Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.40 | 23.29 | 22.31 | 22.33 | 195,053 | -0.08(-0.36%) |
Nov 26, 2014 | 21.84 | 22.41 | 22.41 | 22.41 | 469,100 | +0.58(+2.66%) |
Nov 25, 2014 | 20.84 | 21.83 | 20.47 | 21.83 | 569,223 | +1.09(+5.26%) |
Nov 24, 2014 | 20.11 | 20.78 | 20.11 | 20.74 | 278,956 | +0.62(+3.08%) |
Nov 21, 2014 | 20.99 | 21.17 | 20.01 | 20.12 | 426,975 | -0.52(-2.52%) |
Nov 20, 2014 | 20.77 | 21.59 | 20.10 | 20.64 | 442,645 | -0.33(-1.57%) |
Nov 19, 2014 | 21.76 | 22.46 | 20.90 | 20.97 | 652,557 | -0.43(-2.01%) |
Nov 18, 2014 | 19.93 | 21.74 | 19.75 | 21.40 | 732,787 | +1.66(+8.41%) |
Nov 17, 2014 | 18.85 | 19.86 | 18.85 | 19.74 | 404,410 | +0.76(+4.00%) |
Nov 14, 2014 | 19.52 | 19.77 | 18.90 | 18.98 | 426,370 | -0.59(-3.01%) |
Nov 13, 2014 | 19.75 | 20.39 | 19.01 | 19.57 | 713,708 | -0.14(-0.71%) |
Nov 12, 2014 | 18.81 | 19.81 | 18.00 | 19.71 | 742,011 | +0.66(+3.46%) |
Nov 11, 2014 | 18.39 | 19.14 | 18.00 | 19.05 | 1,107,313 | +1.56(+8.92%) |
Nov 10, 2014 | 17.49 | 17.54 | 17.00 | 17.49 | 490,778 | +0.12(+0.69%) |
Nov 07, 2014 | 17.25 | 17.44 | 17.00 | 17.37 | 372,563 | +0.09(+0.52%) |
Nov 06, 2014 | 17.36 | 18.00 | 16.60 | 17.28 | 428,432 | +0.04(+0.23%) |
Nov 05, 2014 | 17.33 | 17.39 | 16.84 | 17.24 | 256,018 | +0.12(+0.70%) |
Nov 04, 2014 | 17.06 | 17.36 | 17.00 | 17.12 | 346,430 | -0.21(-1.21%) |
Nov 03, 2014 | 16.72 | 17.39 | 16.39 | 17.33 | 608,624 | +0.76(+4.59%) |
Oct 31, 2014 | 16.28 | 16.99 | 15.83 | 16.57 | 968,321 | +0.00(+0.00%) |
Oct 30, 2014 | 11.85 | 16.74 | 11.85 | 16.57 | 2,733,425 | +4.99(+43.09%) |
Oct 29, 2014 | 11.94 | 12.10 | 11.48 | 11.58 | 377,700 | -0.37(-3.10%) |
Oct 28, 2014 | 11.98 | 12.15 | 11.86 | 11.95 | 337,993 | +0.04(+0.34%) |
Oct 27, 2014 | 12.06 | 12.21 | 11.89 | 11.91 | 391,544 | -0.30(-2.46%) |
Oct 24, 2014 | 12.08 | 12.40 | 11.96 | 12.21 | 135,795 | +0.03(+0.25%) |
Oct 23, 2014 | 11.96 | 12.36 | 11.79 | 12.18 | 215,317 | +0.42(+3.62%) |
Oct 22, 2014 | 12.14 | 12.38 | 11.75 | 11.76 | 249,442 | -0.36(-3.01%) |
Oct 21, 2014 | 11.21 | 12.72 | 11.18 | 12.12 | 1,066,739 | -1.70(-12.30%) |
Oct 20, 2014 | 13.18 | 13.84 | 13.18 | 13.82 | 283,846 | +0.57(+4.30%) |
Oct 17, 2014 | 13.92 | 13.92 | 13.10 | 13.25 | 321,935 | -0.53(-3.85%) |
Oct 16, 2014 | 12.31 | 13.79 | 12.31 | 13.78 | 279,350 | +1.08(+8.50%) |
