Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.93 | 14.93 | 14.52 | 14.53 | 175,021 | -0.37(-2.48%) |
Sep 29, 2014 | 14.89 | 15.05 | 14.86 | 14.90 | 113,900 | -0.16(-1.06%) |
Sep 26, 2014 | 14.86 | 15.08 | 14.84 | 15.06 | 104,570 | +0.22(+1.47%) |
Sep 25, 2014 | 14.94 | 15.01 | 14.77 | 14.84 | 146,434 | -0.17(-1.12%) |
Sep 24, 2014 | 15.02 | 15.23 | 14.89 | 15.01 | 225,528 | +0.07(+0.45%) |
Sep 23, 2014 | 14.90 | 15.11 | 14.81 | 14.94 | 135,910 | -0.05(-0.34%) |
Sep 22, 2014 | 15.17 | 15.22 | 14.96 | 14.99 | 90,127 | -0.24(-1.60%) |
Sep 19, 2014 | 15.49 | 15.52 | 15.10 | 15.23 | 206,150 | -0.23(-1.47%) |
Sep 18, 2014 | 15.65 | 15.68 | 15.42 | 15.46 | 139,587 | -0.06(-0.38%) |
Sep 17, 2014 | 15.61 | 15.61 | 15.32 | 15.52 | 124,424 | -0.10(-0.64%) |
Sep 16, 2014 | 15.55 | 15.80 | 15.55 | 15.62 | 130,859 | +0.07(+0.43%) |
Sep 15, 2014 | 15.55 | 15.61 | 15.39 | 15.55 | 200,132 | +0.03(+0.16%) |
Sep 12, 2014 | 15.74 | 15.74 | 15.37 | 15.53 | 162,106 | -0.18(-1.12%) |
Sep 11, 2014 | 15.51 | 15.80 | 15.51 | 15.70 | 125,343 | +0.14(+0.92%) |
Sep 10, 2014 | 15.56 | 15.70 | 15.51 | 15.56 | 112,359 | +0.06(+0.38%) |
Sep 09, 2014 | 15.64 | 15.94 | 15.38 | 15.50 | 98,949 | -0.18(-1.12%) |
Sep 08, 2014 | 15.76 | 15.92 | 15.62 | 15.68 | 129,147 | -0.08(-0.48%) |
Sep 05, 2014 | 15.70 | 15.79 | 15.59 | 15.75 | 98,372 | -0.03(-0.16%) |
Sep 04, 2014 | 15.74 | 16.03 | 15.73 | 15.78 | 92,091 | +0.10(+0.64%) |
Sep 03, 2014 | 15.95 | 15.95 | 15.56 | 15.68 | 174,080 | -0.21(-1.31%) |
Sep 02, 2014 | 15.33 | 15.89 | 15.26 | 15.89 | 208,765 | +0.63(+4.16%) |
Aug 29, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 197,993 | +0.02(+0.11%) |
Aug 28, 2014 | 15.31 | 15.35 | 15.18 | 15.23 | 198,667 | -0.07(-0.44%) |
Aug 27, 2014 | 15.49 | 15.51 | 15.23 | 15.30 | 214,760 | -0.12(-0.81%) |
Aug 26, 2014 | 15.49 | 15.62 | 15.40 | 15.43 | 231,885 | -0.07(-0.43%) |
Aug 25, 2014 | 15.63 | 15.63 | 15.35 | 15.49 | 101,248 | -0.07(-0.43%) |
Aug 22, 2014 | 15.50 | 15.69 | 15.45 | 15.56 | 141,102 | +0.00(+0.00%) |
Aug 21, 2014 | 15.44 | 15.65 | 15.09 | 15.56 | 175,224 | +0.15(+0.97%) |
Aug 20, 2014 | 15.37 | 15.44 | 15.26 | 15.41 | 174,238 | -0.06(-0.38%) |
Aug 19, 2014 | 15.48 | 15.58 | 15.40 | 15.47 | 76,134 | +0.03(+0.16%) |
Aug 18, 2014 | 15.22 | 15.45 | 15.14 | 15.44 | 192,349 | +0.38(+2.55%) |
