Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.53 | 14.44 | 14.44 | 14.44 | 1,492,211 | -0.10(-0.65%) |
Dec 30, 2014 | 14.59 | 14.67 | 14.53 | 14.54 | 1,285,858 | -0.03(-0.24%) |
Dec 29, 2014 | 14.59 | 14.70 | 14.51 | 14.57 | 1,404,698 | -0.08(-0.53%) |
Dec 26, 2014 | 14.49 | 14.68 | 14.48 | 14.65 | 1,144,627 | +0.16(+1.07%) |
Dec 24, 2014 | 14.36 | 14.49 | 14.49 | 14.49 | 1,345,862 | +0.16(+1.08%) |
Dec 23, 2014 | 14.68 | 14.68 | 14.29 | 14.34 | 3,871,591 | +0.28(+1.97%) |
Dec 22, 2014 | 14.13 | 14.45 | 13.94 | 14.06 | 2,105,351 | -0.03(-0.18%) |
Dec 19, 2014 | 14.35 | 14.45 | 14.08 | 14.09 | 6,096,119 | -0.25(-1.75%) |
Dec 18, 2014 | 14.52 | 14.59 | 14.16 | 14.34 | 2,047,754 | -0.06(-0.42%) |
Dec 17, 2014 | 14.07 | 14.41 | 13.94 | 14.40 | 2,724,813 | +0.33(+2.33%) |
Dec 16, 2014 | 14.19 | 14.27 | 14.05 | 14.07 | 2,051,630 | -0.21(-1.45%) |
Dec 15, 2014 | 14.45 | 14.56 | 14.00 | 14.28 | 2,152,985 | -0.13(-0.90%) |
Dec 12, 2014 | 14.43 | 14.66 | 14.39 | 14.41 | 1,929,372 | -0.20(-1.36%) |
Dec 11, 2014 | 14.68 | 14.92 | 14.59 | 14.60 | 3,229,311 | +0.02(+0.12%) |
Dec 10, 2014 | 15.09 | 15.09 | 14.57 | 14.59 | 4,254,070 | -0.52(-3.43%) |
Dec 09, 2014 | 14.73 | 15.11 | 14.59 | 15.11 | 1,944,630 | +0.25(+1.69%) |
Dec 08, 2014 | 14.77 | 15.11 | 14.73 | 14.86 | 1,654,422 | +0.05(+0.35%) |
Dec 05, 2014 | 14.92 | 15.07 | 14.72 | 14.80 | 2,450,640 | -0.12(-0.81%) |
Dec 04, 2014 | 14.78 | 15.01 | 14.78 | 14.92 | 2,709,732 | +0.12(+0.82%) |
Dec 03, 2014 | 14.66 | 14.90 | 14.65 | 14.80 | 1,776,914 | +0.12(+0.82%) |
Dec 02, 2014 | 14.60 | 14.73 | 14.57 | 14.68 | 1,806,751 | +0.08(+0.53%) |
Dec 01, 2014 | 14.64 | 14.68 | 14.51 | 14.60 | 1,833,185 | -0.12(-0.82%) |
Nov 28, 2014 | 14.73 | 14.82 | 14.61 | 14.73 | 855,110 | -0.03(-0.23%) |
Nov 26, 2014 | 14.65 | 14.76 | 14.76 | 14.76 | 909,359 | +0.16(+1.06%) |
Nov 25, 2014 | 14.60 | 14.71 | 14.58 | 14.60 | 3,097,601 | +0.05(+0.36%) |
Nov 24, 2014 | 14.60 | 14.81 | 14.45 | 14.55 | 2,487,926 | -0.13(-0.88%) |
Nov 21, 2014 | 14.86 | 14.90 | 14.60 | 14.68 | 2,034,172 | +0.01(+0.06%) |
Nov 20, 2014 | 14.36 | 14.72 | 14.28 | 14.67 | 2,832,744 | +0.23(+1.57%) |
Nov 19, 2014 | 14.65 | 14.66 | 14.40 | 14.45 | 2,196,368 | -0.17(-1.18%) |
Nov 18, 2014 | 14.51 | 14.75 | 14.41 | 14.62 | 2,653,839 | +0.17(+1.20%) |
Nov 17, 2014 | 14.25 | 14.55 | 14.18 | 14.45 | 4,192,918 | +0.31(+2.20%) |