Oct 15, 2014 | 12.12 | 12.74 | 11.80 | 12.70 | 213,762 | +0.42(+3.42%) |
Oct 14, 2014 | 12.50 | 12.61 | 11.84 | 12.28 | 245,906 | -0.02(-0.16%) |
Oct 13, 2014 | 12.93 | 13.11 | 12.15 | 12.30 | 311,588 | -0.59(-4.58%) |
Oct 10, 2014 | 12.78 | 13.23 | 12.70 | 12.89 | 232,253 | +0.02(+0.16%) |
Oct 09, 2014 | 13.40 | 13.45 | 12.74 | 12.87 | 215,989 | -0.59(-4.38%) |
Oct 08, 2014 | 12.55 | 13.52 | 12.50 | 13.46 | 261,052 | +0.88(+7.00%) |
Oct 07, 2014 | 12.71 | 13.23 | 12.52 | 12.58 | 278,548 | -0.22(-1.72%) |
Oct 06, 2014 | 13.04 | 13.07 | 12.76 | 12.80 | 196,427 | -0.23(-1.77%) |
Oct 03, 2014 | 12.64 | 13.22 | 12.37 | 13.03 | 141,801 | +0.54(+4.32%) |
Oct 02, 2014 | 12.22 | 12.55 | 12.12 | 12.49 | 199,955 | +0.23(+1.88%) |
Oct 01, 2014 | 12.70 | 12.93 | 12.14 | 12.26 | 339,074 | -0.46(-3.62%) |
Sep 30, 2014 | 12.88 | 13.10 | 12.72 | 12.72 | 244,508 | -0.23(-1.78%) |
Sep 29, 2014 | 12.88 | 13.20 | 12.65 | 12.95 | 140,771 | -0.02(-0.15%) |
Sep 26, 2014 | 12.94 | 13.04 | 12.65 | 12.97 | 179,161 | +0.11(+0.86%) |
Sep 25, 2014 | 13.10 | 13.25 | 12.62 | 12.86 | 193,038 | -0.33(-2.50%) |
Sep 24, 2014 | 12.68 | 13.35 | 12.58 | 13.19 | 252,429 | +0.51(+4.02%) |
Sep 23, 2014 | 12.70 | 12.99 | 12.52 | 12.68 | 232,778 | -0.22(-1.71%) |
Sep 22, 2014 | 13.06 | 13.14 | 12.62 | 12.90 | 343,160 | -0.30(-2.27%) |
Sep 19, 2014 | 13.65 | 13.95 | 12.90 | 13.20 | 1,889,705 | -0.40(-2.94%) |
Sep 18, 2014 | 13.69 | 13.88 | 13.05 | 13.60 | 407,335 | -0.03(-0.22%) |
Sep 17, 2014 | 13.24 | 14.07 | 13.24 | 13.63 | 235,512 | +0.35(+2.64%) |
Sep 16, 2014 | 13.51 | 13.73 | 13.15 | 13.28 | 218,337 | -0.24(-1.78%) |
Sep 15, 2014 | 14.51 | 14.51 | 13.26 | 13.52 | 397,806 | -0.93(-6.44%) |
Sep 12, 2014 | 14.68 | 14.86 | 14.12 | 14.45 | 299,281 | -0.16(-1.10%) |
Sep 11, 2014 | 14.11 | 14.69 | 14.03 | 14.61 | 250,294 | +0.35(+2.45%) |
Sep 10, 2014 | 13.81 | 14.30 | 13.68 | 14.26 | 181,718 | +0.50(+3.63%) |
Sep 09, 2014 | 13.97 | 14.24 | 13.64 | 13.76 | 203,967 | -0.30(-2.13%) |
Sep 08, 2014 | 13.79 | 14.34 | 13.67 | 14.06 | 227,589 | +0.23(+1.66%) |
Sep 05, 2014 | 13.68 | 13.82 | 13.28 | 13.83 | 245,701 | +0.04(+0.29%) |
Sep 04, 2014 | 14.82 | 14.82 | 13.70 | 13.79 | 380,693 | -0.99(-6.70%) |
Sep 03, 2014 | 15.51 | 15.59 | 14.64 | 14.78 | 273,362 | -0.67(-4.34%) |
