Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.25 | 12.11 | 12.11 | 12.11 | 109,500 | -0.14(-1.14%) |
Dec 30, 2014 | 12.20 | 12.29 | 12.15 | 12.25 | 70,513 | -0.09(-0.73%) |
Dec 29, 2014 | 12.10 | 12.36 | 12.05 | 12.34 | 78,209 | +0.08(+0.65%) |
Dec 26, 2014 | 12.34 | 12.47 | 12.26 | 12.26 | 99,808 | -0.09(-0.73%) |
Dec 24, 2014 | 12.30 | 12.35 | 12.35 | 12.35 | 33,000 | -0.05(-0.40%) |
Dec 23, 2014 | 12.42 | 12.43 | 12.18 | 12.40 | 57,482 | -0.06(-0.48%) |
Dec 22, 2014 | 12.66 | 12.66 | 12.15 | 12.46 | 87,005 | -0.11(-0.88%) |
Dec 19, 2014 | 12.55 | 12.85 | 12.55 | 12.57 | 51,038 | +0.06(+0.48%) |
Dec 18, 2014 | 12.44 | 12.65 | 12.26 | 12.51 | 32,789 | +0.20(+1.62%) |
Dec 17, 2014 | 12.32 | 12.65 | 12.20 | 12.31 | 14,161 | +0.05(+0.41%) |
Dec 16, 2014 | 12.21 | 12.27 | 11.98 | 12.26 | 114,387 | +0.01(+0.08%) |
Dec 15, 2014 | 12.33 | 12.57 | 12.24 | 12.25 | 25,937 | -0.05(-0.41%) |
Dec 12, 2014 | 12.57 | 12.57 | 12.25 | 12.30 | 55,703 | -0.26(-2.07%) |
Dec 11, 2014 | 12.41 | 12.75 | 12.41 | 12.56 | 22,359 | +0.23(+1.87%) |
Dec 10, 2014 | 12.67 | 12.87 | 12.32 | 12.33 | 22,758 | -0.34(-2.68%) |
Dec 09, 2014 | 12.60 | 12.78 | 12.45 | 12.67 | 56,472 | +0.00(+0.00%) |
Dec 08, 2014 | 13.02 | 13.09 | 12.61 | 12.67 | 57,175 | -0.31(-2.39%) |
Dec 05, 2014 | 13.04 | 13.07 | 12.86 | 12.98 | 15,406 | +0.05(+0.39%) |
Dec 04, 2014 | 13.08 | 13.10 | 12.93 | 12.93 | 30,131 | -0.07(-0.54%) |
Dec 03, 2014 | 13.03 | 13.18 | 13.00 | 13.00 | 29,223 | +0.02(+0.16%) |
Dec 02, 2014 | 12.99 | 13.05 | 12.90 | 12.98 | 29,660 | +0.08(+0.62%) |
Dec 01, 2014 | 13.27 | 13.27 | 12.84 | 12.90 | 23,363 | -0.49(-3.66%) |
Nov 28, 2014 | 13.40 | 13.40 | 13.05 | 13.39 | 25,165 | +0.13(+0.98%) |
Nov 26, 2014 | 13.20 | 13.26 | 13.26 | 13.26 | 51,500 | +0.07(+0.53%) |
Nov 25, 2014 | 13.04 | 13.20 | 12.83 | 13.19 | 57,660 | +0.22(+1.70%) |
Nov 24, 2014 | 13.10 | 13.10 | 12.86 | 12.97 | 29,782 | -0.09(-0.69%) |
Nov 21, 2014 | 13.10 | 13.10 | 12.99 | 13.06 | 32,877 | +0.06(+0.46%) |
Nov 20, 2014 | 13.06 | 13.11 | 12.94 | 13.00 | 36,617 | -0.15(-1.14%) |
Nov 19, 2014 | 13.07 | 13.17 | 12.96 | 13.15 | 31,251 | -0.03(-0.23%) |
Nov 18, 2014 | 13.10 | 13.18 | 12.99 | 13.18 | 33,935 | +0.15(+1.15%) |