Nov 14, 2014 | 14.21 | 14.25 | 14.05 | 14.14 | 1,816,784 | -0.10(-0.67%) |
Nov 13, 2014 | 14.38 | 14.46 | 14.12 | 14.23 | 1,569,711 | -0.14(-0.96%) |
Nov 12, 2014 | 14.49 | 14.49 | 14.36 | 14.37 | 2,239,762 | -0.11(-0.77%) |
Nov 11, 2014 | 14.22 | 14.55 | 14.13 | 14.48 | 4,087,271 | +0.25(+1.76%) |
Nov 10, 2014 | 14.21 | 14.37 | 14.16 | 14.23 | 1,491,996 | +0.00(+0.00%) |
Nov 07, 2014 | 14.14 | 14.33 | 14.02 | 14.23 | 2,646,134 | +0.08(+0.55%) |
Nov 06, 2014 | 14.06 | 14.26 | 13.95 | 14.15 | 3,234,757 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.28 | 14.02 | 14.14 | 2,884,789 | -0.08(-0.55%) |
Nov 04, 2014 | 14.27 | 14.39 | 14.08 | 14.21 | 1,848,259 | -0.06(-0.42%) |
Nov 03, 2014 | 14.60 | 14.61 | 14.21 | 14.27 | 4,087,430 | -0.28(-1.90%) |
Oct 31, 2014 | 14.27 | 14.58 | 14.19 | 14.55 | 8,232,750 | +0.48(+3.44%) |
Oct 30, 2014 | 13.96 | 14.11 | 13.74 | 14.07 | 11,343,551 | +0.69(+5.16%) |
Oct 29, 2014 | 13.45 | 13.45 | 13.17 | 13.38 | 3,394,956 | -0.10(-0.71%) |
Oct 28, 2014 | 13.32 | 13.61 | 13.25 | 13.47 | 2,461,106 | +0.22(+1.70%) |
Oct 27, 2014 | 13.21 | 13.29 | 13.24 | 13.25 | 1,813,730 | +0.01(+0.06%) |
Oct 24, 2014 | 13.11 | 13.35 | 13.03 | 13.24 | 1,755,024 | +0.13(+0.99%) |
Oct 23, 2014 | 13.34 | 13.43 | 13.08 | 13.11 | 3,302,734 | -0.09(-0.72%) |
Oct 22, 2014 | 13.43 | 13.48 | 13.15 | 13.20 | 3,237,660 | -0.18(-1.35%) |
Oct 21, 2014 | 13.46 | 13.52 | 13.31 | 13.39 | 4,432,452 | -0.01(-0.06%) |
Oct 20, 2014 | 13.30 | 13.34 | 13.29 | 13.39 | 4,060,724 | +0.08(+0.58%) |
Oct 17, 2014 | 13.02 | 13.44 | 12.85 | 13.32 | 9,031,767 | +0.46(+3.56%) |
Oct 16, 2014 | 12.44 | 13.09 | 12.38 | 12.86 | 3,004,900 | +0.26(+2.06%) |
Oct 15, 2014 | 12.37 | 12.65 | 12.09 | 12.60 | 3,986,024 | +0.12(+0.97%) |
Oct 14, 2014 | 12.35 | 12.64 | 12.31 | 12.48 | 3,588,664 | +0.19(+1.55%) |
Oct 13, 2014 | 12.43 | 12.57 | 12.25 | 12.29 | 3,604,722 | -0.09(-0.70%) |
Oct 10, 2014 | 12.16 | 12.50 | 12.12 | 12.37 | 2,924,118 | +0.14(+1.13%) |
Oct 09, 2014 | 12.67 | 12.69 | 12.18 | 12.24 | 2,600,431 | -0.46(-3.61%) |
Oct 08, 2014 | 12.27 | 12.69 | 12.21 | 12.69 | 3,242,327 | +0.41(+3.38%) |
Oct 07, 2014 | 12.35 | 12.46 | 12.19 | 12.28 | 1,880,984 | -0.12(-0.97%) |
Oct 06, 2014 | 12.48 | 12.51 | 12.34 | 12.40 | 1,280,063 | -0.08(-0.62%) |
Oct 03, 2014 | 12.47 | 12.60 | 12.46 | 12.48 | 1,371,654 | +0.14(+1.12%) |
