Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.97 | 19.13 | 19.13 | 19.13 | 412,923 | +0.14(+0.72%) |
Dec 30, 2014 | 18.57 | 19.10 | 18.42 | 18.99 | 191,555 | +0.29(+1.56%) |
Dec 29, 2014 | 19.22 | 19.33 | 18.39 | 18.70 | 462,678 | -0.53(-2.73%) |
Dec 26, 2014 | 19.32 | 19.40 | 19.19 | 19.23 | 171,389 | +0.06(+0.30%) |
Dec 24, 2014 | 18.68 | 19.17 | 19.17 | 19.17 | 159,235 | +0.49(+2.60%) |
Dec 23, 2014 | 19.30 | 19.43 | 18.67 | 18.68 | 340,424 | -0.61(-3.19%) |
Dec 22, 2014 | 19.45 | 19.61 | 19.09 | 19.30 | 205,289 | -0.19(-0.96%) |
Dec 19, 2014 | 19.95 | 19.95 | 19.31 | 19.49 | 465,406 | -0.42(-2.11%) |
Dec 18, 2014 | 19.95 | 20.03 | 19.61 | 19.91 | 336,950 | +0.40(+2.07%) |
Dec 17, 2014 | 18.62 | 19.70 | 18.62 | 19.50 | 791,671 | +1.08(+5.89%) |
Dec 16, 2014 | 19.49 | 19.65 | 18.32 | 18.42 | 1,065,434 | -1.33(-6.76%) |
Dec 15, 2014 | 20.05 | 20.46 | 19.34 | 19.75 | 748,689 | -0.15(-0.73%) |
Dec 12, 2014 | 19.87 | 20.30 | 19.68 | 19.90 | 379,887 | -0.34(-1.68%) |
Dec 11, 2014 | 19.82 | 20.32 | 19.57 | 20.24 | 411,488 | +0.38(+1.91%) |
Dec 10, 2014 | 19.57 | 19.91 | 19.48 | 19.86 | 532,844 | +0.15(+0.74%) |
Dec 09, 2014 | 19.66 | 19.88 | 19.28 | 19.71 | 633,483 | -0.10(-0.49%) |
Dec 08, 2014 | 20.38 | 20.63 | 19.64 | 19.81 | 725,461 | -0.65(-3.16%) |
Dec 05, 2014 | 19.36 | 20.57 | 19.26 | 20.46 | 598,611 | +1.07(+5.51%) |
Dec 04, 2014 | 19.37 | 19.65 | 19.30 | 19.39 | 279,505 | +0.01(+0.04%) |
Dec 03, 2014 | 19.20 | 19.48 | 18.97 | 19.38 | 345,658 | +0.18(+0.93%) |
Dec 02, 2014 | 18.84 | 19.29 | 18.75 | 19.20 | 1,246,047 | +0.29(+1.54%) |
Dec 01, 2014 | 18.99 | 19.01 | 18.53 | 18.91 | 320,736 | +0.02(+0.09%) |
Nov 28, 2014 | 18.87 | 19.16 | 18.53 | 18.90 | 214,033 | -0.11(-0.55%) |
Nov 26, 2014 | 18.76 | 19.00 | 19.00 | 19.00 | 195,829 | +0.08(+0.43%) |
Nov 25, 2014 | 18.99 | 19.23 | 18.78 | 18.92 | 308,621 | +0.14(+0.73%) |
Nov 24, 2014 | 19.09 | 19.28 | 18.57 | 18.78 | 304,617 | -0.31(-1.61%) |
Nov 21, 2014 | 19.32 | 19.56 | 18.98 | 19.09 | 498,773 | +0.12(+0.64%) |
Nov 20, 2014 | 17.93 | 18.98 | 17.92 | 18.97 | 633,714 | +0.93(+5.16%) |
Nov 19, 2014 | 18.12 | 18.20 | 17.99 | 18.04 | 435,340 | +0.00(+0.00%) |
Nov 18, 2014 | 17.41 | 18.08 | 17.41 | 18.04 | 493,462 | +0.49(+2.76%) |
Nov 17, 2014 | 17.11 | 17.67 | 17.02 | 17.55 | 595,058 | +0.40(+2.31%) |
