Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.345 | 7.751 | 7.273 | 7.453 | 8,686,792 | -0.18(-2.36%) |
Oct 30, 2014 | 8.138 | 8.183 | 7.634 | 7.634 | 6,684,304 | -0.67(-8.03%) |
Oct 29, 2014 | 8.535 | 8.652 | 8.291 | 8.300 | 4,045,352 | -0.29(-3.36%) |
Oct 28, 2014 | 8.589 | 8.688 | 8.508 | 8.589 | 3,590,910 | +0.17(+2.03%) |
Oct 27, 2014 | 8.490 | 8.598 | 8.598 | 8.418 | 1,867,427 | -0.18(-2.10%) |
Oct 24, 2014 | 8.652 | 8.737 | 8.544 | 8.598 | 2,796,805 | -0.11(-1.24%) |
Oct 23, 2014 | 8.634 | 8.814 | 8.544 | 8.706 | 3,363,744 | +0.06(+0.73%) |
Oct 22, 2014 | 8.967 | 9.021 | 8.643 | 8.643 | 3,552,908 | -0.48(-5.24%) |
Oct 21, 2014 | 9.094 | 9.229 | 9.058 | 9.121 | 2,526,679 | +0.11(+1.20%) |
Oct 20, 2014 | 9.121 | 9.148 | 8.760 | 9.012 | 4,065,173 | -0.02(-0.20%) |
Oct 17, 2014 | 9.499 | 9.544 | 9.003 | 9.031 | 3,394,798 | -0.39(-4.11%) |
Oct 16, 2014 | 9.184 | 9.544 | 9.085 | 9.418 | 3,190,889 | +0.23(+2.55%) |
Oct 15, 2014 | 9.788 | 9.869 | 9.094 | 9.184 | 6,126,762 | -0.63(-6.43%) |
Oct 14, 2014 | 9.932 | 10.06 | 9.675 | 9.815 | 2,652,536 | -0.14(-1.45%) |
Oct 13, 2014 | 9.869 | 10.28 | 9.869 | 9.959 | 2,584,316 | +0.23(+2.41%) |
Oct 10, 2014 | 10.05 | 10.27 | 9.688 | 9.724 | 2,976,786 | -0.36(-3.57%) |
Oct 09, 2014 | 10.62 | 10.66 | 9.851 | 10.09 | 5,385,030 | -0.44(-4.20%) |
Oct 08, 2014 | 10.11 | 10.66 | 9.526 | 10.53 | 4,634,233 | +0.49(+4.85%) |
Oct 07, 2014 | 10.54 | 10.63 | 10.03 | 10.04 | 2,669,830 | -0.47(-4.46%) |
Oct 06, 2014 | 10.32 | 10.57 | 10.26 | 10.51 | 2,122,103 | +0.42(+4.20%) |
Oct 03, 2014 | 10.23 | 10.39 | 10.05 | 10.09 | 4,199,495 | -0.72(-6.67%) |
Oct 02, 2014 | 10.81 | 10.88 | 10.54 | 10.81 | 2,114,347 | -0.01(-0.08%) |
Oct 01, 2014 | 10.80 | 11.01 | 10.79 | 10.81 | 2,147,756 | +0.00(+0.00%) |
Sep 30, 2014 | 10.90 | 11.05 | 10.77 | 10.81 | 3,330,844 | -0.15(-1.40%) |
Sep 29, 2014 | 11.19 | 11.27 | 10.96 | 10.97 | 1,539,633 | -0.27(-2.41%) |
Sep 26, 2014 | 11.26 | 11.37 | 11.19 | 11.24 | 1,573,444 | -0.13(-1.11%) |
Sep 25, 2014 | 11.18 | 11.36 | 11.14 | 11.36 | 2,809,825 | -0.23(-2.02%) |
Sep 24, 2014 | 11.81 | 11.90 | 11.58 | 11.60 | 1,813,775 | -0.25(-2.13%) |
Sep 23, 2014 | 11.73 | 11.88 | 11.54 | 11.85 | 1,848,318 | +0.29(+2.49%) |
Sep 22, 2014 | 11.76 | 11.82 | 11.52 | 11.56 | 2,021,389 | -0.24(-2.06%) |
Sep 19, 2014 | 11.88 | 11.92 | 11.70 | 11.81 | 2,508,238 | -0.14(-1.13%) |
