Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.68 | 31.75 | 27.51 | 27.65 | 2,034,364 | -3.45(-11.09%) |
Nov 26, 2014 | 29.68 | 31.10 | 31.10 | 31.10 | 2,062,400 | +1.64(+5.57%) |
Nov 25, 2014 | 28.06 | 30.41 | 28.06 | 29.46 | 2,432,270 | +1.66(+5.97%) |
Nov 24, 2014 | 28.11 | 28.62 | 27.75 | 27.80 | 966,870 | -0.04(-0.14%) |
Nov 21, 2014 | 27.90 | 29.07 | 27.61 | 27.84 | 1,427,291 | +0.57(+2.09%) |
Nov 20, 2014 | 26.49 | 27.38 | 26.28 | 27.27 | 819,901 | +0.58(+2.17%) |
Nov 19, 2014 | 27.77 | 28.07 | 26.33 | 26.69 | 1,126,073 | -1.21(-4.34%) |
Nov 18, 2014 | 27.49 | 29.18 | 27.03 | 27.90 | 1,863,689 | +0.81(+2.99%) |
Nov 17, 2014 | 27.46 | 27.82 | 26.77 | 27.09 | 944,461 | -0.44(-1.60%) |
Nov 14, 2014 | 27.43 | 27.82 | 26.68 | 27.53 | 804,093 | -0.03(-0.11%) |
Nov 13, 2014 | 27.75 | 28.00 | 27.17 | 27.56 | 833,634 | -0.20(-0.72%) |
Nov 12, 2014 | 27.35 | 27.84 | 26.83 | 27.76 | 700,175 | +0.32(+1.17%) |
Nov 11, 2014 | 27.14 | 27.52 | 26.88 | 27.44 | 853,190 | +0.12(+0.46%) |
Nov 10, 2014 | 28.30 | 28.51 | 26.86 | 27.32 | 1,084,180 | -0.82(-2.93%) |
Nov 07, 2014 | 27.94 | 28.58 | 27.77 | 28.14 | 1,144,076 | +0.28(+1.01%) |
Nov 06, 2014 | 27.07 | 27.93 | 26.70 | 27.86 | 1,003,860 | +0.75(+2.77%) |
Nov 05, 2014 | 28.23 | 28.27 | 26.89 | 27.11 | 1,253,662 | -0.89(-3.18%) |
Nov 04, 2014 | 29.20 | 29.24 | 27.30 | 28.00 | 1,566,887 | -1.41(-4.79%) |
Nov 03, 2014 | 29.11 | 29.44 | 28.51 | 29.41 | 1,256,008 | +0.13(+0.44%) |
Oct 31, 2014 | 28.51 | 29.60 | 27.80 | 29.28 | 1,782,057 | +1.15(+4.09%) |
Oct 30, 2014 | 26.11 | 28.21 | 24.68 | 28.13 | 1,872,669 | +0.98(+3.61%) |
Oct 29, 2014 | 27.41 | 27.57 | 26.89 | 27.15 | 1,161,500 | -0.06(-0.22%) |
Oct 28, 2014 | 27.32 | 27.66 | 26.95 | 27.21 | 1,539,836 | +0.31(+1.15%) |
Oct 27, 2014 | 27.85 | 28.10 | 28.10 | 26.90 | 1,212,286 | -1.20(-4.27%) |
Oct 24, 2014 | 26.60 | 28.17 | 26.32 | 28.10 | 1,559,320 | +1.64(+6.20%) |
Oct 23, 2014 | 26.42 | 26.92 | 25.83 | 26.46 | 2,560,995 | +0.63(+2.44%) |
Oct 22, 2014 | 26.13 | 26.68 | 25.52 | 25.83 | 1,010,715 | -0.28(-1.07%) |
Oct 21, 2014 | 24.83 | 27.05 | 24.72 | 26.11 | 1,996,078 | +1.51(+6.14%) |
Oct 20, 2014 | 24.25 | 24.48 | 24.10 | 24.60 | 915,626 | +0.30(+1.23%) |
Oct 17, 2014 | 23.95 | 25.13 | 23.87 | 24.30 | 1,168,022 | +0.92(+3.93%) |
