Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.63 | 13.93 | 13.93 | 13.93 | 331,239 | +0.28(+2.07%) |
Dec 30, 2014 | 13.70 | 13.97 | 13.28 | 13.65 | 182,716 | -0.12(-0.90%) |
Dec 29, 2014 | 13.80 | 13.97 | 13.31 | 13.77 | 173,792 | -0.11(-0.76%) |
Dec 26, 2014 | 14.15 | 14.21 | 13.62 | 13.87 | 141,860 | -0.24(-1.69%) |
Dec 24, 2014 | 13.74 | 14.11 | 14.11 | 14.11 | 60,731 | +0.33(+2.36%) |
Dec 23, 2014 | 13.80 | 14.07 | 13.69 | 13.79 | 166,510 | -0.02(-0.13%) |
Dec 22, 2014 | 13.81 | 13.88 | 13.48 | 13.80 | 195,345 | +0.05(+0.38%) |
Dec 19, 2014 | 13.93 | 14.09 | 13.50 | 13.75 | 318,597 | -0.23(-1.64%) |
Dec 18, 2014 | 13.26 | 14.02 | 12.83 | 13.98 | 213,328 | +1.04(+8.03%) |
Dec 17, 2014 | 11.92 | 12.94 | 11.85 | 12.94 | 143,035 | +1.00(+8.33%) |
Dec 16, 2014 | 11.64 | 12.21 | 11.47 | 11.95 | 155,413 | +0.26(+2.26%) |
Dec 15, 2014 | 11.46 | 11.75 | 11.12 | 11.68 | 263,479 | +0.22(+1.92%) |
Dec 12, 2014 | 11.45 | 11.57 | 11.32 | 11.46 | 99,176 | -0.13(-1.14%) |
Dec 11, 2014 | 11.89 | 12.02 | 11.54 | 11.59 | 83,663 | -0.30(-2.52%) |
Dec 10, 2014 | 11.78 | 11.98 | 11.71 | 11.89 | 181,768 | +0.11(+0.90%) |
Dec 09, 2014 | 11.55 | 11.81 | 11.23 | 11.79 | 172,938 | +0.07(+0.60%) |
Dec 08, 2014 | 11.90 | 11.91 | 11.63 | 11.72 | 210,005 | -0.26(-2.13%) |
Dec 05, 2014 | 11.78 | 12.10 | 11.78 | 11.97 | 73,223 | +0.21(+1.80%) |
Dec 04, 2014 | 11.87 | 11.88 | 11.62 | 11.76 | 157,093 | -0.17(-1.40%) |
Dec 03, 2014 | 12.23 | 12.32 | 11.80 | 11.93 | 193,359 | -0.32(-2.59%) |
Dec 02, 2014 | 12.29 | 12.42 | 12.09 | 12.24 | 194,742 | -0.06(-0.50%) |
Dec 01, 2014 | 12.61 | 12.61 | 12.11 | 12.31 | 257,913 | +0.36(+3.02%) |
Nov 28, 2014 | 12.31 | 12.33 | 11.87 | 11.95 | 75,491 | -0.40(-3.21%) |
Nov 26, 2014 | 11.79 | 12.34 | 12.34 | 12.34 | 323,293 | +0.48(+4.09%) |
Nov 25, 2014 | 11.89 | 12.01 | 11.58 | 11.86 | 241,575 | +0.01(+0.07%) |
Nov 24, 2014 | 11.60 | 11.86 | 11.51 | 11.85 | 312,293 | +0.21(+1.82%) |
Nov 21, 2014 | 11.31 | 11.68 | 11.16 | 11.64 | 346,687 | +0.55(+5.01%) |
Nov 20, 2014 | 10.93 | 11.25 | 10.83 | 11.08 | 130,044 | +0.14(+1.29%) |
Nov 19, 2014 | 11.14 | 11.20 | 10.86 | 10.94 | 151,529 | -0.24(-2.13%) |
Nov 18, 2014 | 11.10 | 11.58 | 11.01 | 11.18 | 193,939 | +0.08(+0.71%) |
Nov 17, 2014 | 11.06 | 11.21 | 11.01 | 11.10 | 235,514 | +0.00(+0.00%) |