Nov 14, 2014 | 17.37 | 17.45 | 17.10 | 17.16 | 700,563 | -0.29(-1.67%) |
Nov 13, 2014 | 17.67 | 17.77 | 17.04 | 17.45 | 828,346 | -0.40(-2.22%) |
Nov 12, 2014 | 17.96 | 18.21 | 17.80 | 17.84 | 562,493 | -0.52(-2.82%) |
Nov 11, 2014 | 18.69 | 18.80 | 18.15 | 18.36 | 605,177 | -0.49(-2.62%) |
Nov 10, 2014 | 18.81 | 19.06 | 18.54 | 18.85 | 357,993 | -0.21(-1.10%) |
Nov 07, 2014 | 19.44 | 19.61 | 18.90 | 19.07 | 317,888 | -0.53(-2.72%) |
Nov 06, 2014 | 18.85 | 19.60 | 18.81 | 19.60 | 385,873 | +0.61(+3.19%) |
Nov 05, 2014 | 18.82 | 19.06 | 18.49 | 18.99 | 275,623 | +0.18(+0.98%) |
Nov 04, 2014 | 19.46 | 19.59 | 18.59 | 18.81 | 562,144 | -0.50(-2.58%) |
Nov 03, 2014 | 19.18 | 19.61 | 19.15 | 19.31 | 381,067 | +0.25(+1.31%) |
Oct 31, 2014 | 19.16 | 19.63 | 18.75 | 19.06 | 615,615 | +0.25(+1.33%) |
Oct 30, 2014 | 18.53 | 19.61 | 17.87 | 18.81 | 1,392,973 | -1.43(-7.07%) |
Oct 29, 2014 | 19.93 | 20.25 | 19.89 | 20.24 | 577,882 | +0.36(+1.82%) |
Oct 28, 2014 | 19.69 | 19.90 | 19.30 | 19.88 | 621,913 | +0.44(+2.27%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.72 | 19.43 | 510,183 | -0.29(-1.47%) |
Oct 24, 2014 | 20.19 | 20.41 | 19.63 | 19.72 | 435,194 | -0.53(-2.62%) |
Oct 23, 2014 | 20.09 | 20.58 | 19.94 | 20.25 | 281,524 | +0.50(+2.52%) |
Oct 22, 2014 | 20.53 | 20.89 | 19.73 | 19.76 | 360,244 | -0.79(-3.83%) |
Oct 21, 2014 | 19.85 | 20.58 | 19.54 | 20.54 | 470,137 | +0.98(+5.01%) |
Oct 20, 2014 | 19.63 | 19.68 | 19.31 | 19.56 | 264,855 | +0.07(+0.37%) |
Oct 17, 2014 | 18.85 | 19.73 | 18.85 | 19.49 | 667,063 | +0.72(+3.85%) |
Oct 16, 2014 | 18.08 | 19.09 | 18.00 | 18.77 | 533,303 | -0.17(-0.89%) |
Oct 15, 2014 | 18.24 | 18.98 | 17.64 | 18.94 | 909,704 | +0.31(+1.64%) |
Oct 14, 2014 | 19.03 | 19.45 | 18.45 | 18.63 | 678,106 | -0.32(-1.70%) |
Oct 13, 2014 | 18.57 | 19.39 | 18.09 | 18.95 | 970,455 | -0.02(-0.13%) |
Oct 10, 2014 | 21.38 | 21.42 | 18.90 | 18.98 | 1,755,140 | -2.44(-11.41%) |
Oct 09, 2014 | 22.34 | 22.42 | 21.30 | 21.42 | 703,671 | -0.99(-4.41%) |
Oct 08, 2014 | 22.30 | 22.58 | 21.16 | 22.41 | 1,346,776 | +0.35(+1.60%) |
Oct 07, 2014 | 22.15 | 22.26 | 21.33 | 22.05 | 1,640,481 | +1.09(+5.17%) |
Oct 06, 2014 | 20.90 | 21.22 | 20.75 | 20.97 | 571,589 | +0.12(+0.58%) |
Oct 03, 2014 | 20.33 | 21.04 | 20.20 | 20.85 | 336,137 | +0.72(+3.55%) |