Oct 16, 2014 | 21.94 | 23.58 | 21.71 | 23.38 | 1,027,158 | +0.62(+2.72%) |
Oct 15, 2014 | 21.69 | 23.09 | 20.79 | 22.76 | 1,666,063 | +0.63(+2.85%) |
Oct 14, 2014 | 22.02 | 22.83 | 21.55 | 22.13 | 1,087,247 | +0.42(+1.93%) |
Oct 13, 2014 | 22.64 | 23.44 | 21.60 | 21.71 | 1,492,796 | -0.84(-3.73%) |
Oct 10, 2014 | 23.38 | 23.69 | 22.29 | 22.55 | 1,269,106 | -0.91(-3.88%) |
Oct 09, 2014 | 24.40 | 24.50 | 23.08 | 23.46 | 1,729,637 | -0.69(-2.86%) |
Oct 08, 2014 | 23.60 | 24.18 | 22.85 | 24.15 | 996,750 | +0.36(+1.51%) |
Oct 07, 2014 | 24.32 | 24.43 | 23.69 | 23.79 | 982,310 | -0.78(-3.17%) |
Oct 06, 2014 | 24.42 | 25.50 | 24.05 | 24.57 | 1,235,583 | +0.38(+1.57%) |
Oct 03, 2014 | 23.60 | 24.52 | 23.54 | 24.19 | 1,624,425 | +0.75(+3.20%) |
Oct 02, 2014 | 24.26 | 24.54 | 22.57 | 23.44 | 1,986,862 | -0.79(-3.26%) |
Oct 01, 2014 | 26.11 | 26.34 | 24.02 | 24.23 | 1,801,423 | -1.74(-6.70%) |
Sep 30, 2014 | 24.85 | 26.49 | 24.76 | 25.97 | 2,432,763 | +2.11(+8.84%) |
Sep 29, 2014 | 24.21 | 24.64 | 23.65 | 23.86 | 1,330,395 | -0.71(-2.89%) |
Sep 26, 2014 | 24.54 | 25.09 | 24.41 | 24.57 | 992,235 | +0.18(+0.74%) |
Sep 25, 2014 | 25.72 | 26.06 | 24.28 | 24.39 | 1,662,165 | -1.53(-5.90%) |
Sep 24, 2014 | 25.26 | 26.06 | 24.52 | 25.92 | 1,379,821 | +0.79(+3.12%) |
Sep 23, 2014 | 25.01 | 25.81 | 24.97 | 25.14 | 852,685 | -0.00(-0.02%) |
Sep 22, 2014 | 26.26 | 26.26 | 24.80 | 25.14 | 1,793,233 | -1.37(-5.17%) |
Sep 19, 2014 | 27.12 | 27.31 | 26.10 | 26.51 | 1,279,068 | -0.43(-1.60%) |
Sep 18, 2014 | 27.32 | 27.55 | 26.85 | 26.94 | 1,078,574 | -0.23(-0.85%) |
Sep 17, 2014 | 27.25 | 27.63 | 27.00 | 27.17 | 844,589 | +0.21(+0.78%) |
Sep 16, 2014 | 26.01 | 27.19 | 25.66 | 26.96 | 1,398,506 | +0.67(+2.55%) |
Sep 15, 2014 | 27.53 | 27.60 | 25.80 | 26.29 | 1,642,833 | -1.31(-4.75%) |
Sep 12, 2014 | 27.60 | 28.06 | 27.38 | 27.60 | 1,203,614 | -0.05(-0.18%) |
Sep 11, 2014 | 27.03 | 27.74 | 27.01 | 27.65 | 1,549,313 | +0.39(+1.43%) |
Sep 10, 2014 | 28.79 | 28.83 | 26.39 | 27.26 | 2,791,530 | -1.45(-5.05%) |
Sep 09, 2014 | 28.50 | 28.80 | 27.66 | 28.71 | 1,663,905 | +0.24(+0.84%) |
Sep 08, 2014 | 29.30 | 29.30 | 28.26 | 28.47 | 2,487,305 | -0.81(-2.77%) |
Sep 05, 2014 | 28.10 | 29.54 | 28.10 | 29.28 | 2,889,809 | +1.20(+4.27%) |
Sep 04, 2014 | 27.55 | 28.62 | 27.25 | 28.08 | 2,575,500 | +0.64(+2.33%) |