Sep 02, 2014 | 15.00 | 15.42 | 14.64 | 15.45 | 334,501 | +0.54(+3.62%) |
Aug 29, 2014 | 14.19 | 14.91 | 14.91 | 14.91 | 363,400 | +0.72(+5.07%) |
Aug 28, 2014 | 14.11 | 14.32 | 13.84 | 14.19 | 164,333 | +0.04(+0.28%) |
Aug 27, 2014 | 14.12 | 14.42 | 13.98 | 14.15 | 233,127 | +0.06(+0.43%) |
Aug 26, 2014 | 13.40 | 14.32 | 13.40 | 14.09 | 366,898 | +0.75(+5.62%) |
Aug 25, 2014 | 12.94 | 13.45 | 12.94 | 13.34 | 347,943 | +0.49(+3.81%) |
Aug 22, 2014 | 12.30 | 12.94 | 12.20 | 12.85 | 224,084 | +0.52(+4.22%) |
Aug 21, 2014 | 12.61 | 12.76 | 12.16 | 12.33 | 168,163 | -0.25(-1.99%) |
Aug 20, 2014 | 12.81 | 13.02 | 12.50 | 12.58 | 376,503 | -0.30(-2.33%) |
Aug 19, 2014 | 13.13 | 13.23 | 12.75 | 12.88 | 239,989 | -0.23(-1.75%) |
Aug 18, 2014 | 13.20 | 13.40 | 12.88 | 13.11 | 215,753 | +0.10(+0.77%) |
Aug 15, 2014 | 13.67 | 13.67 | 12.98 | 13.01 | 327,758 | -0.61(-4.48%) |
Aug 14, 2014 | 13.67 | 14.14 | 13.46 | 13.62 | 267,989 | -0.04(-0.29%) |
Aug 13, 2014 | 12.94 | 13.79 | 12.94 | 13.66 | 322,332 | +0.76(+5.89%) |
Aug 12, 2014 | 13.76 | 13.90 | 12.54 | 12.90 | 731,490 | -1.04(-7.46%) |
Aug 11, 2014 | 13.91 | 14.24 | 13.47 | 13.94 | 194,388 | +0.26(+1.90%) |
Aug 08, 2014 | 13.37 | 13.82 | 13.06 | 13.68 | 183,211 | +0.35(+2.63%) |
Aug 07, 2014 | 13.79 | 13.87 | 13.26 | 13.33 | 234,474 | -0.44(-3.20%) |
Aug 06, 2014 | 13.67 | 14.50 | 13.67 | 13.77 | 218,691 | -0.12(-0.86%) |
Aug 05, 2014 | 13.59 | 14.08 | 13.50 | 13.89 | 137,074 | +0.20(+1.46%) |
Aug 04, 2014 | 13.64 | 13.74 | 13.20 | 13.69 | 139,376 | +0.12(+0.88%) |
Aug 01, 2014 | 13.59 | 13.99 | 13.06 | 13.57 | 251,758 | -0.04(-0.29%) |
Jul 31, 2014 | 13.71 | 13.85 | 13.51 | 13.61 | 246,740 | -0.38(-2.72%) |
Jul 30, 2014 | 14.15 | 14.41 | 13.92 | 13.99 | 147,861 | -0.02(-0.14%) |
Jul 29, 2014 | 13.89 | 14.12 | 13.66 | 14.01 | 171,318 | +0.25(+1.82%) |
Jul 28, 2014 | 14.00 | 14.03 | 13.40 | 13.76 | 197,142 | -0.22(-1.57%) |
Jul 25, 2014 | 14.00 | 14.14 | 13.65 | 13.98 | 284,800 | -0.07(-0.50%) |
Jul 24, 2014 | 14.35 | 14.59 | 14.00 | 14.05 | 164,953 | -0.30(-2.09%) |
Jul 23, 2014 | 13.80 | 14.47 | 13.80 | 14.35 | 227,641 | +0.62(+4.52%) |
Jul 22, 2014 | 14.05 | 14.25 | 13.53 | 13.73 | 261,448 | -0.19(-1.36%) |
Jul 21, 2014 | 13.89 | 14.10 | 13.62 | 13.92 | 204,019 | -0.14(-1.00%) |
