Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.37 | 12.99 | 12.99 | 12.99 | 126,400 | -0.33(-2.48%) |
Dec 30, 2014 | 13.47 | 13.47 | 13.19 | 13.32 | 120,221 | -0.23(-1.70%) |
Dec 29, 2014 | 13.63 | 13.81 | 13.53 | 13.55 | 72,578 | -0.06(-0.44%) |
Dec 26, 2014 | 13.64 | 13.71 | 13.47 | 13.61 | 63,399 | -0.01(-0.07%) |
Dec 24, 2014 | 13.41 | 13.62 | 13.62 | 13.62 | 119,100 | +0.34(+2.56%) |
Dec 23, 2014 | 13.40 | 13.54 | 13.27 | 13.28 | 141,723 | -0.09(-0.67%) |
Dec 22, 2014 | 13.27 | 13.45 | 13.09 | 13.37 | 158,634 | +0.15(+1.13%) |
Dec 19, 2014 | 13.24 | 13.35 | 12.98 | 13.22 | 175,820 | -0.03(-0.23%) |
Dec 18, 2014 | 13.00 | 13.51 | 12.96 | 13.25 | 251,096 | +0.43(+3.35%) |
Dec 17, 2014 | 12.64 | 12.87 | 12.35 | 12.82 | 192,406 | +0.17(+1.34%) |
Dec 16, 2014 | 12.59 | 12.89 | 12.35 | 12.65 | 213,925 | +0.00(+0.00%) |
Dec 15, 2014 | 13.02 | 13.28 | 12.49 | 12.65 | 209,950 | -0.31(-2.39%) |
Dec 12, 2014 | 12.77 | 13.15 | 12.49 | 12.96 | 328,571 | +0.04(+0.31%) |
Dec 11, 2014 | 12.60 | 13.04 | 12.58 | 12.92 | 284,105 | +0.34(+2.70%) |
Dec 10, 2014 | 13.34 | 13.36 | 12.56 | 12.58 | 232,307 | -0.82(-6.12%) |
Dec 09, 2014 | 12.83 | 14.47 | 12.83 | 13.40 | 255,028 | +0.35(+2.68%) |
Dec 08, 2014 | 13.30 | 13.47 | 13.00 | 13.05 | 235,428 | -0.26(-1.95%) |
Dec 05, 2014 | 12.56 | 13.34 | 12.55 | 13.31 | 262,267 | +0.80(+6.39%) |
Dec 04, 2014 | 12.78 | 12.81 | 12.44 | 12.51 | 165,448 | -0.24(-1.88%) |
Dec 03, 2014 | 11.80 | 13.01 | 11.77 | 12.75 | 422,194 | +0.96(+8.14%) |
Dec 02, 2014 | 11.79 | 11.97 | 11.65 | 11.79 | 211,074 | -0.03(-0.25%) |
Dec 01, 2014 | 12.18 | 12.18 | 11.68 | 11.82 | 140,055 | -0.36(-2.96%) |
Nov 28, 2014 | 12.31 | 12.35 | 12.09 | 12.18 | 97,751 | -0.15(-1.22%) |
Nov 26, 2014 | 11.65 | 12.33 | 12.33 | 12.33 | 425,200 | +0.72(+6.20%) |
Nov 25, 2014 | 11.42 | 11.71 | 11.30 | 11.61 | 198,121 | +0.24(+2.11%) |
Nov 24, 2014 | 11.38 | 11.45 | 11.33 | 11.37 | 210,457 | +0.00(+0.00%) |
Nov 21, 2014 | 11.36 | 11.45 | 11.27 | 11.37 | 564,652 | +0.15(+1.34%) |
Nov 20, 2014 | 11.03 | 11.27 | 10.99 | 11.22 | 285,342 | +0.11(+0.99%) |
Nov 19, 2014 | 11.46 | 11.46 | 11.11 | 11.11 | 170,059 | -0.33(-2.88%) |
Nov 18, 2014 | 11.08 | 11.44 | 11.07 | 11.44 | 304,434 | +0.33(+2.97%) |
Nov 17, 2014 | 11.09 | 11.14 | 10.93 | 11.11 | 354,568 | -0.01(-0.09%) |