Sep 03, 2014 | 27.40 | 27.81 | 27.08 | 27.44 | 2,247,725 | +0.47(+1.74%) |
Sep 02, 2014 | 25.65 | 27.38 | 25.63 | 26.97 | 2,992,145 | +1.99(+7.97%) |
Aug 29, 2014 | 24.65 | 24.98 | 24.98 | 24.98 | 1,001,300 | +0.38(+1.52%) |
Aug 28, 2014 | 24.40 | 24.90 | 23.87 | 24.61 | 2,001,634 | -0.04(-0.14%) |
Aug 27, 2014 | 24.16 | 24.66 | 23.80 | 24.64 | 2,588,960 | +0.66(+2.75%) |
Aug 26, 2014 | 23.42 | 24.16 | 23.29 | 23.98 | 1,469,893 | +0.69(+2.96%) |
Aug 25, 2014 | 22.88 | 23.39 | 22.40 | 23.29 | 1,254,989 | +0.71(+3.14%) |
Aug 22, 2014 | 22.25 | 22.71 | 21.99 | 22.58 | 677,364 | +0.36(+1.62%) |
Aug 21, 2014 | 22.58 | 22.71 | 22.03 | 22.22 | 987,133 | -0.31(-1.38%) |
Aug 20, 2014 | 21.55 | 22.69 | 21.50 | 22.53 | 1,458,171 | +0.97(+4.50%) |
Aug 19, 2014 | 21.72 | 21.72 | 21.34 | 21.56 | 753,999 | -0.04(-0.19%) |
Aug 18, 2014 | 21.34 | 21.67 | 21.08 | 21.60 | 673,715 | +0.46(+2.18%) |
Aug 15, 2014 | 21.36 | 21.51 | 21.07 | 21.14 | 598,717 | +0.01(+0.05%) |
Aug 14, 2014 | 21.58 | 21.63 | 21.01 | 21.13 | 1,013,744 | -0.40(-1.86%) |
Aug 13, 2014 | 21.62 | 22.11 | 21.45 | 21.53 | 826,991 | +0.03(+0.14%) |
Aug 12, 2014 | 21.23 | 21.58 | 20.82 | 21.50 | 973,469 | +0.24(+1.13%) |
Aug 11, 2014 | 20.94 | 21.38 | 20.68 | 21.26 | 1,016,689 | +0.63(+3.05%) |
Aug 08, 2014 | 20.47 | 20.96 | 20.35 | 20.63 | 597,308 | +0.07(+0.34%) |
Aug 07, 2014 | 20.88 | 21.02 | 20.42 | 20.56 | 831,793 | -0.34(-1.63%) |
Aug 06, 2014 | 20.42 | 21.04 | 20.42 | 20.90 | 1,115,017 | +0.40(+1.95%) |
Aug 05, 2014 | 20.90 | 21.08 | 20.31 | 20.50 | 1,615,733 | -0.47(-2.24%) |
Aug 04, 2014 | 20.00 | 21.06 | 19.78 | 20.97 | 2,091,403 | +1.09(+5.48%) |
Aug 01, 2014 | 18.71 | 19.94 | 18.69 | 19.88 | 2,037,095 | +1.08(+5.74%) |
Jul 31, 2014 | 18.80 | 19.79 | 18.31 | 18.80 | 1,617,517 | +0.32(+1.73%) |
Jul 30, 2014 | 18.75 | 18.79 | 18.25 | 18.48 | 876,257 | -0.07(-0.38%) |
Jul 29, 2014 | 18.44 | 18.75 | 18.39 | 18.55 | 590,075 | +0.16(+0.87%) |
Jul 28, 2014 | 18.17 | 18.44 | 17.52 | 18.39 | 953,608 | +0.26(+1.43%) |
Jul 25, 2014 | 18.36 | 18.36 | 18.06 | 18.13 | 640,126 | -0.24(-1.31%) |
Jul 24, 2014 | 18.67 | 18.82 | 18.30 | 18.37 | 584,570 | -0.22(-1.18%) |
Jul 23, 2014 | 18.80 | 18.92 | 18.41 | 18.59 | 935,769 | -0.17(-0.91%) |
Jul 22, 2014 | 18.21 | 18.94 | 18.15 | 18.76 | 897,685 | +0.71(+3.93%) |