Jul 18, 2014 | 13.63 | 14.42 | 13.54 | 14.06 | 297,824 | +0.42(+3.08%) |
Jul 17, 2014 | 13.97 | 14.30 | 13.57 | 13.64 | 371,732 | -0.46(-3.26%) |
Jul 16, 2014 | 14.11 | 14.20 | 13.92 | 14.10 | 307,084 | +0.05(+0.36%) |
Jul 15, 2014 | 14.55 | 14.64 | 13.95 | 14.05 | 329,482 | -0.58(-3.96%) |
Jul 14, 2014 | 14.89 | 15.07 | 14.40 | 14.63 | 255,779 | +0.00(+0.00%) |
Jul 11, 2014 | 14.55 | 14.79 | 14.25 | 14.63 | 234,108 | +0.02(+0.14%) |
Jul 10, 2014 | 14.30 | 14.91 | 14.13 | 14.61 | 338,938 | -0.14(-0.95%) |
Jul 09, 2014 | 15.00 | 15.22 | 14.50 | 14.75 | 438,618 | -0.13(-0.87%) |
Jul 08, 2014 | 16.53 | 16.70 | 14.70 | 14.88 | 1,050,225 | -1.72(-10.36%) |
Jul 07, 2014 | 18.16 | 18.18 | 16.41 | 16.60 | 479,140 | -1.59(-8.74%) |
Jul 03, 2014 | 18.43 | 18.19 | 18.19 | 18.19 | 175,200 | -0.15(-0.82%) |
Jul 02, 2014 | 18.05 | 18.80 | 17.81 | 18.34 | 442,919 | +0.25(+1.38%) |
Jul 01, 2014 | 17.41 | 18.39 | 17.41 | 18.09 | 612,437 | +0.69(+3.97%) |
Jun 30, 2014 | 17.53 | 17.94 | 16.99 | 17.40 | 500,455 | -0.13(-0.74%) |
Jun 27, 2014 | 17.18 | 17.60 | 16.40 | 17.53 | 632,105 | +0.18(+1.04%) |
Jun 26, 2014 | 17.40 | 18.01 | 16.85 | 17.35 | 625,663 | -0.12(-0.69%) |
Jun 25, 2014 | 16.26 | 17.72 | 16.20 | 17.47 | 1,149,268 | +1.43(+8.92%) |
Jun 24, 2014 | 15.49 | 16.80 | 15.43 | 16.04 | 931,134 | +0.68(+4.43%) |
Jun 23, 2014 | 14.44 | 15.95 | 14.37 | 15.36 | 580,102 | +1.01(+7.04%) |
Jun 20, 2014 | 14.27 | 14.43 | 14.03 | 14.35 | 326,368 | +0.21(+1.49%) |
Jun 19, 2014 | 14.26 | 14.31 | 14.01 | 14.14 | 216,553 | -0.06(-0.42%) |
Jun 18, 2014 | 14.08 | 14.34 | 13.85 | 14.20 | 195,503 | +0.05(+0.35%) |
Jun 17, 2014 | 14.20 | 14.38 | 14.02 | 14.15 | 241,337 | -0.03(-0.21%) |
Jun 16, 2014 | 13.99 | 14.44 | 13.93 | 14.18 | 256,321 | +0.07(+0.50%) |
Jun 13, 2014 | 14.27 | 14.56 | 13.81 | 14.11 | 278,879 | -0.15(-1.05%) |
Jun 12, 2014 | 15.86 | 15.87 | 13.87 | 14.26 | 818,108 | -1.61(-10.14%) |
Jun 11, 2014 | 15.33 | 15.99 | 14.95 | 15.87 | 573,170 | +0.37(+2.39%) |
Jun 10, 2014 | 13.85 | 15.65 | 13.85 | 15.50 | 912,843 | +2.17(+16.28%) |
Jun 06, 2014 | 12.40 | 13.34 | 12.03 | 13.33 | 597,974 | +1.03(+8.37%) |
Jun 05, 2014 | 11.96 | 12.43 | 11.72 | 12.30 | 470,936 | +0.33(+2.76%) |
Jun 04, 2014 | 11.43 | 11.99 | 11.25 | 11.97 | 398,599 | +0.56(+4.91%) |
