Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.79 | 12.86 | 12.57 | 12.76 | 604,400 | +0.24(+1.92%) |
Oct 30, 2014 | 12.40 | 12.64 | 12.32 | 12.52 | 312,003 | +0.08(+0.64%) |
Oct 29, 2014 | 12.38 | 12.50 | 12.21 | 12.44 | 423,792 | +0.05(+0.39%) |
Oct 28, 2014 | 12.02 | 12.47 | 12.02 | 12.40 | 612,660 | +0.48(+4.06%) |
Oct 27, 2014 | 11.77 | 11.92 | 11.86 | 11.91 | 132,509 | +0.05(+0.40%) |
Oct 24, 2014 | 11.89 | 11.92 | 11.78 | 11.86 | 256,595 | +0.02(+0.14%) |
Oct 23, 2014 | 11.76 | 11.90 | 11.67 | 11.85 | 400,576 | +0.26(+2.21%) |
Oct 22, 2014 | 11.90 | 11.90 | 11.56 | 11.59 | 497,705 | -0.29(-2.46%) |
Oct 21, 2014 | 11.70 | 11.94 | 11.69 | 11.88 | 360,776 | +0.26(+2.24%) |
Oct 20, 2014 | 11.61 | 11.71 | 11.56 | 11.62 | 401,357 | -0.08(-0.65%) |
Oct 17, 2014 | 12.28 | 12.40 | 11.47 | 11.70 | 1,085,579 | -0.34(-2.82%) |
Oct 16, 2014 | 11.39 | 12.12 | 11.39 | 12.04 | 808,251 | +0.79(+7.00%) |
Oct 15, 2014 | 11.40 | 11.71 | 11.07 | 11.25 | 826,690 | -0.36(-3.13%) |
Oct 14, 2014 | 11.50 | 11.82 | 11.50 | 11.62 | 446,073 | +0.19(+1.65%) |
Oct 13, 2014 | 11.27 | 11.66 | 11.14 | 11.43 | 456,360 | +0.17(+1.53%) |
Oct 10, 2014 | 11.17 | 11.45 | 11.17 | 11.26 | 686,348 | +0.02(+0.14%) |
Oct 09, 2014 | 11.67 | 11.73 | 11.23 | 11.24 | 730,429 | -0.43(-3.70%) |
Oct 08, 2014 | 11.46 | 11.70 | 11.42 | 11.67 | 624,665 | +0.20(+1.74%) |
Oct 07, 2014 | 11.56 | 11.67 | 11.46 | 11.47 | 559,701 | -0.18(-1.54%) |
Oct 06, 2014 | 11.81 | 11.81 | 11.51 | 11.65 | 505,513 | -0.13(-1.09%) |
Oct 03, 2014 | 11.79 | 11.88 | 11.70 | 11.78 | 391,383 | +0.11(+0.96%) |
Oct 02, 2014 | 11.58 | 11.74 | 11.48 | 11.67 | 761,538 | +0.08(+0.66%) |
Oct 01, 2014 | 11.76 | 11.83 | 11.48 | 11.59 | 984,564 | -0.17(-1.43%) |
Sep 30, 2014 | 11.95 | 12.00 | 11.75 | 11.76 | 917,574 | -0.21(-1.77%) |
Sep 29, 2014 | 11.92 | 12.11 | 11.90 | 11.97 | 474,969 | -0.08(-0.70%) |
Sep 26, 2014 | 12.18 | 12.23 | 12.00 | 12.06 | 502,154 | -0.10(-0.86%) |
Sep 25, 2014 | 12.32 | 12.38 | 12.07 | 12.16 | 541,826 | -0.18(-1.46%) |
Sep 24, 2014 | 12.19 | 12.40 | 12.10 | 12.34 | 480,529 | +0.18(+1.48%) |
Sep 23, 2014 | 12.51 | 12.61 | 12.16 | 12.16 | 621,216 | -0.40(-3.18%) |
Sep 22, 2014 | 12.65 | 12.73 | 12.40 | 12.56 | 757,127 | -0.13(-1.04%) |
Sep 19, 2014 | 12.54 | 12.80 | 12.54 | 12.69 | 4,818,117 | +0.19(+1.50%) |