Nov 17, 2014 | 13.15 | 13.15 | 13.01 | 13.03 | 10,656 | -0.12(-0.91%) |
Nov 14, 2014 | 13.04 | 13.19 | 13.02 | 13.15 | 10,059 | +0.12(+0.92%) |
Nov 13, 2014 | 13.15 | 13.19 | 13.02 | 13.03 | 20,016 | -0.17(-1.29%) |
Nov 12, 2014 | 13.21 | 13.22 | 13.12 | 13.20 | 15,696 | +0.02(+0.15%) |
Nov 11, 2014 | 13.21 | 13.21 | 13.12 | 13.18 | 6,451 | +0.07(+0.53%) |
Nov 10, 2014 | 13.22 | 13.22 | 13.11 | 13.11 | 16,852 | -0.13(-1.02%) |
Nov 07, 2014 | 13.10 | 13.27 | 13.06 | 13.24 | 27,005 | +0.17(+1.34%) |
Nov 06, 2014 | 13.19 | 13.25 | 13.06 | 13.07 | 23,127 | -0.13(-0.98%) |
Nov 05, 2014 | 13.06 | 13.27 | 13.06 | 13.20 | 16,245 | +0.12(+0.92%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.97 | 13.08 | 34,236 | -0.18(-1.36%) |
Nov 03, 2014 | 13.12 | 13.26 | 12.96 | 13.26 | 34,262 | +0.11(+0.84%) |
Oct 31, 2014 | 12.90 | 13.15 | 12.72 | 13.15 | 60,484 | +0.21(+1.62%) |
Oct 30, 2014 | 12.82 | 12.97 | 12.81 | 12.94 | 43,740 | +0.14(+1.09%) |
Oct 29, 2014 | 12.97 | 12.99 | 12.69 | 12.80 | 120,733 | -0.17(-1.31%) |
Oct 28, 2014 | 13.06 | 13.24 | 12.85 | 12.97 | 89,730 | -0.10(-0.77%) |
Oct 27, 2014 | 13.22 | 13.03 | 13.01 | 13.07 | 40,343 | +0.04(+0.31%) |
Oct 24, 2014 | 13.14 | 13.15 | 12.80 | 13.03 | 13,702 | +0.02(+0.15%) |
Oct 23, 2014 | 13.23 | 13.29 | 12.78 | 13.01 | 38,684 | -0.25(-1.89%) |
Oct 22, 2014 | 13.10 | 13.26 | 13.08 | 13.26 | 19,341 | +0.16(+1.22%) |
Oct 21, 2014 | 12.31 | 13.12 | 12.31 | 13.10 | 60,458 | +0.20(+1.55%) |
Oct 20, 2014 | 12.71 | 12.97 | 12.66 | 12.90 | 27,774 | -0.07(-0.54%) |
Oct 17, 2014 | 13.13 | 13.26 | 12.91 | 12.97 | 27,209 | -0.02(-0.15%) |
Oct 16, 2014 | 12.20 | 13.05 | 12.20 | 12.99 | 63,338 | +0.55(+4.42%) |
Oct 15, 2014 | 12.76 | 12.78 | 12.12 | 12.44 | 172,095 | -0.39(-3.04%) |
Oct 14, 2014 | 12.83 | 13.01 | 12.71 | 12.83 | 83,762 | +0.05(+0.39%) |
Oct 13, 2014 | 13.16 | 13.17 | 12.69 | 12.78 | 64,204 | -0.25(-1.92%) |
Oct 10, 2014 | 13.26 | 13.56 | 13.02 | 13.03 | 115,193 | -0.28(-2.10%) |
Oct 09, 2014 | 13.36 | 13.40 | 13.25 | 13.31 | 19,120 | -0.09(-0.67%) |
Oct 08, 2014 | 13.45 | 13.45 | 13.33 | 13.40 | 32,658 | -0.04(-0.30%) |
Oct 07, 2014 | 13.46 | 13.47 | 13.36 | 13.44 | 34,846 | +0.06(+0.45%) |