Sep 18, 2014 | 11.87 | 12.05 | 11.82 | 11.94 | 2,160,093 | -0.05(-0.38%) |
Sep 17, 2014 | 12.30 | 12.30 | 11.94 | 11.99 | 3,141,326 | -0.32(-2.64%) |
Sep 16, 2014 | 12.33 | 12.52 | 12.25 | 12.31 | 2,196,517 | -0.01(-0.07%) |
Sep 15, 2014 | 12.64 | 12.65 | 12.15 | 12.32 | 3,410,033 | +0.20(+1.64%) |
Sep 12, 2014 | 11.81 | 12.23 | 11.74 | 12.12 | 4,514,825 | +0.32(+2.75%) |
Sep 11, 2014 | 11.79 | 11.90 | 11.60 | 11.80 | 4,774,779 | +0.02(+0.15%) |
Sep 10, 2014 | 12.28 | 12.37 | 11.49 | 11.78 | 13,727,944 | -2.18(-15.62%) |
Sep 09, 2014 | 13.80 | 14.04 | 13.77 | 13.96 | 3,182,406 | +0.10(+0.71%) |
Sep 08, 2014 | 14.19 | 14.19 | 13.83 | 13.86 | 2,685,814 | -0.32(-2.29%) |
Sep 05, 2014 | 14.14 | 14.31 | 14.02 | 14.19 | 2,678,955 | -0.14(-1.01%) |
Sep 04, 2014 | 14.85 | 14.92 | 14.28 | 14.33 | 3,792,088 | -0.50(-3.40%) |
Sep 03, 2014 | 14.98 | 15.02 | 14.83 | 14.83 | 1,768,183 | -0.06(-0.42%) |
Sep 02, 2014 | 15.14 | 15.21 | 14.89 | 14.90 | 2,476,568 | -0.59(-3.78%) |
Aug 29, 2014 | 15.34 | 15.48 | 15.48 | 15.48 | 1,649,378 | +0.17(+1.12%) |
Aug 28, 2014 | 15.44 | 15.47 | 15.25 | 15.31 | 1,057,288 | +0.02(+0.12%) |
Aug 27, 2014 | 15.37 | 15.47 | 15.28 | 15.29 | 765,423 | -0.01(-0.06%) |
Aug 26, 2014 | 15.25 | 15.38 | 15.18 | 15.30 | 1,513,545 | +0.24(+1.62%) |
Aug 25, 2014 | 15.08 | 15.14 | 14.96 | 15.06 | 1,533,378 | -0.16(-1.07%) |
Aug 22, 2014 | 15.27 | 15.33 | 15.13 | 15.22 | 1,852,538 | -0.13(-0.82%) |
Aug 21, 2014 | 15.29 | 15.47 | 15.20 | 15.35 | 2,681,241 | -0.22(-1.39%) |
Aug 20, 2014 | 15.47 | 15.70 | 15.41 | 15.56 | 1,690,364 | +0.05(+0.29%) |
Aug 19, 2014 | 15.57 | 15.67 | 15.45 | 15.52 | 1,659,443 | -0.18(-1.15%) |
Aug 18, 2014 | 15.51 | 15.71 | 15.46 | 15.70 | 1,856,015 | +0.04(+0.29%) |
Aug 15, 2014 | 15.50 | 15.69 | 15.45 | 15.65 | 2,103,580 | -0.19(-1.19%) |
Aug 14, 2014 | 15.86 | 16.04 | 15.73 | 15.84 | 1,915,556 | -0.07(-0.45%) |
Aug 13, 2014 | 15.89 | 16.03 | 15.70 | 15.92 | 2,179,639 | -0.12(-0.73%) |
Aug 12, 2014 | 15.97 | 16.20 | 15.83 | 16.03 | 2,673,744 | -0.22(-1.33%) |
Aug 11, 2014 | 15.90 | 16.39 | 15.89 | 16.25 | 2,358,839 | +0.21(+1.29%) |
Aug 08, 2014 | 15.72 | 16.15 | 15.72 | 16.04 | 2,553,437 | +0.19(+1.19%) |
Aug 07, 2014 | 15.69 | 15.92 | 15.55 | 15.85 | 1,858,117 | -0.15(-0.96%) |
Aug 06, 2014 | 15.80 | 16.13 | 15.74 | 16.01 | 2,148,820 | +0.39(+2.48%) |