Sep 18, 2014 | 12.36 | 12.68 | 12.36 | 12.50 | 515,872 | +0.15(+1.23%) |
Sep 17, 2014 | 12.12 | 12.43 | 12.06 | 12.35 | 664,657 | +0.20(+1.65%) |
Sep 16, 2014 | 12.22 | 12.36 | 12.09 | 12.15 | 320,341 | -0.09(-0.72%) |
Sep 15, 2014 | 12.35 | 12.50 | 12.17 | 12.24 | 279,201 | -0.18(-1.45%) |
Sep 12, 2014 | 12.48 | 12.48 | 12.24 | 12.42 | 511,893 | -0.03(-0.22%) |
Sep 11, 2014 | 12.22 | 12.47 | 12.22 | 12.45 | 479,323 | +0.12(+1.01%) |
Sep 10, 2014 | 12.09 | 12.37 | 12.09 | 12.32 | 405,353 | +0.23(+1.88%) |
Sep 09, 2014 | 12.20 | 12.30 | 11.96 | 12.10 | 384,460 | -0.18(-1.47%) |
Sep 08, 2014 | 11.86 | 12.32 | 11.86 | 12.28 | 930,048 | +0.44(+3.68%) |
Sep 05, 2014 | 11.82 | 11.91 | 11.74 | 11.84 | 273,289 | -0.04(-0.37%) |
Sep 04, 2014 | 12.13 | 12.31 | 11.82 | 11.88 | 318,736 | -0.21(-1.75%) |
Sep 03, 2014 | 12.18 | 12.32 | 12.06 | 12.10 | 388,614 | -0.06(-0.49%) |
Sep 02, 2014 | 11.99 | 12.18 | 11.92 | 12.16 | 363,963 | +0.26(+2.18%) |
Aug 29, 2014 | 11.85 | 11.90 | 11.90 | 11.90 | 507,689 | +0.11(+0.92%) |
Aug 28, 2014 | 11.93 | 11.93 | 11.79 | 11.79 | 279,113 | -0.18(-1.47%) |
Aug 27, 2014 | 12.09 | 12.09 | 11.91 | 11.96 | 221,580 | -0.13(-1.09%) |
Aug 26, 2014 | 11.98 | 12.14 | 11.88 | 12.10 | 535,727 | +0.12(+1.04%) |
Aug 25, 2014 | 12.06 | 12.16 | 11.90 | 11.97 | 205,996 | -0.05(-0.40%) |
Aug 22, 2014 | 12.03 | 12.15 | 11.91 | 12.02 | 274,719 | +0.00(+0.00%) |
Aug 21, 2014 | 11.87 | 12.08 | 11.70 | 12.02 | 243,933 | +0.13(+1.08%) |
Aug 20, 2014 | 11.93 | 11.97 | 11.80 | 11.89 | 231,546 | -0.10(-0.87%) |
Aug 19, 2014 | 12.02 | 12.10 | 11.96 | 12.00 | 171,288 | -0.02(-0.20%) |
Aug 18, 2014 | 11.83 | 12.02 | 11.74 | 12.02 | 326,324 | +0.34(+2.95%) |
Aug 15, 2014 | 11.94 | 11.94 | 11.52 | 11.68 | 471,785 | -0.09(-0.78%) |
Aug 14, 2014 | 11.85 | 11.88 | 11.72 | 11.77 | 193,742 | -0.06(-0.51%) |
Aug 13, 2014 | 11.92 | 12.03 | 11.78 | 11.83 | 280,992 | -0.04(-0.37%) |
Aug 12, 2014 | 12.03 | 12.04 | 11.78 | 11.87 | 204,936 | -0.19(-1.59%) |
Aug 11, 2014 | 11.94 | 12.17 | 11.91 | 12.06 | 214,905 | +0.18(+1.48%) |
Aug 08, 2014 | 11.86 | 11.99 | 11.84 | 11.89 | 476,413 | +0.02(+0.20%) |
Aug 07, 2014 | 12.03 | 12.10 | 11.81 | 11.86 | 239,408 | -0.17(-1.39%) |
Aug 06, 2014 | 11.77 | 12.09 | 11.72 | 12.03 | 300,845 | +0.20(+1.65%) |