Oct 06, 2014 | 13.40 | 13.42 | 13.32 | 13.38 | 14,965 | +0.01(+0.07%) |
Oct 03, 2014 | 13.21 | 13.38 | 13.00 | 13.37 | 27,165 | +0.15(+1.13%) |
Oct 02, 2014 | 13.24 | 13.29 | 13.08 | 13.22 | 13,768 | -0.07(-0.53%) |
Oct 01, 2014 | 13.10 | 13.30 | 13.10 | 13.29 | 50,865 | +0.28(+2.15%) |
Sep 30, 2014 | 13.39 | 13.39 | 12.97 | 13.01 | 121,358 | -0.35(-2.62%) |
Sep 29, 2014 | 13.37 | 13.48 | 13.22 | 13.36 | 36,825 | -0.06(-0.45%) |
Sep 26, 2014 | 13.45 | 13.48 | 13.25 | 13.42 | 43,198 | -0.13(-0.96%) |
Sep 25, 2014 | 13.52 | 13.71 | 13.50 | 13.55 | 60,390 | -0.00(-0.02%) |
Sep 24, 2014 | 13.51 | 13.61 | 13.45 | 13.55 | 44,258 | +0.05(+0.39%) |
Sep 23, 2014 | 13.59 | 13.76 | 13.50 | 13.50 | 25,269 | -0.15(-1.10%) |
Sep 22, 2014 | 13.70 | 13.80 | 13.52 | 13.65 | 43,679 | -0.05(-0.36%) |
Sep 19, 2014 | 13.74 | 13.80 | 13.52 | 13.70 | 30,454 | -0.04(-0.29%) |
Sep 18, 2014 | 13.80 | 13.84 | 13.66 | 13.74 | 60,280 | -0.06(-0.43%) |
Sep 17, 2014 | 13.77 | 13.81 | 13.77 | 13.80 | 25,457 | +0.03(+0.22%) |
Sep 16, 2014 | 13.81 | 13.90 | 13.75 | 13.77 | 40,246 | -0.03(-0.22%) |
Sep 15, 2014 | 13.90 | 13.90 | 13.80 | 13.80 | 48,731 | -0.10(-0.72%) |
Sep 12, 2014 | 13.83 | 13.95 | 13.80 | 13.90 | 26,655 | +0.01(+0.07%) |
Sep 11, 2014 | 13.91 | 13.97 | 13.79 | 13.89 | 66,410 | -0.02(-0.14%) |
Sep 10, 2014 | 14.00 | 14.00 | 13.80 | 13.91 | 90,032 | +0.01(+0.07%) |
Sep 09, 2014 | 13.95 | 13.99 | 13.88 | 13.90 | 54,953 | -0.09(-0.66%) |
Sep 08, 2014 | 13.94 | 14.02 | 13.94 | 13.99 | 6,657 | -0.02(-0.12%) |
Sep 05, 2014 | 13.97 | 14.04 | 13.91 | 14.01 | 27,055 | +0.01(+0.07%) |
Sep 04, 2014 | 14.01 | 14.01 | 13.98 | 14.00 | 12,778 | +0.00(+0.00%) |
Sep 03, 2014 | 13.95 | 14.05 | 13.95 | 14.00 | 36,187 | +0.05(+0.36%) |
Sep 02, 2014 | 13.99 | 13.99 | 13.93 | 13.95 | 42,872 | -0.04(-0.29%) |
Aug 29, 2014 | 14.05 | 13.99 | 13.99 | 13.99 | 37,600 | -0.01(-0.07%) |
Aug 28, 2014 | 14.03 | 14.03 | 13.96 | 14.00 | 29,694 | +0.01(+0.07%) |
Aug 27, 2014 | 14.04 | 14.04 | 13.92 | 13.99 | 45,875 | -0.02(-0.14%) |
Aug 26, 2014 | 13.91 | 14.01 | 13.91 | 14.01 | 25,879 | -0.00(-0.00%) |
Aug 25, 2014 | 13.91 | 14.01 | 13.90 | 14.01 | 29,809 | +0.04(+0.29%) |