Aug 05, 2014 | 15.41 | 15.70 | 15.19 | 15.62 | 1,937,369 | +0.09(+0.58%) |
Aug 04, 2014 | 15.43 | 15.61 | 15.23 | 15.53 | 1,558,967 | +0.13(+0.82%) |
Aug 01, 2014 | 15.61 | 15.78 | 15.20 | 15.40 | 2,476,309 | -0.09(-0.58%) |
Jul 31, 2014 | 15.69 | 15.74 | 15.08 | 15.49 | 3,055,020 | -0.53(-3.32%) |
Jul 30, 2014 | 16.14 | 16.16 | 15.72 | 16.02 | 1,776,463 | -0.24(-1.50%) |
Jul 29, 2014 | 16.44 | 16.52 | 16.15 | 16.27 | 1,147,343 | -0.14(-0.88%) |
Jul 28, 2014 | 16.29 | 16.43 | 16.21 | 16.41 | 1,185,594 | +0.14(+0.89%) |
Jul 25, 2014 | 15.83 | 16.31 | 15.80 | 16.27 | 1,922,030 | +0.50(+3.20%) |
Jul 24, 2014 | 16.00 | 16.00 | 15.59 | 15.76 | 3,120,426 | -0.40(-2.45%) |
Jul 23, 2014 | 16.37 | 16.53 | 16.15 | 16.16 | 1,402,451 | -0.10(-0.61%) |
Jul 22, 2014 | 16.51 | 16.56 | 16.25 | 16.26 | 1,591,489 | -0.31(-1.85%) |
Jul 21, 2014 | 16.36 | 16.62 | 16.22 | 16.56 | 2,652,301 | +0.24(+1.49%) |
Jul 18, 2014 | 16.04 | 16.35 | 15.83 | 16.32 | 3,140,548 | -0.05(-0.28%) |
Jul 17, 2014 | 16.15 | 16.47 | 15.82 | 16.37 | 2,257,857 | +0.29(+1.79%) |
Jul 16, 2014 | 15.83 | 16.20 | 15.83 | 16.08 | 2,068,891 | +0.42(+2.71%) |
Jul 15, 2014 | 16.26 | 16.35 | 15.60 | 15.65 | 2,722,634 | -0.54(-3.34%) |
Jul 14, 2014 | 16.04 | 16.46 | 16.04 | 16.20 | 2,292,108 | -0.50(-3.02%) |
Jul 11, 2014 | 16.21 | 16.75 | 15.99 | 16.70 | 2,327,335 | +0.65(+4.04%) |
Jul 10, 2014 | 16.67 | 16.84 | 16.02 | 16.05 | 3,266,071 | -0.35(-2.14%) |
Jul 09, 2014 | 16.10 | 16.46 | 16.08 | 16.40 | 3,286,381 | +0.54(+3.41%) |
Jul 08, 2014 | 15.48 | 15.95 | 15.35 | 15.86 | 3,049,597 | +0.64(+4.20%) |
Jul 07, 2014 | 15.47 | 15.56 | 15.19 | 15.22 | 1,760,945 | -0.23(-1.52%) |
Jul 03, 2014 | 15.29 | 15.46 | 15.46 | 15.46 | 1,451,209 | -0.19(-1.21%) |
Jul 02, 2014 | 15.41 | 15.73 | 15.39 | 15.65 | 1,184,858 | +0.23(+1.52%) |
Jul 01, 2014 | 15.50 | 15.72 | 15.37 | 15.41 | 1,575,737 | -0.10(-0.64%) |
Jun 30, 2014 | 14.98 | 15.56 | 14.88 | 15.51 | 2,351,045 | +0.41(+2.69%) |
Jun 27, 2014 | 15.23 | 15.32 | 14.91 | 15.10 | 1,641,503 | -0.10(-0.65%) |
Jun 26, 2014 | 15.15 | 15.27 | 14.91 | 15.20 | 1,473,861 | +0.06(+0.42%) |
Jun 25, 2014 | 15.07 | 15.26 | 14.93 | 15.14 | 1,668,859 | +0.11(+0.72%) |
Jun 24, 2014 | 15.63 | 15.73 | 15.01 | 15.03 | 3,713,932 | -0.39(-2.51%) |
Jun 23, 2014 | 15.30 | 15.48 | 15.17 | 15.42 | 2,250,174 | +0.23(+1.48%) |