Aug 05, 2014 | 11.64 | 11.91 | 11.64 | 11.84 | 424,104 | +0.12(+1.02%) |
Aug 04, 2014 | 11.80 | 11.85 | 11.59 | 11.72 | 479,001 | -0.02(-0.20%) |
Aug 01, 2014 | 12.01 | 12.06 | 11.63 | 11.74 | 485,924 | -0.24(-2.00%) |
Jul 31, 2014 | 12.20 | 12.40 | 11.95 | 11.98 | 410,114 | -0.35(-2.88%) |
Jul 30, 2014 | 12.16 | 12.40 | 12.16 | 12.33 | 350,033 | +0.26(+2.14%) |
Jul 29, 2014 | 11.90 | 12.16 | 11.87 | 12.07 | 424,894 | +0.22(+1.81%) |
Jul 28, 2014 | 12.02 | 12.07 | 11.77 | 11.86 | 533,499 | -0.15(-1.23%) |
Jul 25, 2014 | 11.91 | 12.05 | 11.88 | 12.01 | 523,168 | -0.03(-0.23%) |
Jul 24, 2014 | 12.09 | 12.20 | 11.90 | 12.04 | 481,962 | -0.06(-0.49%) |
Jul 23, 2014 | 12.09 | 12.16 | 11.90 | 12.09 | 356,713 | +0.05(+0.40%) |
Jul 22, 2014 | 12.23 | 12.28 | 11.97 | 12.05 | 369,731 | -0.12(-1.01%) |
Jul 21, 2014 | 12.18 | 12.22 | 12.02 | 12.17 | 635,117 | +0.09(+0.73%) |
Jul 18, 2014 | 12.17 | 12.17 | 11.93 | 12.08 | 496,343 | +0.13(+1.07%) |
Jul 17, 2014 | 12.36 | 12.64 | 11.92 | 11.96 | 811,338 | -0.43(-3.47%) |
Jul 16, 2014 | 12.72 | 12.73 | 12.37 | 12.39 | 486,975 | -0.21(-1.65%) |
Jul 15, 2014 | 12.64 | 12.77 | 12.45 | 12.59 | 323,030 | -0.04(-0.35%) |
Jul 14, 2014 | 12.86 | 12.92 | 12.49 | 12.64 | 523,318 | -0.04(-0.31%) |
Jul 11, 2014 | 12.70 | 12.79 | 12.57 | 12.68 | 262,555 | -0.07(-0.53%) |
Jul 10, 2014 | 12.72 | 12.94 | 12.63 | 12.74 | 378,323 | -0.24(-1.84%) |
Jul 09, 2014 | 13.02 | 13.14 | 12.94 | 12.98 | 224,571 | +0.03(+0.25%) |
Jul 08, 2014 | 13.21 | 13.21 | 12.92 | 12.95 | 400,646 | -0.28(-2.08%) |
Jul 07, 2014 | 13.36 | 13.39 | 13.21 | 13.23 | 305,894 | -0.24(-1.75%) |
Jul 03, 2014 | 13.17 | 13.46 | 13.46 | 13.46 | 584,677 | +0.37(+2.80%) |
Jul 02, 2014 | 13.30 | 13.41 | 13.01 | 13.10 | 467,294 | -0.21(-1.56%) |
Jul 01, 2014 | 13.15 | 13.55 | 13.14 | 13.30 | 421,506 | +0.22(+1.71%) |
Jun 30, 2014 | 13.08 | 13.13 | 12.86 | 13.08 | 503,140 | -0.02(-0.15%) |
Jun 27, 2014 | 13.13 | 13.35 | 13.08 | 13.10 | 4,338,881 | -0.15(-1.11%) |
Jun 26, 2014 | 13.25 | 13.27 | 13.05 | 13.25 | 206,017 | -0.01(-0.09%) |
Jun 25, 2014 | 12.86 | 13.28 | 12.71 | 13.26 | 340,229 | +0.27(+2.12%) |
Jun 24, 2014 | 13.34 | 13.64 | 12.97 | 12.98 | 836,715 | -0.40(-3.01%) |
Jun 23, 2014 | 13.46 | 13.52 | 13.33 | 13.39 | 425,531 | -0.03(-0.21%) |
