Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.79 | 10.79 | 10.43 | 10.45 | 55,591 | -0.31(-2.86%) |
Nov 26, 2014 | 11.01 | 10.76 | 10.76 | 10.76 | 162,899 | -0.28(-2.52%) |
Nov 25, 2014 | 10.92 | 11.17 | 10.87 | 11.03 | 211,175 | +0.14(+1.32%) |
Nov 24, 2014 | 10.73 | 10.99 | 10.63 | 10.89 | 153,002 | +0.19(+1.79%) |
Nov 21, 2014 | 11.03 | 11.09 | 10.59 | 10.70 | 167,934 | -0.20(-1.85%) |
Nov 20, 2014 | 10.52 | 10.91 | 10.49 | 10.90 | 175,978 | +0.36(+3.46%) |
Nov 19, 2014 | 10.56 | 10.70 | 10.31 | 10.54 | 192,911 | -0.09(-0.81%) |
Nov 18, 2014 | 11.26 | 11.35 | 10.55 | 10.62 | 338,761 | -0.64(-5.71%) |
Nov 17, 2014 | 11.39 | 11.49 | 11.03 | 11.26 | 440,977 | -0.17(-1.51%) |
Nov 14, 2014 | 12.64 | 12.64 | 11.33 | 11.44 | 616,442 | -1.17(-9.28%) |
Nov 13, 2014 | 12.38 | 12.73 | 12.19 | 12.61 | 460,384 | +0.26(+2.10%) |
Nov 12, 2014 | 12.01 | 12.38 | 11.99 | 12.35 | 304,106 | +0.32(+2.63%) |
Nov 11, 2014 | 11.53 | 12.06 | 11.52 | 12.03 | 324,501 | +0.46(+3.98%) |
Nov 10, 2014 | 11.51 | 11.61 | 11.45 | 11.57 | 220,742 | +0.00(+0.00%) |
Nov 07, 2014 | 11.47 | 11.64 | 11.36 | 11.57 | 281,477 | +0.16(+1.43%) |
Nov 06, 2014 | 11.49 | 11.61 | 11.33 | 11.41 | 198,523 | -0.09(-0.75%) |
Nov 05, 2014 | 11.60 | 11.60 | 10.92 | 11.49 | 417,287 | -0.02(-0.17%) |
Nov 04, 2014 | 11.27 | 11.64 | 11.27 | 11.51 | 552,645 | +0.28(+2.48%) |
Nov 03, 2014 | 11.13 | 11.30 | 11.02 | 11.24 | 452,220 | +0.16(+1.47%) |
Oct 31, 2014 | 10.54 | 11.24 | 9.921 | 11.07 | 874,815 | +0.43(+4.06%) |
Oct 30, 2014 | 10.35 | 10.68 | 10.32 | 10.64 | 324,261 | +0.23(+2.21%) |
Oct 29, 2014 | 10.43 | 10.44 | 10.16 | 10.41 | 435,078 | -0.04(-0.37%) |
Oct 28, 2014 | 9.787 | 10.47 | 9.720 | 10.45 | 293,946 | +0.68(+6.97%) |
Oct 27, 2014 | 9.662 | 9.796 | 9.681 | 9.768 | 203,139 | +0.09(+0.89%) |
Oct 24, 2014 | 9.691 | 9.729 | 9.557 | 9.681 | 145,827 | +0.03(+0.30%) |
Oct 23, 2014 | 9.413 | 9.734 | 9.355 | 9.652 | 215,165 | +0.29(+3.07%) |
Oct 22, 2014 | 9.672 | 9.787 | 9.307 | 9.365 | 298,304 | -0.26(-2.69%) |
Oct 21, 2014 | 9.614 | 9.835 | 9.566 | 9.624 | 216,851 | +0.01(+0.10%) |
Oct 20, 2014 | 9.604 | 9.854 | 9.499 | 9.614 | 331,032 | -0.04(-0.40%) |
Oct 17, 2014 | 10.15 | 10.22 | 9.489 | 9.652 | 287,415 | -0.40(-4.01%) |
Oct 16, 2014 | 9.461 | 10.08 | 9.403 | 10.06 | 273,301 | +0.47(+4.91%) |