Nov 14, 2014 | 11.12 | 11.19 | 10.95 | 11.12 | 219,379 | -0.05(-0.45%) |
Nov 13, 2014 | 11.37 | 11.52 | 11.02 | 11.17 | 332,631 | -0.30(-2.62%) |
Nov 12, 2014 | 11.38 | 11.49 | 11.37 | 11.47 | 86,669 | +0.05(+0.44%) |
Nov 11, 2014 | 11.40 | 11.45 | 11.05 | 11.42 | 194,613 | -0.01(-0.09%) |
Nov 10, 2014 | 11.42 | 11.47 | 11.23 | 11.43 | 107,911 | -0.01(-0.09%) |
Nov 07, 2014 | 11.39 | 11.50 | 11.30 | 11.44 | 163,165 | +0.05(+0.44%) |
Nov 06, 2014 | 11.04 | 11.49 | 10.93 | 11.39 | 437,920 | +0.35(+3.17%) |
Nov 05, 2014 | 11.32 | 11.32 | 10.93 | 11.04 | 193,288 | -0.21(-1.87%) |
Nov 04, 2014 | 11.28 | 11.38 | 11.11 | 11.25 | 93,752 | -0.08(-0.71%) |
Nov 03, 2014 | 11.13 | 11.43 | 10.99 | 11.33 | 190,660 | +0.20(+1.80%) |
Oct 31, 2014 | 10.87 | 11.21 | 10.81 | 11.13 | 176,158 | +0.42(+3.92%) |
Oct 30, 2014 | 10.92 | 10.94 | 10.57 | 10.71 | 109,132 | -0.30(-2.72%) |
Oct 29, 2014 | 10.99 | 11.12 | 10.86 | 11.01 | 116,743 | -0.01(-0.09%) |
Oct 28, 2014 | 10.57 | 11.07 | 10.54 | 11.02 | 112,156 | +0.48(+4.55%) |
Oct 27, 2014 | 10.46 | 10.62 | 10.53 | 10.54 | 75,880 | +0.01(+0.09%) |
Oct 24, 2014 | 10.52 | 10.64 | 10.44 | 10.53 | 162,528 | -0.02(-0.19%) |
Oct 23, 2014 | 10.46 | 10.69 | 10.46 | 10.55 | 161,742 | +0.22(+2.13%) |
Oct 22, 2014 | 10.71 | 10.91 | 10.31 | 10.33 | 218,697 | -0.32(-3.00%) |
Oct 21, 2014 | 10.45 | 10.71 | 10.40 | 10.65 | 234,474 | +0.27(+2.60%) |
Oct 20, 2014 | 10.29 | 10.29 | 10.29 | 10.38 | 254,450 | +0.04(+0.39%) |
Oct 17, 2014 | 10.25 | 10.62 | 10.24 | 10.34 | 245,204 | +0.17(+1.67%) |
Oct 16, 2014 | 10.15 | 10.34 | 10.05 | 10.17 | 195,544 | -0.19(-1.83%) |
Oct 15, 2014 | 10.02 | 10.39 | 9.910 | 10.36 | 104,802 | +0.18(+1.77%) |
Oct 14, 2014 | 10.13 | 10.38 | 10.10 | 10.18 | 167,165 | +0.12(+1.19%) |
Oct 13, 2014 | 10.32 | 10.35 | 10.03 | 10.06 | 128,492 | -0.26(-2.52%) |
Oct 10, 2014 | 10.75 | 10.76 | 10.26 | 10.32 | 244,158 | -0.62(-5.67%) |
Oct 09, 2014 | 11.37 | 11.37 | 10.90 | 10.94 | 165,801 | -0.42(-3.70%) |
Oct 08, 2014 | 11.00 | 11.40 | 10.87 | 11.36 | 158,286 | +0.34(+3.09%) |
Oct 07, 2014 | 11.33 | 11.50 | 10.99 | 11.02 | 227,870 | -0.31(-2.74%) |
Oct 06, 2014 | 11.31 | 11.44 | 11.17 | 11.33 | 251,983 | +0.02(+0.18%) |
Oct 03, 2014 | 11.39 | 11.47 | 11.22 | 11.31 | 171,936 | -0.01(-0.09%) |