Jun 20, 2014 | 13.35 | 13.49 | 13.28 | 13.41 | 1,303,952 | +0.08(+0.57%) |
Jun 19, 2014 | 13.44 | 13.44 | 13.09 | 13.34 | 292,792 | -0.06(-0.48%) |
Jun 18, 2014 | 13.22 | 13.42 | 13.09 | 13.40 | 445,157 | +0.17(+1.26%) |
Jun 17, 2014 | 12.88 | 13.29 | 12.84 | 13.23 | 386,925 | +0.31(+2.44%) |
Jun 16, 2014 | 12.81 | 13.00 | 12.75 | 12.92 | 366,805 | +0.06(+0.47%) |
Jun 13, 2014 | 12.90 | 13.11 | 12.79 | 12.86 | 273,390 | -0.04(-0.31%) |
Jun 12, 2014 | 12.92 | 13.10 | 12.76 | 12.90 | 255,679 | -0.06(-0.46%) |
Jun 11, 2014 | 12.98 | 13.15 | 12.81 | 12.96 | 260,547 | -0.11(-0.85%) |
Jun 10, 2014 | 13.12 | 13.19 | 12.75 | 13.07 | 277,468 | +0.04(+0.34%) |
Jun 06, 2014 | 13.07 | 13.17 | 12.87 | 13.03 | 420,959 | +0.05(+0.40%) |
Jun 05, 2014 | 12.52 | 12.98 | 12.34 | 12.98 | 440,668 | +0.49(+3.93%) |
Jun 04, 2014 | 12.48 | 12.62 | 12.36 | 12.49 | 395,071 | -0.01(-0.06%) |
Jun 03, 2014 | 12.46 | 12.68 | 12.38 | 12.49 | 465,136 | +0.02(+0.13%) |
Jun 02, 2014 | 12.21 | 12.49 | 12.00 | 12.48 | 396,857 | +0.32(+2.62%) |
May 30, 2014 | 12.27 | 12.47 | 12.10 | 12.16 | 312,661 | -0.09(-0.72%) |
May 29, 2014 | 12.35 | 12.44 | 12.16 | 12.25 | 254,417 | -0.01(-0.10%) |
May 28, 2014 | 12.49 | 12.49 | 12.17 | 12.26 | 392,009 | -0.28(-2.22%) |
May 27, 2014 | 12.30 | 12.56 | 12.10 | 12.54 | 292,642 | +0.36(+2.98%) |
May 23, 2014 | 12.10 | 12.17 | 12.17 | 12.17 | 591,201 | +0.09(+0.76%) |
May 22, 2014 | 12.02 | 12.17 | 11.91 | 12.08 | 192,398 | +0.14(+1.13%) |
May 21, 2014 | 11.94 | 12.15 | 11.86 | 11.95 | 272,911 | +0.03(+0.27%) |
May 20, 2014 | 12.16 | 12.16 | 11.86 | 11.92 | 535,453 | -0.30(-2.48%) |
May 19, 2014 | 12.04 | 12.24 | 12.01 | 12.22 | 455,922 | +0.13(+1.09%) |
May 16, 2014 | 11.74 | 12.19 | 11.56 | 12.09 | 765,314 | +0.65(+5.68%) |
May 15, 2014 | 11.47 | 11.56 | 11.00 | 11.44 | 1,189,925 | -0.12(-1.00%) |
May 14, 2014 | 12.04 | 12.05 | 11.50 | 11.55 | 1,032,803 | -0.55(-4.58%) |
May 13, 2014 | 12.52 | 12.52 | 12.10 | 12.11 | 262,527 | -0.45(-3.62%) |
May 12, 2014 | 12.34 | 12.62 | 12.25 | 12.56 | 381,573 | +0.32(+2.65%) |
May 09, 2014 | 12.00 | 12.26 | 11.91 | 12.24 | 307,758 | +0.17(+1.42%) |
May 08, 2014 | 12.08 | 12.36 | 11.98 | 12.07 | 304,201 | -0.10(-0.78%) |
May 07, 2014 | 12.04 | 12.18 | 11.71 | 12.16 | 470,026 | +0.20(+1.66%) |