Oct 15, 2014 | 9.221 | 9.643 | 9.146 | 9.585 | 561,715 | +0.26(+2.78%) |
Oct 14, 2014 | 9.240 | 9.604 | 9.182 | 9.326 | 372,175 | +0.17(+1.89%) |
Oct 13, 2014 | 9.221 | 9.432 | 9.173 | 9.154 | 404,223 | -0.04(-0.42%) |
Oct 10, 2014 | 9.345 | 9.470 | 9.173 | 9.192 | 287,955 | -0.19(-2.05%) |
Oct 09, 2014 | 9.758 | 9.844 | 9.374 | 9.384 | 226,056 | -0.40(-4.12%) |
Oct 08, 2014 | 9.681 | 9.816 | 9.451 | 9.787 | 471,632 | +0.12(+1.19%) |
Oct 07, 2014 | 9.998 | 10.04 | 9.662 | 9.672 | 334,803 | -0.34(-3.36%) |
Oct 06, 2014 | 10.17 | 10.25 | 9.988 | 10.01 | 281,091 | -0.12(-1.14%) |
Oct 03, 2014 | 10.70 | 10.72 | 10.12 | 10.12 | 302,299 | -0.54(-5.10%) |
Oct 02, 2014 | 10.71 | 10.92 | 10.49 | 10.67 | 323,124 | -0.08(-0.71%) |
Oct 01, 2014 | 10.68 | 10.90 | 10.57 | 10.74 | 415,857 | +0.05(+0.45%) |
Sep 30, 2014 | 10.58 | 10.78 | 10.44 | 10.70 | 512,287 | +0.05(+0.45%) |
Sep 29, 2014 | 10.60 | 10.75 | 10.55 | 10.65 | 209,450 | -0.07(-0.62%) |
Sep 26, 2014 | 10.83 | 11.00 | 10.63 | 10.71 | 290,759 | -0.11(-1.06%) |
Sep 25, 2014 | 11.38 | 11.39 | 10.82 | 10.83 | 343,342 | -0.53(-4.71%) |
Sep 24, 2014 | 11.56 | 11.78 | 11.35 | 11.36 | 352,983 | -0.15(-1.33%) |
Sep 23, 2014 | 11.58 | 11.67 | 11.40 | 11.52 | 196,016 | -0.13(-1.15%) |
Sep 22, 2014 | 11.75 | 11.90 | 11.52 | 11.65 | 453,732 | -0.17(-1.45%) |
Sep 19, 2014 | 12.11 | 12.27 | 11.81 | 11.82 | 471,711 | -0.31(-2.52%) |
Sep 18, 2014 | 12.21 | 12.27 | 12.08 | 12.13 | 142,906 | -0.09(-0.70%) |
Sep 17, 2014 | 12.28 | 12.34 | 12.13 | 12.21 | 115,693 | -0.05(-0.39%) |
Sep 16, 2014 | 12.40 | 12.51 | 12.19 | 12.26 | 328,627 | -0.20(-1.61%) |
Sep 15, 2014 | 12.63 | 12.63 | 12.41 | 12.46 | 220,581 | -0.21(-1.66%) |
Sep 12, 2014 | 12.48 | 12.70 | 12.45 | 12.67 | 245,308 | +0.21(+1.69%) |
Sep 11, 2014 | 12.19 | 12.47 | 12.19 | 12.46 | 185,690 | +0.17(+1.40%) |
Sep 10, 2014 | 12.61 | 12.66 | 12.19 | 12.29 | 379,651 | -0.33(-2.65%) |
Sep 09, 2014 | 12.53 | 12.76 | 12.43 | 12.62 | 194,217 | +0.03(+0.23%) |
Sep 08, 2014 | 12.39 | 12.60 | 12.17 | 12.60 | 413,531 | +0.18(+1.46%) |
Sep 05, 2014 | 12.41 | 12.53 | 12.39 | 12.41 | 178,544 | -0.06(-0.46%) |
Sep 04, 2014 | 12.40 | 12.52 | 12.28 | 12.47 | 301,058 | +0.08(+0.62%) |
Sep 03, 2014 | 12.94 | 12.95 | 12.38 | 12.40 | 258,095 | -0.48(-3.71%) |