Jun 20, 2014 | 15.54 | 15.62 | 15.04 | 15.20 | 2,930,266 | -0.25(-1.63%) |
Jun 19, 2014 | 15.00 | 15.53 | 15.00 | 15.45 | 5,102,799 | +0.71(+4.83%) |
Jun 18, 2014 | 14.53 | 14.74 | 14.39 | 14.74 | 2,621,783 | +0.23(+1.62%) |
Jun 17, 2014 | 14.21 | 14.55 | 14.10 | 14.50 | 2,409,642 | +0.14(+1.00%) |
Jun 16, 2014 | 14.47 | 14.56 | 14.16 | 14.36 | 2,038,586 | -0.05(-0.38%) |
Jun 13, 2014 | 14.40 | 14.46 | 14.19 | 14.41 | 1,616,573 | -0.10(-0.68%) |
Jun 12, 2014 | 14.38 | 14.72 | 14.27 | 14.51 | 2,195,883 | +0.18(+1.26%) |
Jun 11, 2014 | 14.37 | 14.46 | 14.15 | 14.33 | 1,765,033 | -0.03(-0.19%) |
Jun 10, 2014 | 14.36 | 14.47 | 14.30 | 14.36 | 1,556,108 | +0.08(+0.57%) |
Jun 06, 2014 | 14.31 | 14.35 | 14.09 | 14.28 | 1,022,257 | -0.04(-0.31%) |
Jun 05, 2014 | 14.11 | 14.39 | 14.04 | 14.32 | 1,765,580 | +0.42(+3.05%) |
Jun 04, 2014 | 14.18 | 14.23 | 13.83 | 13.90 | 2,413,005 | -0.31(-2.16%) |
Jun 03, 2014 | 14.30 | 14.31 | 13.97 | 14.20 | 1,531,537 | +0.01(+0.06%) |
Jun 02, 2014 | 14.07 | 14.36 | 13.95 | 14.19 | 1,662,569 | -0.04(-0.25%) |
May 30, 2014 | 14.21 | 14.26 | 13.98 | 14.23 | 2,189,733 | +0.17(+1.22%) |
May 29, 2014 | 13.83 | 14.31 | 13.81 | 14.06 | 2,200,860 | +0.13(+0.91%) |
May 28, 2014 | 13.97 | 14.16 | 13.82 | 13.93 | 2,952,432 | -0.30(-2.09%) |
May 27, 2014 | 14.80 | 14.80 | 14.04 | 14.23 | 3,882,632 | -0.97(-6.40%) |
May 23, 2014 | 15.26 | 15.20 | 15.20 | 15.20 | 1,894,594 | -0.10(-0.65%) |
May 22, 2014 | 15.36 | 15.49 | 15.19 | 15.30 | 1,338,809 | +0.03(+0.18%) |
May 21, 2014 | 15.35 | 15.35 | 15.07 | 15.28 | 1,541,393 | +0.07(+0.47%) |
May 20, 2014 | 15.09 | 15.38 | 15.06 | 15.20 | 1,938,230 | -0.14(-0.94%) |
May 19, 2014 | 15.97 | 15.97 | 15.22 | 15.35 | 2,186,864 | +0.13(+0.83%) |
May 16, 2014 | 15.24 | 15.44 | 15.20 | 15.22 | 1,577,460 | -0.09(-0.59%) |
May 15, 2014 | 15.24 | 15.38 | 15.10 | 15.31 | 2,486,384 | -0.05(-0.35%) |
May 14, 2014 | 15.67 | 15.72 | 15.33 | 15.37 | 1,769,302 | +0.00(+0.00%) |
May 13, 2014 | 15.31 | 15.61 | 15.25 | 15.37 | 2,285,253 | -0.30(-1.90%) |
May 12, 2014 | 15.66 | 15.90 | 15.64 | 15.66 | 2,245,989 | +0.07(+0.46%) |
May 09, 2014 | 15.92 | 15.94 | 15.49 | 15.59 | 2,451,642 | -0.42(-2.64%) |
May 08, 2014 | 16.11 | 16.29 | 15.99 | 16.02 | 1,345,904 | -0.21(-1.28%) |
May 07, 2014 | 16.32 | 16.40 | 16.00 | 16.22 | 2,012,200 | -0.20(-1.21%) |
May 06, 2014 | 16.49 | 16.58 | 16.33 | 16.42 | 1,105,016 | -0.13(-0.76%) |