May 06, 2014 | 12.25 | 12.33 | 11.96 | 11.96 | 609,438 | -0.40(-3.25%) |
May 05, 2014 | 12.47 | 12.56 | 12.27 | 12.36 | 314,891 | -0.24(-1.89%) |
May 02, 2014 | 12.56 | 12.82 | 12.46 | 12.60 | 383,428 | +0.10(+0.80%) |
May 01, 2014 | 12.60 | 12.70 | 12.12 | 12.50 | 628,591 | -0.10(-0.82%) |
Apr 30, 2014 | 12.56 | 12.66 | 12.36 | 12.61 | 655,710 | -0.01(-0.09%) |
Apr 29, 2014 | 12.97 | 13.04 | 12.62 | 12.62 | 277,262 | -0.25(-1.98%) |
Apr 28, 2014 | 13.00 | 13.08 | 12.57 | 12.87 | 339,377 | -0.02(-0.15%) |
Apr 25, 2014 | 13.13 | 13.29 | 12.82 | 12.89 | 375,799 | -0.33(-2.50%) |
Apr 24, 2014 | 13.48 | 13.57 | 13.05 | 13.22 | 280,427 | -0.19(-1.42%) |
Apr 23, 2014 | 13.77 | 13.85 | 13.31 | 13.41 | 350,002 | -0.37(-2.68%) |
Apr 22, 2014 | 13.63 | 13.91 | 13.50 | 13.78 | 336,346 | +0.21(+1.55%) |
Apr 21, 2014 | 13.51 | 13.89 | 13.40 | 13.57 | 639,360 | +0.24(+1.79%) |
Apr 17, 2014 | 13.16 | 13.33 | 13.33 | 13.33 | 995,624 | +0.21(+1.57%) |
Apr 16, 2014 | 13.00 | 13.15 | 12.90 | 13.13 | 296,212 | +0.22(+1.73%) |
Apr 15, 2014 | 12.93 | 13.06 | 12.61 | 12.90 | 337,953 | +0.01(+0.06%) |
Apr 14, 2014 | 13.02 | 13.23 | 12.72 | 12.90 | 252,329 | +0.03(+0.22%) |
Apr 11, 2014 | 12.86 | 13.24 | 12.67 | 12.87 | 310,474 | -0.13(-1.01%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.96 | 13.00 | 528,425 | -0.54(-3.99%) |
Apr 09, 2014 | 13.58 | 13.68 | 13.42 | 13.54 | 272,755 | -0.02(-0.18%) |
Apr 08, 2014 | 13.50 | 13.69 | 13.33 | 13.56 | 394,292 | +0.10(+0.74%) |
Apr 07, 2014 | 13.57 | 13.81 | 13.32 | 13.46 | 629,004 | -0.12(-0.88%) |
Apr 04, 2014 | 14.03 | 14.12 | 13.50 | 13.58 | 430,965 | -0.41(-2.95%) |
Apr 03, 2014 | 14.11 | 14.11 | 13.82 | 14.00 | 242,504 | -0.13(-0.93%) |
Apr 02, 2014 | 14.17 | 14.19 | 13.99 | 14.13 | 221,877 | -0.01(-0.08%) |
Apr 01, 2014 | 13.73 | 14.22 | 13.54 | 14.14 | 441,545 | +0.46(+3.34%) |
Mar 31, 2014 | 13.46 | 13.79 | 13.46 | 13.68 | 432,507 | +0.29(+2.17%) |
Mar 28, 2014 | 13.50 | 13.72 | 13.30 | 13.39 | 288,859 | -0.10(-0.74%) |
Mar 27, 2014 | 13.83 | 13.85 | 13.44 | 13.49 | 305,896 | -0.32(-2.30%) |
Mar 26, 2014 | 14.19 | 14.19 | 13.81 | 13.81 | 337,372 | -0.24(-1.73%) |
Mar 25, 2014 | 14.12 | 14.26 | 14.03 | 14.05 | 299,273 | +0.01(+0.08%) |
Mar 24, 2014 | 14.35 | 14.41 | 13.88 | 14.04 | 445,168 | -0.27(-1.92%) |