Nov 14, 2014 | 10.86 | 11.25 | 10.78 | 11.10 | 146,602 | +0.21(+1.94%) |
Nov 13, 2014 | 10.91 | 10.97 | 10.70 | 10.89 | 137,672 | +0.03(+0.24%) |
Nov 12, 2014 | 10.72 | 10.89 | 10.62 | 10.86 | 140,888 | +0.08(+0.74%) |
Nov 11, 2014 | 10.88 | 10.88 | 10.66 | 10.78 | 116,256 | -0.06(-0.57%) |
Nov 10, 2014 | 10.91 | 11.01 | 10.62 | 10.84 | 167,114 | -0.01(-0.08%) |
Nov 07, 2014 | 11.06 | 11.06 | 10.81 | 10.85 | 245,088 | -0.15(-1.36%) |
Nov 06, 2014 | 10.78 | 11.17 | 10.76 | 11.00 | 314,827 | +0.15(+1.38%) |
Nov 05, 2014 | 9.963 | 11.27 | 9.963 | 10.85 | 759,088 | +0.92(+9.22%) |
Nov 04, 2014 | 10.33 | 10.40 | 9.875 | 9.937 | 239,625 | -0.40(-3.84%) |
Nov 03, 2014 | 10.47 | 10.66 | 9.955 | 10.33 | 537,013 | +0.06(+0.60%) |
Oct 31, 2014 | 11.12 | 11.45 | 9.831 | 10.27 | 3,177,754 | -5.58(-35.19%) |
Oct 30, 2014 | 15.72 | 16.14 | 15.72 | 15.85 | 119,191 | +0.07(+0.45%) |
Oct 29, 2014 | 15.58 | 15.96 | 15.56 | 15.78 | 82,316 | +0.16(+1.01%) |
Oct 28, 2014 | 15.05 | 15.63 | 14.98 | 15.62 | 142,136 | +0.65(+4.36%) |
Oct 27, 2014 | 15.19 | 15.23 | 14.83 | 14.97 | 137,925 | -0.26(-1.73%) |
Oct 24, 2014 | 15.65 | 15.70 | 15.21 | 15.23 | 46,400 | -0.37(-2.37%) |
Oct 23, 2014 | 15.38 | 15.71 | 15.34 | 15.60 | 88,419 | +0.37(+2.43%) |
Oct 22, 2014 | 15.14 | 15.52 | 15.14 | 15.23 | 47,887 | +0.11(+0.76%) |
Oct 21, 2014 | 15.22 | 15.29 | 14.92 | 15.12 | 153,537 | -0.10(-0.64%) |
Oct 20, 2014 | 15.33 | 15.43 | 15.07 | 15.21 | 100,418 | -0.16(-1.03%) |
Oct 17, 2014 | 15.66 | 15.74 | 15.31 | 15.37 | 111,115 | -0.17(-1.08%) |
Oct 16, 2014 | 15.67 | 15.89 | 15.46 | 15.54 | 130,542 | -0.29(-1.84%) |
Oct 15, 2014 | 15.25 | 16.18 | 15.16 | 15.83 | 129,982 | +0.32(+2.04%) |
Oct 14, 2014 | 15.21 | 15.78 | 15.21 | 15.51 | 122,740 | +0.35(+2.32%) |
Oct 13, 2014 | 14.98 | 15.29 | 14.98 | 15.16 | 109,641 | +0.25(+1.65%) |
Oct 10, 2014 | 14.98 | 15.20 | 14.77 | 14.91 | 149,614 | -0.09(-0.59%) |
Oct 09, 2014 | 15.94 | 15.94 | 14.91 | 15.00 | 196,409 | -1.00(-6.22%) |
Oct 08, 2014 | 15.49 | 16.03 | 15.25 | 16.00 | 180,198 | +0.39(+2.48%) |
Oct 07, 2014 | 15.64 | 15.89 | 15.35 | 15.61 | 91,794 | -0.19(-1.17%) |
Oct 06, 2014 | 15.65 | 15.92 | 15.46 | 15.80 | 68,873 | +0.13(+0.84%) |
Oct 03, 2014 | 16.02 | 16.10 | 15.62 | 15.66 | 44,285 | -0.23(-1.44%) |