May 05, 2014 | 16.68 | 16.83 | 16.38 | 16.55 | 1,440,635 | -0.03(-0.16%) |
May 02, 2014 | 16.20 | 16.59 | 16.14 | 16.57 | 3,847,348 | +0.38(+2.34%) |
May 01, 2014 | 16.17 | 16.27 | 16.01 | 16.20 | 1,776,979 | -0.12(-0.72%) |
Apr 30, 2014 | 16.18 | 16.38 | 16.01 | 16.31 | 2,171,368 | -0.07(-0.44%) |
Apr 29, 2014 | 16.20 | 16.52 | 16.14 | 16.38 | 1,858,075 | -0.15(-0.93%) |
Apr 28, 2014 | 16.45 | 16.62 | 16.36 | 16.54 | 1,804,784 | -0.04(-0.22%) |
Apr 25, 2014 | 16.26 | 16.58 | 16.15 | 16.57 | 2,767,971 | +0.46(+2.85%) |
Apr 24, 2014 | 16.00 | 16.39 | 15.98 | 16.11 | 2,760,115 | -0.26(-1.60%) |
Apr 23, 2014 | 15.61 | 16.57 | 15.55 | 16.38 | 3,080,684 | +0.56(+3.53%) |
Apr 22, 2014 | 15.62 | 15.87 | 15.52 | 15.82 | 2,068,548 | +0.20(+1.27%) |
Apr 21, 2014 | 15.42 | 15.82 | 15.32 | 15.62 | 2,121,591 | -0.12(-0.74%) |
Apr 17, 2014 | 15.78 | 15.74 | 15.74 | 15.74 | 1,488,491 | +0.02(+0.11%) |
Apr 16, 2014 | 15.64 | 15.78 | 15.48 | 15.72 | 2,301,719 | -0.26(-1.64%) |
Apr 15, 2014 | 15.66 | 16.10 | 15.51 | 15.98 | 3,754,135 | -0.39(-2.37%) |
Apr 14, 2014 | 16.31 | 16.58 | 16.20 | 16.37 | 2,460,112 | +0.17(+1.06%) |
Apr 11, 2014 | 16.29 | 16.56 | 16.05 | 16.20 | 2,018,091 | -0.13(-0.77%) |
Apr 10, 2014 | 16.65 | 16.84 | 16.21 | 16.32 | 2,511,637 | -0.30(-1.79%) |
Apr 09, 2014 | 16.33 | 16.93 | 16.20 | 16.62 | 2,866,476 | -0.12(-0.70%) |
Apr 08, 2014 | 16.09 | 16.76 | 16.02 | 16.74 | 4,551,280 | +1.01(+6.42%) |
Apr 07, 2014 | 15.47 | 16.00 | 15.47 | 15.73 | 2,461,208 | +0.15(+0.98%) |
Apr 04, 2014 | 15.95 | 15.99 | 15.50 | 15.57 | 2,201,812 | +0.02(+0.12%) |
Apr 03, 2014 | 15.47 | 15.57 | 15.29 | 15.56 | 2,587,087 | -0.17(-1.09%) |
Apr 02, 2014 | 15.84 | 16.00 | 15.60 | 15.73 | 3,751,859 | +0.15(+0.98%) |
Apr 01, 2014 | 15.29 | 15.60 | 15.28 | 15.57 | 2,760,754 | +0.18(+1.17%) |
Mar 31, 2014 | 15.62 | 15.67 | 15.22 | 15.39 | 3,723,575 | -0.42(-2.68%) |
Mar 28, 2014 | 15.43 | 16.00 | 15.37 | 15.82 | 3,756,409 | +0.48(+3.11%) |
Mar 27, 2014 | 15.04 | 15.34 | 14.94 | 15.34 | 3,962,713 | +0.22(+1.43%) |
Mar 26, 2014 | 15.86 | 15.90 | 15.09 | 15.12 | 3,898,928 | -0.69(-4.33%) |
Mar 25, 2014 | 15.71 | 16.03 | 15.71 | 15.81 | 3,192,221 | +0.43(+2.81%) |
Mar 24, 2014 | 15.98 | 16.06 | 15.33 | 15.38 | 4,243,296 | -0.84(-5.17%) |
Mar 21, 2014 | 16.53 | 16.70 | 16.12 | 16.21 | 8,624,585 | -0.14(-0.83%) |