Jul 21, 2014 | 17.83 | 18.10 | 17.78 | 18.05 | 707,758 | +0.16(+0.89%) |
Jul 18, 2014 | 17.65 | 17.93 | 17.59 | 17.89 | 628,476 | +0.27(+1.53%) |
Jul 17, 2014 | 17.74 | 18.04 | 17.57 | 17.62 | 852,842 | -0.30(-1.67%) |
Jul 16, 2014 | 17.77 | 18.01 | 17.61 | 17.92 | 1,006,830 | +0.34(+1.93%) |
Jul 15, 2014 | 17.51 | 17.70 | 17.25 | 17.58 | 946,290 | +0.11(+0.63%) |
Jul 14, 2014 | 17.49 | 17.50 | 17.14 | 17.47 | 642,052 | +0.25(+1.45%) |
Jul 11, 2014 | 16.66 | 17.35 | 16.59 | 17.22 | 683,100 | +0.42(+2.50%) |
Jul 10, 2014 | 16.48 | 17.17 | 16.37 | 16.80 | 844,915 | -0.09(-0.53%) |
Jul 09, 2014 | 16.61 | 17.17 | 16.61 | 16.89 | 1,165,235 | +0.39(+2.36%) |
Jul 08, 2014 | 16.40 | 16.64 | 16.30 | 16.50 | 595,003 | +0.06(+0.36%) |
Jul 07, 2014 | 16.80 | 16.80 | 16.34 | 16.44 | 568,945 | -0.04(-0.24%) |
Jul 03, 2014 | 16.28 | 16.48 | 16.48 | 16.48 | 314,600 | +0.24(+1.48%) |
Jul 02, 2014 | 16.01 | 16.39 | 16.01 | 16.24 | 395,792 | +0.23(+1.44%) |
Jul 01, 2014 | 15.78 | 16.29 | 15.77 | 16.01 | 666,327 | +0.33(+2.10%) |
Jun 30, 2014 | 15.67 | 15.70 | 15.30 | 15.68 | 400,857 | -0.04(-0.25%) |
Jun 27, 2014 | 15.43 | 15.81 | 15.43 | 15.72 | 562,291 | +0.14(+0.90%) |
Jun 26, 2014 | 15.50 | 15.72 | 15.23 | 15.58 | 448,216 | +0.17(+1.10%) |
Jun 25, 2014 | 15.30 | 15.53 | 15.15 | 15.41 | 301,166 | +0.06(+0.39%) |
Jun 24, 2014 | 15.65 | 15.94 | 15.20 | 15.35 | 571,153 | -0.40(-2.54%) |
Jun 23, 2014 | 15.69 | 15.82 | 15.64 | 15.75 | 381,342 | +0.16(+1.03%) |
Jun 20, 2014 | 15.67 | 15.80 | 15.48 | 15.59 | 651,263 | +0.02(+0.13%) |
Jun 19, 2014 | 15.69 | 15.81 | 15.39 | 15.57 | 402,711 | +0.00(+0.00%) |
Jun 18, 2014 | 15.53 | 15.66 | 15.16 | 15.57 | 555,139 | +0.01(+0.06%) |
Jun 17, 2014 | 14.86 | 15.58 | 14.86 | 15.56 | 587,788 | +0.56(+3.73%) |
Jun 16, 2014 | 15.41 | 15.43 | 14.91 | 15.00 | 539,166 | -0.45(-2.91%) |
Jun 13, 2014 | 14.73 | 15.50 | 14.69 | 15.45 | 649,235 | +0.77(+5.25%) |
Jun 12, 2014 | 14.63 | 14.83 | 14.55 | 14.68 | 413,708 | -0.05(-0.34%) |
Jun 11, 2014 | 14.83 | 14.96 | 14.65 | 14.73 | 500,622 | -0.18(-1.21%) |
Jun 10, 2014 | 15.11 | 15.28 | 14.80 | 14.91 | 490,183 | -0.01(-0.07%) |
Jun 06, 2014 | 14.68 | 14.93 | 14.51 | 14.92 | 485,917 | +0.32(+2.19%) |
Jun 05, 2014 | 14.34 | 14.74 | 14.07 | 14.60 | 606,517 | +0.30(+2.10%) |
Jun 04, 2014 | 13.91 | 14.40 | 13.79 | 14.30 | 716,792 | +0.33(+2.36%) |