Oct 02, 2014 | 12.23 | 12.40 | 12.06 | 12.34 | 2,333,722 | +0.09(+0.78%) |
Oct 01, 2014 | 12.31 | 12.36 | 12.12 | 12.25 | 2,591,618 | -0.07(-0.56%) |
Sep 30, 2014 | 12.43 | 12.44 | 12.23 | 12.31 | 2,637,933 | -0.10(-0.77%) |
Sep 29, 2014 | 12.30 | 12.47 | 12.24 | 12.41 | 1,287,297 | -0.01(-0.07%) |
Sep 26, 2014 | 12.38 | 12.49 | 12.37 | 12.42 | 1,981,685 | +0.04(+0.35%) |
Sep 25, 2014 | 12.43 | 12.49 | 12.25 | 12.37 | 1,731,141 | -0.10(-0.83%) |
Sep 24, 2014 | 12.44 | 12.54 | 12.40 | 12.48 | 1,250,946 | +0.04(+0.35%) |
Sep 23, 2014 | 12.59 | 12.62 | 12.38 | 12.44 | 2,396,370 | -0.18(-1.44%) |
Sep 22, 2014 | 12.68 | 12.84 | 12.56 | 12.62 | 2,264,169 | -0.13(-1.02%) |
Sep 19, 2014 | 12.88 | 12.90 | 12.64 | 12.75 | 2,729,600 | -0.11(-0.87%) |
Sep 18, 2014 | 12.82 | 12.98 | 12.74 | 12.86 | 2,211,352 | +0.05(+0.40%) |
Sep 17, 2014 | 12.68 | 13.07 | 12.63 | 12.81 | 5,475,931 | +0.26(+2.06%) |
Sep 16, 2014 | 12.61 | 12.70 | 12.49 | 12.55 | 1,977,547 | -0.06(-0.48%) |
Sep 15, 2014 | 12.69 | 12.69 | 12.48 | 12.61 | 3,150,111 | -0.09(-0.68%) |
Sep 12, 2014 | 12.80 | 12.89 | 12.64 | 12.69 | 4,222,695 | -0.07(-0.54%) |
Sep 11, 2014 | 12.74 | 12.85 | 12.68 | 12.76 | 2,900,523 | -0.02(-0.13%) |
Sep 10, 2014 | 12.70 | 12.81 | 12.58 | 12.78 | 2,388,157 | +0.05(+0.41%) |
Sep 09, 2014 | 12.83 | 12.83 | 12.62 | 12.73 | 3,444,719 | -0.11(-0.87%) |
Sep 08, 2014 | 12.63 | 12.85 | 12.52 | 12.84 | 3,050,130 | +0.23(+1.85%) |
Sep 05, 2014 | 12.60 | 12.67 | 12.39 | 12.61 | 3,285,400 | -0.04(-0.34%) |
Sep 04, 2014 | 12.57 | 12.78 | 12.57 | 12.65 | 3,856,619 | +0.08(+0.62%) |
Sep 03, 2014 | 12.70 | 12.79 | 12.53 | 12.57 | 1,910,457 | -0.10(-0.75%) |
Sep 02, 2014 | 12.56 | 12.83 | 12.53 | 12.67 | 3,141,864 | +0.10(+0.76%) |
Aug 29, 2014 | 12.43 | 12.57 | 12.57 | 12.57 | 1,661,155 | +0.16(+1.25%) |
Aug 28, 2014 | 12.38 | 12.50 | 12.25 | 12.42 | 1,399,845 | -0.01(-0.07%) |
Aug 27, 2014 | 12.44 | 12.52 | 12.42 | 12.43 | 1,009,225 | -0.01(-0.07%) |
Aug 26, 2014 | 12.33 | 12.49 | 12.28 | 12.44 | 1,632,031 | +0.15(+1.19%) |
Aug 25, 2014 | 12.39 | 12.44 | 12.30 | 12.29 | 1,136,787 | -0.04(-0.35%) |
Aug 22, 2014 | 12.30 | 12.42 | 12.22 | 12.33 | 1,509,692 | -0.02(-0.14%) |
Aug 21, 2014 | 12.33 | 12.41 | 12.26 | 12.35 | 1,612,807 | +0.04(+0.30%) |
Aug 20, 2014 | 12.37 | 12.42 | 12.22 | 12.31 | 2,181,961 | -0.14(-1.11%) |