Mar 20, 2014 | 16.07 | 16.57 | 16.00 | 16.35 | 7,518,786 | +0.21(+1.28%) |
Mar 19, 2014 | 16.84 | 16.92 | 16.09 | 16.14 | 5,038,933 | -0.98(-5.74%) |
Mar 18, 2014 | 16.88 | 17.39 | 16.85 | 17.12 | 4,017,252 | -0.05(-0.26%) |
Mar 17, 2014 | 17.37 | 17.55 | 17.12 | 17.17 | 3,760,944 | -0.28(-1.60%) |
Mar 14, 2014 | 17.24 | 17.60 | 17.20 | 17.45 | 4,853,452 | +0.37(+2.16%) |
Mar 13, 2014 | 16.92 | 17.25 | 16.81 | 17.08 | 4,209,748 | +0.18(+1.07%) |
Mar 12, 2014 | 17.03 | 17.14 | 16.66 | 16.90 | 4,915,210 | +0.23(+1.41%) |
Mar 11, 2014 | 16.92 | 17.10 | 16.64 | 16.66 | 5,186,130 | -0.06(-0.38%) |
Mar 10, 2014 | 16.73 | 16.91 | 16.51 | 16.73 | 2,075,619 | -0.05(-0.32%) |
Mar 07, 2014 | 16.47 | 16.87 | 16.38 | 16.78 | 3,073,712 | +0.03(+0.16%) |
Mar 06, 2014 | 16.38 | 16.77 | 16.38 | 16.75 | 2,784,069 | +0.48(+2.93%) |
Mar 05, 2014 | 15.78 | 16.29 | 15.56 | 16.28 | 3,485,716 | +0.49(+3.08%) |
Mar 04, 2014 | 15.89 | 16.05 | 15.67 | 15.79 | 4,162,407 | -0.40(-2.45%) |
Mar 03, 2014 | 16.71 | 16.74 | 16.12 | 16.19 | 4,057,056 | +0.34(+2.16%) |
Feb 28, 2014 | 16.02 | 16.07 | 15.69 | 15.84 | 3,834,403 | -0.01(-0.06%) |
Feb 27, 2014 | 15.54 | 16.09 | 15.52 | 15.85 | 3,328,658 | +0.34(+2.21%) |
Feb 26, 2014 | 16.01 | 16.04 | 15.02 | 15.51 | 6,475,537 | -0.68(-4.23%) |
Feb 25, 2014 | 16.30 | 16.60 | 16.17 | 16.20 | 2,605,854 | -0.17(-1.05%) |
Feb 24, 2014 | 16.36 | 16.66 | 16.20 | 16.37 | 4,365,904 | +0.17(+1.06%) |
Feb 21, 2014 | 16.08 | 16.31 | 15.88 | 16.20 | 4,706,687 | +0.05(+0.33%) |
Feb 20, 2014 | 15.32 | 16.20 | 15.30 | 16.14 | 4,392,011 | +0.74(+4.80%) |
Feb 19, 2014 | 15.81 | 16.10 | 15.31 | 15.40 | 3,617,154 | -0.45(-2.84%) |
Feb 18, 2014 | 15.77 | 16.05 | 15.55 | 15.85 | 3,533,627 | +0.11(+0.69%) |
Feb 14, 2014 | 15.68 | 15.74 | 15.74 | 15.74 | 4,879,898 | +0.33(+2.16%) |
Feb 13, 2014 | 14.97 | 15.44 | 14.86 | 15.41 | 3,276,526 | +0.62(+4.20%) |
Feb 12, 2014 | 15.46 | 15.48 | 14.72 | 14.79 | 6,481,158 | -0.17(-1.14%) |
Feb 11, 2014 | 14.32 | 15.09 | 14.28 | 14.96 | 4,899,974 | +0.73(+5.13%) |
Feb 10, 2014 | 14.19 | 14.46 | 14.06 | 14.23 | 3,409,898 | +0.42(+3.07%) |
Feb 07, 2014 | 13.27 | 13.85 | 13.25 | 13.81 | 4,388,208 | +0.42(+3.17%) |
Feb 06, 2014 | 13.21 | 13.42 | 13.10 | 13.38 | 2,547,509 | +0.33(+2.55%) |
Feb 05, 2014 | 13.19 | 13.34 | 13.05 | 13.05 | 2,954,813 | -0.14(-1.09%) |