Jun 03, 2014 | 13.91 | 14.05 | 13.77 | 13.97 | 425,497 | +0.04(+0.29%) |
Jun 02, 2014 | 14.09 | 14.43 | 13.85 | 13.93 | 1,037,397 | +0.28(+2.05%) |
May 30, 2014 | 13.75 | 13.85 | 13.55 | 13.65 | 421,888 | -0.13(-0.94%) |
May 29, 2014 | 13.56 | 13.94 | 13.46 | 13.78 | 490,837 | +0.23(+1.70%) |
May 28, 2014 | 13.79 | 13.79 | 13.44 | 13.55 | 356,595 | -0.30(-2.17%) |
May 27, 2014 | 13.89 | 14.12 | 13.73 | 13.85 | 454,632 | +0.01(+0.07%) |
May 23, 2014 | 13.29 | 13.84 | 13.84 | 13.84 | 460,700 | +0.35(+2.59%) |
May 22, 2014 | 13.49 | 13.57 | 13.33 | 13.49 | 149,879 | +0.08(+0.60%) |
May 21, 2014 | 13.47 | 13.55 | 13.21 | 13.41 | 377,786 | +0.08(+0.60%) |
May 20, 2014 | 13.86 | 13.89 | 13.26 | 13.33 | 658,500 | -0.61(-4.38%) |
May 19, 2014 | 13.88 | 14.13 | 13.84 | 13.94 | 358,224 | -0.06(-0.43%) |
May 16, 2014 | 13.69 | 14.01 | 13.39 | 14.00 | 667,482 | +0.28(+2.04%) |
May 15, 2014 | 13.89 | 13.96 | 13.38 | 13.72 | 572,123 | -0.22(-1.58%) |
May 14, 2014 | 14.30 | 14.33 | 13.93 | 13.94 | 397,669 | -0.33(-2.31%) |
May 13, 2014 | 14.52 | 14.59 | 14.18 | 14.27 | 513,980 | -0.24(-1.65%) |
May 12, 2014 | 13.93 | 14.80 | 13.93 | 14.51 | 728,561 | +0.71(+5.14%) |
May 09, 2014 | 13.76 | 13.82 | 13.56 | 13.80 | 534,306 | +0.00(+0.00%) |
May 08, 2014 | 14.00 | 14.28 | 13.67 | 13.80 | 529,688 | -0.33(-2.34%) |
May 07, 2014 | 14.02 | 14.14 | 13.67 | 14.13 | 524,090 | +0.31(+2.24%) |
May 06, 2014 | 14.23 | 14.27 | 13.80 | 13.82 | 501,230 | -0.42(-2.95%) |
May 05, 2014 | 14.22 | 14.32 | 13.72 | 14.24 | 530,797 | -0.05(-0.35%) |
May 02, 2014 | 14.19 | 14.63 | 14.10 | 14.29 | 598,097 | +0.16(+1.13%) |
May 01, 2014 | 13.71 | 14.23 | 13.66 | 14.13 | 667,646 | +0.38(+2.76%) |
Apr 30, 2014 | 13.93 | 14.07 | 13.66 | 13.75 | 736,019 | -0.20(-1.43%) |
Apr 29, 2014 | 13.75 | 14.00 | 13.58 | 13.95 | 634,419 | +0.31(+2.27%) |
Apr 28, 2014 | 13.76 | 13.86 | 13.38 | 13.64 | 606,055 | -0.11(-0.80%) |
Apr 25, 2014 | 13.27 | 13.96 | 13.10 | 13.75 | 1,006,979 | -0.05(-0.36%) |
Apr 24, 2014 | 13.91 | 14.00 | 13.61 | 13.80 | 656,494 | +0.00(+0.00%) |
Apr 23, 2014 | 13.93 | 13.97 | 13.56 | 13.80 | 766,041 | -0.20(-1.43%) |
Apr 22, 2014 | 13.75 | 14.24 | 13.52 | 14.00 | 860,222 | +0.24(+1.74%) |
Apr 21, 2014 | 14.04 | 14.12 | 13.39 | 13.76 | 788,039 | -0.32(-2.27%) |