Oct 02, 2014 | 20.37 | 20.53 | 19.32 | 20.13 | 710,653 | -0.26(-1.26%) |
Oct 01, 2014 | 21.64 | 21.64 | 20.29 | 20.39 | 665,147 | -1.26(-5.83%) |
Sep 30, 2014 | 20.91 | 21.73 | 20.91 | 21.65 | 851,896 | +0.77(+3.70%) |
Sep 29, 2014 | 20.33 | 20.91 | 20.20 | 20.88 | 358,647 | +0.33(+1.60%) |
Sep 26, 2014 | 20.17 | 20.61 | 20.05 | 20.55 | 565,807 | +0.39(+1.91%) |
Sep 25, 2014 | 20.84 | 21.05 | 20.14 | 20.17 | 450,294 | -0.80(-3.80%) |
Sep 24, 2014 | 20.58 | 21.06 | 20.51 | 20.96 | 411,763 | +0.47(+2.27%) |
Sep 23, 2014 | 20.83 | 21.19 | 20.37 | 20.50 | 753,890 | -0.59(-2.82%) |
Sep 22, 2014 | 21.52 | 21.69 | 21.08 | 21.09 | 348,634 | -0.51(-2.38%) |
Sep 19, 2014 | 21.56 | 21.70 | 21.27 | 21.60 | 451,276 | -0.06(-0.30%) |
Sep 18, 2014 | 21.71 | 21.97 | 21.44 | 21.67 | 435,309 | +0.08(+0.37%) |
Sep 17, 2014 | 20.74 | 21.89 | 20.68 | 21.59 | 603,479 | +0.72(+3.47%) |
Sep 16, 2014 | 20.41 | 20.98 | 19.79 | 20.86 | 848,517 | +0.23(+1.13%) |
Sep 15, 2014 | 21.74 | 21.84 | 20.58 | 20.63 | 903,835 | -1.21(-5.56%) |
Sep 12, 2014 | 21.99 | 22.14 | 21.71 | 21.85 | 376,130 | -0.15(-0.69%) |
Sep 11, 2014 | 21.77 | 22.08 | 21.66 | 22.00 | 537,045 | +0.17(+0.77%) |
Sep 10, 2014 | 22.23 | 22.44 | 21.47 | 21.83 | 723,128 | -0.55(-2.44%) |
Sep 09, 2014 | 22.83 | 22.90 | 22.32 | 22.38 | 488,435 | -0.42(-1.83%) |
Sep 08, 2014 | 22.79 | 23.03 | 22.69 | 22.79 | 349,623 | -0.01(-0.04%) |
Sep 05, 2014 | 23.09 | 23.27 | 22.62 | 22.80 | 655,118 | -0.27(-1.15%) |
Sep 04, 2014 | 22.35 | 23.28 | 22.34 | 23.07 | 1,723,271 | +0.77(+3.46%) |
Sep 03, 2014 | 22.48 | 22.64 | 21.90 | 22.30 | 934,986 | -0.09(-0.39%) |
Sep 02, 2014 | 21.76 | 22.42 | 21.72 | 22.38 | 900,087 | +0.72(+3.30%) |
Aug 29, 2014 | 21.47 | 21.67 | 21.67 | 21.67 | 420,538 | +0.23(+1.09%) |
Aug 28, 2014 | 21.28 | 21.54 | 21.07 | 21.44 | 434,499 | +0.15(+0.72%) |
Aug 27, 2014 | 20.99 | 21.47 | 20.98 | 21.28 | 524,888 | +0.29(+1.38%) |
Aug 26, 2014 | 21.15 | 21.33 | 20.94 | 20.99 | 607,081 | -0.37(-1.73%) |
Aug 25, 2014 | 21.28 | 21.47 | 21.22 | 21.36 | 382,178 | -0.05(-0.23%) |
Aug 22, 2014 | 21.16 | 21.54 | 21.12 | 21.41 | 362,124 | +0.11(+0.53%) |
Aug 21, 2014 | 21.65 | 21.72 | 21.17 | 21.30 | 596,494 | -0.31(-1.45%) |
Aug 20, 2014 | 21.70 | 21.74 | 21.59 | 21.61 | 518,043 | +0.01(+0.04%) |