Jun 03, 2014 | 11.98 | 12.02 | 11.09 | 11.41 | 501,053 | -0.42(-3.55%) |
Jun 02, 2014 | 12.33 | 12.69 | 11.08 | 11.83 | 1,602,622 | +0.14(+1.20%) |
May 30, 2014 | 11.82 | 12.10 | 11.64 | 11.69 | 478,844 | -0.09(-0.76%) |
May 29, 2014 | 11.65 | 11.91 | 11.46 | 11.78 | 273,295 | +0.23(+1.99%) |
May 28, 2014 | 11.75 | 11.84 | 11.33 | 11.55 | 274,971 | -0.20(-1.70%) |
May 27, 2014 | 11.75 | 11.87 | 11.25 | 11.75 | 346,878 | +0.08(+0.69%) |
May 23, 2014 | 10.50 | 11.67 | 11.67 | 11.67 | 518,400 | +1.12(+10.62%) |
May 22, 2014 | 9.960 | 10.57 | 9.960 | 10.55 | 285,417 | +0.61(+6.14%) |
May 21, 2014 | 10.10 | 10.23 | 9.761 | 9.940 | 267,108 | -0.14(-1.39%) |
May 20, 2014 | 10.52 | 10.61 | 9.900 | 10.08 | 434,503 | -0.50(-4.73%) |
May 19, 2014 | 10.24 | 10.62 | 10.00 | 10.58 | 292,683 | +0.43(+4.24%) |
May 16, 2014 | 10.62 | 10.62 | 9.980 | 10.15 | 472,612 | -0.48(-4.52%) |
May 15, 2014 | 10.86 | 11.06 | 10.15 | 10.63 | 493,156 | -0.28(-2.57%) |
May 14, 2014 | 10.98 | 11.37 | 10.80 | 10.91 | 389,304 | -0.15(-1.36%) |
May 13, 2014 | 11.75 | 11.95 | 10.87 | 11.06 | 719,263 | -1.05(-8.67%) |
May 12, 2014 | 11.90 | 12.50 | 11.90 | 12.11 | 285,500 | +0.23(+1.94%) |
May 09, 2014 | 11.93 | 12.04 | 11.50 | 11.88 | 655,028 | -0.16(-1.33%) |
May 08, 2014 | 12.94 | 12.96 | 11.93 | 12.04 | 517,638 | -0.98(-7.53%) |
May 07, 2014 | 12.82 | 13.05 | 12.42 | 13.02 | 390,925 | +0.26(+2.04%) |
May 06, 2014 | 13.24 | 13.42 | 12.75 | 12.76 | 299,120 | -0.49(-3.70%) |
May 05, 2014 | 12.22 | 13.25 | 12.15 | 13.25 | 689,911 | +0.89(+7.20%) |
May 02, 2014 | 12.60 | 12.60 | 12.02 | 12.36 | 326,751 | -0.22(-1.75%) |
May 01, 2014 | 12.35 | 13.12 | 11.98 | 12.58 | 437,275 | +0.20(+1.62%) |
Apr 30, 2014 | 12.24 | 12.45 | 11.73 | 12.38 | 371,777 | +0.03(+0.24%) |
Apr 29, 2014 | 11.34 | 12.40 | 11.29 | 12.35 | 443,513 | +1.07(+9.49%) |
Apr 28, 2014 | 11.54 | 11.66 | 10.60 | 11.28 | 464,335 | -0.21(-1.83%) |
Apr 25, 2014 | 11.97 | 11.97 | 11.33 | 11.49 | 259,805 | -0.60(-4.96%) |
Apr 24, 2014 | 11.97 | 12.29 | 11.38 | 12.09 | 265,229 | +0.24(+2.03%) |
Apr 23, 2014 | 12.25 | 12.27 | 11.80 | 11.85 | 234,279 | -0.44(-3.58%) |
Apr 22, 2014 | 11.28 | 12.47 | 11.28 | 12.29 | 374,861 | +0.98(+8.66%) |
Apr 21, 2014 | 11.41 | 11.58 | 11.26 | 11.31 | 271,673 | +0.04(+0.35%) |