Aug 15, 2014 | 15.26 | 15.26 | 14.95 | 15.06 | 205,872 | -0.03(-0.22%) |
Aug 14, 2014 | 14.98 | 15.18 | 14.92 | 15.09 | 102,995 | +0.11(+0.72%) |
Aug 13, 2014 | 15.09 | 15.16 | 14.95 | 14.98 | 118,370 | -0.03(-0.22%) |
Aug 12, 2014 | 14.97 | 15.18 | 14.89 | 15.02 | 166,320 | +0.01(+0.06%) |
Aug 11, 2014 | 14.89 | 15.14 | 14.87 | 15.01 | 213,861 | +0.23(+1.58%) |
Aug 08, 2014 | 14.50 | 14.95 | 14.50 | 14.78 | 183,972 | +0.30(+2.07%) |
Aug 07, 2014 | 14.39 | 14.52 | 14.33 | 14.48 | 293,856 | +0.10(+0.70%) |
Aug 06, 2014 | 14.03 | 14.44 | 14.03 | 14.38 | 299,985 | +0.30(+2.13%) |
Aug 05, 2014 | 13.81 | 14.26 | 13.81 | 14.08 | 279,881 | +0.19(+1.38%) |
Aug 04, 2014 | 13.95 | 13.98 | 13.72 | 13.88 | 213,687 | +0.04(+0.30%) |
Aug 01, 2014 | 14.03 | 14.10 | 13.73 | 13.84 | 316,443 | -0.18(-1.25%) |
Jul 31, 2014 | 14.23 | 14.36 | 13.98 | 14.02 | 315,799 | -0.38(-2.61%) |
Jul 30, 2014 | 14.45 | 14.51 | 14.35 | 14.39 | 230,342 | +0.07(+0.47%) |
Jul 29, 2014 | 14.28 | 14.45 | 14.11 | 14.33 | 519,586 | +0.12(+0.88%) |
Jul 28, 2014 | 14.28 | 14.32 | 13.99 | 14.20 | 468,652 | -0.08(-0.58%) |
Jul 25, 2014 | 14.41 | 14.47 | 14.25 | 14.28 | 176,935 | -0.26(-1.78%) |
Jul 24, 2014 | 14.71 | 14.73 | 14.43 | 14.54 | 275,615 | -0.10(-0.68%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.62 | 14.64 | 112,387 | -0.28(-1.90%) |
Jul 22, 2014 | 14.92 | 15.11 | 14.75 | 14.93 | 192,723 | +0.15(+1.02%) |
Jul 21, 2014 | 15.03 | 15.04 | 14.63 | 14.78 | 469,145 | -0.36(-2.37%) |
Jul 18, 2014 | 14.63 | 15.42 | 14.43 | 15.13 | 664,681 | +0.98(+6.95%) |
Jul 17, 2014 | 14.13 | 14.28 | 14.08 | 14.15 | 309,315 | -0.07(-0.47%) |
Jul 16, 2014 | 14.38 | 14.41 | 14.18 | 14.22 | 187,331 | -0.04(-0.29%) |
Jul 15, 2014 | 14.20 | 14.28 | 14.09 | 14.26 | 150,742 | +0.05(+0.35%) |
Jul 14, 2014 | 14.27 | 14.30 | 14.09 | 14.21 | 100,360 | +0.12(+0.83%) |
Jul 11, 2014 | 14.06 | 14.18 | 13.99 | 14.09 | 145,884 | +0.00(+0.00%) |
Jul 10, 2014 | 14.11 | 14.23 | 13.98 | 14.09 | 124,210 | -0.28(-1.97%) |
Jul 09, 2014 | 14.47 | 14.62 | 14.38 | 14.38 | 82,630 | -0.07(-0.46%) |
Jul 08, 2014 | 14.56 | 14.59 | 14.35 | 14.44 | 181,832 | -0.11(-0.74%) |
Jul 07, 2014 | 14.82 | 14.82 | 14.54 | 14.55 | 121,390 | -0.32(-2.13%) |
Jul 03, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,468 | +0.22(+1.48%) |