Sep 02, 2014 | 12.88 | 13.01 | 12.82 | 12.87 | 166,511 | +0.04(+0.30%) |
Aug 29, 2014 | 12.70 | 12.83 | 12.83 | 12.83 | 142,204 | +0.12(+0.98%) |
Aug 28, 2014 | 12.63 | 12.72 | 12.55 | 12.71 | 128,103 | +0.07(+0.53%) |
Aug 27, 2014 | 12.64 | 12.74 | 12.54 | 12.64 | 198,633 | +0.04(+0.30%) |
Aug 26, 2014 | 12.52 | 12.64 | 12.52 | 12.61 | 235,636 | +0.08(+0.61%) |
Aug 25, 2014 | 12.86 | 12.91 | 12.47 | 12.53 | 318,728 | -0.30(-2.31%) |
Aug 22, 2014 | 12.81 | 12.87 | 12.63 | 12.83 | 287,309 | -0.04(-0.30%) |
Aug 21, 2014 | 12.71 | 12.87 | 12.61 | 12.86 | 183,298 | +0.11(+0.90%) |
Aug 20, 2014 | 12.80 | 12.88 | 12.55 | 12.75 | 286,746 | -0.12(-0.96%) |
Aug 19, 2014 | 13.04 | 13.19 | 12.85 | 12.87 | 229,901 | -0.17(-1.32%) |
Aug 18, 2014 | 12.99 | 13.11 | 12.89 | 13.04 | 235,026 | +0.14(+1.11%) |
Aug 15, 2014 | 13.01 | 13.04 | 12.76 | 12.90 | 260,313 | -0.02(-0.15%) |
Aug 14, 2014 | 12.90 | 12.98 | 12.85 | 12.92 | 246,415 | -0.02(-0.15%) |
Aug 13, 2014 | 13.21 | 13.21 | 12.89 | 12.94 | 364,539 | -0.28(-2.10%) |
Aug 12, 2014 | 13.08 | 13.33 | 13.02 | 13.22 | 295,146 | +0.13(+1.02%) |
Aug 11, 2014 | 12.92 | 13.12 | 12.82 | 13.08 | 245,663 | +0.18(+1.41%) |
Aug 08, 2014 | 12.78 | 12.94 | 12.78 | 12.90 | 365,381 | +0.01(+0.07%) |
Aug 07, 2014 | 13.02 | 13.04 | 12.84 | 12.89 | 225,895 | -0.10(-0.74%) |
Aug 06, 2014 | 12.84 | 13.03 | 12.78 | 12.99 | 212,313 | +0.10(+0.74%) |
Aug 05, 2014 | 12.59 | 12.93 | 12.51 | 12.89 | 425,154 | +0.20(+1.58%) |
Aug 04, 2014 | 12.58 | 12.71 | 12.43 | 12.69 | 348,784 | +0.09(+0.68%) |
Aug 01, 2014 | 12.27 | 12.78 | 12.11 | 12.61 | 510,254 | +0.49(+4.02%) |
Jul 31, 2014 | 12.27 | 12.30 | 12.07 | 12.12 | 288,352 | -0.16(-1.32%) |
Jul 30, 2014 | 12.30 | 12.41 | 11.99 | 12.28 | 292,382 | +0.01(+0.08%) |
Jul 29, 2014 | 12.03 | 12.28 | 11.93 | 12.27 | 183,957 | +0.26(+2.15%) |
Jul 28, 2014 | 11.89 | 12.06 | 11.73 | 12.01 | 244,573 | +0.12(+1.04%) |
Jul 25, 2014 | 12.18 | 12.18 | 11.86 | 11.89 | 491,100 | -0.36(-2.96%) |
Jul 24, 2014 | 12.53 | 12.72 | 12.25 | 12.25 | 329,377 | -0.29(-2.28%) |
Jul 23, 2014 | 12.41 | 12.57 | 12.35 | 12.54 | 364,769 | +0.14(+1.16%) |
Jul 22, 2014 | 12.34 | 12.48 | 12.04 | 12.40 | 532,531 | +0.09(+0.70%) |
Jul 21, 2014 | 11.16 | 12.48 | 10.86 | 12.31 | 927,497 | +0.96(+8.50%) |