Aug 19, 2014 | 21.78 | 21.92 | 21.58 | 21.60 | 554,457 | -0.06(-0.30%) |
Aug 18, 2014 | 21.97 | 21.97 | 21.43 | 21.67 | 754,613 | -0.06(-0.26%) |
Aug 15, 2014 | 21.15 | 21.88 | 21.07 | 21.72 | 856,086 | +0.81(+3.88%) |
Aug 14, 2014 | 21.61 | 21.61 | 20.85 | 20.91 | 644,037 | -0.67(-3.09%) |
Aug 13, 2014 | 21.24 | 21.87 | 20.95 | 21.58 | 1,436,268 | +0.63(+2.99%) |
Aug 12, 2014 | 20.09 | 21.01 | 19.92 | 20.95 | 1,666,750 | +1.05(+5.29%) |
Aug 11, 2014 | 19.39 | 19.98 | 19.31 | 19.90 | 580,250 | +0.64(+3.30%) |
Aug 08, 2014 | 19.31 | 19.52 | 19.13 | 19.27 | 502,131 | -0.14(-0.75%) |
Aug 07, 2014 | 19.79 | 19.82 | 19.38 | 19.41 | 431,660 | -0.29(-1.46%) |
Aug 06, 2014 | 19.57 | 19.77 | 19.35 | 19.70 | 484,890 | -0.04(-0.20%) |
Aug 05, 2014 | 19.57 | 19.78 | 19.21 | 19.74 | 646,510 | +0.22(+1.15%) |
Aug 04, 2014 | 18.80 | 19.57 | 18.78 | 19.51 | 856,854 | +0.73(+3.87%) |
Aug 01, 2014 | 18.33 | 18.89 | 18.17 | 18.79 | 724,341 | +0.37(+2.00%) |
Jul 31, 2014 | 18.77 | 19.09 | 18.37 | 18.42 | 1,043,015 | -0.73(-3.84%) |
Jul 30, 2014 | 19.33 | 19.40 | 18.72 | 19.15 | 747,016 | -0.17(-0.87%) |
Jul 29, 2014 | 19.63 | 19.65 | 18.52 | 19.32 | 2,476,561 | +1.03(+5.63%) |
Jul 28, 2014 | 18.10 | 18.36 | 18.10 | 18.29 | 890,329 | +0.26(+1.42%) |
Jul 25, 2014 | 18.47 | 18.47 | 17.88 | 18.04 | 606,357 | -0.62(-3.30%) |
Jul 24, 2014 | 18.38 | 18.88 | 18.37 | 18.65 | 414,519 | +0.05(+0.26%) |
Jul 23, 2014 | 19.13 | 19.13 | 18.35 | 18.60 | 548,259 | -0.35(-1.85%) |
Jul 22, 2014 | 18.85 | 18.99 | 18.47 | 18.95 | 472,511 | +0.17(+0.89%) |
Jul 21, 2014 | 18.36 | 18.92 | 18.14 | 18.79 | 476,462 | +0.42(+2.31%) |
Jul 18, 2014 | 18.27 | 18.51 | 18.10 | 18.36 | 425,920 | +0.18(+1.01%) |
Jul 17, 2014 | 18.53 | 18.58 | 17.99 | 18.18 | 512,657 | -0.35(-1.90%) |
Jul 16, 2014 | 18.70 | 18.91 | 18.40 | 18.53 | 469,908 | -0.03(-0.17%) |
Jul 15, 2014 | 18.97 | 19.15 | 18.48 | 18.56 | 683,701 | -0.25(-1.32%) |
Jul 14, 2014 | 18.16 | 18.99 | 18.11 | 18.81 | 1,139,786 | +0.85(+4.71%) |
Jul 11, 2014 | 17.97 | 18.07 | 17.72 | 17.96 | 440,836 | +0.02(+0.13%) |
Jul 10, 2014 | 17.60 | 17.99 | 17.28 | 17.94 | 580,420 | +0.16(+0.90%) |
Jul 09, 2014 | 17.49 | 17.81 | 17.26 | 17.78 | 938,549 | +0.37(+2.11%) |
Jul 08, 2014 | 17.89 | 17.92 | 16.66 | 17.41 | 1,407,688 | -0.02(-0.09%) |
Jul 07, 2014 | 18.36 | 18.36 | 16.95 | 17.43 | 2,018,727 | +0.26(+1.54%) |