Mar 21, 2014 | 14.49 | 14.66 | 14.25 | 14.32 | 2,016,113 | -0.10(-0.66%) |
Mar 20, 2014 | 14.07 | 14.52 | 14.07 | 14.41 | 655,990 | +0.30(+2.11%) |
Mar 19, 2014 | 13.99 | 14.25 | 13.90 | 14.11 | 462,273 | +0.13(+0.91%) |
Mar 18, 2014 | 13.87 | 14.01 | 13.68 | 13.99 | 480,651 | +0.15(+1.06%) |
Mar 17, 2014 | 13.89 | 13.97 | 13.77 | 13.84 | 372,440 | -0.01(-0.06%) |
Mar 14, 2014 | 13.58 | 13.86 | 13.54 | 13.85 | 423,816 | +0.23(+1.72%) |
Mar 13, 2014 | 13.79 | 13.85 | 13.58 | 13.61 | 479,431 | -0.14(-1.04%) |
Mar 12, 2014 | 13.73 | 13.86 | 13.62 | 13.75 | 325,801 | -0.02(-0.17%) |
Mar 11, 2014 | 13.90 | 13.90 | 13.72 | 13.78 | 402,015 | -0.16(-1.17%) |
Mar 10, 2014 | 13.92 | 14.04 | 13.79 | 13.94 | 226,719 | +0.02(+0.17%) |
Mar 07, 2014 | 13.89 | 14.02 | 13.75 | 13.92 | 325,041 | +0.12(+0.89%) |
Mar 06, 2014 | 13.78 | 13.91 | 13.66 | 13.79 | 340,207 | +0.02(+0.14%) |
Mar 05, 2014 | 13.65 | 13.79 | 13.46 | 13.77 | 647,331 | +0.14(+0.99%) |
Mar 04, 2014 | 13.50 | 13.85 | 13.16 | 13.64 | 760,595 | +0.34(+2.57%) |
Mar 03, 2014 | 13.25 | 13.42 | 13.05 | 13.30 | 599,225 | -0.04(-0.33%) |
Feb 28, 2014 | 13.51 | 13.76 | 13.28 | 13.34 | 734,304 | -0.12(-0.92%) |
Feb 27, 2014 | 13.46 | 13.55 | 13.28 | 13.46 | 422,546 | -0.03(-0.24%) |
Feb 26, 2014 | 13.31 | 13.51 | 13.27 | 13.50 | 336,343 | +0.23(+1.74%) |
Feb 25, 2014 | 13.40 | 13.42 | 13.23 | 13.27 | 385,858 | -0.18(-1.33%) |
Feb 24, 2014 | 13.34 | 13.52 | 13.13 | 13.44 | 626,765 | +0.32(+2.42%) |
Feb 21, 2014 | 13.23 | 13.23 | 12.99 | 13.13 | 966,847 | -0.03(-0.24%) |
Feb 20, 2014 | 13.09 | 13.18 | 13.02 | 13.16 | 838,983 | +0.08(+0.61%) |
Feb 19, 2014 | 13.14 | 13.22 | 13.04 | 13.08 | 1,327,251 | -0.16(-1.23%) |
Feb 18, 2014 | 13.18 | 13.32 | 13.14 | 13.24 | 607,479 | +0.04(+0.33%) |
Feb 14, 2014 | 13.03 | 13.20 | 13.20 | 13.20 | 2,234,243 | +0.80(+6.48%) |
Feb 13, 2014 | 12.18 | 12.42 | 12.07 | 12.40 | 508,165 | +0.13(+1.04%) |
Feb 12, 2014 | 12.36 | 12.63 | 12.17 | 12.27 | 430,367 | -0.10(-0.77%) |
Feb 11, 2014 | 12.01 | 12.38 | 11.93 | 12.36 | 687,435 | +0.31(+2.61%) |
Feb 10, 2014 | 12.08 | 12.08 | 11.82 | 12.05 | 467,402 | -0.05(-0.44%) |
Feb 07, 2014 | 12.24 | 12.24 | 11.94 | 12.10 | 552,354 | -0.11(-0.88%) |
Feb 06, 2014 | 11.88 | 12.23 | 11.88 | 12.21 | 747,493 | +0.34(+2.84%) |