Jul 02, 2014 | 14.71 | 14.79 | 14.63 | 14.65 | 230,985 | -0.03(-0.23%) |
Jul 01, 2014 | 14.54 | 14.83 | 14.54 | 14.68 | 273,820 | +0.23(+1.62%) |
Jun 30, 2014 | 14.44 | 14.54 | 14.31 | 14.45 | 256,396 | -0.02(-0.12%) |
Jun 27, 2014 | 14.28 | 14.58 | 14.28 | 14.47 | 869,662 | +0.09(+0.64%) |
Jun 26, 2014 | 14.44 | 14.51 | 14.12 | 14.38 | 323,619 | -0.22(-1.49%) |
Jun 25, 2014 | 14.41 | 14.62 | 14.36 | 14.59 | 184,636 | +0.08(+0.57%) |
Jun 24, 2014 | 14.73 | 14.78 | 14.50 | 14.51 | 295,555 | -0.19(-1.30%) |
Jun 23, 2014 | 14.74 | 14.80 | 14.55 | 14.70 | 258,285 | -0.06(-0.40%) |
Jun 20, 2014 | 15.05 | 15.05 | 14.55 | 14.76 | 531,158 | -0.22(-1.45%) |
Jun 19, 2014 | 14.86 | 15.01 | 14.80 | 14.98 | 207,915 | +0.19(+1.30%) |
Jun 18, 2014 | 14.58 | 14.82 | 14.53 | 14.78 | 322,508 | +0.17(+1.14%) |
Jun 17, 2014 | 14.38 | 14.73 | 14.33 | 14.62 | 303,732 | +0.22(+1.51%) |
Jun 16, 2014 | 14.37 | 14.44 | 14.23 | 14.40 | 105,723 | +0.05(+0.35%) |
Jun 13, 2014 | 14.58 | 14.58 | 14.30 | 14.35 | 267,356 | -0.23(-1.60%) |
Jun 12, 2014 | 14.66 | 14.79 | 14.49 | 14.58 | 183,893 | -0.15(-1.02%) |
Jun 11, 2014 | 14.62 | 14.78 | 14.49 | 14.73 | 155,973 | +0.02(+0.17%) |
Jun 10, 2014 | 14.73 | 14.92 | 14.70 | 14.71 | 173,077 | -0.02(-0.11%) |
Jun 06, 2014 | 14.44 | 14.93 | 14.44 | 14.73 | 424,283 | +0.40(+2.77%) |
Jun 05, 2014 | 13.92 | 14.40 | 13.79 | 14.33 | 299,837 | +0.44(+3.16%) |
Jun 04, 2014 | 13.93 | 14.05 | 13.86 | 13.89 | 94,920 | -0.12(-0.89%) |
Jun 03, 2014 | 14.20 | 14.21 | 13.86 | 14.01 | 367,121 | -0.22(-1.57%) |
Jun 02, 2014 | 14.52 | 14.55 | 14.03 | 14.24 | 208,504 | -0.29(-2.00%) |
May 30, 2014 | 14.73 | 14.73 | 14.47 | 14.53 | 109,911 | -0.17(-1.13%) |
May 29, 2014 | 14.77 | 14.82 | 14.58 | 14.69 | 117,909 | +0.02(+0.11%) |
May 28, 2014 | 14.68 | 14.88 | 14.59 | 14.68 | 149,492 | -0.07(-0.45%) |
May 27, 2014 | 14.75 | 15.07 | 14.66 | 14.74 | 133,862 | +0.12(+0.79%) |
May 23, 2014 | 14.39 | 14.63 | 14.63 | 14.63 | 158,528 | +0.17(+1.15%) |
May 22, 2014 | 14.25 | 14.51 | 14.19 | 14.46 | 57,111 | +0.22(+1.57%) |
May 21, 2014 | 14.26 | 14.40 | 14.05 | 14.24 | 139,711 | +0.07(+0.53%) |
May 20, 2014 | 14.32 | 14.32 | 13.91 | 14.16 | 252,267 | -0.18(-1.27%) |
May 19, 2014 | 14.37 | 14.58 | 14.23 | 14.35 | 184,028 | -0.04(-0.29%) |