Oct 02, 2014 | 11.29 | 11.44 | 11.06 | 11.32 | 149,553 | -0.01(-0.09%) |
Oct 01, 2014 | 11.70 | 11.71 | 11.27 | 11.33 | 278,562 | -0.37(-3.16%) |
Sep 30, 2014 | 11.73 | 12.02 | 11.66 | 11.70 | 158,917 | -0.06(-0.51%) |
Sep 29, 2014 | 11.79 | 11.89 | 11.62 | 11.76 | 204,080 | -0.14(-1.18%) |
Sep 26, 2014 | 12.14 | 12.24 | 11.81 | 11.90 | 325,609 | -0.18(-1.49%) |
Sep 25, 2014 | 12.20 | 12.27 | 12.00 | 12.08 | 318,586 | -0.19(-1.55%) |
Sep 24, 2014 | 12.19 | 12.30 | 12.13 | 12.27 | 183,011 | +0.07(+0.57%) |
Sep 23, 2014 | 12.29 | 12.29 | 12.05 | 12.20 | 282,288 | -0.09(-0.73%) |
Sep 22, 2014 | 12.33 | 12.38 | 12.03 | 12.29 | 309,089 | -0.10(-0.81%) |
Sep 19, 2014 | 12.38 | 12.47 | 12.17 | 12.39 | 335,433 | +0.06(+0.49%) |
Sep 18, 2014 | 12.09 | 12.33 | 12.09 | 12.33 | 457,038 | +0.26(+2.15%) |
Sep 17, 2014 | 12.00 | 12.43 | 11.97 | 12.07 | 290,792 | +0.00(+0.00%) |
Sep 16, 2014 | 12.07 | 12.16 | 12.00 | 12.07 | 141,200 | +0.00(+0.00%) |
Sep 15, 2014 | 12.22 | 12.33 | 12.00 | 12.07 | 199,258 | -0.11(-0.90%) |
Sep 12, 2014 | 12.24 | 12.24 | 12.03 | 12.18 | 215,859 | -0.04(-0.33%) |
Sep 11, 2014 | 12.11 | 12.25 | 12.00 | 12.22 | 280,654 | +0.03(+0.25%) |
Sep 10, 2014 | 12.35 | 12.35 | 11.98 | 12.19 | 170,127 | -0.15(-1.22%) |
Sep 09, 2014 | 12.23 | 12.39 | 12.07 | 12.34 | 681,678 | +0.13(+1.06%) |
Sep 08, 2014 | 12.01 | 12.35 | 11.96 | 12.21 | 1,406,916 | +0.15(+1.24%) |
Sep 05, 2014 | 11.94 | 12.08 | 11.85 | 12.06 | 160,714 | +0.15(+1.26%) |
Sep 04, 2014 | 11.95 | 11.97 | 11.86 | 11.91 | 127,881 | +0.01(+0.08%) |
Sep 03, 2014 | 12.01 | 12.07 | 11.87 | 11.90 | 85,377 | -0.03(-0.25%) |
Sep 02, 2014 | 12.31 | 12.33 | 11.89 | 11.93 | 200,774 | -0.40(-3.24%) |
Aug 29, 2014 | 11.80 | 12.33 | 12.33 | 12.33 | 212,700 | +0.56(+4.76%) |
Aug 28, 2014 | 12.10 | 12.17 | 11.59 | 11.77 | 384,579 | -0.30(-2.49%) |
Aug 27, 2014 | 11.77 | 12.09 | 11.69 | 12.07 | 219,917 | +0.40(+3.43%) |
Aug 26, 2014 | 11.58 | 11.75 | 11.38 | 11.67 | 574,435 | +0.10(+0.86%) |
Aug 25, 2014 | 12.52 | 12.58 | 11.53 | 11.57 | 783,863 | -0.92(-7.37%) |
Aug 22, 2014 | 12.59 | 12.59 | 12.33 | 12.49 | 222,873 | -0.11(-0.87%) |
Aug 21, 2014 | 12.75 | 12.75 | 12.38 | 12.60 | 262,247 | -0.14(-1.10%) |
Aug 20, 2014 | 12.79 | 12.96 | 12.66 | 12.74 | 145,807 | -0.08(-0.62%) |