Jul 18, 2014 | 11.29 | 11.49 | 11.28 | 11.35 | 182,083 | +0.05(+0.42%) |
Jul 17, 2014 | 11.50 | 11.50 | 11.28 | 11.30 | 220,671 | -0.22(-1.91%) |
Jul 16, 2014 | 11.43 | 11.60 | 11.35 | 11.52 | 601,112 | +0.14(+1.26%) |
Jul 15, 2014 | 11.25 | 11.45 | 11.19 | 11.37 | 322,246 | +0.14(+1.28%) |
Jul 14, 2014 | 11.73 | 11.84 | 11.22 | 11.23 | 511,105 | -0.42(-3.61%) |
Jul 11, 2014 | 11.74 | 11.84 | 11.62 | 11.65 | 400,019 | -0.11(-0.97%) |
Jul 10, 2014 | 12.09 | 12.09 | 11.63 | 11.77 | 366,422 | -0.43(-3.52%) |
Jul 09, 2014 | 12.63 | 12.72 | 12.18 | 12.19 | 415,874 | -0.45(-3.55%) |
Jul 08, 2014 | 12.57 | 12.71 | 12.24 | 12.64 | 405,343 | +0.00(+0.00%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.53 | 12.64 | 288,976 | -0.18(-1.42%) |
Jul 03, 2014 | 12.67 | 12.83 | 12.83 | 12.83 | 91,521 | +0.15(+1.21%) |
Jul 02, 2014 | 12.73 | 12.97 | 12.65 | 12.67 | 234,236 | -0.11(-0.90%) |
Jul 01, 2014 | 12.62 | 12.99 | 12.49 | 12.79 | 342,085 | +0.21(+1.67%) |
Jun 30, 2014 | 12.14 | 12.59 | 12.12 | 12.58 | 319,020 | +0.44(+3.60%) |
Jun 27, 2014 | 12.04 | 12.16 | 11.81 | 12.14 | 1,400,451 | +0.00(+0.00%) |
Jun 26, 2014 | 12.26 | 12.30 | 11.89 | 12.14 | 392,260 | -0.15(-1.24%) |
Jun 25, 2014 | 12.61 | 12.62 | 12.15 | 12.29 | 354,071 | -0.35(-2.78%) |
Jun 24, 2014 | 12.69 | 12.84 | 12.55 | 12.64 | 312,939 | -0.12(-0.97%) |
Jun 23, 2014 | 12.81 | 12.84 | 12.70 | 12.77 | 173,052 | -0.07(-0.52%) |
Jun 20, 2014 | 12.88 | 12.89 | 12.62 | 12.83 | 348,979 | +0.00(+0.00%) |
Jun 19, 2014 | 12.83 | 12.88 | 12.73 | 12.83 | 205,114 | -0.01(-0.07%) |
Jun 18, 2014 | 13.12 | 13.28 | 12.79 | 12.84 | 327,925 | -0.22(-1.68%) |
Jun 17, 2014 | 13.19 | 13.27 | 12.99 | 13.06 | 267,160 | -0.17(-1.29%) |
Jun 16, 2014 | 13.00 | 13.32 | 12.90 | 13.23 | 236,893 | +0.23(+1.76%) |
Jun 13, 2014 | 13.36 | 13.43 | 12.92 | 13.01 | 120,918 | -0.29(-2.22%) |
Jun 12, 2014 | 13.58 | 13.58 | 13.14 | 13.30 | 260,866 | -0.26(-1.89%) |
Jun 11, 2014 | 13.70 | 13.80 | 13.43 | 13.56 | 169,052 | -0.15(-1.11%) |
Jun 10, 2014 | 13.79 | 13.79 | 13.67 | 13.71 | 167,619 | +0.06(+0.42%) |
Jun 06, 2014 | 13.42 | 13.73 | 13.39 | 13.65 | 211,259 | +0.25(+1.84%) |
Jun 05, 2014 | 13.14 | 13.42 | 12.90 | 13.40 | 190,597 | +0.24(+1.81%) |
Jun 04, 2014 | 13.02 | 13.18 | 12.77 | 13.17 | 253,686 | +0.05(+0.36%) |