May 16, 2014 | 14.25 | 14.39 | 14.12 | 14.39 | 139,247 | +0.09(+0.64%) |
May 15, 2014 | 14.12 | 14.43 | 13.88 | 14.30 | 283,362 | +0.07(+0.47%) |
May 14, 2014 | 14.63 | 14.63 | 14.21 | 14.23 | 230,813 | -0.47(-3.21%) |
May 13, 2014 | 15.09 | 15.09 | 14.63 | 14.70 | 185,658 | -0.39(-2.58%) |
May 12, 2014 | 14.78 | 15.22 | 14.74 | 15.09 | 303,034 | +0.45(+3.05%) |
May 09, 2014 | 14.37 | 14.70 | 14.35 | 14.64 | 157,724 | +0.16(+1.09%) |
May 08, 2014 | 14.73 | 15.04 | 14.46 | 14.49 | 134,054 | -0.23(-1.58%) |
May 07, 2014 | 14.73 | 14.76 | 14.35 | 14.72 | 188,328 | +0.06(+0.40%) |
May 06, 2014 | 14.88 | 14.90 | 14.53 | 14.66 | 234,139 | -0.31(-2.10%) |
May 05, 2014 | 14.78 | 15.01 | 14.59 | 14.97 | 248,689 | +0.07(+0.44%) |
May 02, 2014 | 14.99 | 15.21 | 14.86 | 14.91 | 558,949 | -0.02(-0.11%) |
May 01, 2014 | 15.07 | 15.07 | 14.69 | 14.92 | 327,247 | -0.14(-0.93%) |
Apr 30, 2014 | 14.91 | 15.23 | 14.88 | 15.07 | 431,933 | +0.11(+0.72%) |
Apr 29, 2014 | 14.96 | 15.14 | 14.91 | 14.96 | 273,884 | +0.02(+0.11%) |
Apr 28, 2014 | 15.03 | 15.07 | 14.59 | 14.94 | 325,513 | -0.02(-0.17%) |
Apr 25, 2014 | 15.28 | 15.35 | 14.91 | 14.97 | 238,426 | -0.37(-2.43%) |
Apr 24, 2014 | 15.56 | 15.56 | 15.20 | 15.34 | 448,485 | -0.17(-1.07%) |
Apr 23, 2014 | 15.84 | 15.88 | 15.50 | 15.50 | 290,973 | -0.36(-2.25%) |
Apr 22, 2014 | 15.74 | 16.11 | 15.74 | 15.86 | 338,211 | +0.09(+0.58%) |
Apr 21, 2014 | 15.32 | 16.64 | 15.28 | 15.77 | 721,545 | +0.63(+4.16%) |
Apr 17, 2014 | 15.29 | 15.14 | 15.14 | 15.14 | 829,949 | +1.21(+8.68%) |
Apr 16, 2014 | 14.06 | 14.19 | 13.87 | 13.93 | 211,582 | +0.02(+0.12%) |
Apr 15, 2014 | 13.76 | 13.99 | 13.43 | 13.91 | 221,109 | +0.22(+1.57%) |
Apr 14, 2014 | 14.09 | 14.19 | 13.60 | 13.70 | 181,008 | -0.19(-1.37%) |
Apr 11, 2014 | 13.82 | 14.05 | 13.77 | 13.89 | 180,713 | -0.08(-0.59%) |
Apr 10, 2014 | 14.07 | 14.11 | 13.72 | 13.97 | 188,373 | -0.07(-0.47%) |
Apr 09, 2014 | 13.91 | 14.11 | 13.83 | 14.04 | 181,183 | +0.19(+1.38%) |
Apr 08, 2014 | 13.94 | 13.98 | 13.57 | 13.85 | 124,820 | -0.05(-0.36%) |
Apr 07, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 363,578 | -0.42(-2.95%) |
Apr 04, 2014 | 15.14 | 15.14 | 14.32 | 14.32 | 406,145 | -0.68(-4.53%) |
Apr 03, 2014 | 15.20 | 15.31 | 14.87 | 15.00 | 159,082 | -0.22(-1.47%) |