Aug 22, 2014 | 14.01 | 13.99 | 13.91 | 13.97 | 27,157 | -0.02(-0.14%) |
Aug 21, 2014 | 13.95 | 14.04 | 13.93 | 13.99 | 16,468 | +0.01(+0.07%) |
Aug 20, 2014 | 13.92 | 14.05 | 14.02 | 13.98 | 17,031 | -0.04(-0.29%) |
Aug 19, 2014 | 14.06 | 14.09 | 13.94 | 14.02 | 45,785 | -0.02(-0.14%) |
Aug 18, 2014 | 14.03 | 14.05 | 14.01 | 14.04 | 23,741 | +0.05(+0.36%) |
Aug 15, 2014 | 13.95 | 14.04 | 13.95 | 13.99 | 11,139 | +0.00(+0.00%) |
Aug 14, 2014 | 13.91 | 14.02 | 13.91 | 13.99 | 75,470 | +0.00(+0.00%) |
Aug 13, 2014 | 13.99 | 14.00 | 13.90 | 13.99 | 17,002 | -0.01(-0.07%) |
Aug 12, 2014 | 13.98 | 14.05 | 13.95 | 14.00 | 14,609 | +0.03(+0.21%) |
Aug 11, 2014 | 13.98 | 14.05 | 13.95 | 13.97 | 41,445 | -0.02(-0.14%) |
Aug 08, 2014 | 14.00 | 14.01 | 13.97 | 13.99 | 13,700 | +0.05(+0.36%) |
Aug 07, 2014 | 13.90 | 14.01 | 13.90 | 13.94 | 24,010 | +0.08(+0.58%) |
Aug 06, 2014 | 13.93 | 13.96 | 13.85 | 13.86 | 22,332 | +0.01(+0.07%) |
Aug 05, 2014 | 13.95 | 14.03 | 13.85 | 13.85 | 77,752 | -0.10(-0.72%) |
Aug 04, 2014 | 13.98 | 14.01 | 13.90 | 13.95 | 68,615 | +0.03(+0.22%) |
Aug 01, 2014 | 13.85 | 13.99 | 13.75 | 13.92 | 34,045 | +0.12(+0.87%) |
Jul 31, 2014 | 13.92 | 14.00 | 13.80 | 13.80 | 62,801 | -0.22(-1.57%) |
Jul 30, 2014 | 14.06 | 14.12 | 14.02 | 14.02 | 22,530 | +0.05(+0.36%) |
Jul 29, 2014 | 14.08 | 14.14 | 13.91 | 13.97 | 41,781 | -0.09(-0.64%) |
Jul 28, 2014 | 14.19 | 14.19 | 14.06 | 14.06 | 39,203 | +0.00(+0.00%) |
Jul 25, 2014 | 14.08 | 14.13 | 14.00 | 14.06 | 29,940 | +0.01(+0.07%) |
Jul 24, 2014 | 14.07 | 14.13 | 14.05 | 14.05 | 22,259 | +0.00(+0.00%) |
Jul 23, 2014 | 14.09 | 14.09 | 13.92 | 14.05 | 18,617 | +0.05(+0.36%) |
Jul 22, 2014 | 13.98 | 14.07 | 13.89 | 14.00 | 33,322 | +0.05(+0.36%) |
Jul 21, 2014 | 13.88 | 14.00 | 13.85 | 13.95 | 13,660 | +0.00(+0.00%) |
Jul 18, 2014 | 13.85 | 14.07 | 13.83 | 13.95 | 10,518 | +0.06(+0.43%) |
Jul 17, 2014 | 13.78 | 13.93 | 13.78 | 13.89 | 29,841 | -0.01(-0.07%) |
Jul 16, 2014 | 13.97 | 14.12 | 13.78 | 13.90 | 23,671 | -0.00(-0.00%) |
Jul 15, 2014 | 13.98 | 14.00 | 13.84 | 13.90 | 21,892 | -0.01(-0.07%) |
Jul 14, 2014 | 13.96 | 14.00 | 13.90 | 13.91 | 24,476 | -0.08(-0.57%) |