Jul 03, 2014 | 17.49 | 17.17 | 17.17 | 17.17 | 715,350 | -0.17(-0.97%) |
Jul 02, 2014 | 16.41 | 17.34 | 16.39 | 17.33 | 1,303,349 | +1.00(+6.11%) |
Jul 01, 2014 | 16.32 | 16.69 | 16.21 | 16.33 | 758,675 | +0.02(+0.10%) |
Jun 30, 2014 | 15.90 | 16.36 | 15.80 | 16.32 | 867,759 | +0.47(+2.97%) |
Jun 27, 2014 | 15.58 | 15.89 | 15.38 | 15.85 | 471,004 | +0.29(+1.85%) |
Jun 26, 2014 | 14.96 | 15.58 | 14.96 | 15.56 | 682,062 | +0.51(+3.40%) |
Jun 25, 2014 | 14.59 | 15.08 | 14.51 | 15.05 | 545,470 | +0.54(+3.74%) |
Jun 24, 2014 | 14.36 | 14.62 | 14.36 | 14.51 | 452,808 | +0.29(+2.02%) |
Jun 23, 2014 | 14.63 | 14.63 | 14.18 | 14.22 | 240,370 | -0.41(-2.79%) |
Jun 20, 2014 | 14.49 | 14.68 | 14.34 | 14.63 | 399,187 | +0.09(+0.60%) |
Jun 19, 2014 | 14.75 | 14.77 | 14.31 | 14.54 | 311,072 | -0.11(-0.76%) |
Jun 18, 2014 | 14.76 | 15.06 | 14.48 | 14.65 | 711,702 | -0.10(-0.70%) |
Jun 17, 2014 | 14.78 | 15.29 | 14.67 | 14.75 | 532,841 | +0.05(+0.33%) |
Jun 16, 2014 | 14.55 | 14.82 | 14.47 | 14.71 | 285,398 | +0.16(+1.10%) |
Jun 13, 2014 | 14.71 | 15.06 | 14.29 | 14.55 | 385,332 | -0.02(-0.16%) |
Jun 12, 2014 | 14.61 | 15.18 | 14.51 | 14.57 | 968,322 | +0.08(+0.55%) |
Jun 11, 2014 | 13.85 | 14.52 | 13.85 | 14.49 | 932,202 | +0.62(+4.43%) |
Jun 10, 2014 | 13.89 | 13.96 | 13.63 | 13.87 | 234,013 | +0.10(+0.70%) |
Jun 06, 2014 | 13.63 | 13.98 | 13.60 | 13.78 | 334,254 | +0.18(+1.29%) |
Jun 05, 2014 | 13.48 | 13.70 | 13.46 | 13.60 | 361,509 | +0.10(+0.77%) |
Jun 04, 2014 | 13.46 | 13.52 | 13.36 | 13.50 | 396,017 | -0.01(-0.06%) |
Jun 03, 2014 | 13.12 | 13.56 | 13.12 | 13.51 | 699,256 | +0.34(+2.61%) |
Jun 02, 2014 | 13.28 | 13.41 | 13.00 | 13.16 | 247,142 | -0.09(-0.66%) |
May 30, 2014 | 13.15 | 13.52 | 13.15 | 13.25 | 264,623 | -0.02(-0.12%) |
May 29, 2014 | 12.81 | 13.34 | 12.79 | 13.27 | 300,508 | +0.40(+3.10%) |
May 28, 2014 | 13.57 | 13.57 | 12.77 | 12.87 | 220,089 | -0.14(-1.04%) |
May 27, 2014 | 12.88 | 13.08 | 12.86 | 13.00 | 195,818 | +0.19(+1.50%) |
May 23, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 136,960 | -0.06(-0.50%) |
May 22, 2014 | 12.84 | 12.94 | 12.80 | 12.88 | 101,169 | +0.02(+0.12%) |
May 21, 2014 | 12.80 | 12.90 | 12.62 | 12.86 | 172,029 | +0.10(+0.75%) |
May 20, 2014 | 12.70 | 12.81 | 12.59 | 12.76 | 219,527 | +0.05(+0.38%) |