Jun 03, 2014 | 13.20 | 13.22 | 13.01 | 13.12 | 337,597 | -0.17(-1.29%) |
Jun 02, 2014 | 14.20 | 14.27 | 13.10 | 13.29 | 751,234 | -1.19(-8.21%) |
May 30, 2014 | 14.40 | 14.50 | 14.27 | 14.48 | 271,629 | +0.07(+0.46%) |
May 29, 2014 | 14.17 | 14.42 | 13.99 | 14.41 | 479,524 | +0.29(+2.02%) |
May 28, 2014 | 14.37 | 14.45 | 14.09 | 14.13 | 181,130 | -0.29(-2.04%) |
May 27, 2014 | 14.22 | 14.50 | 14.22 | 14.42 | 184,336 | +0.23(+1.61%) |
May 23, 2014 | 14.17 | 14.19 | 14.19 | 14.19 | 186,156 | +0.05(+0.34%) |
May 22, 2014 | 14.32 | 14.41 | 14.08 | 14.15 | 103,376 | -0.18(-1.26%) |
May 21, 2014 | 14.30 | 14.47 | 14.24 | 14.33 | 201,297 | +0.03(+0.20%) |
May 20, 2014 | 14.57 | 14.60 | 14.09 | 14.30 | 252,337 | -0.28(-1.89%) |
May 19, 2014 | 14.38 | 14.60 | 14.38 | 14.57 | 284,011 | +0.10(+0.72%) |
May 16, 2014 | 14.47 | 14.57 | 14.27 | 14.47 | 425,470 | -0.04(-0.26%) |
May 15, 2014 | 14.16 | 14.53 | 13.95 | 14.51 | 381,281 | +0.27(+1.87%) |
May 14, 2014 | 14.19 | 14.38 | 14.00 | 14.24 | 290,961 | +0.00(+0.00%) |
May 13, 2014 | 14.37 | 14.37 | 13.97 | 14.24 | 434,286 | -0.21(-1.45%) |
May 12, 2014 | 14.47 | 14.67 | 14.31 | 14.45 | 756,877 | +0.07(+0.46%) |
May 09, 2014 | 14.18 | 14.44 | 14.06 | 14.38 | 380,821 | +0.18(+1.27%) |
May 08, 2014 | 14.01 | 14.27 | 13.83 | 14.20 | 407,840 | +0.11(+0.81%) |
May 07, 2014 | 14.27 | 14.45 | 14.01 | 14.09 | 395,853 | -0.28(-1.92%) |
May 06, 2014 | 14.96 | 15.07 | 14.34 | 14.37 | 533,390 | -0.70(-4.67%) |
May 05, 2014 | 14.68 | 15.34 | 14.41 | 15.07 | 1,009,600 | +0.35(+2.39%) |
May 02, 2014 | 16.25 | 16.25 | 13.76 | 14.72 | 2,362,412 | -1.93(-11.60%) |
May 01, 2014 | 16.88 | 16.99 | 16.46 | 16.65 | 690,275 | -0.29(-1.74%) |
Apr 30, 2014 | 17.44 | 17.51 | 16.87 | 16.94 | 499,306 | -0.55(-3.15%) |
Apr 29, 2014 | 17.79 | 17.91 | 17.33 | 17.50 | 658,264 | -0.26(-1.45%) |
Apr 28, 2014 | 18.07 | 18.10 | 17.72 | 17.75 | 211,177 | -0.32(-1.79%) |
Apr 25, 2014 | 18.12 | 18.26 | 17.80 | 18.08 | 433,298 | -0.08(-0.42%) |
Apr 24, 2014 | 18.95 | 18.97 | 18.12 | 18.15 | 366,284 | -0.74(-3.93%) |
Apr 23, 2014 | 19.44 | 19.56 | 18.89 | 18.89 | 339,625 | -0.63(-3.22%) |
Apr 22, 2014 | 19.50 | 19.66 | 19.21 | 19.52 | 140,983 | +0.02(+0.10%) |
Apr 21, 2014 | 19.63 | 20.06 | 19.40 | 19.50 | 319,846 | -0.13(-0.68%) |
Apr 17, 2014 | 19.48 | 19.64 | 19.64 | 19.64 | 158,721 | +0.15(+0.78%) |