Apr 17, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 357,500 | -0.06(-0.53%) |
Apr 16, 2014 | 11.41 | 11.59 | 11.17 | 11.33 | 421,635 | +0.01(+0.09%) |
Apr 15, 2014 | 11.43 | 11.62 | 10.78 | 11.32 | 527,087 | -0.07(-0.61%) |
Apr 14, 2014 | 11.61 | 11.84 | 11.18 | 11.39 | 390,254 | -0.05(-0.44%) |
Apr 11, 2014 | 11.23 | 11.52 | 10.85 | 11.44 | 437,728 | +0.12(+1.06%) |
Apr 10, 2014 | 12.05 | 12.09 | 10.94 | 11.32 | 381,574 | -0.75(-6.21%) |
Apr 09, 2014 | 11.23 | 12.10 | 11.15 | 12.07 | 262,200 | +0.92(+8.25%) |
Apr 08, 2014 | 10.84 | 11.20 | 10.53 | 11.15 | 319,407 | +0.27(+2.48%) |
Apr 07, 2014 | 11.44 | 11.67 | 10.37 | 10.88 | 582,490 | -0.56(-4.90%) |
Apr 04, 2014 | 12.13 | 12.14 | 11.22 | 11.44 | 404,180 | -0.58(-4.83%) |
Apr 03, 2014 | 12.52 | 12.60 | 11.82 | 12.02 | 299,026 | -0.35(-2.83%) |
Apr 02, 2014 | 12.47 | 12.64 | 12.03 | 12.37 | 246,357 | -0.11(-0.88%) |
Apr 01, 2014 | 12.06 | 12.60 | 12.06 | 12.48 | 412,122 | +0.41(+3.40%) |
Mar 31, 2014 | 11.38 | 12.12 | 11.33 | 12.07 | 876,986 | +0.73(+6.44%) |
Mar 28, 2014 | 11.24 | 11.78 | 11.20 | 11.34 | 401,661 | +0.08(+0.71%) |
Mar 27, 2014 | 11.70 | 11.82 | 11.15 | 11.26 | 546,793 | -0.32(-2.76%) |
Mar 26, 2014 | 12.10 | 12.27 | 11.50 | 11.58 | 342,754 | -0.41(-3.42%) |
Mar 25, 2014 | 12.48 | 12.69 | 11.65 | 11.99 | 520,605 | -0.25(-2.04%) |
Mar 24, 2014 | 12.50 | 12.82 | 11.50 | 12.24 | 660,653 | -0.22(-1.77%) |
Mar 21, 2014 | 13.22 | 13.45 | 12.43 | 12.46 | 496,834 | -0.65(-4.96%) |
Mar 20, 2014 | 12.78 | 13.27 | 12.78 | 13.11 | 276,965 | +0.04(+0.31%) |
Mar 19, 2014 | 12.79 | 13.47 | 12.57 | 13.07 | 760,189 | +0.33(+2.59%) |
Mar 18, 2014 | 11.77 | 12.78 | 11.65 | 12.74 | 820,420 | +1.22(+10.59%) |
Mar 17, 2014 | 11.34 | 11.68 | 11.27 | 11.52 | 656,043 | +0.17(+1.50%) |
Mar 14, 2014 | 11.50 | 11.59 | 11.00 | 11.35 | 2,279,028 | -0.95(-7.72%) |
Mar 13, 2014 | 12.90 | 13.07 | 12.19 | 12.30 | 307,852 | -0.55(-4.28%) |
Mar 12, 2014 | 12.46 | 12.86 | 12.38 | 12.85 | 263,058 | +0.33(+2.64%) |
Mar 11, 2014 | 12.91 | 12.99 | 12.46 | 12.52 | 287,359 | -0.36(-2.80%) |
Mar 10, 2014 | 13.00 | 13.09 | 12.48 | 12.88 | 348,693 | -0.15(-1.15%) |
Mar 07, 2014 | 13.51 | 13.51 | 12.62 | 13.03 | 257,222 | -0.11(-0.84%) |
Mar 06, 2014 | 13.65 | 13.74 | 13.02 | 13.14 | 290,782 | -0.01(-0.08%) |