May 19, 2014 | 12.45 | 12.78 | 12.45 | 12.72 | 242,168 | +0.26(+2.12%) |
May 16, 2014 | 12.88 | 12.88 | 12.35 | 12.45 | 241,987 | -0.38(-2.93%) |
May 15, 2014 | 13.06 | 13.09 | 12.77 | 12.83 | 250,436 | -0.28(-2.13%) |
May 14, 2014 | 13.08 | 13.22 | 13.01 | 13.11 | 267,860 | -0.03(-0.24%) |
May 13, 2014 | 12.92 | 13.26 | 12.78 | 13.14 | 378,246 | +0.24(+1.86%) |
May 12, 2014 | 12.22 | 12.96 | 12.21 | 12.90 | 366,506 | +0.69(+5.69%) |
May 09, 2014 | 12.41 | 12.43 | 12.11 | 12.21 | 250,927 | -0.23(-1.86%) |
May 08, 2014 | 12.21 | 12.58 | 12.18 | 12.44 | 253,092 | +0.14(+1.10%) |
May 07, 2014 | 12.78 | 12.78 | 12.16 | 12.30 | 382,739 | -0.42(-3.27%) |
May 06, 2014 | 12.81 | 12.88 | 12.66 | 12.72 | 214,194 | -0.09(-0.69%) |
May 05, 2014 | 12.90 | 13.18 | 12.69 | 12.80 | 396,561 | -0.28(-2.12%) |
May 02, 2014 | 13.02 | 13.11 | 12.89 | 13.08 | 201,260 | +0.14(+1.10%) |
May 01, 2014 | 13.16 | 13.40 | 12.83 | 12.94 | 335,924 | -0.19(-1.45%) |
Apr 30, 2014 | 12.82 | 13.13 | 12.57 | 13.13 | 446,560 | +0.26(+2.03%) |
Apr 29, 2014 | 12.90 | 13.14 | 12.33 | 12.87 | 1,221,605 | -0.44(-3.27%) |
Apr 28, 2014 | 13.45 | 13.52 | 13.06 | 13.30 | 470,966 | -0.05(-0.36%) |
Apr 25, 2014 | 13.53 | 13.67 | 13.28 | 13.35 | 436,242 | -0.22(-1.63%) |
Apr 24, 2014 | 13.67 | 13.69 | 13.40 | 13.57 | 309,820 | -0.01(-0.06%) |
Apr 23, 2014 | 13.48 | 13.63 | 13.39 | 13.58 | 278,803 | +0.14(+1.06%) |
Apr 22, 2014 | 13.52 | 13.63 | 13.34 | 13.44 | 295,039 | +0.00(+0.00%) |
Apr 21, 2014 | 13.37 | 13.48 | 13.08 | 13.44 | 303,818 | +0.17(+1.25%) |
Apr 17, 2014 | 13.06 | 13.27 | 13.27 | 13.27 | 404,112 | +0.11(+0.84%) |
Apr 16, 2014 | 13.45 | 13.52 | 13.05 | 13.16 | 187,749 | -0.19(-1.42%) |
Apr 15, 2014 | 13.45 | 13.54 | 12.96 | 13.35 | 420,663 | -0.12(-0.88%) |
Apr 14, 2014 | 13.65 | 13.83 | 13.31 | 13.47 | 335,914 | -0.10(-0.76%) |
Apr 11, 2014 | 13.88 | 14.05 | 13.37 | 13.57 | 445,967 | -0.51(-3.60%) |
Apr 10, 2014 | 13.65 | 14.16 | 13.57 | 14.08 | 782,061 | +0.48(+3.55%) |
Apr 09, 2014 | 13.49 | 13.65 | 13.36 | 13.60 | 308,656 | +0.14(+1.06%) |
Apr 08, 2014 | 13.14 | 13.46 | 13.14 | 13.45 | 372,509 | +0.33(+2.53%) |
Apr 07, 2014 | 13.21 | 13.40 | 13.05 | 13.12 | 355,041 | -0.10(-0.72%) |
Apr 04, 2014 | 13.45 | 13.49 | 13.01 | 13.22 | 482,651 | -0.17(-1.24%) |