Oct 02, 2014 | 15.60 | 16.02 | 15.56 | 15.89 | 102,284 | +0.25(+1.58%) |
Oct 01, 2014 | 15.85 | 16.02 | 15.51 | 15.65 | 124,881 | -0.17(-1.06%) |
Sep 30, 2014 | 15.75 | 15.94 | 15.51 | 15.81 | 99,761 | +0.09(+0.56%) |
Sep 29, 2014 | 15.62 | 15.85 | 15.55 | 15.72 | 88,156 | -0.06(-0.39%) |
Sep 26, 2014 | 15.79 | 16.05 | 15.64 | 15.79 | 137,093 | +0.01(+0.06%) |
Sep 25, 2014 | 15.93 | 16.08 | 15.45 | 15.78 | 113,809 | -0.19(-1.21%) |
Sep 24, 2014 | 15.65 | 16.03 | 15.57 | 15.97 | 100,568 | +0.30(+1.91%) |
Sep 23, 2014 | 16.03 | 16.09 | 15.64 | 15.67 | 106,284 | -0.41(-2.57%) |
Sep 22, 2014 | 16.25 | 16.25 | 15.93 | 16.09 | 80,199 | -0.30(-1.83%) |
Sep 19, 2014 | 16.73 | 16.82 | 16.19 | 16.39 | 167,312 | -0.31(-1.85%) |
Sep 18, 2014 | 16.76 | 17.03 | 16.54 | 16.69 | 158,705 | +0.03(+0.16%) |
Sep 17, 2014 | 16.58 | 16.74 | 16.39 | 16.67 | 147,622 | +0.05(+0.32%) |
Sep 16, 2014 | 16.84 | 16.86 | 16.25 | 16.61 | 376,076 | -0.27(-1.62%) |
Sep 15, 2014 | 16.69 | 17.27 | 16.69 | 16.89 | 313,653 | +0.24(+1.43%) |
Sep 12, 2014 | 16.15 | 16.74 | 16.15 | 16.65 | 230,662 | +0.55(+3.39%) |
Sep 11, 2014 | 15.73 | 16.18 | 15.71 | 16.10 | 122,743 | +0.39(+2.47%) |
Sep 10, 2014 | 15.30 | 15.79 | 15.26 | 15.72 | 99,056 | +0.48(+3.12%) |
Sep 09, 2014 | 15.33 | 15.35 | 15.00 | 15.24 | 110,413 | -0.15(-0.97%) |
Sep 08, 2014 | 15.50 | 15.52 | 15.20 | 15.39 | 96,455 | -0.24(-1.52%) |
Sep 05, 2014 | 15.47 | 16.12 | 15.44 | 15.63 | 159,565 | +0.32(+2.07%) |
Sep 04, 2014 | 15.23 | 15.34 | 15.20 | 15.31 | 121,229 | +0.16(+1.05%) |
Sep 03, 2014 | 15.28 | 15.35 | 14.94 | 15.15 | 276,418 | -0.11(-0.75%) |
Sep 02, 2014 | 14.99 | 15.37 | 14.93 | 15.27 | 110,511 | +0.29(+1.94%) |
Aug 29, 2014 | 14.72 | 14.98 | 14.98 | 14.98 | 70,606 | +0.31(+2.10%) |
Aug 28, 2014 | 14.56 | 14.82 | 14.56 | 14.67 | 50,696 | +0.09(+0.60%) |
Aug 27, 2014 | 14.85 | 14.85 | 14.52 | 14.58 | 145,592 | -0.22(-1.49%) |
Aug 26, 2014 | 14.75 | 14.98 | 14.71 | 14.80 | 85,041 | +0.05(+0.36%) |
Aug 25, 2014 | 14.76 | 14.96 | 14.76 | 14.75 | 50,871 | +0.04(+0.24%) |
Aug 22, 2014 | 14.92 | 14.98 | 14.63 | 14.71 | 88,012 | -0.26(-1.76%) |
Aug 21, 2014 | 14.82 | 15.15 | 14.59 | 14.98 | 58,094 | +0.14(+0.95%) |
Aug 20, 2014 | 14.91 | 15.02 | 14.72 | 14.83 | 74,169 | -0.11(-0.71%) |