Mar 05, 2014 | 13.15 | 13.21 | 12.97 | 13.15 | 251,463 | +0.02(+0.15%) |
Mar 04, 2014 | 13.08 | 13.51 | 12.95 | 13.13 | 457,626 | +0.21(+1.63%) |
Mar 03, 2014 | 12.94 | 13.36 | 12.46 | 12.92 | 406,928 | -0.44(-3.29%) |
Feb 28, 2014 | 14.44 | 14.69 | 12.60 | 13.36 | 635,760 | -1.14(-7.86%) |
Feb 27, 2014 | 14.20 | 14.57 | 14.11 | 14.50 | 258,263 | +0.27(+1.90%) |
Feb 26, 2014 | 14.16 | 14.45 | 14.02 | 14.23 | 214,894 | +0.08(+0.57%) |
Feb 25, 2014 | 14.01 | 14.63 | 13.96 | 14.15 | 376,395 | +0.21(+1.51%) |
Feb 24, 2014 | 13.95 | 14.16 | 13.78 | 13.94 | 371,747 | +0.16(+1.16%) |
Feb 21, 2014 | 14.22 | 14.68 | 13.75 | 13.78 | 487,259 | -0.32(-2.27%) |
Feb 20, 2014 | 13.49 | 14.45 | 13.30 | 14.10 | 556,649 | +0.62(+4.60%) |
Feb 19, 2014 | 13.13 | 14.50 | 13.10 | 13.48 | 863,327 | +0.22(+1.66%) |
Feb 18, 2014 | 12.06 | 13.40 | 11.99 | 13.26 | 890,063 | +1.35(+11.34%) |
Feb 14, 2014 | 11.99 | 11.91 | 11.91 | 11.91 | 191,300 | -0.13(-1.08%) |
Feb 13, 2014 | 11.78 | 12.16 | 11.70 | 12.04 | 295,771 | +0.12(+1.01%) |
Feb 12, 2014 | 12.23 | 12.36 | 11.81 | 11.92 | 417,518 | -0.24(-1.97%) |
Feb 11, 2014 | 12.34 | 12.48 | 12.01 | 12.16 | 246,145 | +0.28(+2.36%) |
Feb 10, 2014 | 11.85 | 12.05 | 11.60 | 11.88 | 220,708 | +0.06(+0.51%) |
Feb 07, 2014 | 11.64 | 12.04 | 11.52 | 11.82 | 250,923 | +0.17(+1.46%) |
Feb 06, 2014 | 11.87 | 12.21 | 11.62 | 11.65 | 376,920 | -0.15(-1.27%) |
Feb 05, 2014 | 12.45 | 12.91 | 11.62 | 11.80 | 1,414,274 | +0.55(+4.89%) |
Feb 04, 2014 | 11.42 | 11.68 | 11.09 | 11.25 | 173,345 | -0.10(-0.88%) |
Feb 03, 2014 | 11.50 | 12.01 | 11.32 | 11.35 | 342,912 | -0.33(-2.83%) |
Jan 31, 2014 | 11.65 | 11.98 | 11.39 | 11.68 | 308,328 | -0.30(-2.50%) |
Jan 30, 2014 | 11.65 | 12.15 | 11.57 | 11.98 | 255,630 | +0.46(+3.99%) |
Jan 29, 2014 | 12.13 | 12.29 | 11.40 | 11.52 | 798,015 | +0.29(+2.58%) |
Jan 28, 2014 | 10.57 | 11.25 | 10.36 | 11.23 | 336,252 | +0.72(+6.85%) |
Jan 27, 2014 | 11.07 | 11.28 | 10.11 | 10.51 | 642,943 | -0.76(-6.74%) |
Jan 24, 2014 | 11.85 | 12.15 | 10.99 | 11.27 | 525,617 | -0.82(-6.78%) |
Jan 23, 2014 | 12.23 | 12.29 | 11.81 | 12.09 | 206,560 | -0.15(-1.23%) |
Jan 22, 2014 | 12.44 | 12.70 | 12.00 | 12.24 | 226,568 | -0.25(-2.00%) |
Jan 21, 2014 | 12.22 | 12.75 | 12.01 | 12.49 | 291,272 | +0.30(+2.46%) |
Jan 17, 2014 | 12.26 | 12.19 | 12.19 | 12.19 | 411,200 | -0.07(-0.57%) |