Feb 05, 2014 | 11.74 | 12.08 | 11.70 | 11.87 | 763,715 | +0.09(+0.77%) |
Feb 04, 2014 | 11.70 | 12.01 | 11.56 | 11.78 | 518,021 | +0.17(+1.43%) |
Feb 03, 2014 | 12.23 | 12.50 | 11.58 | 11.62 | 954,578 | -0.61(-5.03%) |
Jan 31, 2014 | 12.35 | 12.74 | 12.13 | 12.23 | 747,170 | -0.37(-2.96%) |
Jan 30, 2014 | 12.40 | 12.78 | 12.30 | 12.60 | 819,048 | +0.29(+2.32%) |
Jan 29, 2014 | 12.65 | 12.80 | 12.08 | 12.32 | 1,487,003 | -0.56(-4.34%) |
Jan 28, 2014 | 12.99 | 13.06 | 12.84 | 12.88 | 663,348 | -0.12(-0.92%) |
Jan 27, 2014 | 13.50 | 13.50 | 12.99 | 13.00 | 553,594 | -0.27(-2.06%) |
Jan 24, 2014 | 13.28 | 13.77 | 13.20 | 13.27 | 560,055 | -0.15(-1.12%) |
Jan 23, 2014 | 13.53 | 13.53 | 13.24 | 13.42 | 630,056 | -0.17(-1.25%) |
Jan 22, 2014 | 13.66 | 13.66 | 13.53 | 13.59 | 405,459 | -0.09(-0.64%) |
Jan 21, 2014 | 13.66 | 13.88 | 13.63 | 13.68 | 794,550 | +0.14(+1.03%) |
Jan 17, 2014 | 13.49 | 13.54 | 13.54 | 13.54 | 4,592,465 | +0.06(+0.44%) |
Jan 16, 2014 | 13.70 | 13.71 | 13.18 | 13.48 | 1,734,134 | -0.23(-1.65%) |
Jan 15, 2014 | 13.69 | 13.86 | 13.64 | 13.71 | 601,574 | +0.02(+0.12%) |
Jan 14, 2014 | 13.65 | 13.78 | 13.38 | 13.69 | 748,709 | +0.07(+0.49%) |
Jan 13, 2014 | 13.66 | 13.72 | 13.51 | 13.62 | 744,601 | -0.11(-0.78%) |
Jan 10, 2014 | 13.69 | 13.80 | 13.48 | 13.73 | 928,657 | +0.02(+0.12%) |
Jan 09, 2014 | 13.57 | 13.72 | 13.27 | 13.71 | 1,020,444 | +0.23(+1.71%) |
Jan 08, 2014 | 13.78 | 13.88 | 13.43 | 13.48 | 1,654,117 | -0.34(-2.47%) |
Jan 07, 2014 | 14.20 | 14.22 | 13.77 | 13.82 | 1,450,537 | -0.29(-2.08%) |
Jan 06, 2014 | 14.47 | 14.51 | 14.09 | 14.12 | 956,809 | -0.33(-2.25%) |
Jan 03, 2014 | 14.45 | 14.60 | 14.40 | 14.44 | 684,197 | +0.02(+0.17%) |
Jan 02, 2014 | 14.79 | 14.79 | 14.32 | 14.42 | 963,931 | -0.39(-2.65%) |
Dec 31, 2013 | 14.98 | 14.81 | 14.81 | 14.81 | 874,010 | -0.12(-0.77%) |
Dec 30, 2013 | 15.12 | 15.12 | 14.89 | 14.93 | 515,562 | -0.19(-1.28%) |
Dec 27, 2013 | 15.43 | 15.45 | 15.04 | 15.12 | 381,170 | -0.25(-1.60%) |
Dec 26, 2013 | 15.34 | 15.46 | 15.22 | 15.37 | 534,705 | +0.08(+0.52%) |
Dec 24, 2013 | 15.36 | 15.46 | 15.26 | 15.29 | 230,044 | -0.10(-0.62%) |
Dec 23, 2013 | 15.24 | 15.43 | 15.17 | 15.38 | 675,875 | +0.29(+1.92%) |
Dec 20, 2013 | 15.06 | 15.43 | 14.98 | 15.09 | 2,891,742 | +0.11(+0.71%) |