Jul 11, 2014 | 13.93 | 14.00 | 13.92 | 13.99 | 19,793 | -0.02(-0.14%) |
Jul 10, 2014 | 14.13 | 14.13 | 13.86 | 14.01 | 65,420 | -0.01(-0.07%) |
Jul 09, 2014 | 14.04 | 14.10 | 14.01 | 14.02 | 19,577 | -0.10(-0.71%) |
Jul 08, 2014 | 14.05 | 14.13 | 14.01 | 14.12 | 67,661 | +0.07(+0.50%) |
Jul 07, 2014 | 13.94 | 14.05 | 13.84 | 14.05 | 34,020 | +0.11(+0.76%) |
Jul 03, 2014 | 14.00 | 13.94 | 13.94 | 13.94 | 24,700 | -0.01(-0.04%) |
Jul 02, 2014 | 13.90 | 13.97 | 13.78 | 13.95 | 43,566 | +0.10(+0.72%) |
Jul 01, 2014 | 14.00 | 14.02 | 13.81 | 13.85 | 82,144 | -0.15(-1.07%) |
Jun 30, 2014 | 14.09 | 14.17 | 13.95 | 14.00 | 59,129 | -0.06(-0.43%) |
Jun 27, 2014 | 13.95 | 14.10 | 13.95 | 14.06 | 24,951 | +0.06(+0.43%) |
Jun 26, 2014 | 14.18 | 14.18 | 13.94 | 14.00 | 50,486 | -0.16(-1.13%) |
Jun 25, 2014 | 14.13 | 14.25 | 14.13 | 14.16 | 44,037 | -0.04(-0.28%) |
Jun 24, 2014 | 14.25 | 14.29 | 14.18 | 14.20 | 69,147 | -0.05(-0.35%) |
Jun 23, 2014 | 14.25 | 14.40 | 14.06 | 14.25 | 65,696 | +0.05(+0.35%) |
Jun 20, 2014 | 14.18 | 14.20 | 14.05 | 14.20 | 27,491 | +0.00(+0.00%) |
Jun 19, 2014 | 14.07 | 14.20 | 13.90 | 14.20 | 70,722 | +0.20(+1.43%) |
Jun 18, 2014 | 14.04 | 14.04 | 13.88 | 14.00 | 46,493 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.04 | 13.86 | 14.00 | 46,795 | +0.06(+0.43%) |
Jun 16, 2014 | 13.95 | 14.04 | 13.91 | 13.94 | 47,528 | -0.07(-0.50%) |
Jun 13, 2014 | 14.02 | 14.04 | 13.90 | 14.01 | 31,469 | -0.03(-0.21%) |
Jun 12, 2014 | 13.94 | 14.04 | 13.93 | 14.04 | 18,062 | +0.05(+0.36%) |
Jun 11, 2014 | 13.82 | 14.00 | 13.82 | 13.99 | 19,065 | +0.06(+0.43%) |
Jun 10, 2014 | 14.00 | 14.10 | 13.80 | 13.93 | 52,407 | +0.01(+0.07%) |
Jun 06, 2014 | 13.98 | 13.98 | 13.74 | 13.92 | 15,995 | -0.04(-0.29%) |
Jun 05, 2014 | 13.74 | 13.97 | 13.70 | 13.96 | 20,860 | +0.30(+2.20%) |
Jun 04, 2014 | 13.61 | 13.78 | 13.58 | 13.66 | 52,746 | -0.08(-0.58%) |
Jun 03, 2014 | 13.84 | 13.87 | 13.65 | 13.74 | 64,669 | -0.06(-0.43%) |
Jun 02, 2014 | 13.93 | 13.93 | 13.76 | 13.80 | 33,794 | -0.12(-0.86%) |
May 30, 2014 | 13.88 | 13.94 | 13.67 | 13.92 | 65,069 | +0.04(+0.29%) |
May 29, 2014 | 13.89 | 13.94 | 13.83 | 13.88 | 33,913 | +0.05(+0.36%) |