Apr 02, 2014 | 15.32 | 15.32 | 15.12 | 15.22 | 125,355 | -0.02(-0.16%) |
Apr 01, 2014 | 15.06 | 15.50 | 14.86 | 15.25 | 402,609 | +0.18(+1.21%) |
Mar 31, 2014 | 14.86 | 15.10 | 14.78 | 15.07 | 375,036 | +0.34(+2.31%) |
Mar 28, 2014 | 14.60 | 15.07 | 14.60 | 14.73 | 248,127 | +0.12(+0.79%) |
Mar 27, 2014 | 14.65 | 14.81 | 14.59 | 14.61 | 275,442 | -0.04(-0.28%) |
Mar 26, 2014 | 14.42 | 14.68 | 14.32 | 14.65 | 295,980 | +0.40(+2.79%) |
Mar 25, 2014 | 14.54 | 14.68 | 14.15 | 14.25 | 167,880 | -0.17(-1.21%) |
Mar 24, 2014 | 14.56 | 14.59 | 14.14 | 14.43 | 140,719 | -0.05(-0.34%) |
Mar 21, 2014 | 14.46 | 14.61 | 14.39 | 14.48 | 288,902 | +0.12(+0.87%) |
Mar 20, 2014 | 13.73 | 14.38 | 13.73 | 14.35 | 157,633 | +0.65(+4.71%) |
Mar 19, 2014 | 13.92 | 13.94 | 13.61 | 13.71 | 106,061 | -0.19(-1.37%) |
Mar 18, 2014 | 13.65 | 13.91 | 13.61 | 13.90 | 156,152 | +0.30(+2.19%) |
Mar 17, 2014 | 13.77 | 13.90 | 13.57 | 13.60 | 116,197 | -0.04(-0.30%) |
Mar 14, 2014 | 13.39 | 13.87 | 13.39 | 13.64 | 201,508 | +0.17(+1.23%) |
Mar 13, 2014 | 13.77 | 13.77 | 13.42 | 13.48 | 278,393 | -0.21(-1.51%) |
Mar 12, 2014 | 13.44 | 13.69 | 13.44 | 13.68 | 162,676 | +0.14(+1.04%) |
Mar 11, 2014 | 13.62 | 13.72 | 13.25 | 13.54 | 440,763 | -0.11(-0.78%) |
Mar 10, 2014 | 13.57 | 13.65 | 13.44 | 13.65 | 168,311 | +0.05(+0.36%) |
Mar 07, 2014 | 13.54 | 13.65 | 13.45 | 13.60 | 160,060 | +0.18(+1.35%) |
Mar 06, 2014 | 13.37 | 13.48 | 13.25 | 13.42 | 81,380 | +0.06(+0.43%) |
Mar 05, 2014 | 13.34 | 13.41 | 13.18 | 13.36 | 117,489 | -0.06(-0.43%) |
Mar 04, 2014 | 12.95 | 13.60 | 12.91 | 13.42 | 300,447 | +0.67(+5.22%) |
Mar 03, 2014 | 12.74 | 12.88 | 12.65 | 12.75 | 115,334 | -0.05(-0.39%) |
Feb 28, 2014 | 12.83 | 12.94 | 12.74 | 12.80 | 190,909 | +0.01(+0.06%) |
Feb 27, 2014 | 12.65 | 12.79 | 12.63 | 12.79 | 157,602 | +0.07(+0.52%) |
Feb 26, 2014 | 12.74 | 12.90 | 12.62 | 12.73 | 161,934 | +0.04(+0.32%) |
Feb 25, 2014 | 12.62 | 12.74 | 12.46 | 12.69 | 324,035 | +0.09(+0.72%) |
Feb 24, 2014 | 12.67 | 12.73 | 12.56 | 12.60 | 182,671 | +0.02(+0.20%) |
Feb 21, 2014 | 12.79 | 12.88 | 12.53 | 12.57 | 206,464 | -0.16(-1.23%) |
Feb 20, 2014 | 12.61 | 12.79 | 12.53 | 12.73 | 128,630 | +0.16(+1.24%) |
Feb 19, 2014 | 12.81 | 12.96 | 12.56 | 12.57 | 158,444 | -0.32(-2.49%) |