Apr 17, 2014 | 13.87 | 14.08 | 14.08 | 14.08 | 611,300 | +0.23(+1.66%) |
Apr 16, 2014 | 13.52 | 13.88 | 13.37 | 13.85 | 728,374 | +0.46(+3.44%) |
Apr 15, 2014 | 13.25 | 13.44 | 12.77 | 13.39 | 807,546 | +0.07(+0.53%) |
Apr 14, 2014 | 13.16 | 13.57 | 12.95 | 13.32 | 574,302 | +0.24(+1.83%) |
Apr 11, 2014 | 13.02 | 13.31 | 12.93 | 13.08 | 520,784 | -0.06(-0.46%) |
Apr 10, 2014 | 13.83 | 13.85 | 12.98 | 13.14 | 655,673 | -0.68(-4.92%) |
Apr 09, 2014 | 13.22 | 13.86 | 13.10 | 13.82 | 711,237 | +0.81(+6.23%) |
Apr 08, 2014 | 12.88 | 13.25 | 12.88 | 13.01 | 563,968 | +0.15(+1.17%) |
Apr 07, 2014 | 13.08 | 13.76 | 12.63 | 12.86 | 1,334,428 | -0.22(-1.68%) |
Apr 04, 2014 | 13.46 | 13.61 | 13.06 | 13.08 | 494,092 | -0.27(-2.02%) |
Apr 03, 2014 | 13.43 | 13.48 | 13.23 | 13.35 | 500,311 | -0.10(-0.74%) |
Apr 02, 2014 | 13.35 | 13.55 | 12.88 | 13.45 | 728,130 | +0.07(+0.52%) |
Apr 01, 2014 | 13.22 | 13.60 | 13.14 | 13.38 | 593,458 | +0.17(+1.29%) |
Mar 31, 2014 | 13.07 | 13.26 | 12.84 | 13.21 | 1,146,475 | +0.30(+2.32%) |
Mar 28, 2014 | 12.76 | 13.37 | 12.76 | 12.91 | 907,812 | +0.25(+1.97%) |
Mar 27, 2014 | 12.17 | 12.72 | 11.96 | 12.66 | 918,277 | +0.71(+5.94%) |
Mar 26, 2014 | 12.84 | 12.84 | 11.94 | 11.95 | 839,837 | -0.78(-6.13%) |
Mar 25, 2014 | 12.56 | 12.80 | 12.46 | 12.73 | 605,614 | +0.30(+2.41%) |
Mar 24, 2014 | 12.55 | 12.79 | 12.35 | 12.43 | 774,372 | -0.06(-0.48%) |
Mar 21, 2014 | 12.71 | 13.03 | 12.47 | 12.49 | 1,192,891 | -0.13(-1.03%) |
Mar 20, 2014 | 12.80 | 12.94 | 12.56 | 12.62 | 910,285 | -0.26(-2.02%) |
Mar 19, 2014 | 13.03 | 13.09 | 12.76 | 12.88 | 733,268 | -0.17(-1.30%) |
Mar 18, 2014 | 12.65 | 13.12 | 12.49 | 13.05 | 818,515 | +0.46(+3.65%) |
Mar 17, 2014 | 12.44 | 12.62 | 12.28 | 12.59 | 643,523 | +0.22(+1.78%) |
Mar 14, 2014 | 12.36 | 12.45 | 12.25 | 12.37 | 598,898 | -0.02(-0.16%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.17 | 12.39 | 635,596 | -0.22(-1.74%) |
Mar 12, 2014 | 12.35 | 12.71 | 12.28 | 12.61 | 643,288 | +0.21(+1.69%) |
Mar 11, 2014 | 12.07 | 12.46 | 12.01 | 12.40 | 849,725 | +0.35(+2.90%) |
Mar 10, 2014 | 12.41 | 12.41 | 12.00 | 12.05 | 742,242 | -0.46(-3.68%) |
Mar 07, 2014 | 12.62 | 12.64 | 12.18 | 12.51 | 473,474 | -0.08(-0.64%) |
Mar 06, 2014 | 12.31 | 12.87 | 12.25 | 12.59 | 572,469 | +0.35(+2.86%) |
