | -0.06(-0.36%) |
Jan 15, 2014 | 15.73 | 15.98 | 15.66 | 15.80 | 4,812,426 | +0.08(+0.54%) |
Jan 14, 2014 | 15.57 | 15.85 | 15.48 | 15.71 | 2,800,760 | +0.22(+1.39%) |
Jan 13, 2014 | 15.74 | 15.90 | 15.45 | 15.50 | 4,603,782 | -0.29(-1.85%) |
Jan 10, 2014 | 15.98 | 16.06 | 15.69 | 15.79 | 4,272,557 | -0.17(-1.06%) |
Jan 09, 2014 | 15.98 | 16.12 | 15.79 | 15.96 | 4,224,236 | +0.01(+0.06%) |
Jan 08, 2014 | 16.01 | 16.10 | 15.89 | 15.95 | 2,868,849 | -0.11(-0.70%) |
Jan 07, 2014 | 15.98 | 16.18 | 15.94 | 16.06 | 3,861,474 | +0.13(+0.83%) |
Jan 06, 2014 | 16.11 | 16.21 | 15.87 | 15.93 | 1,749,046 | -0.10(-0.64%) |
Jan 03, 2014 | 16.04 | 16.13 | 15.90 | 16.03 | 1,935,546 | +0.00(+0.00%) |
Jan 02, 2014 | 16.19 | 16.20 | 15.92 | 16.03 | 2,487,377 | -0.15(-0.93%) |
Dec 31, 2013 | 16.21 | 16.18 | 16.18 | 16.18 | 2,473,122 | +0.05(+0.29%) |
Dec 30, 2013 | 16.07 | 16.26 | 15.98 | 16.14 | 2,522,128 | -0.14(-0.87%) |
Dec 27, 2013 | 16.38 | 16.40 | 16.21 | 16.28 | 1,220,573 | -0.04(-0.23%) |
Dec 26, 2013 | 16.21 | 16.44 | 16.21 | 16.31 | 1,308,577 | +0.11(+0.70%) |
Dec 24, 2013 | 16.22 | 16.30 | 16.08 | 16.20 | 930,308 | +0.01(+0.06%) |
Dec 23, 2013 | 16.41 | 16.45 | 16.17 | 16.19 | 2,269,884 | -0.08(-0.46%) |
Dec 20, 2013 | 16.07 | 16.36 | 16.03 | 16.27 | 3,774,142 | +0.14(+0.87%) |
Dec 19, 2013 | 15.98 | 16.14 | 15.88 | 16.13 | 2,568,945 | +0.08(+0.47%) |
Dec 18, 2013 | 15.76 | 16.07 | 15.52 | 16.05 | 4,872,770 | +0.15(+0.95%) |
Dec 17, 2013 | 15.99 | 16.01 | 15.79 | 15.90 | 2,435,244 | -0.06(-0.35%) |
Dec 16, 2013 | 15.92 | 16.02 | 15.85 | 15.96 | 2,354,103 | +0.15(+0.95%) |
Dec 13, 2013 | 15.79 | 15.94 | 15.65 | 15.81 | 2,295,507 | +0.01(+0.06%) |
Dec 12, 2013 | 15.93 | 15.98 | 15.69 | 15.80 | 4,057,359 | -0.21(-1.29%) |
Dec 11, 2013 | 16.75 | 16.75 | 15.84 | 16.00 | 11,676,434 | -0.74(-4.43%) |
Dec 10, 2013 | 16.91 | 17.00 | 16.68 | 16.75 | 3,241,352 | -0.08(-0.50%) |
Dec 09, 2013 | 16.68 | 16.85 | 16.64 | 16.83 | 2,103,626 | +0.23(+1.36%) |
Dec 06, 2013 | 16.66 | 16.73 | 16.53 | 16.61 | 2,312,742 | +0.11(+0.68%) |
Dec 05, 2013 | 16.63 | 16.63 | 16.45 | 16.49 | 2,158,952 | -0.23(-1.35%) |
Dec 04, 2013 | 16.64 | 16.79 | 16.45 | 16.72 | 3,397,821 | +0.02(+0.11%) |
Dec 03, 2013 | 16.58 | 16.72 | 16.45 | 16.70 | 3,498,182 | +0.02(+0.11%) |
Dec 02, 2013 | 16.78 | 16.87 | 16.53 | 16.68 | 3,682,579 | -0.08(-0.45%) |
Nov 29, 2013 | 16.72 | 17.03 | 16.67 | 16.76 | 2,700,293 | +0.03(+0.17%) |
Nov 27, 2013 | 16.45 | 16.84 | 16.38 | 16.73 | 3,049,789 | +0.27(+1.66%) |
Nov 26, 2013 | 16.51 | 16.58 | 16.31 | 16.45 | 3,097,604 | -0.07(-0.40%) |
Nov 25, 2013 | 16.60 | 16.90 | 16.45 | 16.52 | 2,369,294 | +0.09(+0.57%) |
Nov 22, 2013 | 16.36 | 16.49 | 16.30 | 16.43 | 2,837,149 | +0.10(+0.63%) |
Nov 21, 2013 | 16.18 | 16.40 | 16.08 | 16.32 | 4,070,181 | +0.22(+1.34%) |