Aug 19, 2014 | 12.76 | 13.02 | 12.67 | 12.82 | 155,374 | +0.02(+0.16%) |
Aug 18, 2014 | 13.00 | 13.05 | 12.73 | 12.80 | 425,246 | -0.20(-1.54%) |
Aug 15, 2014 | 13.04 | 13.08 | 12.54 | 13.00 | 250,482 | -0.04(-0.31%) |
Aug 14, 2014 | 13.18 | 13.18 | 12.98 | 13.04 | 122,789 | -0.15(-1.14%) |
Aug 13, 2014 | 13.70 | 13.70 | 13.02 | 13.19 | 259,700 | -0.52(-3.79%) |
Aug 12, 2014 | 13.60 | 13.73 | 13.50 | 13.71 | 147,669 | +0.04(+0.29%) |
Aug 11, 2014 | 13.56 | 13.86 | 13.42 | 13.67 | 53,786 | +0.17(+1.26%) |
Aug 08, 2014 | 13.58 | 13.58 | 13.36 | 13.50 | 119,419 | -0.20(-1.46%) |
Aug 07, 2014 | 13.90 | 13.93 | 13.56 | 13.70 | 88,053 | -0.14(-1.01%) |
Aug 06, 2014 | 13.94 | 14.05 | 13.77 | 13.84 | 108,415 | -0.10(-0.72%) |
Aug 05, 2014 | 14.00 | 14.08 | 13.76 | 13.94 | 94,480 | -0.04(-0.29%) |
Aug 04, 2014 | 13.71 | 14.05 | 13.71 | 13.98 | 84,391 | +0.22(+1.60%) |
Aug 01, 2014 | 14.00 | 14.16 | 13.69 | 13.76 | 172,154 | -0.25(-1.78%) |
Jul 31, 2014 | 13.95 | 14.16 | 13.74 | 14.01 | 144,545 | -0.08(-0.57%) |
Jul 30, 2014 | 14.01 | 14.15 | 13.96 | 14.09 | 87,048 | +0.17(+1.22%) |
Jul 29, 2014 | 14.01 | 14.16 | 13.89 | 13.92 | 95,644 | -0.05(-0.36%) |
Jul 28, 2014 | 13.96 | 14.03 | 13.75 | 13.97 | 89,396 | +0.00(+0.00%) |
Jul 25, 2014 | 14.12 | 14.16 | 13.94 | 13.97 | 151,123 | -0.24(-1.69%) |
Jul 24, 2014 | 14.27 | 14.40 | 14.15 | 14.21 | 87,518 | +0.00(+0.00%) |
Jul 23, 2014 | 14.47 | 14.47 | 14.18 | 14.21 | 93,697 | -0.26(-1.80%) |
Jul 22, 2014 | 14.30 | 14.50 | 14.22 | 14.47 | 146,102 | +0.17(+1.19%) |
Jul 21, 2014 | 14.09 | 14.43 | 14.00 | 14.30 | 141,905 | +0.12(+0.85%) |
Jul 18, 2014 | 14.21 | 14.34 | 13.93 | 14.18 | 89,176 | +0.01(+0.07%) |
Jul 17, 2014 | 14.21 | 14.32 | 14.09 | 14.17 | 146,045 | -0.07(-0.49%) |
Jul 16, 2014 | 13.93 | 14.31 | 13.86 | 14.24 | 602,055 | +0.26(+1.86%) |
Jul 15, 2014 | 14.07 | 14.33 | 13.85 | 13.98 | 89,403 | -0.12(-0.85%) |
Jul 14, 2014 | 14.05 | 14.15 | 13.94 | 14.10 | 163,202 | +0.16(+1.15%) |
Jul 11, 2014 | 14.02 | 14.02 | 13.72 | 13.94 | 87,069 | -0.08(-0.57%) |
Jul 10, 2014 | 13.85 | 14.14 | 13.75 | 14.02 | 233,578 | -0.11(-0.78%) |
Jul 09, 2014 | 14.08 | 14.39 | 14.04 | 14.13 | 151,678 | +0.05(+0.36%) |
Jul 08, 2014 | 14.77 | 14.77 | 14.00 | 14.08 | 201,381 | -0.29(-2.02%) |
Jul 07, 2014 | 14.50 | 14.50 | 14.22 | 14.37 | 93,257 | -0.07(-0.48%) |