Aug 19, 2014 | 12.35 | 12.60 | 12.35 | 12.45 | 3,025,961 | +0.10(+0.84%) |
Aug 18, 2014 | 12.39 | 12.48 | 12.29 | 12.35 | 3,097,533 | +0.03(+0.28%) |
Aug 15, 2014 | 12.27 | 12.45 | 12.18 | 12.31 | 4,607,648 | +0.12(+0.99%) |
Aug 14, 2014 | 11.81 | 12.28 | 11.81 | 12.19 | 5,805,305 | +0.36(+3.07%) |
Aug 13, 2014 | 11.72 | 11.94 | 11.68 | 11.83 | 3,419,772 | +0.11(+0.96%) |
Aug 12, 2014 | 11.67 | 11.73 | 11.57 | 11.72 | 2,705,837 | +0.02(+0.15%) |
Aug 11, 2014 | 11.61 | 13.42 | 11.61 | 11.70 | 3,672,131 | +0.11(+0.97%) |
Aug 08, 2014 | 11.60 | 11.87 | 11.45 | 11.59 | 4,094,750 | +0.00(+0.00%) |
Aug 07, 2014 | 11.51 | 11.82 | 11.34 | 11.59 | 10,655,263 | +0.58(+5.26%) |
Aug 06, 2014 | 10.79 | 11.05 | 10.73 | 11.01 | 5,628,190 | +0.22(+2.00%) |
Aug 05, 2014 | 10.72 | 11.05 | 10.64 | 10.79 | 5,890,049 | +0.04(+0.40%) |
Aug 04, 2014 | 10.83 | 10.93 | 10.52 | 10.75 | 4,801,520 | -0.10(-0.88%) |
Aug 01, 2014 | 10.95 | 11.08 | 10.65 | 10.84 | 4,225,747 | -0.09(-0.79%) |
Jul 31, 2014 | 11.00 | 11.11 | 10.78 | 10.93 | 7,372,760 | -0.20(-1.78%) |
Jul 30, 2014 | 11.22 | 11.32 | 11.05 | 11.13 | 2,986,613 | -0.04(-0.39%) |
Jul 29, 2014 | 11.31 | 11.36 | 11.16 | 11.17 | 2,553,087 | -0.13(-1.15%) |
Jul 28, 2014 | 11.37 | 11.41 | 11.22 | 11.30 | 2,382,484 | -0.07(-0.61%) |
Jul 25, 2014 | 11.31 | 11.45 | 11.22 | 11.37 | 4,642,451 | -0.06(-0.53%) |
Jul 24, 2014 | 11.35 | 11.53 | 11.29 | 11.43 | 2,520,162 | +0.00(+0.00%) |
Jul 23, 2014 | 11.31 | 11.50 | 11.22 | 11.43 | 3,721,307 | +0.12(+1.07%) |
Jul 22, 2014 | 11.31 | 11.37 | 11.20 | 11.31 | 3,030,699 | +0.02(+0.15%) |
Jul 21, 2014 | 11.31 | 11.40 | 11.22 | 11.29 | 2,767,091 | -0.08(-0.68%) |
Jul 18, 2014 | 11.19 | 11.44 | 11.19 | 11.37 | 4,660,820 | +0.17(+1.54%) |
Jul 17, 2014 | 11.20 | 11.46 | 11.09 | 11.20 | 6,512,849 | -0.11(-0.99%) |
Jul 16, 2014 | 11.76 | 11.84 | 11.22 | 11.31 | 12,244,664 | -0.50(-4.24%) |
Jul 15, 2014 | 11.98 | 12.08 | 11.71 | 11.81 | 5,498,705 | -0.16(-1.30%) |
Jul 14, 2014 | 11.97 | 12.07 | 11.77 | 11.97 | 4,420,308 | +0.08(+0.65%) |
Jul 11, 2014 | 11.83 | 12.18 | 11.80 | 11.89 | 17,821,956 | -0.67(-5.36%) |
Jul 10, 2014 | 11.96 | 12.70 | 11.85 | 12.56 | 7,996,270 | +0.38(+3.12%) |
Jul 09, 2014 | 12.21 | 12.29 | 12.09 | 12.18 | 2,872,471 | +0.03(+0.28%) |
Jul 08, 2014 | 12.29 | 12.40 | 12.13 | 12.15 | 7,294,594 | -0.16(-1.26%) |
Jul 07, 2014 | 12.61 | 12.64 | 12.22 | 12.30 | 5,632,534 | -0.36(-2.86%) |