Aug 19, 2014 | 15.23 | 15.23 | 14.90 | 14.94 | 101,196 | -0.26(-1.68%) |
Aug 18, 2014 | 14.96 | 15.20 | 14.92 | 15.20 | 124,714 | +0.32(+2.13%) |
Aug 15, 2014 | 15.06 | 15.48 | 14.67 | 14.88 | 161,484 | -0.08(-0.53%) |
Aug 14, 2014 | 14.56 | 15.13 | 14.56 | 14.96 | 224,173 | +0.44(+3.03%) |
Aug 13, 2014 | 14.22 | 14.54 | 14.08 | 14.52 | 149,297 | +0.31(+2.17%) |
Aug 12, 2014 | 14.50 | 14.65 | 14.06 | 14.21 | 161,917 | -0.33(-2.30%) |
Aug 11, 2014 | 14.24 | 14.80 | 14.05 | 14.54 | 199,658 | +0.32(+2.23%) |
Aug 08, 2014 | 14.21 | 14.37 | 14.08 | 14.23 | 86,505 | -0.04(-0.25%) |
Aug 07, 2014 | 14.46 | 14.71 | 14.09 | 14.26 | 108,123 | -0.19(-1.34%) |
Aug 06, 2014 | 13.97 | 14.57 | 13.97 | 14.46 | 213,921 | +0.48(+3.47%) |
Aug 05, 2014 | 13.81 | 14.09 | 13.80 | 13.97 | 153,637 | +0.05(+0.38%) |
Aug 04, 2014 | 13.89 | 14.11 | 13.84 | 13.92 | 190,537 | +0.04(+0.25%) |
Aug 01, 2014 | 14.32 | 14.32 | 13.72 | 13.88 | 502,227 | -0.44(-3.08%) |
Jul 31, 2014 | 13.99 | 14.38 | 13.65 | 14.32 | 641,563 | +0.22(+1.56%) |
Jul 30, 2014 | 13.64 | 14.19 | 13.56 | 14.10 | 198,950 | +0.54(+3.96%) |
Jul 29, 2014 | 13.55 | 13.69 | 13.43 | 13.57 | 100,182 | +0.05(+0.39%) |
Jul 28, 2014 | 13.65 | 13.80 | 13.50 | 13.51 | 89,834 | -0.15(-1.10%) |
Jul 25, 2014 | 13.81 | 13.86 | 13.50 | 13.66 | 96,373 | -0.23(-1.65%) |
Jul 24, 2014 | 14.05 | 14.18 | 13.73 | 13.89 | 98,085 | -0.14(-1.00%) |
Jul 23, 2014 | 13.83 | 14.34 | 13.83 | 14.03 | 140,956 | +0.22(+1.59%) |
Jul 22, 2014 | 13.60 | 13.98 | 13.56 | 13.81 | 177,735 | +0.23(+1.69%) |
Jul 21, 2014 | 13.23 | 13.68 | 13.08 | 13.58 | 123,668 | +0.25(+1.85%) |
Jul 18, 2014 | 13.14 | 13.39 | 13.01 | 13.34 | 184,467 | +0.16(+1.20%) |
Jul 17, 2014 | 13.44 | 13.48 | 13.15 | 13.18 | 109,372 | -0.33(-2.41%) |
Jul 16, 2014 | 13.17 | 13.54 | 13.13 | 13.50 | 156,026 | +0.37(+2.82%) |
Jul 15, 2014 | 13.31 | 13.48 | 13.10 | 13.13 | 141,245 | -0.16(-1.19%) |
Jul 14, 2014 | 13.41 | 13.46 | 13.25 | 13.29 | 104,422 | +0.00(+0.00%) |
Jul 11, 2014 | 13.28 | 13.44 | 12.99 | 13.29 | 306,254 | -0.04(-0.26%) |
Jul 10, 2014 | 13.32 | 13.43 | 13.23 | 13.33 | 231,706 | -0.23(-1.69%) |
Jul 09, 2014 | 13.71 | 13.90 | 13.43 | 13.56 | 141,196 | -0.12(-0.90%) |
Jul 08, 2014 | 14.30 | 14.35 | 13.50 | 13.68 | 261,823 | -0.70(-4.84%) |
Jul 07, 2014 | 14.92 | 14.92 | 14.10 | 14.38 | 215,759 | -0.61(-4.06%) |