Mar 05, 2014 | 12.16 | 12.40 | 12.06 | 12.24 | 497,209 | +0.05(+0.41%) |
Mar 04, 2014 | 11.87 | 12.40 | 11.77 | 12.19 | 960,890 | +0.58(+5.00%) |
Mar 03, 2014 | 11.69 | 11.86 | 11.48 | 11.61 | 486,157 | -0.23(-1.94%) |
Feb 28, 2014 | 11.84 | 11.97 | 11.65 | 11.84 | 775,219 | +0.04(+0.34%) |
Feb 27, 2014 | 11.72 | 11.83 | 11.61 | 11.80 | 430,621 | +0.09(+0.77%) |
Feb 26, 2014 | 11.40 | 11.79 | 11.40 | 11.71 | 657,125 | +0.35(+3.08%) |
Feb 25, 2014 | 11.35 | 11.41 | 11.01 | 11.36 | 741,818 | +0.04(+0.35%) |
Feb 24, 2014 | 11.41 | 11.46 | 11.28 | 11.32 | 553,478 | -0.13(-1.14%) |
Feb 21, 2014 | 11.83 | 12.11 | 11.12 | 11.45 | 2,112,779 | -0.71(-5.84%) |
Feb 20, 2014 | 11.66 | 12.16 | 11.53 | 12.16 | 1,060,474 | +0.53(+4.56%) |
Feb 19, 2014 | 11.43 | 11.84 | 11.36 | 11.63 | 636,714 | +0.19(+1.66%) |
Feb 18, 2014 | 11.50 | 11.55 | 11.34 | 11.44 | 335,345 | +0.02(+0.18%) |
Feb 14, 2014 | 11.33 | 11.42 | 11.42 | 11.42 | 289,000 | +0.06(+0.53%) |
Feb 13, 2014 | 10.98 | 11.50 | 10.92 | 11.36 | 349,411 | +0.30(+2.71%) |
Feb 12, 2014 | 11.15 | 11.34 | 11.04 | 11.06 | 428,632 | -0.03(-0.27%) |
Feb 11, 2014 | 10.94 | 11.18 | 10.89 | 11.09 | 605,364 | +0.22(+2.02%) |
Feb 10, 2014 | 10.88 | 11.04 | 10.82 | 10.87 | 447,677 | -0.01(-0.09%) |
Feb 07, 2014 | 10.94 | 11.04 | 10.77 | 10.88 | 479,698 | +0.00(+0.00%) |
Feb 06, 2014 | 10.80 | 10.98 | 10.73 | 10.88 | 410,670 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.18 | 10.40 | 10.78 | 1,260,125 | -0.86(-7.39%) |
Feb 04, 2014 | 11.56 | 11.77 | 11.50 | 11.64 | 334,172 | +0.14(+1.22%) |
Feb 03, 2014 | 11.65 | 11.77 | 11.39 | 11.50 | 679,644 | -0.17(-1.46%) |
Jan 31, 2014 | 11.75 | 11.95 | 11.37 | 11.67 | 745,856 | -0.36(-2.99%) |
Jan 30, 2014 | 12.00 | 12.20 | 11.89 | 12.03 | 352,392 | +0.12(+1.01%) |
Jan 29, 2014 | 11.90 | 12.18 | 11.82 | 11.91 | 413,930 | -0.12(-1.00%) |
Jan 28, 2014 | 11.76 | 12.10 | 11.68 | 12.03 | 487,511 | +0.41(+3.53%) |
Jan 27, 2014 | 11.58 | 12.12 | 11.48 | 11.62 | 631,996 | +0.12(+1.04%) |
Jan 24, 2014 | 12.18 | 12.18 | 11.42 | 11.50 | 1,371,764 | -0.77(-6.28%) |
Jan 23, 2014 | 12.03 | 12.43 | 11.94 | 12.27 | 1,030,194 | -0.05(-0.41%) |
Jan 22, 2014 | 12.29 | 12.58 | 12.03 | 12.32 | 1,320,563 | +0.08(+0.65%) |
Jan 21, 2014 | 11.71 | 12.34 | 11.53 | 12.24 | 1,697,610 | +1.12(+10.07%) |