Feb 18, 2014 | 12.90 | 13.02 | 12.81 | 12.89 | 110,178 | +0.06(+0.45%) |
Feb 14, 2014 | 13.10 | 12.83 | 12.83 | 12.83 | 180,124 | -0.24(-1.82%) |
Feb 13, 2014 | 12.56 | 13.08 | 12.56 | 13.07 | 141,173 | +0.39(+3.05%) |
Feb 12, 2014 | 12.58 | 12.82 | 12.53 | 12.69 | 145,701 | +0.09(+0.72%) |
Feb 11, 2014 | 12.55 | 12.65 | 12.49 | 12.60 | 143,919 | +0.11(+0.86%) |
Feb 10, 2014 | 12.51 | 12.63 | 12.28 | 12.49 | 266,717 | -0.07(-0.52%) |
Feb 07, 2014 | 12.44 | 12.57 | 12.34 | 12.56 | 230,780 | +0.14(+1.13%) |
Feb 06, 2014 | 12.34 | 12.47 | 12.25 | 12.42 | 359,810 | +0.07(+0.60%) |
Feb 05, 2014 | 12.87 | 12.87 | 11.95 | 12.34 | 655,465 | -0.66(-5.06%) |
Feb 04, 2014 | 13.24 | 13.31 | 12.97 | 13.00 | 166,820 | -0.18(-1.37%) |
Feb 03, 2014 | 13.67 | 13.68 | 13.00 | 13.18 | 260,132 | -0.47(-3.43%) |
Jan 31, 2014 | 13.46 | 13.71 | 13.44 | 13.65 | 193,742 | -0.10(-0.72%) |
Jan 30, 2014 | 13.66 | 13.99 | 13.59 | 13.75 | 189,276 | +0.26(+1.95%) |
Jan 29, 2014 | 13.25 | 13.59 | 13.25 | 13.48 | 170,295 | +0.07(+0.55%) |
Jan 28, 2014 | 13.47 | 13.52 | 13.28 | 13.41 | 156,214 | -0.02(-0.12%) |
Jan 27, 2014 | 13.54 | 13.58 | 13.29 | 13.43 | 82,747 | -0.04(-0.31%) |
Jan 24, 2014 | 13.87 | 13.95 | 13.40 | 13.47 | 111,012 | -0.53(-3.76%) |
Jan 23, 2014 | 13.95 | 14.11 | 13.84 | 13.99 | 193,425 | -0.05(-0.35%) |
Jan 22, 2014 | 14.08 | 14.10 | 14.00 | 14.04 | 67,693 | -0.03(-0.23%) |
Jan 21, 2014 | 14.09 | 14.13 | 13.98 | 14.08 | 139,338 | +0.12(+0.82%) |
Jan 17, 2014 | 14.06 | 13.96 | 13.96 | 13.96 | 165,529 | -0.16(-1.11%) |
Jan 16, 2014 | 14.13 | 14.36 | 13.94 | 14.12 | 113,236 | -0.01(-0.06%) |
Jan 15, 2014 | 14.04 | 14.24 | 14.03 | 14.13 | 253,208 | +0.08(+0.59%) |
Jan 14, 2014 | 13.93 | 14.13 | 13.81 | 14.04 | 178,738 | +0.21(+1.55%) |
Jan 13, 2014 | 14.01 | 14.02 | 13.71 | 13.83 | 224,006 | -0.25(-1.81%) |
Jan 10, 2014 | 14.21 | 14.24 | 13.94 | 14.08 | 131,954 | -0.08(-0.58%) |
Jan 09, 2014 | 14.32 | 14.32 | 14.05 | 14.17 | 195,861 | -0.07(-0.46%) |
Jan 08, 2014 | 14.41 | 14.43 | 14.15 | 14.23 | 198,474 | -0.21(-1.42%) |
Jan 07, 2014 | 14.54 | 14.54 | 14.39 | 14.44 | 196,852 | -0.02(-0.11%) |
Jan 06, 2014 | 14.82 | 14.96 | 14.43 | 14.45 | 257,922 | -0.21(-1.46%) |
Jan 03, 2014 | 14.46 | 14.73 | 14.46 | 14.67 | 195,530 | +0.21(+1.48%) |