Apr 03, 2014 | 13.45 | 13.45 | 13.18 | 13.38 | 242,908 | -0.02(-0.12%) |
Apr 02, 2014 | 13.45 | 13.49 | 13.28 | 13.40 | 174,370 | -0.06(-0.41%) |
Apr 01, 2014 | 13.28 | 13.45 | 13.24 | 13.45 | 334,493 | +0.17(+1.31%) |
Mar 31, 2014 | 13.45 | 13.53 | 13.27 | 13.28 | 208,903 | -0.07(-0.53%) |
Mar 28, 2014 | 13.31 | 13.45 | 13.23 | 13.35 | 318,381 | +0.13(+1.02%) |
Mar 27, 2014 | 13.26 | 13.37 | 13.07 | 13.22 | 383,772 | -0.11(-0.83%) |
Mar 26, 2014 | 13.90 | 14.07 | 13.01 | 13.33 | 580,019 | -0.55(-3.99%) |
Mar 25, 2014 | 14.03 | 14.23 | 13.58 | 13.88 | 372,008 | +0.04(+0.29%) |
Mar 24, 2014 | 14.29 | 14.38 | 13.74 | 13.84 | 428,643 | -0.40(-2.83%) |
Mar 21, 2014 | 13.67 | 14.59 | 13.66 | 14.24 | 1,946,952 | +0.70(+5.20%) |
Mar 20, 2014 | 13.37 | 13.61 | 13.23 | 13.54 | 326,416 | +0.21(+1.54%) |
Mar 19, 2014 | 13.32 | 13.39 | 13.07 | 13.33 | 229,281 | +0.02(+0.18%) |
Mar 18, 2014 | 13.07 | 13.45 | 13.07 | 13.31 | 207,226 | +0.22(+1.69%) |
Mar 17, 2014 | 13.30 | 13.52 | 13.07 | 13.09 | 191,181 | -0.17(-1.25%) |
Mar 14, 2014 | 12.95 | 13.36 | 12.95 | 13.26 | 197,575 | +0.22(+1.70%) |
Mar 13, 2014 | 13.55 | 13.55 | 13.01 | 13.03 | 168,093 | -0.40(-3.00%) |
Mar 12, 2014 | 13.06 | 13.57 | 13.06 | 13.44 | 321,294 | +0.32(+2.47%) |
Mar 11, 2014 | 13.53 | 13.53 | 12.99 | 13.11 | 307,389 | -0.41(-3.04%) |
Mar 10, 2014 | 13.37 | 13.61 | 13.37 | 13.52 | 292,312 | +0.11(+0.83%) |
Mar 07, 2014 | 13.49 | 13.57 | 13.36 | 13.41 | 172,376 | -0.08(-0.59%) |
Mar 06, 2014 | 13.61 | 13.66 | 13.33 | 13.49 | 321,203 | -0.17(-1.22%) |
Mar 05, 2014 | 13.81 | 13.89 | 13.57 | 13.66 | 378,453 | -0.10(-0.69%) |
Mar 04, 2014 | 13.59 | 14.05 | 13.30 | 13.75 | 1,214,747 | +0.56(+4.26%) |
Mar 03, 2014 | 13.18 | 13.22 | 12.92 | 13.19 | 254,820 | -0.02(-0.12%) |
Feb 28, 2014 | 13.58 | 13.60 | 13.06 | 13.21 | 359,941 | -0.32(-2.40%) |
Feb 27, 2014 | 13.52 | 13.77 | 13.15 | 13.53 | 481,740 | +0.12(+0.88%) |
Feb 26, 2014 | 13.17 | 13.45 | 13.10 | 13.41 | 457,521 | +0.37(+2.85%) |
Feb 25, 2014 | 13.03 | 13.18 | 12.94 | 13.04 | 268,972 | +0.04(+0.30%) |
Feb 24, 2014 | 13.08 | 13.20 | 12.99 | 13.00 | 316,939 | +0.06(+0.43%) |
Feb 21, 2014 | 13.16 | 13.29 | 12.90 | 12.95 | 366,219 | -0.20(-1.51%) |
Feb 20, 2014 | 12.91 | 13.16 | 12.86 | 13.14 | 322,182 | +0.16(+1.22%) |
Feb 19, 2014 | 13.20 | 13.25 | 12.88 | 12.99 | 379,501 | -0.25(-1.91%) |