Jul 03, 2014 | 15.06 | 14.98 | 14.98 | 14.98 | 183,895 | -0.02(-0.12%) |
Jul 02, 2014 | 14.10 | 15.18 | 14.10 | 15.00 | 318,625 | +0.84(+5.91%) |
Jul 01, 2014 | 13.61 | 14.25 | 13.61 | 14.17 | 144,394 | +0.54(+3.94%) |
Jun 30, 2014 | 13.28 | 13.77 | 13.21 | 13.63 | 181,679 | +0.35(+2.65%) |
Jun 27, 2014 | 13.28 | 13.61 | 13.27 | 13.28 | 690,859 | -0.11(-0.79%) |
Jun 26, 2014 | 13.43 | 13.50 | 13.10 | 13.38 | 116,712 | -0.01(-0.07%) |
Jun 25, 2014 | 13.43 | 13.64 | 13.28 | 13.39 | 117,716 | -0.14(-1.04%) |
Jun 24, 2014 | 13.24 | 13.76 | 13.22 | 13.53 | 161,996 | +0.30(+2.26%) |
Jun 23, 2014 | 13.38 | 13.53 | 13.21 | 13.23 | 111,967 | -0.08(-0.60%) |
Jun 20, 2014 | 13.29 | 13.39 | 13.20 | 13.31 | 195,614 | +0.04(+0.33%) |
Jun 19, 2014 | 13.52 | 13.52 | 13.13 | 13.27 | 146,200 | -0.19(-1.38%) |
Jun 18, 2014 | 13.53 | 13.58 | 13.27 | 13.45 | 158,746 | -0.02(-0.13%) |
Jun 17, 2014 | 13.28 | 13.50 | 13.08 | 13.47 | 428,809 | +0.15(+1.12%) |
Jun 16, 2014 | 12.74 | 13.44 | 12.73 | 13.32 | 348,572 | +0.55(+4.35%) |
Jun 13, 2014 | 12.73 | 12.82 | 12.56 | 12.76 | 267,932 | +0.07(+0.55%) |
Jun 12, 2014 | 12.68 | 12.75 | 12.58 | 12.69 | 115,521 | +0.05(+0.42%) |
Jun 11, 2014 | 12.51 | 12.70 | 12.42 | 12.64 | 193,516 | +0.04(+0.35%) |
Jun 10, 2014 | 12.76 | 12.76 | 12.56 | 12.60 | 125,137 | -0.05(-0.42%) |
Jun 06, 2014 | 12.76 | 12.89 | 12.62 | 12.65 | 101,350 | -0.04(-0.28%) |
Jun 05, 2014 | 12.53 | 12.71 | 12.44 | 12.69 | 140,447 | +0.25(+1.98%) |
Jun 04, 2014 | 12.60 | 12.71 | 12.42 | 12.44 | 86,294 | -0.26(-2.01%) |
Jun 03, 2014 | 12.65 | 12.82 | 12.64 | 12.69 | 113,335 | -0.08(-0.62%) |
Jun 02, 2014 | 12.62 | 12.81 | 12.50 | 12.77 | 155,678 | +0.10(+0.76%) |
May 30, 2014 | 12.53 | 12.69 | 12.47 | 12.68 | 132,543 | +0.09(+0.70%) |
May 29, 2014 | 12.83 | 12.85 | 12.44 | 12.59 | 236,127 | -0.07(-0.56%) |
May 28, 2014 | 12.51 | 12.77 | 12.43 | 12.66 | 202,096 | +0.15(+1.20%) |
May 27, 2014 | 12.60 | 12.85 | 12.46 | 12.51 | 155,200 | +0.07(+0.57%) |
May 23, 2014 | 12.51 | 12.44 | 12.44 | 12.44 | 101,369 | -0.05(-0.42%) |
May 22, 2014 | 12.42 | 12.67 | 12.32 | 12.49 | 70,487 | +0.07(+0.57%) |
May 21, 2014 | 12.52 | 12.59 | 12.41 | 12.42 | 50,819 | +0.00(+0.00%) |
May 20, 2014 | 12.73 | 12.79 | 12.40 | 12.42 | 103,491 | -0.31(-2.42%) |