Jan 02, 2014 | 14.99 | 15.03 | 14.42 | 14.45 | 266,028 | -0.60(-3.99%) |
Dec 31, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 157,137 | +0.04(+0.27%) |
Dec 30, 2013 | 14.96 | 15.10 | 14.88 | 15.01 | 112,473 | +0.01(+0.05%) |
Dec 27, 2013 | 14.92 | 15.06 | 14.85 | 15.01 | 105,209 | -0.01(-0.05%) |
Dec 26, 2013 | 14.87 | 15.02 | 14.56 | 15.01 | 129,840 | +0.14(+0.94%) |
Dec 24, 2013 | 14.76 | 14.95 | 14.72 | 14.87 | 71,124 | +0.14(+0.95%) |
Dec 23, 2013 | 14.61 | 14.76 | 14.52 | 14.73 | 131,236 | +0.22(+1.53%) |
Dec 20, 2013 | 14.16 | 14.53 | 14.14 | 14.51 | 536,218 | +0.42(+2.98%) |
Dec 19, 2013 | 14.02 | 14.18 | 13.96 | 14.09 | 132,257 | +0.07(+0.53%) |
Dec 18, 2013 | 13.76 | 14.08 | 13.62 | 14.02 | 152,970 | +0.33(+2.40%) |
Dec 17, 2013 | 13.70 | 13.74 | 13.48 | 13.69 | 111,912 | -0.03(-0.24%) |
Dec 16, 2013 | 13.40 | 13.78 | 13.35 | 13.72 | 524,027 | +0.40(+3.02%) |
Dec 13, 2013 | 13.38 | 13.48 | 13.18 | 13.32 | 205,929 | +0.02(+0.12%) |
Dec 12, 2013 | 13.43 | 13.43 | 13.27 | 13.30 | 889,026 | -0.07(-0.55%) |
Dec 11, 2013 | 13.35 | 13.51 | 13.02 | 13.38 | 479,977 | +0.06(+0.43%) |
Dec 10, 2013 | 13.61 | 13.65 | 13.30 | 13.32 | 172,952 | -0.29(-2.10%) |
Dec 09, 2013 | 13.66 | 13.74 | 13.45 | 13.61 | 96,303 | +0.00(+0.00%) |
Dec 06, 2013 | 13.63 | 13.70 | 13.57 | 13.61 | 98,330 | +0.15(+1.09%) |
Dec 05, 2013 | 13.57 | 13.59 | 13.40 | 13.46 | 84,175 | -0.15(-1.08%) |
Dec 04, 2013 | 13.77 | 13.96 | 13.36 | 13.61 | 144,733 | -0.25(-1.83%) |
Dec 03, 2013 | 13.79 | 14.18 | 13.71 | 13.86 | 92,479 | +0.01(+0.06%) |
Dec 02, 2013 | 14.45 | 14.51 | 13.77 | 13.85 | 84,827 | -0.64(-4.39%) |
Nov 29, 2013 | 14.57 | 14.85 | 14.46 | 14.49 | 54,862 | +0.06(+0.40%) |
Nov 27, 2013 | 14.45 | 14.45 | 14.34 | 14.43 | 215,512 | +0.03(+0.23%) |
Nov 26, 2013 | 14.36 | 14.50 | 14.30 | 14.40 | 120,760 | +0.09(+0.63%) |
Nov 25, 2013 | 14.52 | 14.56 | 14.25 | 14.31 | 79,341 | -0.15(-1.02%) |
Nov 22, 2013 | 14.23 | 14.47 | 14.11 | 14.45 | 113,831 | +0.22(+1.55%) |
Nov 21, 2013 | 13.82 | 14.23 | 13.82 | 14.23 | 73,628 | +0.51(+3.75%) |
Nov 20, 2013 | 13.69 | 13.92 | 13.54 | 13.72 | 48,188 | +0.06(+0.42%) |
Nov 19, 2013 | 13.83 | 14.05 | 13.57 | 13.66 | 71,465 | -0.19(-1.36%) |
Nov 18, 2013 | 14.09 | 14.10 | 13.77 | 13.85 | 76,487 | -0.22(-1.57%) |
Nov 15, 2013 | 13.61 | 14.18 | 13.55 | 14.07 | 196,776 | +0.43(+3.17%) |