Feb 04, 2014 | 12.95 | 13.23 | 12.82 | 13.19 | 3,397,953 | -0.19(-1.41%) |
Feb 03, 2014 | 13.22 | 13.58 | 13.19 | 13.38 | 3,299,749 | +0.19(+1.43%) |
Jan 31, 2014 | 12.83 | 13.23 | 12.83 | 13.19 | 4,087,452 | +0.24(+1.88%) |
Jan 30, 2014 | 12.93 | 13.08 | 12.73 | 12.95 | 3,838,106 | -0.31(-2.31%) |
Jan 29, 2014 | 12.89 | 13.28 | 12.65 | 13.26 | 4,940,341 | +0.49(+3.81%) |
Jan 28, 2014 | 12.43 | 12.85 | 12.28 | 12.77 | 2,788,349 | +0.40(+3.21%) |
Jan 27, 2014 | 12.78 | 12.86 | 12.32 | 12.37 | 4,307,043 | -0.33(-2.62%) |
Jan 24, 2014 | 12.91 | 13.00 | 12.20 | 12.71 | 4,998,328 | +0.17(+1.37%) |
Jan 23, 2014 | 12.06 | 12.64 | 12.06 | 12.54 | 4,823,523 | +0.73(+6.18%) |
Jan 22, 2014 | 12.13 | 12.22 | 11.76 | 11.81 | 2,126,455 | -0.41(-3.32%) |
Jan 21, 2014 | 12.17 | 12.26 | 11.82 | 12.21 | 3,622,463 | +0.03(+0.22%) |
Jan 17, 2014 | 11.83 | 12.18 | 12.18 | 12.18 | 4,443,059 | +0.66(+5.71%) |
Jan 16, 2014 | 11.43 | 11.62 | 11.39 | 11.53 | 2,047,974 | +0.11(+0.95%) |
Jan 15, 2014 | 11.13 | 11.52 | 10.95 | 11.42 | 2,673,900 | +0.29(+2.59%) |
Jan 14, 2014 | 11.27 | 11.65 | 11.04 | 11.13 | 4,124,565 | -0.23(-1.98%) |
Jan 13, 2014 | 10.92 | 11.37 | 10.76 | 11.36 | 4,599,959 | +0.68(+6.42%) |
Jan 10, 2014 | 10.41 | 10.73 | 10.34 | 10.67 | 3,210,986 | +0.41(+3.95%) |
Jan 09, 2014 | 10.43 | 10.53 | 10.24 | 10.27 | 2,491,989 | -0.29(-2.73%) |
Jan 08, 2014 | 10.57 | 10.63 | 10.42 | 10.55 | 2,442,325 | -0.16(-1.51%) |
Jan 07, 2014 | 10.78 | 10.78 | 10.55 | 10.72 | 3,102,115 | -0.14(-1.33%) |
Jan 06, 2014 | 11.03 | 11.22 | 10.83 | 10.86 | 3,279,794 | -0.09(-0.82%) |
Jan 03, 2014 | 11.15 | 11.18 | 10.89 | 10.95 | 3,521,420 | -0.04(-0.33%) |
Jan 02, 2014 | 10.94 | 11.18 | 10.80 | 10.99 | 3,666,142 | +0.42(+4.01%) |
Dec 31, 2013 | 10.40 | 10.56 | 10.56 | 10.56 | 2,406,551 | +0.16(+1.56%) |
Dec 30, 2013 | 10.53 | 10.74 | 10.39 | 10.40 | 3,810,017 | -0.18(-1.70%) |
Dec 27, 2013 | 10.57 | 10.65 | 10.37 | 10.58 | 2,840,919 | +0.25(+2.44%) |
Dec 26, 2013 | 10.48 | 10.64 | 10.26 | 10.33 | 1,935,113 | -0.05(-0.43%) |
Dec 24, 2013 | 10.06 | 10.43 | 10.06 | 10.37 | 2,007,143 | +0.27(+2.68%) |
Dec 23, 2013 | 10.24 | 10.29 | 10.04 | 10.10 | 2,645,295 | -0.03(-0.27%) |
Dec 20, 2013 | 10.23 | 10.36 | 10.11 | 10.13 | 5,712,300 | -0.10(-0.97%) |
Dec 19, 2013 | 10.26 | 10.29 | 10.04 | 10.23 | 4,529,911 | -0.28(-2.66%) |
Dec 18, 2013 | 10.65 | 10.99 | 10.51 | 10.51 | 4,973,590 | -0.19(-1.77%) |