May 19, 2014 | 12.41 | 12.79 | 12.36 | 12.73 | 106,984 | +0.33(+2.70%) |
May 16, 2014 | 12.69 | 12.75 | 12.27 | 12.39 | 157,906 | -0.35(-2.76%) |
May 15, 2014 | 12.85 | 12.92 | 12.64 | 12.75 | 129,417 | -0.21(-1.63%) |
May 14, 2014 | 13.20 | 13.20 | 12.81 | 12.96 | 430,867 | -0.21(-1.61%) |
May 13, 2014 | 13.10 | 13.36 | 12.90 | 13.17 | 181,790 | +0.11(+0.88%) |
May 12, 2014 | 12.87 | 13.21 | 12.87 | 13.06 | 180,717 | +0.19(+1.51%) |
May 09, 2014 | 12.52 | 12.95 | 12.47 | 12.86 | 303,407 | +0.30(+2.38%) |
May 08, 2014 | 12.74 | 12.81 | 12.47 | 12.56 | 183,431 | -0.19(-1.45%) |
May 07, 2014 | 12.92 | 13.05 | 12.43 | 12.75 | 347,375 | -0.18(-1.36%) |
May 06, 2014 | 13.21 | 13.38 | 12.81 | 12.92 | 222,593 | -0.27(-2.07%) |
May 05, 2014 | 13.34 | 13.39 | 12.99 | 13.20 | 262,670 | -0.04(-0.27%) |
May 02, 2014 | 13.48 | 13.58 | 13.02 | 13.23 | 359,291 | -0.25(-1.83%) |
May 01, 2014 | 13.66 | 13.98 | 13.26 | 13.48 | 528,710 | -0.04(-0.26%) |
Apr 30, 2014 | 14.98 | 14.98 | 13.02 | 13.51 | 1,452,236 | -5.96(-30.59%) |
Apr 29, 2014 | 19.77 | 19.83 | 19.33 | 19.47 | 58,801 | -0.19(-0.94%) |
Apr 28, 2014 | 19.45 | 19.75 | 19.37 | 19.65 | 94,303 | +0.25(+1.27%) |
Apr 25, 2014 | 19.30 | 19.58 | 18.95 | 19.41 | 77,258 | +0.09(+0.46%) |
Apr 24, 2014 | 19.88 | 20.00 | 19.24 | 19.32 | 69,195 | -0.47(-2.36%) |
Apr 23, 2014 | 19.73 | 20.04 | 19.49 | 19.79 | 111,757 | +0.07(+0.36%) |
Apr 22, 2014 | 19.38 | 19.76 | 19.27 | 19.72 | 187,596 | +0.33(+1.73%) |
Apr 21, 2014 | 19.32 | 19.42 | 19.12 | 19.38 | 55,327 | +0.04(+0.23%) |
Apr 17, 2014 | 19.36 | 19.34 | 19.34 | 19.34 | 103,867 | -0.03(-0.14%) |
Apr 16, 2014 | 19.37 | 19.50 | 19.27 | 19.36 | 130,046 | +0.18(+0.92%) |
Apr 15, 2014 | 19.45 | 19.56 | 18.97 | 19.19 | 171,413 | -0.15(-0.77%) |
Apr 14, 2014 | 19.27 | 19.44 | 19.09 | 19.34 | 105,207 | +0.12(+0.64%) |
Apr 11, 2014 | 19.17 | 19.42 | 19.06 | 19.21 | 85,180 | -0.12(-0.64%) |
Apr 10, 2014 | 19.97 | 20.06 | 19.21 | 19.34 | 122,363 | -0.58(-2.92%) |
Apr 09, 2014 | 20.31 | 20.33 | 19.82 | 19.92 | 113,142 | -0.27(-1.35%) |
Apr 08, 2014 | 20.04 | 20.52 | 20.04 | 20.19 | 79,976 | +0.16(+0.79%) |
Apr 07, 2014 | 20.61 | 20.66 | 19.82 | 20.03 | 76,467 | -0.63(-3.03%) |
Apr 04, 2014 | 21.31 | 21.31 | 20.61 | 20.66 | 154,505 | -0.48(-2.25%) |