Apr 16, 2014 | 19.34 | 19.54 | 19.20 | 19.48 | 185,873 | +0.22(+1.14%) |
Apr 15, 2014 | 19.16 | 19.35 | 19.05 | 19.26 | 263,882 | +0.09(+0.45%) |
Apr 14, 2014 | 19.22 | 19.39 | 18.97 | 19.18 | 280,571 | +0.02(+0.10%) |
Apr 11, 2014 | 18.83 | 19.35 | 18.38 | 19.16 | 463,461 | -0.32(-1.66%) |
Apr 10, 2014 | 19.69 | 19.72 | 19.27 | 19.48 | 145,108 | -0.27(-1.35%) |
Apr 09, 2014 | 19.50 | 19.84 | 19.50 | 19.75 | 141,500 | +0.28(+1.42%) |
Apr 08, 2014 | 19.50 | 19.74 | 19.39 | 19.47 | 194,836 | -0.03(-0.15%) |
Apr 07, 2014 | 20.11 | 20.11 | 19.30 | 19.50 | 204,932 | -0.65(-3.21%) |
Apr 04, 2014 | 20.70 | 20.70 | 19.93 | 20.15 | 198,086 | -0.42(-2.04%) |
Apr 03, 2014 | 20.45 | 20.73 | 20.08 | 20.57 | 418,527 | +0.10(+0.51%) |
Apr 02, 2014 | 20.54 | 20.65 | 20.25 | 20.46 | 188,748 | -0.14(-0.69%) |
Apr 01, 2014 | 20.70 | 21.07 | 20.45 | 20.61 | 350,714 | +0.06(+0.28%) |
Mar 31, 2014 | 20.03 | 20.72 | 20.00 | 20.55 | 199,546 | +0.56(+2.80%) |
Mar 28, 2014 | 19.93 | 20.20 | 19.88 | 19.99 | 105,521 | +0.05(+0.24%) |
Mar 27, 2014 | 20.17 | 20.20 | 19.89 | 19.94 | 120,598 | -0.21(-1.04%) |
Mar 26, 2014 | 20.54 | 20.58 | 20.12 | 20.15 | 209,779 | -0.24(-1.16%) |
Mar 25, 2014 | 20.63 | 20.75 | 20.33 | 20.39 | 173,379 | -0.16(-0.78%) |
Mar 24, 2014 | 20.63 | 20.64 | 20.44 | 20.55 | 194,684 | -0.03(-0.14%) |
Mar 21, 2014 | 20.68 | 20.86 | 20.51 | 20.58 | 230,579 | +0.02(+0.09%) |
Mar 20, 2014 | 20.52 | 20.68 | 20.34 | 20.56 | 113,498 | +0.00(+0.00%) |
Mar 19, 2014 | 20.55 | 20.83 | 20.44 | 20.56 | 151,674 | -0.03(-0.14%) |
Mar 18, 2014 | 20.09 | 20.67 | 20.09 | 20.59 | 181,123 | +0.47(+2.31%) |
Mar 17, 2014 | 20.30 | 20.47 | 20.07 | 20.12 | 159,202 | -0.08(-0.38%) |
Mar 14, 2014 | 20.21 | 20.35 | 19.98 | 20.20 | 150,008 | -0.09(-0.47%) |
Mar 13, 2014 | 20.70 | 20.84 | 20.27 | 20.29 | 201,909 | -0.40(-1.93%) |
Mar 12, 2014 | 20.63 | 20.82 | 20.55 | 20.69 | 181,769 | +0.04(+0.18%) |
Mar 11, 2014 | 20.63 | 20.85 | 20.61 | 20.65 | 183,246 | -0.01(-0.05%) |
Mar 10, 2014 | 20.69 | 20.97 | 20.54 | 20.66 | 235,492 | -0.11(-0.55%) |
Mar 07, 2014 | 20.86 | 20.90 | 20.63 | 20.78 | 180,837 | -0.06(-0.27%) |
Mar 06, 2014 | 20.41 | 20.93 | 20.36 | 20.83 | 191,646 | +0.43(+2.09%) |
Mar 05, 2014 | 20.32 | 20.44 | 19.93 | 20.41 | 276,817 | +0.13(+0.66%) |