Jul 03, 2014 | 14.46 | 14.44 | 14.44 | 14.44 | 62,300 | +0.06(+0.42%) |
Jul 02, 2014 | 14.40 | 14.70 | 14.32 | 14.38 | 144,224 | -0.09(-0.62%) |
Jul 01, 2014 | 14.13 | 14.50 | 14.05 | 14.47 | 197,618 | +0.37(+2.62%) |
Jun 30, 2014 | 13.85 | 14.24 | 13.74 | 14.10 | 186,323 | +0.23(+1.66%) |
Jun 27, 2014 | 13.84 | 13.87 | 13.58 | 13.87 | 276,623 | -0.06(-0.43%) |
Jun 26, 2014 | 13.86 | 13.97 | 13.66 | 13.93 | 114,214 | +0.09(+0.65%) |
Jun 25, 2014 | 13.67 | 13.87 | 13.55 | 13.84 | 105,917 | +0.19(+1.39%) |
Jun 24, 2014 | 13.71 | 14.19 | 13.60 | 13.65 | 208,542 | -0.01(-0.07%) |
Jun 23, 2014 | 13.99 | 14.02 | 13.60 | 13.66 | 108,256 | -0.29(-2.08%) |
Jun 20, 2014 | 13.68 | 14.07 | 13.63 | 13.95 | 230,468 | +0.33(+2.42%) |
Jun 19, 2014 | 13.58 | 13.71 | 13.34 | 13.62 | 371,661 | +0.12(+0.89%) |
Jun 18, 2014 | 13.31 | 13.64 | 13.25 | 13.50 | 204,489 | +0.23(+1.73%) |
Jun 17, 2014 | 13.08 | 13.49 | 13.06 | 13.27 | 157,443 | +0.15(+1.14%) |
Jun 16, 2014 | 12.71 | 13.33 | 12.71 | 13.12 | 252,287 | +0.38(+2.98%) |
Jun 13, 2014 | 12.50 | 12.80 | 12.50 | 12.74 | 193,848 | +0.30(+2.41%) |
Jun 12, 2014 | 12.61 | 12.71 | 12.40 | 12.44 | 58,548 | -0.19(-1.50%) |
Jun 11, 2014 | 12.51 | 12.72 | 12.50 | 12.63 | 106,347 | +0.11(+0.88%) |
Jun 10, 2014 | 12.71 | 13.00 | 12.35 | 12.52 | 543,519 | -0.17(-1.34%) |
Jun 06, 2014 | 12.57 | 12.78 | 12.57 | 12.69 | 128,447 | +0.11(+0.87%) |
Jun 05, 2014 | 12.43 | 12.71 | 12.35 | 12.58 | 163,689 | +0.17(+1.37%) |
Jun 04, 2014 | 12.15 | 12.47 | 12.15 | 12.41 | 106,902 | +0.25(+2.06%) |
Jun 03, 2014 | 12.14 | 12.26 | 12.07 | 12.16 | 116,918 | +0.02(+0.16%) |
Jun 02, 2014 | 12.50 | 12.50 | 12.06 | 12.14 | 158,938 | -0.28(-2.25%) |
May 30, 2014 | 12.57 | 12.57 | 12.33 | 12.42 | 182,149 | -0.12(-0.96%) |
May 29, 2014 | 12.58 | 12.70 | 12.54 | 12.54 | 121,187 | -0.05(-0.40%) |
May 28, 2014 | 12.77 | 12.77 | 12.52 | 12.59 | 222,215 | -0.21(-1.64%) |
May 27, 2014 | 12.71 | 12.91 | 12.71 | 12.80 | 191,360 | +0.11(+0.87%) |
May 23, 2014 | 12.64 | 12.69 | 12.69 | 12.69 | 167,300 | +0.09(+0.71%) |
May 22, 2014 | 12.59 | 12.74 | 12.53 | 12.60 | 210,256 | +0.05(+0.40%) |
May 21, 2014 | 12.90 | 12.99 | 12.53 | 12.55 | 482,156 | -0.44(-3.39%) |
May 20, 2014 | 13.07 | 13.15 | 12.97 | 12.99 | 136,267 | -0.11(-0.84%) |