Dec 19, 2013 | 14.98 | 15.27 | 14.94 | 14.99 | 726,936 | +0.01(+0.08%) |
Dec 18, 2013 | 14.74 | 15.01 | 14.56 | 14.97 | 563,822 | +0.23(+1.53%) |
Dec 17, 2013 | 14.85 | 14.85 | 14.59 | 14.75 | 588,401 | -0.08(-0.51%) |
Dec 16, 2013 | 14.57 | 14.85 | 14.40 | 14.82 | 580,965 | +0.29(+1.99%) |
Dec 13, 2013 | 14.56 | 14.64 | 14.25 | 14.53 | 453,285 | +0.03(+0.19%) |
Dec 12, 2013 | 14.30 | 14.71 | 14.30 | 14.51 | 888,679 | +0.17(+1.22%) |
Dec 11, 2013 | 14.54 | 14.57 | 14.30 | 14.33 | 659,963 | -0.16(-1.09%) |
Dec 10, 2013 | 14.42 | 14.69 | 14.24 | 14.49 | 507,029 | +0.00(+0.00%) |
Dec 09, 2013 | 14.51 | 14.59 | 14.20 | 14.49 | 564,909 | -0.02(-0.11%) |
Dec 06, 2013 | 14.28 | 14.62 | 14.22 | 14.51 | 0 | +0.41(+2.93%) |
Dec 05, 2013 | 13.99 | 14.17 | 13.94 | 14.09 | 0 | +0.11(+0.77%) |
Dec 04, 2013 | 14.02 | 14.22 | 13.75 | 13.99 | 0 | -0.04(-0.31%) |
Dec 03, 2013 | 14.08 | 14.20 | 13.79 | 14.03 | 0 | -0.07(-0.51%) |
Dec 02, 2013 | 14.30 | 14.34 | 14.10 | 14.10 | 298,280 | -0.24(-1.66%) |
Nov 29, 2013 | 14.50 | 14.50 | 14.17 | 14.34 | 0 | -0.06(-0.41%) |
Nov 27, 2013 | 14.08 | 14.54 | 14.03 | 14.40 | 0 | +0.31(+2.22%) |
Nov 26, 2013 | 13.84 | 14.17 | 13.84 | 14.09 | 0 | +0.27(+1.98%) |
Nov 25, 2013 | 13.96 | 14.16 | 13.71 | 13.81 | 466,324 | -0.10(-0.71%) |
Nov 22, 2013 | 13.83 | 13.94 | 13.69 | 13.91 | 0 | +0.08(+0.54%) |
Nov 21, 2013 | 13.57 | 13.88 | 13.57 | 13.84 | 369,913 | +0.33(+2.47%) |
Nov 20, 2013 | 13.35 | 13.59 | 13.21 | 13.50 | 0 | +0.17(+1.28%) |
Nov 19, 2013 | 13.35 | 13.48 | 13.28 | 13.33 | 463,788 | -0.05(-0.39%) |
Nov 18, 2013 | 13.51 | 13.63 | 13.34 | 13.38 | 0 | -0.12(-0.85%) |
Nov 15, 2013 | 13.75 | 13.85 | 13.43 | 13.50 | 0 | -0.27(-1.96%) |
Nov 14, 2013 | 13.98 | 14.13 | 13.69 | 13.77 | 303,414 | -0.06(-0.46%) |
Nov 12, 2013 | 13.78 | 13.94 | 13.64 | 13.83 | 0 | +0.08(+0.58%) |
Nov 11, 2013 | 14.09 | 14.30 | 13.75 | 13.75 | 290,849 | -0.32(-2.28%) |
Nov 08, 2013 | 13.46 | 14.15 | 13.46 | 14.07 | 0 | +0.66(+4.95%) |
Nov 07, 2013 | 13.75 | 13.83 | 13.41 | 13.41 | 429,897 | -0.26(-1.91%) |
Nov 06, 2013 | 13.80 | 13.85 | 13.64 | 13.67 | 236,602 | -0.05(-0.38%) |
Nov 05, 2013 | 13.65 | 13.77 | 13.61 | 13.72 | 264,720 | +0.05(+0.35%) |
Nov 04, 2013 | 13.46 | 13.73 | 13.42 | 13.67 | 799,843 | +0.21(+1.56%) |