Mar 04, 2014 | 20.29 | 20.73 | 20.27 | 20.27 | 600,126 | +0.00(+0.00%) |
Mar 03, 2014 | 21.03 | 21.07 | 20.01 | 20.27 | 517,311 | -0.84(-4.00%) |
Feb 28, 2014 | 21.83 | 21.90 | 19.79 | 21.12 | 1,839,585 | -0.77(-3.51%) |
Feb 27, 2014 | 22.02 | 22.17 | 21.55 | 21.89 | 446,425 | -0.19(-0.86%) |
Feb 26, 2014 | 22.12 | 22.29 | 22.02 | 22.08 | 264,225 | +0.00(+0.00%) |
Feb 25, 2014 | 22.25 | 22.52 | 21.99 | 22.08 | 135,078 | -0.11(-0.51%) |
Feb 24, 2014 | 22.51 | 22.51 | 22.07 | 22.19 | 165,259 | -0.22(-0.97%) |
Feb 21, 2014 | 22.38 | 22.55 | 22.33 | 22.41 | 174,566 | +0.15(+0.68%) |
Feb 20, 2014 | 22.17 | 22.55 | 22.10 | 22.26 | 331,592 | +0.15(+0.69%) |
Feb 19, 2014 | 22.43 | 22.66 | 22.10 | 22.11 | 431,031 | -0.31(-1.40%) |
Feb 18, 2014 | 22.88 | 22.97 | 22.31 | 22.42 | 207,899 | -0.47(-2.07%) |
Feb 14, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 87,867 | -0.10(-0.45%) |
Feb 13, 2014 | 22.37 | 23.09 | 22.27 | 23.00 | 131,256 | +0.52(+2.32%) |
Feb 12, 2014 | 22.52 | 22.77 | 22.31 | 22.48 | 231,029 | +0.04(+0.17%) |
Feb 11, 2014 | 22.72 | 22.72 | 21.92 | 22.44 | 276,488 | -0.28(-1.25%) |
Feb 10, 2014 | 22.36 | 22.87 | 21.98 | 22.72 | 280,801 | +0.42(+1.87%) |
Feb 07, 2014 | 22.31 | 22.61 | 22.19 | 22.31 | 181,923 | +0.10(+0.47%) |
Feb 06, 2014 | 22.07 | 22.26 | 21.88 | 22.20 | 158,020 | +0.19(+0.86%) |
Feb 05, 2014 | 22.12 | 22.20 | 21.78 | 22.01 | 209,416 | -0.15(-0.69%) |
Feb 04, 2014 | 22.79 | 22.94 | 21.93 | 22.16 | 321,649 | -0.45(-1.97%) |
Feb 03, 2014 | 22.31 | 23.06 | 22.31 | 22.61 | 585,252 | +0.55(+2.50%) |
Jan 31, 2014 | 22.21 | 22.41 | 21.99 | 22.06 | 555,488 | -0.35(-1.57%) |
Jan 30, 2014 | 22.46 | 22.56 | 22.32 | 22.41 | 100,148 | +0.07(+0.30%) |
Jan 29, 2014 | 22.13 | 22.39 | 21.84 | 22.34 | 190,780 | +0.12(+0.56%) |
Jan 28, 2014 | 22.27 | 22.36 | 22.20 | 22.22 | 178,290 | -0.09(-0.43%) |
Jan 27, 2014 | 22.80 | 22.90 | 22.19 | 22.31 | 181,767 | -0.47(-2.04%) |
Jan 24, 2014 | 22.78 | 22.85 | 22.64 | 22.78 | 237,622 | -0.04(-0.17%) |
Jan 23, 2014 | 22.90 | 23.11 | 22.77 | 22.82 | 181,097 | -0.25(-1.07%) |
Jan 22, 2014 | 23.23 | 23.29 | 23.04 | 23.06 | 116,442 | -0.13(-0.57%) |
Jan 21, 2014 | 22.97 | 23.22 | 22.91 | 23.20 | 211,738 | +0.27(+1.16%) |
Jan 17, 2014 | 22.86 | 22.93 | 22.93 | 22.93 | 171,309 | +0.15(+0.67%) |