Jul 03, 2014 | 12.87 | 12.67 | 12.67 | 12.67 | 1,606,084 | -0.10(-0.81%) |
Jul 02, 2014 | 12.73 | 13.00 | 12.72 | 12.77 | 5,418,519 | +0.09(+0.75%) |
Jul 01, 2014 | 12.79 | 12.98 | 12.67 | 12.67 | 4,450,303 | -0.11(-0.88%) |
Jun 30, 2014 | 12.86 | 12.88 | 12.61 | 12.79 | 4,995,959 | -0.14(-1.07%) |
Jun 27, 2014 | 13.00 | 13.15 | 12.81 | 12.93 | 4,001,301 | -0.13(-0.99%) |
Jun 26, 2014 | 13.17 | 13.20 | 13.03 | 13.05 | 2,460,369 | -0.14(-1.05%) |
Jun 25, 2014 | 12.99 | 13.23 | 12.99 | 13.19 | 2,798,382 | +0.14(+1.06%) |
Jun 24, 2014 | 13.17 | 13.43 | 13.04 | 13.05 | 4,012,312 | -0.11(-0.85%) |
Jun 23, 2014 | 13.09 | 13.23 | 12.98 | 13.17 | 3,460,717 | +0.15(+1.13%) |
Jun 20, 2014 | 13.09 | 13.20 | 12.96 | 13.02 | 6,012,419 | -0.12(-0.92%) |
Jun 19, 2014 | 13.36 | 13.36 | 13.10 | 13.14 | 2,976,215 | -0.20(-1.49%) |
Jun 18, 2014 | 13.35 | 13.37 | 13.15 | 13.34 | 2,751,591 | +0.01(+0.06%) |
Jun 17, 2014 | 13.05 | 13.37 | 12.99 | 13.33 | 3,187,420 | +0.23(+1.78%) |
Jun 16, 2014 | 13.05 | 13.19 | 13.02 | 13.10 | 1,619,371 | +0.02(+0.13%) |
Jun 13, 2014 | 12.98 | 13.12 | 12.83 | 13.08 | 2,529,015 | +0.17(+1.34%) |
Jun 12, 2014 | 13.13 | 13.17 | 12.80 | 12.91 | 3,094,455 | -0.21(-1.58%) |
Jun 11, 2014 | 13.12 | 13.16 | 12.95 | 13.12 | 2,898,063 | -0.10(-0.72%) |
Jun 10, 2014 | 13.17 | 13.29 | 13.10 | 13.21 | 2,075,262 | +0.03(+0.20%) |
Jun 06, 2014 | 13.09 | 13.45 | 13.06 | 13.18 | 4,976,966 | +0.22(+1.73%) |
Jun 05, 2014 | 12.67 | 13.07 | 12.56 | 12.96 | 6,289,625 | +0.38(+3.02%) |
Jun 04, 2014 | 12.59 | 12.81 | 12.48 | 12.58 | 5,994,840 | -0.04(-0.34%) |
Jun 03, 2014 | 12.35 | 12.68 | 12.33 | 12.62 | 5,531,042 | +0.25(+2.02%) |
Jun 02, 2014 | 12.50 | 12.50 | 12.25 | 12.37 | 2,603,909 | -0.08(-0.62%) |
May 30, 2014 | 12.50 | 12.62 | 12.29 | 12.45 | 5,033,164 | -0.06(-0.48%) |
May 29, 2014 | 12.42 | 12.52 | 12.17 | 12.51 | 6,440,610 | +0.16(+1.33%) |
May 28, 2014 | 12.39 | 12.55 | 12.30 | 12.35 | 2,694,652 | -0.10(-0.76%) |
May 27, 2014 | 12.40 | 12.56 | 12.26 | 12.44 | 2,635,373 | +0.15(+1.19%) |
May 23, 2014 | 12.17 | 12.29 | 12.29 | 12.29 | 1,946,134 | +0.07(+0.57%) |
May 22, 2014 | 12.26 | 12.31 | 12.09 | 12.23 | 1,959,943 | +0.04(+0.30%) |
May 21, 2014 | 12.39 | 12.47 | 12.09 | 12.19 | 2,566,208 | -0.12(-0.98%) |
May 20, 2014 | 12.34 | 12.45 | 12.15 | 12.31 | 3,196,080 | -0.03(-0.28%) |