May 19, 2014 | 13.10 | 13.24 | 13.04 | 13.10 | 181,531 | +0.01(+0.08%) |
May 16, 2014 | 13.08 | 13.10 | 12.97 | 13.09 | 172,441 | -0.02(-0.15%) |
May 15, 2014 | 13.25 | 13.26 | 12.93 | 13.11 | 178,764 | -0.15(-1.13%) |
May 14, 2014 | 13.45 | 13.47 | 13.16 | 13.26 | 188,265 | -0.24(-1.78%) |
May 13, 2014 | 13.56 | 13.59 | 13.31 | 13.50 | 309,223 | -0.02(-0.15%) |
May 12, 2014 | 13.96 | 14.01 | 13.39 | 13.52 | 253,282 | -0.42(-3.01%) |
May 09, 2014 | 13.69 | 14.01 | 13.61 | 13.94 | 130,795 | +0.16(+1.16%) |
May 08, 2014 | 13.94 | 14.15 | 13.59 | 13.78 | 167,463 | -0.32(-2.27%) |
May 07, 2014 | 14.28 | 14.32 | 13.86 | 14.10 | 152,589 | -0.18(-1.26%) |
May 06, 2014 | 14.35 | 14.36 | 14.13 | 14.28 | 255,353 | -0.11(-0.76%) |
May 05, 2014 | 14.26 | 14.46 | 14.22 | 14.39 | 232,328 | +0.02(+0.14%) |
May 02, 2014 | 14.12 | 14.42 | 14.06 | 14.37 | 439,324 | +0.21(+1.48%) |
May 01, 2014 | 13.95 | 14.28 | 13.78 | 14.16 | 229,358 | +0.16(+1.14%) |
Apr 30, 2014 | 14.15 | 14.17 | 13.88 | 14.00 | 115,329 | -0.16(-1.13%) |
Apr 29, 2014 | 14.19 | 14.43 | 14.03 | 14.16 | 142,445 | -0.01(-0.07%) |
Apr 28, 2014 | 14.63 | 14.63 | 13.89 | 14.17 | 428,749 | -0.45(-3.08%) |
Apr 25, 2014 | 14.61 | 14.67 | 14.24 | 14.62 | 294,604 | -0.07(-0.48%) |
Apr 24, 2014 | 14.65 | 14.79 | 14.35 | 14.69 | 180,384 | +0.15(+1.03%) |
Apr 23, 2014 | 14.27 | 14.64 | 14.27 | 14.54 | 239,376 | +0.22(+1.54%) |
Apr 22, 2014 | 13.87 | 14.35 | 13.81 | 14.32 | 111,993 | +0.49(+3.54%) |
Apr 21, 2014 | 13.68 | 13.89 | 13.68 | 13.83 | 134,500 | +0.11(+0.80%) |
Apr 17, 2014 | 13.57 | 13.72 | 13.72 | 13.72 | 67,700 | +0.15(+1.11%) |
Apr 16, 2014 | 13.77 | 13.77 | 13.45 | 13.57 | 128,723 | -0.15(-1.09%) |
Apr 15, 2014 | 13.76 | 13.85 | 13.45 | 13.72 | 244,505 | +0.02(+0.15%) |
Apr 14, 2014 | 13.60 | 13.83 | 13.34 | 13.70 | 426,561 | +0.17(+1.26%) |
Apr 11, 2014 | 13.70 | 13.83 | 13.52 | 13.53 | 370,686 | -0.28(-2.03%) |
Apr 10, 2014 | 13.96 | 13.99 | 13.47 | 13.81 | 197,026 | -0.20(-1.43%) |
Apr 09, 2014 | 13.90 | 14.05 | 13.85 | 14.01 | 104,090 | +0.10(+0.72%) |
Apr 08, 2014 | 13.95 | 14.21 | 13.87 | 13.91 | 399,269 | +0.02(+0.14%) |
Apr 07, 2014 | 13.60 | 14.06 | 13.60 | 13.89 | 522,847 | +0.21(+1.54%) |
Apr 04, 2014 | 13.80 | 13.88 | 13.46 | 13.68 | 140,119 | -0.09(-0.65%) |
Apr 03, 2014 | 13.75 | 14.00 | 13.72 | 13.77 | 101,762 | -0.03(-0.22%) |