Jan 16, 2014 | 22.40 | 22.81 | 22.35 | 22.78 | 130,248 | +0.38(+1.70%) |
Jan 15, 2014 | 22.48 | 22.79 | 22.39 | 22.40 | 242,364 | -0.08(-0.34%) |
Jan 14, 2014 | 22.30 | 22.51 | 22.14 | 22.48 | 191,852 | +0.32(+1.46%) |
Jan 13, 2014 | 22.46 | 22.55 | 22.13 | 22.15 | 226,626 | -0.32(-1.44%) |
Jan 10, 2014 | 22.51 | 22.80 | 22.45 | 22.48 | 182,904 | -0.06(-0.25%) |
Jan 09, 2014 | 22.64 | 22.80 | 22.49 | 22.53 | 152,986 | -0.09(-0.38%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.44 | 22.62 | 215,635 | -0.08(-0.33%) |
Jan 07, 2014 | 22.79 | 22.85 | 22.50 | 22.69 | 129,650 | +0.07(+0.29%) |
Jan 06, 2014 | 23.17 | 23.17 | 22.41 | 22.63 | 220,022 | -0.47(-2.05%) |
Jan 03, 2014 | 22.78 | 23.24 | 22.62 | 23.10 | 168,745 | +0.31(+1.37%) |
Jan 02, 2014 | 22.95 | 23.01 | 22.68 | 22.79 | 262,276 | -0.27(-1.15%) |
Dec 31, 2013 | 22.93 | 23.06 | 23.06 | 23.06 | 232,626 | +0.22(+0.96%) |
Dec 30, 2013 | 22.91 | 23.08 | 22.74 | 22.84 | 275,000 | -0.04(-0.17%) |
Dec 27, 2013 | 22.77 | 23.02 | 22.55 | 22.87 | 332,237 | +0.10(+0.46%) |
Dec 26, 2013 | 22.34 | 22.87 | 22.28 | 22.77 | 296,238 | +0.41(+1.83%) |
Dec 24, 2013 | 21.94 | 22.37 | 21.94 | 22.36 | 181,470 | +0.37(+1.68%) |
Dec 23, 2013 | 22.45 | 22.56 | 21.49 | 21.99 | 582,869 | -0.45(-2.03%) |
Dec 20, 2013 | 21.12 | 22.50 | 21.08 | 22.45 | 993,986 | +0.16(+0.72%) |
Dec 19, 2013 | 22.73 | 22.77 | 21.73 | 22.29 | 525,650 | -0.31(-1.38%) |
Dec 18, 2013 | 24.91 | 24.96 | 22.37 | 22.60 | 1,170,008 | -2.36(-9.45%) |
Dec 17, 2013 | 25.15 | 25.34 | 24.84 | 24.96 | 85,984 | -0.29(-1.16%) |
Dec 16, 2013 | 24.49 | 25.42 | 24.49 | 25.25 | 118,640 | +0.70(+2.85%) |
Dec 13, 2013 | 24.86 | 24.88 | 24.37 | 24.55 | 384,509 | -0.32(-1.29%) |
Dec 12, 2013 | 25.09 | 25.20 | 24.73 | 24.87 | 225,104 | -0.29(-1.17%) |
Dec 11, 2013 | 25.48 | 25.48 | 25.09 | 25.16 | 90,962 | -0.39(-1.52%) |
Dec 10, 2013 | 25.80 | 25.95 | 25.52 | 25.55 | 91,067 | -0.40(-1.53%) |
Dec 09, 2013 | 26.34 | 26.41 | 25.87 | 25.95 | 60,943 | -0.28(-1.08%) |
Dec 06, 2013 | 26.48 | 26.67 | 26.16 | 26.24 | 83,831 | +0.07(+0.25%) |
Dec 05, 2013 | 25.49 | 26.41 | 25.49 | 26.17 | 84,270 | +0.56(+2.18%) |
Dec 04, 2013 | 25.58 | 25.69 | 25.37 | 25.61 | 131,388 | -0.05(-0.18%) |
Dec 03, 2013 | 26.38 | 26.60 | 25.52 | 25.66 | 148,682 | -0.85(-3.22%) |