May 19, 2014 | 12.25 | 12.54 | 12.17 | 12.34 | 3,384,219 | +0.13(+1.06%) |
May 16, 2014 | 12.32 | 12.40 | 12.09 | 12.21 | 5,029,785 | -0.14(-1.12%) |
May 15, 2014 | 12.59 | 12.60 | 12.08 | 12.35 | 6,941,727 | -0.34(-2.65%) |
May 14, 2014 | 12.86 | 12.89 | 12.66 | 12.69 | 3,137,328 | -0.15(-1.14%) |
May 13, 2014 | 12.69 | 12.85 | 12.66 | 12.84 | 4,302,557 | +0.17(+1.36%) |
May 12, 2014 | 12.78 | 12.92 | 12.66 | 12.66 | 4,963,761 | -0.02(-0.14%) |
May 09, 2014 | 12.64 | 12.81 | 12.53 | 12.68 | 3,776,829 | -0.03(-0.20%) |
May 08, 2014 | 12.94 | 13.13 | 12.54 | 12.71 | 21,015,958 | -0.09(-0.74%) |
May 07, 2014 | 12.40 | 13.01 | 12.21 | 12.80 | 11,696,247 | +0.67(+5.55%) |
May 06, 2014 | 12.28 | 12.38 | 12.07 | 12.13 | 4,079,931 | -0.22(-1.75%) |
May 05, 2014 | 12.20 | 12.39 | 12.12 | 12.34 | 2,594,259 | +0.03(+0.21%) |
May 02, 2014 | 12.10 | 12.34 | 12.03 | 12.32 | 2,265,467 | +0.25(+2.07%) |
May 01, 2014 | 12.07 | 12.18 | 11.86 | 12.07 | 2,479,648 | +0.00(+0.00%) |
Apr 30, 2014 | 11.77 | 12.20 | 11.67 | 12.07 | 3,483,286 | +0.26(+2.19%) |
Apr 29, 2014 | 11.90 | 11.96 | 11.65 | 11.81 | 2,930,531 | -0.06(-0.51%) |
Apr 28, 2014 | 12.01 | 12.07 | 11.60 | 11.87 | 3,084,135 | -0.12(-1.01%) |
Apr 25, 2014 | 12.25 | 12.27 | 11.89 | 11.99 | 3,883,779 | -0.38(-3.07%) |
Apr 24, 2014 | 12.41 | 12.42 | 12.09 | 12.37 | 4,596,047 | -0.01(-0.07%) |
Apr 23, 2014 | 12.50 | 12.57 | 12.26 | 12.38 | 2,200,327 | -0.11(-0.90%) |
Apr 22, 2014 | 12.10 | 12.66 | 12.08 | 12.49 | 4,725,209 | +0.45(+3.73%) |
Apr 21, 2014 | 12.01 | 12.08 | 11.80 | 12.04 | 1,394,841 | +0.03(+0.29%) |
Apr 17, 2014 | 11.84 | 12.01 | 12.01 | 12.01 | 2,034,170 | +0.16(+1.31%) |
Apr 16, 2014 | 11.91 | 11.96 | 11.65 | 11.85 | 2,434,654 | +0.05(+0.44%) |
Apr 15, 2014 | 11.80 | 12.03 | 11.61 | 11.80 | 3,660,190 | +0.07(+0.59%) |
Apr 14, 2014 | 12.26 | 12.41 | 11.56 | 11.73 | 5,175,521 | -0.39(-3.20%) |
Apr 11, 2014 | 12.13 | 12.41 | 12.00 | 12.12 | 2,766,565 | -0.16(-1.27%) |
Apr 10, 2014 | 12.77 | 12.78 | 12.16 | 12.28 | 3,799,116 | -0.52(-4.05%) |
Apr 09, 2014 | 12.57 | 12.84 | 12.41 | 12.79 | 2,613,478 | +0.29(+2.35%) |
Apr 08, 2014 | 12.43 | 12.66 | 12.32 | 12.50 | 3,405,477 | +0.29(+2.40%) |
Apr 07, 2014 | 12.41 | 12.53 | 12.09 | 12.21 | 5,195,112 | -0.35(-2.75%) |
Apr 04, 2014 | 12.91 | 13.18 | 12.53 | 12.55 | 3,538,990 | -0.28(-2.22%) |