Apr 02, 2014 | 13.86 | 13.92 | 13.67 | 13.80 | 99,371 | -0.04(-0.29%) |
Apr 01, 2014 | 13.13 | 14.02 | 13.08 | 13.84 | 429,015 | -0.10(-0.72%) |
Mar 31, 2014 | 13.28 | 13.95 | 13.20 | 13.94 | 695,160 | -0.58(-3.99%) |
Mar 28, 2014 | 14.30 | 14.57 | 14.23 | 14.52 | 238,005 | +0.29(+2.04%) |
Mar 27, 2014 | 14.22 | 14.48 | 14.10 | 14.23 | 158,072 | -0.02(-0.14%) |
Mar 26, 2014 | 14.72 | 14.83 | 14.14 | 14.25 | 139,498 | -0.37(-2.53%) |
Mar 25, 2014 | 14.64 | 14.98 | 14.51 | 14.62 | 134,510 | +0.09(+0.62%) |
Mar 24, 2014 | 14.63 | 14.90 | 14.32 | 14.53 | 162,476 | -0.08(-0.55%) |
Mar 21, 2014 | 14.94 | 14.94 | 14.45 | 14.61 | 242,355 | -0.23(-1.55%) |
Mar 20, 2014 | 14.61 | 14.97 | 14.49 | 14.84 | 317,443 | +0.37(+2.56%) |
Mar 19, 2014 | 14.47 | 14.72 | 14.32 | 14.47 | 250,327 | +0.02(+0.14%) |
Mar 18, 2014 | 14.04 | 14.53 | 14.04 | 14.45 | 179,718 | +0.37(+2.63%) |
Mar 17, 2014 | 14.23 | 14.37 | 14.04 | 14.08 | 199,264 | -0.07(-0.49%) |
Mar 14, 2014 | 13.85 | 14.33 | 13.85 | 14.15 | 412,927 | +0.34(+2.46%) |
Mar 13, 2014 | 13.90 | 14.00 | 13.43 | 13.81 | 577,207 | -0.12(-0.86%) |
Mar 12, 2014 | 12.74 | 13.93 | 12.50 | 13.93 | 3,038,097 | -0.40(-2.79%) |
Mar 11, 2014 | 14.85 | 14.85 | 14.33 | 14.33 | 360,344 | -0.46(-3.11%) |
Mar 10, 2014 | 15.16 | 15.17 | 14.66 | 14.79 | 291,186 | -0.37(-2.44%) |
Mar 07, 2014 | 15.32 | 15.33 | 15.06 | 15.16 | 192,547 | -0.08(-0.52%) |
Mar 06, 2014 | 15.23 | 15.40 | 15.14 | 15.24 | 232,906 | +0.06(+0.40%) |
Mar 05, 2014 | 15.10 | 15.33 | 15.02 | 15.18 | 164,426 | +0.13(+0.86%) |
Mar 04, 2014 | 14.97 | 15.40 | 14.90 | 15.05 | 1,001,917 | +0.12(+0.80%) |
Mar 03, 2014 | 14.65 | 14.94 | 14.41 | 14.93 | 351,382 | +0.19(+1.29%) |
Feb 28, 2014 | 15.14 | 15.14 | 14.67 | 14.74 | 241,273 | -0.34(-2.25%) |
Feb 27, 2014 | 14.87 | 15.13 | 14.77 | 15.08 | 1,331,771 | +0.27(+1.82%) |
Feb 26, 2014 | 14.42 | 14.99 | 14.40 | 14.81 | 607,274 | +0.42(+2.92%) |
Feb 25, 2014 | 14.81 | 14.94 | 14.35 | 14.39 | 1,243,612 | -0.42(-2.84%) |
Feb 24, 2014 | 15.61 | 15.61 | 14.60 | 14.81 | 644,678 | -0.70(-4.51%) |
Feb 21, 2014 | 15.96 | 15.96 | 15.32 | 15.51 | 307,423 | -0.38(-2.39%) |
Feb 20, 2014 | 15.84 | 16.00 | 15.59 | 15.89 | 233,378 | +0.12(+0.76%) |
Feb 19, 2014 | 16.20 | 16.29 | 15.67 | 15.77 | 349,641 | -0.46(-2.83%) |