Nov 14, 2013 | 13.75 | 13.78 | 13.59 | 13.64 | 48,580 | -0.05(-0.36%) |
Nov 12, 2013 | 13.51 | 13.74 | 13.44 | 13.69 | 125,914 | +0.15(+1.08%) |
Nov 11, 2013 | 13.68 | 13.70 | 13.46 | 13.54 | 62,276 | -0.16(-1.19%) |
Nov 08, 2013 | 13.42 | 13.83 | 13.42 | 13.70 | 118,673 | +0.27(+2.00%) |
Nov 07, 2013 | 13.59 | 13.71 | 13.34 | 13.43 | 131,006 | -0.07(-0.54%) |
Nov 06, 2013 | 13.77 | 13.83 | 13.45 | 13.51 | 87,929 | -0.21(-1.55%) |
Nov 05, 2013 | 13.56 | 13.74 | 13.36 | 13.72 | 87,468 | +0.05(+0.36%) |
Nov 04, 2013 | 13.64 | 13.75 | 13.52 | 13.67 | 193,324 | +0.06(+0.42%) |
Nov 01, 2013 | 13.35 | 13.65 | 13.13 | 13.61 | 268,599 | +0.21(+1.58%) |
Oct 31, 2013 | 13.65 | 13.66 | 13.40 | 13.40 | 155,924 | -0.28(-2.03%) |
Oct 30, 2013 | 13.97 | 14.03 | 13.62 | 13.68 | 137,851 | -0.24(-1.76%) |
Oct 29, 2013 | 13.74 | 13.92 | 13.74 | 13.92 | 132,610 | +0.20(+1.43%) |
Oct 28, 2013 | 13.86 | 13.87 | 13.53 | 13.73 | 117,920 | -0.11(-0.77%) |
Oct 25, 2013 | 14.07 | 14.07 | 13.79 | 13.83 | 67,929 | -0.17(-1.22%) |
Oct 24, 2013 | 14.10 | 14.10 | 13.92 | 14.01 | 89,138 | -0.02(-0.12%) |
Oct 23, 2013 | 14.00 | 14.14 | 13.95 | 14.02 | 70,984 | -0.05(-0.35%) |
Oct 22, 2013 | 14.05 | 14.22 | 13.99 | 14.07 | 192,567 | -0.01(-0.06%) |
Oct 21, 2013 | 14.30 | 14.34 | 14.07 | 14.08 | 197,904 | -0.14(-0.98%) |
Oct 18, 2013 | 14.11 | 14.23 | 13.87 | 14.22 | 704,576 | +0.29(+2.11%) |
Oct 17, 2013 | 13.81 | 14.02 | 13.71 | 13.92 | 201,595 | +0.01(+0.06%) |
Oct 16, 2013 | 13.41 | 14.03 | 13.10 | 13.92 | 413,334 | +0.37(+2.71%) |
Oct 15, 2013 | 13.65 | 13.71 | 13.48 | 13.55 | 160,624 | -0.18(-1.31%) |
Oct 14, 2013 | 13.76 | 13.79 | 13.58 | 13.73 | 208,981 | -0.12(-0.88%) |
Oct 11, 2013 | 13.30 | 13.90 | 13.30 | 13.85 | 296,448 | +0.47(+3.54%) |
Oct 10, 2013 | 13.14 | 13.40 | 13.13 | 13.38 | 251,622 | +0.48(+3.73%) |
Oct 09, 2013 | 12.94 | 13.04 | 12.75 | 12.90 | 159,265 | +0.04(+0.32%) |
Oct 08, 2013 | 13.12 | 13.14 | 12.81 | 12.86 | 196,823 | -0.23(-1.75%) |
Oct 07, 2013 | 13.31 | 13.38 | 13.08 | 13.08 | 100,365 | -0.39(-2.91%) |
Oct 04, 2013 | 13.79 | 13.79 | 13.48 | 13.48 | 66,333 | -0.34(-2.48%) |
Oct 03, 2013 | 14.14 | 14.14 | 13.79 | 13.82 | 128,461 | -0.27(-1.91%) |
Oct 02, 2013 | 14.05 | 14.16 | 13.95 | 14.09 | 151,882 | +0.02(+0.17%) |