Apr 03, 2014 | 13.15 | 13.30 | 12.77 | 12.84 | 2,620,222 | -0.32(-2.43%) |
Apr 02, 2014 | 13.14 | 13.29 | 13.04 | 13.16 | 3,482,585 | +0.07(+0.53%) |
Apr 01, 2014 | 13.02 | 13.27 | 12.93 | 13.09 | 4,094,264 | +0.11(+0.86%) |
Mar 31, 2014 | 12.70 | 13.02 | 12.59 | 12.97 | 7,957,679 | +0.41(+3.30%) |
Mar 28, 2014 | 12.53 | 12.82 | 12.50 | 12.56 | 4,053,794 | +0.09(+0.69%) |
Mar 27, 2014 | 12.92 | 12.94 | 12.34 | 12.47 | 9,559,291 | -0.47(-3.67%) |
Mar 26, 2014 | 13.13 | 13.20 | 12.86 | 12.95 | 3,836,641 | -0.03(-0.27%) |
Mar 25, 2014 | 13.25 | 13.51 | 12.90 | 12.98 | 3,100,497 | -0.22(-1.63%) |
Mar 24, 2014 | 13.24 | 13.29 | 12.85 | 13.20 | 4,266,978 | -0.03(-0.20%) |
Mar 21, 2014 | 13.49 | 13.58 | 13.17 | 13.22 | 3,258,886 | -0.23(-1.73%) |
Mar 20, 2014 | 13.42 | 13.60 | 13.34 | 13.46 | 1,548,473 | -0.01(-0.06%) |
Mar 19, 2014 | 13.54 | 13.70 | 13.30 | 13.47 | 2,846,809 | -0.04(-0.32%) |
Mar 18, 2014 | 13.26 | 13.57 | 13.26 | 13.51 | 2,159,815 | +0.25(+1.89%) |
Mar 17, 2014 | 13.29 | 13.48 | 13.10 | 13.26 | 2,467,401 | +0.06(+0.46%) |
Mar 14, 2014 | 13.04 | 13.26 | 13.00 | 13.20 | 2,864,978 | +0.09(+0.72%) |
Mar 13, 2014 | 13.51 | 13.51 | 13.04 | 13.10 | 3,509,521 | -0.39(-2.88%) |
Mar 12, 2014 | 13.60 | 13.60 | 13.36 | 13.49 | 3,640,567 | -0.18(-1.33%) |
Mar 11, 2014 | 13.46 | 13.92 | 13.31 | 13.67 | 3,302,078 | +0.20(+1.47%) |
Mar 10, 2014 | 13.61 | 13.65 | 13.32 | 13.48 | 1,850,071 | -0.13(-0.95%) |
Mar 07, 2014 | 13.84 | 13.87 | 13.43 | 13.60 | 3,357,911 | -0.16(-1.13%) |
Mar 06, 2014 | 13.73 | 13.97 | 13.45 | 13.76 | 5,004,665 | +0.03(+0.25%) |
Mar 05, 2014 | 13.86 | 14.02 | 13.61 | 13.73 | 3,095,916 | -0.15(-1.06%) |
Mar 04, 2014 | 13.51 | 13.96 | 13.49 | 13.87 | 4,643,759 | +0.56(+4.22%) |
Mar 03, 2014 | 13.22 | 13.37 | 13.16 | 13.31 | 2,467,296 | -0.11(-0.84%) |
Feb 28, 2014 | 13.59 | 13.67 | 13.25 | 13.42 | 2,430,126 | -0.10(-0.77%) |
Feb 27, 2014 | 13.50 | 13.67 | 13.24 | 13.53 | 1,854,012 | +0.01(+0.06%) |
Feb 26, 2014 | 13.37 | 13.62 | 13.28 | 13.52 | 1,999,178 | +0.14(+1.03%) |
Feb 25, 2014 | 13.48 | 13.52 | 13.32 | 13.38 | 1,440,353 | -0.07(-0.51%) |
Feb 24, 2014 | 13.36 | 13.56 | 13.29 | 13.45 | 1,790,049 | +0.16(+1.17%) |
Feb 21, 2014 | 13.59 | 13.67 | 13.28 | 13.29 | 2,315,409 | -0.25(-1.83%) |
Feb 20, 2014 | 13.42 | 13.61 | 13.36 | 13.54 | 2,637,603 | +0.09(+0.64%) |
Feb 19, 2014 | 13.74 | 13.82 | 13.29 | 13.46 | 3,520,667 | -0.31(-2.26%) |