Dec 17, 2013 | 10.79 | 10.87 | 10.63 | 10.70 | 2,043,263 | -0.19(-1.74%) |
Dec 16, 2013 | 10.75 | 11.00 | 10.63 | 10.89 | 3,064,204 | +0.25(+2.37%) |
Dec 13, 2013 | 10.56 | 10.86 | 10.55 | 10.63 | 3,343,126 | +0.00(+0.00%) |
Dec 12, 2013 | 10.73 | 10.81 | 10.54 | 10.63 | 3,307,667 | -0.41(-3.67%) |
Dec 11, 2013 | 11.58 | 11.62 | 11.03 | 11.04 | 4,936,577 | -0.87(-7.34%) |
Dec 10, 2013 | 11.40 | 12.07 | 11.37 | 11.91 | 5,941,458 | +0.97(+8.90%) |
Dec 09, 2013 | 11.00 | 11.06 | 10.81 | 10.94 | 3,657,442 | +0.11(+1.00%) |
Dec 06, 2013 | 11.14 | 11.27 | 10.82 | 10.83 | 2,726,857 | +0.01(+0.08%) |
Dec 05, 2013 | 11.07 | 11.14 | 10.81 | 10.82 | 4,470,857 | -0.65(-5.66%) |
Dec 04, 2013 | 11.17 | 11.63 | 11.09 | 11.47 | 4,340,688 | +0.32(+2.91%) |
Dec 03, 2013 | 11.29 | 11.41 | 11.10 | 11.15 | 3,526,103 | -0.28(-2.44%) |
Dec 02, 2013 | 12.05 | 12.12 | 11.33 | 11.43 | 4,864,957 | -0.82(-6.70%) |
Nov 29, 2013 | 11.99 | 12.37 | 11.93 | 12.25 | 1,529,405 | +0.41(+3.42%) |
Nov 27, 2013 | 11.92 | 11.94 | 11.74 | 11.84 | 1,891,817 | +0.02(+0.15%) |
Nov 26, 2013 | 11.90 | 11.97 | 11.78 | 11.82 | 2,505,980 | -0.22(-1.80%) |
Nov 25, 2013 | 12.01 | 12.19 | 11.69 | 12.04 | 4,209,696 | -0.29(-2.34%) |
Nov 22, 2013 | 12.57 | 12.71 | 12.23 | 12.33 | 3,193,434 | -0.20(-1.58%) |
Nov 21, 2013 | 12.46 | 12.64 | 12.36 | 12.53 | 3,126,372 | -0.18(-1.42%) |
Nov 20, 2013 | 13.09 | 13.31 | 12.64 | 12.71 | 3,209,076 | -0.55(-4.15%) |
Nov 19, 2013 | 13.19 | 13.45 | 13.12 | 13.26 | 2,296,440 | -0.25(-1.87%) |
Nov 18, 2013 | 13.92 | 13.96 | 13.42 | 13.51 | 2,309,120 | -0.47(-3.35%) |
Nov 15, 2013 | 14.37 | 14.46 | 13.97 | 13.98 | 2,199,261 | -0.45(-3.12%) |
Nov 14, 2013 | 13.88 | 14.53 | 13.88 | 14.43 | 3,337,168 | +0.71(+5.19%) |
Nov 13, 2013 | 13.61 | 13.80 | 13.55 | 13.72 | 1,593,042 | +0.18(+1.33%) |
Nov 12, 2013 | 13.66 | 13.84 | 13.46 | 13.54 | 2,392,196 | -0.31(-2.21%) |
Nov 11, 2013 | 13.61 | 13.91 | 13.40 | 13.84 | 2,622,821 | -0.07(-0.52%) |
Nov 08, 2013 | 13.52 | 13.94 | 13.35 | 13.92 | 3,454,309 | +0.24(+1.78%) |
Nov 07, 2013 | 13.93 | 14.30 | 13.64 | 13.67 | 3,970,924 | -0.34(-2.44%) |
Nov 06, 2013 | 13.97 | 14.27 | 13.79 | 14.01 | 3,894,554 | +0.83(+6.29%) |
Nov 05, 2013 | 13.32 | 13.38 | 12.91 | 13.19 | 4,589,931 | -0.41(-3.05%) |
Nov 04, 2013 | 13.24 | 13.64 | 13.22 | 13.60 | 3,676,656 | +0.32(+2.37%) |