May 28, 2014 | 13.81 | 13.97 | 13.55 | 13.83 | 65,723 | +0.06(+0.44%) |
May 27, 2014 | 13.64 | 13.77 | 13.64 | 13.77 | 55,775 | +0.11(+0.81%) |
May 23, 2014 | 13.46 | 13.66 | 13.66 | 13.66 | 85,700 | +0.15(+1.11%) |
May 22, 2014 | 13.42 | 13.55 | 13.36 | 13.51 | 74,635 | +0.05(+0.37%) |
May 21, 2014 | 13.35 | 13.46 | 13.31 | 13.46 | 38,075 | +0.03(+0.22%) |
May 20, 2014 | 13.47 | 13.49 | 13.36 | 13.43 | 23,104 | +0.04(+0.30%) |
May 19, 2014 | 13.32 | 13.44 | 13.31 | 13.39 | 45,887 | +0.09(+0.68%) |
May 16, 2014 | 13.31 | 13.35 | 13.20 | 13.30 | 109,326 | -0.05(-0.37%) |
May 15, 2014 | 13.31 | 13.38 | 13.27 | 13.35 | 63,919 | +0.04(+0.30%) |
May 14, 2014 | 13.45 | 13.48 | 13.31 | 13.31 | 71,613 | -0.13(-0.97%) |
May 13, 2014 | 13.55 | 13.55 | 13.43 | 13.44 | 54,790 | -0.04(-0.30%) |
May 12, 2014 | 13.59 | 13.60 | 13.48 | 13.48 | 57,063 | -0.07(-0.52%) |
May 09, 2014 | 13.69 | 13.69 | 13.43 | 13.55 | 188,864 | -0.05(-0.37%) |
May 08, 2014 | 13.55 | 13.62 | 13.51 | 13.60 | 43,970 | +0.04(+0.29%) |
May 07, 2014 | 13.52 | 13.62 | 13.48 | 13.56 | 61,884 | +0.10(+0.74%) |
May 06, 2014 | 13.50 | 13.62 | 13.39 | 13.46 | 71,567 | -0.22(-1.61%) |
May 05, 2014 | 13.75 | 13.79 | 13.55 | 13.68 | 37,627 | -0.07(-0.51%) |
May 02, 2014 | 13.63 | 13.80 | 13.51 | 13.75 | 47,254 | +0.23(+1.70%) |
May 01, 2014 | 13.27 | 13.68 | 13.27 | 13.52 | 65,430 | +0.27(+2.04%) |
Apr 30, 2014 | 13.49 | 13.49 | 13.24 | 13.25 | 110,893 | -0.10(-0.75%) |
Apr 29, 2014 | 13.46 | 13.51 | 13.30 | 13.35 | 86,139 | -0.11(-0.82%) |
Apr 28, 2014 | 13.45 | 13.51 | 13.35 | 13.46 | 70,990 | -0.01(-0.07%) |
Apr 25, 2014 | 13.48 | 13.60 | 13.46 | 13.47 | 68,968 | +0.02(+0.15%) |
Apr 24, 2014 | 13.55 | 13.55 | 13.44 | 13.45 | 125,096 | -0.04(-0.30%) |
Apr 23, 2014 | 13.58 | 13.61 | 13.45 | 13.49 | 78,945 | -0.05(-0.37%) |
Apr 22, 2014 | 13.45 | 13.60 | 13.39 | 13.54 | 85,382 | +0.14(+1.04%) |
Apr 21, 2014 | 13.44 | 13.62 | 13.38 | 13.40 | 73,705 | -0.07(-0.52%) |
Apr 17, 2014 | 13.48 | 13.47 | 13.47 | 13.47 | 65,500 | +0.04(+0.30%) |
Apr 16, 2014 | 13.49 | 13.58 | 13.38 | 13.43 | 85,879 | +0.03(+0.22%) |
Apr 15, 2014 | 13.40 | 13.51 | 13.38 | 13.40 | 61,295 | +0.00(+0.00%) |