Feb 18, 2014 | 13.59 | 13.59 | 13.20 | 13.24 | 322,510 | -0.27(-1.99%) |
Feb 14, 2014 | 13.29 | 13.51 | 13.51 | 13.51 | 396,403 | +0.27(+2.03%) |
Feb 13, 2014 | 13.22 | 13.41 | 13.11 | 13.24 | 261,138 | +0.04(+0.30%) |
Feb 12, 2014 | 13.07 | 13.33 | 13.03 | 13.20 | 301,089 | +0.14(+1.08%) |
Feb 11, 2014 | 13.31 | 13.38 | 13.00 | 13.06 | 393,450 | -0.27(-2.06%) |
Feb 10, 2014 | 13.28 | 13.57 | 13.15 | 13.33 | 369,278 | +0.02(+0.12%) |
Feb 07, 2014 | 13.05 | 13.34 | 12.82 | 13.32 | 606,526 | +0.37(+2.85%) |
Feb 06, 2014 | 12.72 | 13.26 | 12.70 | 12.95 | 339,145 | +0.13(+1.04%) |
Feb 05, 2014 | 12.95 | 12.95 | 12.72 | 12.82 | 234,706 | -0.16(-1.27%) |
Feb 04, 2014 | 13.17 | 13.18 | 12.68 | 12.98 | 342,038 | -0.05(-0.42%) |
Feb 03, 2014 | 13.20 | 13.88 | 12.90 | 13.04 | 781,532 | -0.16(-1.25%) |
Jan 31, 2014 | 13.37 | 13.43 | 13.16 | 13.20 | 200,541 | -0.26(-1.92%) |
Jan 30, 2014 | 13.36 | 13.57 | 13.17 | 13.46 | 529,904 | +0.20(+1.54%) |
Jan 29, 2014 | 13.33 | 13.56 | 12.86 | 13.25 | 921,742 | -0.28(-2.09%) |
Jan 28, 2014 | 12.55 | 13.62 | 12.42 | 13.54 | 3,074,585 | +1.87(+15.99%) |
Jan 27, 2014 | 11.73 | 11.76 | 11.40 | 11.67 | 641,150 | -0.03(-0.27%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.49 | 11.70 | 652,667 | -0.20(-1.65%) |
Jan 23, 2014 | 11.76 | 11.92 | 11.54 | 11.90 | 553,972 | +0.13(+1.13%) |
Jan 22, 2014 | 11.37 | 11.90 | 11.27 | 11.76 | 795,664 | +0.73(+6.61%) |
Jan 21, 2014 | 11.14 | 11.14 | 10.98 | 11.04 | 208,125 | -0.10(-0.91%) |
Jan 17, 2014 | 10.96 | 11.14 | 11.14 | 11.14 | 301,283 | +0.20(+1.79%) |
Jan 16, 2014 | 10.69 | 10.95 | 10.56 | 10.94 | 251,825 | +0.32(+3.03%) |
Jan 15, 2014 | 10.83 | 11.01 | 10.59 | 10.62 | 413,094 | -0.21(-1.95%) |
Jan 14, 2014 | 10.35 | 10.88 | 10.35 | 10.83 | 532,739 | +0.49(+4.70%) |
Jan 13, 2014 | 10.98 | 11.12 | 10.13 | 10.35 | 869,724 | -0.61(-5.58%) |
Jan 10, 2014 | 10.89 | 11.02 | 10.82 | 10.96 | 165,040 | +0.05(+0.50%) |
Jan 09, 2014 | 11.31 | 11.31 | 10.74 | 10.90 | 562,804 | -0.40(-3.54%) |
Jan 08, 2014 | 11.32 | 11.37 | 11.18 | 11.30 | 199,218 | +0.01(+0.07%) |
Jan 07, 2014 | 11.34 | 11.40 | 11.18 | 11.29 | 302,016 | -0.02(-0.14%) |
Jan 06, 2014 | 11.19 | 11.37 | 11.14 | 11.31 | 501,741 | +0.21(+1.91%) |
Jan 03, 2014 | 11.05 | 11.24 | 10.97 | 11.10 | 270,377 | +0.08(+0.71%) |