Apr 03, 2014 | 21.14 | 21.28 | 20.99 | 21.13 | 461,063 | +0.09(+0.42%) |
Apr 02, 2014 | 21.38 | 21.49 | 21.00 | 21.05 | 212,052 | -0.23(-1.08%) |
Apr 01, 2014 | 21.82 | 22.09 | 21.08 | 21.27 | 311,320 | -0.45(-2.07%) |
Mar 31, 2014 | 21.75 | 22.02 | 21.43 | 21.72 | 227,409 | +0.09(+0.41%) |
Mar 28, 2014 | 21.98 | 22.21 | 21.35 | 21.64 | 167,985 | -0.26(-1.17%) |
Mar 27, 2014 | 22.82 | 22.82 | 21.69 | 21.89 | 151,983 | -0.89(-3.91%) |
Mar 26, 2014 | 23.74 | 23.74 | 22.38 | 22.78 | 214,291 | -0.81(-3.44%) |
Mar 25, 2014 | 22.90 | 23.71 | 22.77 | 23.59 | 216,589 | +0.87(+3.84%) |
Mar 24, 2014 | 22.91 | 22.94 | 22.28 | 22.72 | 121,015 | -0.32(-1.38%) |
Mar 21, 2014 | 23.12 | 23.12 | 22.38 | 23.04 | 227,944 | +0.13(+0.58%) |
Mar 20, 2014 | 22.87 | 23.11 | 21.81 | 22.90 | 221,669 | +0.09(+0.39%) |
Mar 19, 2014 | 23.19 | 23.19 | 22.63 | 22.82 | 101,688 | -0.37(-1.60%) |
Mar 18, 2014 | 22.24 | 23.44 | 22.24 | 23.19 | 142,704 | +1.10(+4.99%) |
Mar 17, 2014 | 21.83 | 22.34 | 21.58 | 22.09 | 125,201 | +0.55(+2.54%) |
Mar 14, 2014 | 22.30 | 22.98 | 20.94 | 21.54 | 572,660 | -0.76(-3.40%) |
Mar 13, 2014 | 24.80 | 24.80 | 22.01 | 22.30 | 1,150,514 | -2.45(-9.90%) |
Mar 12, 2014 | 25.59 | 26.36 | 23.82 | 24.75 | 494,602 | -1.53(-5.83%) |
Mar 11, 2014 | 26.89 | 27.15 | 26.06 | 26.28 | 115,419 | -0.44(-1.65%) |
Mar 10, 2014 | 26.82 | 27.00 | 26.59 | 26.72 | 82,039 | -0.04(-0.16%) |
Mar 07, 2014 | 26.92 | 26.98 | 26.55 | 26.76 | 66,339 | +0.07(+0.26%) |
Mar 06, 2014 | 26.82 | 26.97 | 26.41 | 26.69 | 125,168 | +0.03(+0.10%) |
Mar 05, 2014 | 25.46 | 26.94 | 25.46 | 26.67 | 212,514 | +1.30(+5.10%) |
Mar 04, 2014 | 26.82 | 26.82 | 25.35 | 25.37 | 462,413 | -1.14(-4.29%) |
Mar 03, 2014 | 26.43 | 26.59 | 26.31 | 26.51 | 94,495 | -0.08(-0.30%) |
Feb 28, 2014 | 26.71 | 26.97 | 26.47 | 26.59 | 146,593 | -0.04(-0.17%) |
Feb 27, 2014 | 27.56 | 27.77 | 26.51 | 26.63 | 257,837 | -0.85(-3.11%) |
Feb 26, 2014 | 28.13 | 28.13 | 27.37 | 27.49 | 135,200 | -0.55(-1.95%) |
Feb 25, 2014 | 28.04 | 28.65 | 28.02 | 28.03 | 110,180 | -0.06(-0.22%) |
Feb 24, 2014 | 28.38 | 28.58 | 27.76 | 28.09 | 236,950 | -0.18(-0.65%) |
Feb 21, 2014 | 28.01 | 29.19 | 27.75 | 28.28 | 99,253 | +0.33(+1.20%) |
Feb 20, 2014 | 29.56 | 29.56 | 26.27 | 27.94 | 606,173 | -1.62(-5.48%) |
Feb 19, 2014 | 29.69 | 30.44 | 29.34 | 29.56 | 64,416 | -0.31(-1.03%) |