Apr 14, 2014 | 13.51 | 13.57 | 13.36 | 13.40 | 130,958 | -0.10(-0.74%) |
Apr 11, 2014 | 13.52 | 13.57 | 13.37 | 13.50 | 167,944 | -0.17(-1.24%) |
Apr 10, 2014 | 13.96 | 13.96 | 13.67 | 13.67 | 98,125 | -0.14(-1.01%) |
Apr 09, 2014 | 13.80 | 13.86 | 13.77 | 13.81 | 58,172 | -0.00(-0.00%) |
Apr 08, 2014 | 13.68 | 14.13 | 13.68 | 13.81 | 62,453 | -0.02(-0.14%) |
Apr 07, 2014 | 13.70 | 13.85 | 13.62 | 13.83 | 137,052 | +0.11(+0.80%) |
Apr 04, 2014 | 13.91 | 13.93 | 13.71 | 13.72 | 136,089 | -0.11(-0.80%) |
Apr 03, 2014 | 13.76 | 13.98 | 13.70 | 13.83 | 122,755 | +0.07(+0.51%) |
Apr 02, 2014 | 13.82 | 13.90 | 13.76 | 13.76 | 140,316 | -0.04(-0.29%) |
Apr 01, 2014 | 14.05 | 14.06 | 13.80 | 13.80 | 213,897 | -0.24(-1.71%) |
Mar 31, 2014 | 13.84 | 14.19 | 13.82 | 14.04 | 558,329 | +0.19(+1.37%) |
Mar 28, 2014 | 13.83 | 13.85 | 13.70 | 13.85 | 65,870 | +0.10(+0.73%) |
Mar 27, 2014 | 13.84 | 13.95 | 13.70 | 13.75 | 76,512 | -0.19(-1.36%) |
Mar 26, 2014 | 14.19 | 14.24 | 13.91 | 13.94 | 64,371 | -0.16(-1.13%) |
Mar 25, 2014 | 14.02 | 14.29 | 13.89 | 14.10 | 65,797 | +0.23(+1.66%) |
Mar 24, 2014 | 14.00 | 14.00 | 13.55 | 13.87 | 94,958 | -0.04(-0.29%) |
Mar 21, 2014 | 14.00 | 14.13 | 13.85 | 13.91 | 66,005 | -0.11(-0.78%) |
Mar 20, 2014 | 14.51 | 14.52 | 14.00 | 14.02 | 102,406 | -0.23(-1.63%) |
Mar 19, 2014 | 14.39 | 14.40 | 14.20 | 14.25 | 36,352 | -0.11(-0.75%) |
Mar 18, 2014 | 14.55 | 14.55 | 14.14 | 14.36 | 36,476 | +0.16(+1.13%) |
Mar 17, 2014 | 14.01 | 14.34 | 13.99 | 14.20 | 54,784 | +0.21(+1.50%) |
Mar 14, 2014 | 14.03 | 14.10 | 13.99 | 13.99 | 42,907 | -0.06(-0.43%) |
Mar 13, 2014 | 14.20 | 14.36 | 14.00 | 14.05 | 126,955 | -0.33(-2.29%) |
Mar 12, 2014 | 14.30 | 14.44 | 14.20 | 14.38 | 16,624 | +0.11(+0.77%) |
Mar 11, 2014 | 14.31 | 14.37 | 14.20 | 14.27 | 22,825 | +0.05(+0.35%) |
Mar 10, 2014 | 14.30 | 14.52 | 14.15 | 14.22 | 77,421 | -0.11(-0.77%) |
Mar 07, 2014 | 14.40 | 14.40 | 14.31 | 14.33 | 97,418 | +0.00(+0.00%) |
Mar 06, 2014 | 14.32 | 14.52 | 14.30 | 14.33 | 100,151 | -0.11(-0.76%) |
Mar 05, 2014 | 14.36 | 14.51 | 14.33 | 14.44 | 42,327 | -0.01(-0.07%) |
Mar 04, 2014 | 14.70 | 14.70 | 14.45 | 14.45 | 57,780 | -0.24(-1.63%) |