Jan 17, 2014 | 10.98 | 11.12 | 11.12 | 11.12 | 1,055,000 | +0.16(+1.46%) |
Jan 16, 2014 | 10.27 | 11.08 | 10.14 | 10.96 | 1,248,197 | +0.68(+6.61%) |
Jan 15, 2014 | 9.870 | 10.30 | 9.870 | 10.28 | 615,983 | +0.41(+4.15%) |
Jan 14, 2014 | 9.790 | 10.02 | 9.790 | 9.870 | 449,583 | +0.10(+1.02%) |
Jan 13, 2014 | 9.930 | 10.11 | 9.720 | 9.770 | 479,182 | -0.19(-1.91%) |
Jan 10, 2014 | 9.940 | 10.14 | 9.780 | 9.960 | 744,277 | -0.09(-0.90%) |
Jan 09, 2014 | 9.940 | 10.07 | 9.670 | 10.05 | 786,617 | +0.08(+0.80%) |
Jan 08, 2014 | 10.10 | 10.18 | 9.940 | 9.970 | 685,121 | -0.14(-1.43%) |
Jan 07, 2014 | 10.34 | 10.34 | 10.10 | 10.12 | 553,155 | -0.21(-2.08%) |
Jan 06, 2014 | 10.37 | 10.40 | 10.12 | 10.33 | 412,086 | -0.02(-0.19%) |
Jan 03, 2014 | 10.42 | 10.45 | 10.27 | 10.35 | 301,401 | -0.04(-0.38%) |
Jan 02, 2014 | 10.38 | 10.47 | 10.21 | 10.39 | 558,375 | -0.07(-0.67%) |
Dec 31, 2013 | 10.20 | 10.46 | 10.46 | 10.46 | 616,600 | +0.26(+2.55%) |
Dec 30, 2013 | 10.35 | 10.47 | 10.19 | 10.20 | 533,058 | -0.19(-1.83%) |
Dec 27, 2013 | 10.04 | 10.39 | 9.940 | 10.39 | 661,731 | +0.40(+4.00%) |
Dec 26, 2013 | 10.03 | 10.18 | 9.970 | 9.990 | 670,096 | -0.01(-0.10%) |
Dec 24, 2013 | 9.740 | 10.01 | 9.720 | 10.00 | 444,793 | +0.29(+2.99%) |
Dec 23, 2013 | 9.550 | 9.775 | 9.420 | 9.710 | 485,613 | +0.20(+2.10%) |
Dec 20, 2013 | 9.290 | 9.540 | 9.230 | 9.510 | 1,432,496 | +0.27(+2.92%) |
Dec 19, 2013 | 9.180 | 9.400 | 9.180 | 9.240 | 879,948 | +0.02(+0.22%) |
Dec 18, 2013 | 9.309 | 9.350 | 9.110 | 9.220 | 891,557 | +0.04(+0.44%) |
Dec 17, 2013 | 8.520 | 9.271 | 8.490 | 9.180 | 1,229,911 | -0.11(-1.18%) |
Dec 16, 2013 | 9.170 | 9.300 | 9.020 | 9.290 | 587,571 | +0.14(+1.53%) |
Dec 13, 2013 | 9.100 | 9.170 | 8.980 | 9.150 | 578,570 | +0.11(+1.22%) |
Dec 12, 2013 | 8.900 | 9.110 | 8.810 | 9.040 | 620,638 | +0.12(+1.35%) |
Dec 11, 2013 | 8.930 | 8.990 | 8.840 | 8.920 | 845,744 | -0.03(-0.34%) |
Dec 10, 2013 | 8.900 | 9.000 | 8.780 | 8.950 | 396,077 | +0.02(+0.22%) |
Dec 09, 2013 | 8.760 | 8.960 | 8.660 | 8.930 | 451,375 | +0.17(+1.94%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.735 | 8.760 | 0 | -0.10(-1.13%) |
Dec 05, 2013 | 8.710 | 8.900 | 8.710 | 8.860 | 0 | +0.11(+1.26%) |
Dec 04, 2013 | 8.730 | 8.960 | 8.610 | 8.750 | 0 | -0.05(-0.57%) |
Dec 03, 2013 | 8.860 | 8.940 | 8.750 | 8.800 | 0 | -0.12(-1.35%) |