Nov 20, 2013 | 16.14 | 16.38 | 16.04 | 16.11 | 3,351,629 | +0.06(+0.35%) |
Nov 19, 2013 | 16.12 | 16.21 | 15.98 | 16.05 | 5,063,131 | -0.04(-0.23%) |
Nov 18, 2013 | 16.40 | 16.43 | 16.04 | 16.09 | 3,821,243 | -0.19(-1.16%) |
Nov 15, 2013 | 16.31 | 16.45 | 16.12 | 16.28 | 6,575,555 | -0.03(-0.17%) |
Nov 14, 2013 | 16.47 | 16.50 | 16.24 | 16.30 | 6,871,460 | -0.05(-0.29%) |
Nov 13, 2013 | 16.12 | 16.41 | 16.12 | 16.35 | 4,291,395 | +0.19(+1.16%) |
Nov 12, 2013 | 16.17 | 16.33 | 16.08 | 16.16 | 4,382,461 | -0.07(-0.40%) |
Nov 11, 2013 | 16.40 | 16.41 | 16.16 | 16.23 | 3,276,507 | -0.12(-0.74%) |
Nov 08, 2013 | 16.46 | 16.63 | 16.28 | 16.35 | 6,743,009 | -0.05(-0.29%) |
Nov 07, 2013 | 16.66 | 16.66 | 16.30 | 16.40 | 7,304,746 | -0.24(-1.46%) |
Nov 06, 2013 | 16.56 | 16.65 | 16.44 | 16.64 | 6,679,680 | +0.08(+0.51%) |
Nov 05, 2013 | 16.54 | 16.72 | 16.38 | 16.56 | 15,330,012 | -0.06(-0.34%) |
Nov 04, 2013 | 17.18 | 17.22 | 16.54 | 16.61 | 9,318,291 | -0.50(-2.90%) |
Nov 01, 2013 | 16.44 | 17.11 | 16.13 | 17.11 | 16,092,317 | +0.72(+4.40%) |
Oct 31, 2013 | 17.14 | 17.78 | 15.94 | 16.39 | 37,282,296 | -4.59(-21.88%) |
Oct 30, 2013 | 21.06 | 21.14 | 20.74 | 20.98 | 3,375,612 | +0.03(+0.13%) |
Oct 29, 2013 | 21.08 | 21.41 | 20.80 | 20.95 | 3,645,643 | -0.10(-0.49%) |
Oct 28, 2013 | 20.63 | 21.37 | 20.63 | 21.05 | 4,872,125 | +0.46(+2.23%) |
Oct 25, 2013 | 20.39 | 20.60 | 20.16 | 20.59 | 2,409,648 | +0.22(+1.06%) |
Oct 24, 2013 | 20.25 | 20.40 | 20.11 | 20.38 | 1,923,604 | +0.14(+0.69%) |
Oct 23, 2013 | 19.98 | 20.27 | 19.80 | 20.24 | 3,441,723 | +0.07(+0.33%) |
Oct 22, 2013 | 19.88 | 20.24 | 19.74 | 20.17 | 2,929,037 | +0.41(+2.09%) |
Oct 21, 2013 | 19.99 | 20.00 | 19.69 | 19.76 | 2,044,023 | -0.32(-1.59%) |
Oct 18, 2013 | 20.22 | 20.27 | 19.95 | 20.08 | 2,311,221 | +0.07(+0.33%) |
Oct 17, 2013 | 19.58 | 20.03 | 19.49 | 20.01 | 1,666,070 | +0.33(+1.67%) |
Oct 16, 2013 | 19.30 | 19.68 | 19.22 | 19.68 | 1,949,135 | +0.47(+2.44%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.20 | 19.22 | 2,109,301 | -0.40(-2.05%) |
Oct 14, 2013 | 19.37 | 19.62 | 19.16 | 19.62 | 1,514,942 | +0.12(+0.62%) |
Oct 11, 2013 | 19.23 | 19.53 | 19.05 | 19.50 | 2,753,156 | +0.21(+1.07%) |
Oct 10, 2013 | 19.08 | 19.29 | 18.98 | 19.29 | 3,921,693 | +0.41(+2.18%) |
Oct 09, 2013 | 18.73 | 19.08 | 18.63 | 18.88 | 4,763,809 | +0.18(+0.95%) |
Oct 08, 2013 | 19.00 | 19.44 | 18.70 | 18.70 | 4,018,745 | +0.00(+0.00%) |
Oct 07, 2013 | 18.73 | 18.99 | 18.55 | 18.70 | 2,104,687 | -0.22(-1.19%) |
Oct 04, 2013 | 19.20 | 19.32 | 18.88 | 18.93 | 2,992,557 | -0.28(-1.46%) |
Oct 03, 2013 | 19.50 | 19.52 | 19.04 | 19.21 | 3,032,690 | -0.37(-1.91%) |
Oct 02, 2013 | 19.25 | 19.78 | 19.18 | 19.58 | 3,307,217 | +0.18(+0.92%) |