Feb 18, 2014 | 29.45 | 29.90 | 28.89 | 29.87 | 25,647 | +0.48(+1.65%) |
Feb 14, 2014 | 29.63 | 29.39 | 29.39 | 29.39 | 61,866 | -0.24(-0.80%) |
Feb 13, 2014 | 28.83 | 30.07 | 28.83 | 29.63 | 49,599 | +0.27(+0.93%) |
Feb 12, 2014 | 29.56 | 29.82 | 29.11 | 29.35 | 90,650 | -0.08(-0.27%) |
Feb 11, 2014 | 29.45 | 30.10 | 29.31 | 29.43 | 51,575 | +0.10(+0.33%) |
Feb 10, 2014 | 29.56 | 29.56 | 28.73 | 29.34 | 39,299 | -0.10(-0.33%) |
Feb 07, 2014 | 28.72 | 29.74 | 28.54 | 29.43 | 59,392 | +0.73(+2.55%) |
Feb 06, 2014 | 27.99 | 28.79 | 27.24 | 28.70 | 81,783 | +0.91(+3.26%) |
Feb 05, 2014 | 28.23 | 28.54 | 27.20 | 27.79 | 106,766 | -0.54(-1.90%) |
Feb 04, 2014 | 28.60 | 28.63 | 27.90 | 28.33 | 74,035 | -0.05(-0.19%) |
Feb 03, 2014 | 29.33 | 29.49 | 27.94 | 28.38 | 82,638 | -0.89(-3.04%) |
Jan 31, 2014 | 28.94 | 29.43 | 28.76 | 29.27 | 81,058 | -0.15(-0.51%) |
Jan 30, 2014 | 28.94 | 29.87 | 28.29 | 29.42 | 136,625 | +0.45(+1.55%) |
Jan 29, 2014 | 29.61 | 30.05 | 28.67 | 28.97 | 131,395 | -0.98(-3.26%) |
Jan 28, 2014 | 29.99 | 30.30 | 29.72 | 29.95 | 224,307 | +0.07(+0.24%) |
Jan 27, 2014 | 29.88 | 30.18 | 29.50 | 29.88 | 101,342 | +0.11(+0.38%) |
Jan 24, 2014 | 30.35 | 30.83 | 29.66 | 29.77 | 138,999 | -0.83(-2.71%) |
Jan 23, 2014 | 30.82 | 31.19 | 29.86 | 30.59 | 152,695 | -0.26(-0.86%) |
Jan 22, 2014 | 30.79 | 31.45 | 30.55 | 30.86 | 63,397 | +0.32(+1.04%) |
Jan 21, 2014 | 30.50 | 31.22 | 30.04 | 30.54 | 76,799 | +0.04(+0.14%) |
Jan 17, 2014 | 30.28 | 30.50 | 30.50 | 30.50 | 106,137 | +0.18(+0.58%) |
Jan 16, 2014 | 30.60 | 30.84 | 30.26 | 30.32 | 60,778 | -0.43(-1.40%) |
Jan 15, 2014 | 30.89 | 30.83 | 30.11 | 30.75 | 203,019 | -0.13(-0.43%) |
Jan 14, 2014 | 31.06 | 31.43 | 30.66 | 30.89 | 129,711 | -0.18(-0.57%) |
Jan 13, 2014 | 31.67 | 31.67 | 30.89 | 31.06 | 68,038 | -0.59(-1.86%) |
Jan 10, 2014 | 31.53 | 31.92 | 31.37 | 31.65 | 211,318 | +0.08(+0.25%) |
Jan 09, 2014 | 31.28 | 31.66 | 30.92 | 31.57 | 83,993 | +0.32(+1.01%) |
Jan 08, 2014 | 30.83 | 31.46 | 30.30 | 31.26 | 165,317 | +0.47(+1.52%) |
Jan 07, 2014 | 30.01 | 30.83 | 30.00 | 30.79 | 82,410 | +0.77(+2.55%) |
Jan 06, 2014 | 30.34 | 30.77 | 29.65 | 30.02 | 150,262 | -0.19(-0.64%) |
Jan 03, 2014 | 29.19 | 30.32 | 29.01 | 30.22 | 115,640 | +1.20(+4.13%) |