Feb 18, 2014 | 13.68 | 13.81 | 13.58 | 13.77 | 2,974,434 | +0.15(+1.08%) |
Feb 14, 2014 | 13.67 | 13.62 | 13.62 | 13.62 | 2,289,617 | -0.08(-0.57%) |
Feb 13, 2014 | 13.43 | 13.76 | 13.34 | 13.70 | 2,046,706 | +0.17(+1.28%) |
Feb 12, 2014 | 13.54 | 13.68 | 13.47 | 13.53 | 1,421,256 | +0.04(+0.32%) |
Feb 11, 2014 | 13.35 | 13.66 | 13.24 | 13.48 | 2,828,491 | +0.14(+1.03%) |
Feb 10, 2014 | 13.40 | 13.64 | 13.26 | 13.34 | 2,946,082 | +0.00(+0.00%) |
Feb 07, 2014 | 13.18 | 13.52 | 13.12 | 13.34 | 3,434,487 | +0.22(+1.71%) |
Feb 06, 2014 | 13.15 | 13.46 | 13.08 | 13.12 | 4,701,408 | +0.01(+0.07%) |
Feb 05, 2014 | 13.00 | 13.21 | 12.43 | 13.11 | 7,937,949 | +0.74(+6.00%) |
Feb 04, 2014 | 12.40 | 12.59 | 12.26 | 12.37 | 3,669,249 | +0.05(+0.42%) |
Feb 03, 2014 | 12.77 | 12.95 | 12.27 | 12.32 | 3,749,308 | -0.53(-4.10%) |
Jan 31, 2014 | 12.47 | 12.96 | 12.46 | 12.84 | 3,296,356 | +0.16(+1.29%) |
Jan 30, 2014 | 12.64 | 12.77 | 12.58 | 12.68 | 2,412,545 | +0.18(+1.45%) |
Jan 29, 2014 | 12.78 | 12.79 | 12.42 | 12.50 | 4,304,767 | -0.45(-3.47%) |
Jan 28, 2014 | 12.65 | 13.02 | 12.63 | 12.95 | 2,661,132 | +0.34(+2.67%) |
Jan 27, 2014 | 12.84 | 12.99 | 12.16 | 12.61 | 4,265,134 | -0.17(-1.35%) |
Jan 24, 2014 | 13.31 | 13.40 | 12.70 | 12.78 | 4,191,364 | -0.67(-5.00%) |
Jan 23, 2014 | 13.61 | 13.78 | 13.43 | 13.46 | 3,354,714 | -0.16(-1.14%) |
Jan 22, 2014 | 13.55 | 13.71 | 13.55 | 13.61 | 2,377,251 | +0.04(+0.32%) |
Jan 21, 2014 | 13.38 | 13.62 | 13.30 | 13.57 | 4,004,974 | +0.19(+1.42%) |
Jan 17, 2014 | 13.52 | 13.38 | 13.38 | 13.38 | 4,101,893 | -0.16(-1.21%) |
Jan 16, 2014 | 13.51 | 13.57 | 13.36 | 13.54 | 2,703,327 | +0.04(+0.32%) |
Jan 15, 2014 | 13.29 | 13.53 | 13.29 | 13.50 | 3,724,642 | +0.21(+1.56%) |
Jan 14, 2014 | 13.04 | 13.35 | 12.98 | 13.29 | 4,635,650 | +0.35(+2.74%) |
Jan 13, 2014 | 13.16 | 13.32 | 12.82 | 12.94 | 3,410,235 | -0.26(-1.96%) |
Jan 10, 2014 | 13.04 | 13.23 | 12.86 | 13.20 | 6,462,048 | +0.18(+1.39%) |
Jan 09, 2014 | 12.79 | 13.04 | 12.75 | 13.02 | 10,893,671 | +0.28(+2.17%) |
Jan 08, 2014 | 11.97 | 12.76 | 11.93 | 12.74 | 10,073,838 | +0.81(+6.80%) |
Jan 07, 2014 | 12.03 | 12.12 | 11.87 | 11.93 | 4,872,198 | -0.07(-0.58%) |
Jan 06, 2014 | 12.19 | 12.26 | 11.95 | 12.00 | 2,766,339 | -0.15(-1.21%) |
Jan 03, 2014 | 12.14 | 12.27 | 12.09 | 12.14 | 2,072,280 | +0.01(+0.07%) |