Feb 18, 2014 | 16.23 | 16.48 | 16.20 | 16.23 | 182,372 | -0.07(-0.43%) |
Feb 14, 2014 | 16.37 | 16.30 | 16.30 | 16.30 | 148,900 | -0.06(-0.37%) |
Feb 13, 2014 | 16.15 | 16.48 | 16.04 | 16.36 | 111,753 | +0.09(+0.55%) |
Feb 12, 2014 | 16.19 | 16.34 | 16.04 | 16.27 | 146,601 | +0.08(+0.49%) |
Feb 11, 2014 | 16.32 | 16.59 | 16.02 | 16.19 | 205,288 | -0.16(-0.98%) |
Feb 10, 2014 | 16.36 | 16.68 | 16.27 | 16.35 | 304,766 | -0.01(-0.06%) |
Feb 07, 2014 | 16.06 | 16.42 | 15.86 | 16.36 | 458,148 | +0.42(+2.63%) |
Feb 06, 2014 | 15.50 | 16.08 | 15.46 | 15.94 | 283,614 | +0.48(+3.10%) |
Feb 05, 2014 | 15.48 | 15.70 | 15.31 | 15.46 | 209,470 | -0.10(-0.64%) |
Feb 04, 2014 | 15.62 | 15.80 | 15.51 | 15.56 | 197,255 | -0.03(-0.19%) |
Feb 03, 2014 | 15.81 | 15.90 | 15.45 | 15.59 | 280,812 | -0.22(-1.39%) |
Jan 31, 2014 | 15.79 | 16.11 | 15.68 | 15.81 | 205,285 | -0.11(-0.69%) |
Jan 30, 2014 | 15.91 | 16.11 | 15.67 | 15.92 | 921,789 | +0.04(+0.25%) |
Jan 29, 2014 | 15.95 | 16.20 | 15.66 | 15.88 | 628,700 | -0.28(-1.73%) |
Jan 28, 2014 | 15.96 | 17.28 | 15.27 | 16.16 | 1,563,611 | -1.41(-8.03%) |
Jan 27, 2014 | 17.69 | 17.85 | 17.49 | 17.57 | 161,120 | -0.15(-0.85%) |
Jan 24, 2014 | 18.00 | 18.08 | 17.58 | 17.72 | 189,800 | -0.39(-2.15%) |
Jan 23, 2014 | 18.25 | 18.33 | 18.04 | 18.11 | 102,807 | -0.28(-1.52%) |
Jan 22, 2014 | 18.25 | 18.58 | 18.23 | 18.39 | 79,029 | +0.15(+0.82%) |
Jan 21, 2014 | 18.35 | 18.54 | 18.11 | 18.24 | 184,271 | -0.03(-0.16%) |
Jan 17, 2014 | 18.06 | 18.27 | 18.27 | 18.27 | 281,900 | +0.12(+0.66%) |
Jan 16, 2014 | 18.17 | 18.24 | 18.10 | 18.15 | 118,181 | -0.09(-0.49%) |
Jan 15, 2014 | 18.30 | 18.36 | 18.02 | 18.24 | 139,955 | -0.03(-0.16%) |
Jan 14, 2014 | 17.64 | 18.28 | 17.64 | 18.27 | 341,638 | +0.74(+4.22%) |
Jan 13, 2014 | 17.30 | 17.77 | 17.30 | 17.53 | 218,174 | +0.25(+1.45%) |
Jan 10, 2014 | 17.30 | 17.62 | 17.24 | 17.28 | 245,431 | -0.07(-0.40%) |
Jan 09, 2014 | 17.90 | 18.12 | 16.98 | 17.35 | 332,131 | -0.55(-3.07%) |
Jan 08, 2014 | 18.00 | 18.03 | 17.80 | 17.90 | 273,999 | -0.10(-0.56%) |
Jan 07, 2014 | 18.20 | 18.39 | 17.85 | 18.00 | 282,371 | -0.12(-0.66%) |
Jan 06, 2014 | 19.26 | 19.26 | 17.77 | 18.12 | 514,438 | -1.15(-5.97%) |
Jan 03, 2014 | 19.40 | 19.49 | 19.08 | 19.27 | 171,861 | -0.18(-0.93%) |