Jan 16, 2014 | 12.14 | 12.29 | 11.94 | 12.26 | 286,838 | +0.09(+0.74%) |
Jan 15, 2014 | 12.10 | 12.30 | 11.92 | 12.17 | 321,276 | +0.07(+0.58%) |
Jan 14, 2014 | 12.05 | 12.27 | 11.90 | 12.10 | 289,940 | +0.03(+0.25%) |
Jan 13, 2014 | 11.90 | 12.39 | 11.74 | 12.07 | 532,238 | +0.18(+1.51%) |
Jan 10, 2014 | 11.82 | 11.98 | 11.43 | 11.89 | 338,371 | +0.27(+2.32%) |
Jan 09, 2014 | 11.48 | 11.67 | 11.27 | 11.62 | 218,730 | +0.21(+1.84%) |
Jan 08, 2014 | 10.77 | 11.55 | 10.59 | 11.41 | 411,781 | +0.60(+5.55%) |
Jan 07, 2014 | 10.87 | 10.95 | 10.55 | 10.81 | 326,901 | -0.06(-0.55%) |
Jan 06, 2014 | 11.79 | 11.79 | 10.75 | 10.87 | 496,847 | -0.77(-6.62%) |
Jan 03, 2014 | 12.03 | 12.13 | 11.21 | 11.64 | 469,674 | -0.42(-3.48%) |
Jan 02, 2014 | 11.24 | 12.07 | 11.08 | 12.06 | 426,278 | +0.77(+6.82%) |
Dec 31, 2013 | 11.11 | 11.29 | 11.29 | 11.29 | 341,200 | +0.13(+1.16%) |
Dec 30, 2013 | 11.09 | 11.26 | 10.96 | 11.16 | 325,467 | +0.14(+1.27%) |
Dec 27, 2013 | 11.11 | 11.19 | 10.73 | 11.02 | 276,428 | -0.05(-0.45%) |
Dec 26, 2013 | 11.03 | 11.56 | 10.84 | 11.07 | 361,074 | +0.09(+0.82%) |
Dec 24, 2013 | 10.94 | 11.03 | 10.60 | 10.98 | 321,313 | +0.02(+0.18%) |
Dec 23, 2013 | 10.58 | 11.33 | 10.45 | 10.96 | 1,006,311 | +0.46(+4.38%) |
Dec 20, 2013 | 10.16 | 10.59 | 10.10 | 10.50 | 534,728 | +0.37(+3.65%) |
Dec 19, 2013 | 10.20 | 10.65 | 10.03 | 10.13 | 675,519 | -0.40(-3.80%) |
Dec 18, 2013 | 9.840 | 10.55 | 9.420 | 10.53 | 2,839,986 | +1.61(+18.05%) |
Dec 17, 2013 | 9.280 | 9.280 | 8.830 | 8.920 | 615,580 | -0.33(-3.57%) |
Dec 16, 2013 | 8.290 | 9.660 | 8.250 | 9.250 | 1,449,966 | +1.00(+12.12%) |
Dec 13, 2013 | 7.750 | 8.260 | 7.720 | 8.250 | 686,913 | +0.48(+6.18%) |
Dec 12, 2013 | 7.200 | 7.870 | 7.130 | 7.770 | 466,222 | +0.55(+7.62%) |
Dec 11, 2013 | 7.230 | 7.300 | 7.000 | 7.220 | 500,868 | -0.03(-0.41%) |
Dec 10, 2013 | 7.360 | 7.380 | 7.150 | 7.250 | 320,794 | -0.11(-1.49%) |
Dec 09, 2013 | 7.360 | 7.470 | 7.200 | 7.360 | 269,969 | +0.05(+0.68%) |
Dec 06, 2013 | 7.470 | 7.550 | 7.200 | 7.310 | 0 | -0.06(-0.81%) |
Dec 05, 2013 | 7.390 | 7.500 | 7.260 | 7.370 | 0 | +0.01(+0.14%) |
Dec 04, 2013 | 7.490 | 7.548 | 7.320 | 7.360 | 0 | -0.15(-2.00%) |
Dec 03, 2013 | 7.450 | 7.660 | 7.360 | 7.510 | 0 | +0.06(+0.81%) |