Mar 03, 2014 | 14.65 | 14.69 | 14.49 | 14.69 | 106,538 | +0.07(+0.48%) |
Feb 28, 2014 | 14.61 | 14.70 | 14.60 | 14.62 | 111,758 | -0.08(-0.54%) |
Feb 27, 2014 | 14.58 | 14.72 | 14.56 | 14.70 | 63,847 | +0.07(+0.48%) |
Feb 26, 2014 | 14.64 | 14.65 | 14.46 | 14.63 | 113,415 | +0.16(+1.11%) |
Feb 25, 2014 | 14.73 | 14.73 | 14.35 | 14.47 | 134,788 | -0.09(-0.62%) |
Feb 24, 2014 | 14.48 | 14.60 | 14.43 | 14.56 | 97,270 | +0.06(+0.41%) |
Feb 21, 2014 | 14.45 | 14.51 | 14.39 | 14.50 | 81,695 | +0.11(+0.76%) |
Feb 20, 2014 | 14.48 | 14.49 | 14.25 | 14.39 | 130,042 | +0.03(+0.21%) |
Feb 19, 2014 | 14.21 | 14.47 | 14.21 | 14.36 | 97,217 | -0.11(-0.76%) |
Feb 18, 2014 | 14.40 | 14.52 | 14.25 | 14.47 | 121,972 | +0.07(+0.49%) |
Feb 14, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 110,400 | +0.00(+0.00%) |
Feb 13, 2014 | 14.38 | 14.40 | 14.20 | 14.40 | 78,290 | +0.00(+0.00%) |
Feb 12, 2014 | 14.50 | 14.50 | 14.22 | 14.40 | 65,312 | -0.02(-0.14%) |
Feb 11, 2014 | 14.22 | 14.45 | 14.09 | 14.42 | 253,980 | +0.11(+0.77%) |
Feb 10, 2014 | 14.08 | 14.35 | 14.05 | 14.31 | 291,272 | +0.42(+3.02%) |
Feb 07, 2014 | 13.99 | 13.99 | 13.81 | 13.89 | 30,067 | +0.02(+0.14%) |
Feb 06, 2014 | 13.80 | 13.95 | 13.79 | 13.87 | 73,266 | +0.04(+0.29%) |
Feb 05, 2014 | 13.81 | 13.88 | 13.75 | 13.83 | 56,238 | +0.00(+0.00%) |
Feb 04, 2014 | 13.75 | 13.87 | 13.75 | 13.83 | 50,881 | +0.00(+0.00%) |
Feb 03, 2014 | 14.05 | 14.05 | 13.76 | 13.83 | 272,189 | -0.26(-1.85%) |
Jan 31, 2014 | 14.15 | 14.23 | 13.96 | 14.09 | 259,700 | -0.03(-0.21%) |
Jan 30, 2014 | 14.25 | 14.25 | 14.04 | 14.12 | 288,701 | -0.07(-0.49%) |
Jan 29, 2014 | 13.75 | 14.25 | 13.75 | 14.19 | 316,697 | +0.11(+0.78%) |
Jan 28, 2014 | 14.25 | 14.25 | 13.83 | 14.08 | 114,922 | -0.16(-1.12%) |
Jan 27, 2014 | 14.10 | 14.24 | 13.71 | 14.24 | 337,088 | +0.24(+1.71%) |
Jan 24, 2014 | 13.91 | 14.00 | 13.61 | 14.00 | 364,616 | -0.07(-0.50%) |
Jan 23, 2014 | 13.75 | 14.10 | 13.49 | 14.07 | 583,519 | +0.37(+2.70%) |
Jan 22, 2014 | 13.75 | 13.89 | 13.50 | 13.70 | 380,914 | -0.08(-0.58%) |
Jan 21, 2014 | 13.85 | 13.85 | 13.62 | 13.78 | 515,027 | +0.03(+0.22%) |
Jan 17, 2014 | 13.54 | 13.75 | 13.75 | 13.75 | 1,218,200 | +0.37(+2.77%) |