Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.06 | 15.13 | 14.92 | 14.95 | 357,157 | -0.29(-1.90%) |
Jan 29, 2015 | 15.20 | 15.25 | 15.10 | 15.24 | 271,539 | -0.09(-0.59%) |
Jan 28, 2015 | 15.48 | 15.49 | 15.32 | 15.33 | 206,207 | -0.16(-1.03%) |
Jan 27, 2015 | 15.38 | 15.54 | 15.34 | 15.49 | 183,708 | -0.08(-0.51%) |
Jan 26, 2015 | 15.47 | 15.66 | 15.47 | 15.57 | 287,929 | -0.08(-0.51%) |
Jan 23, 2015 | 15.65 | 15.67 | 15.58 | 15.65 | 255,941 | -0.13(-0.82%) |
Jan 22, 2015 | 15.69 | 15.79 | 15.61 | 15.78 | 306,516 | +0.15(+0.96%) |
Jan 21, 2015 | 15.39 | 15.66 | 15.39 | 15.63 | 362,446 | +0.37(+2.42%) |
Jan 20, 2015 | 15.08 | 15.29 | 15.05 | 15.26 | 357,586 | +0.35(+2.35%) |
Jan 16, 2015 | 14.80 | 14.92 | 14.75 | 14.91 | 314,724 | +0.01(+0.07%) |
Jan 15, 2015 | 15.04 | 15.05 | 14.89 | 14.90 | 228,982 | -0.01(-0.07%) |
Jan 14, 2015 | 14.77 | 14.96 | 14.77 | 14.91 | 269,142 | +0.07(+0.47%) |
Jan 13, 2015 | 14.73 | 14.94 | 14.69 | 14.84 | 442,620 | +0.53(+3.70%) |
Jan 12, 2015 | 14.39 | 14.40 | 14.24 | 14.31 | 298,409 | -0.16(-1.11%) |
Jan 09, 2015 | 14.46 | 14.57 | 14.38 | 14.47 | 594,630 | +0.61(+4.40%) |
Jan 08, 2015 | 13.79 | 13.96 | 13.79 | 13.86 | 315,163 | +0.10(+0.73%) |
Jan 07, 2015 | 13.70 | 13.89 | 13.70 | 13.76 | 546,333 | +0.25(+1.85%) |
Jan 06, 2015 | 13.60 | 13.65 | 13.44 | 13.51 | 374,315 | +0.02(+0.15%) |
Jan 05, 2015 | 13.44 | 13.53 | 13.40 | 13.49 | 270,700 | -0.01(-0.07%) |
Jan 02, 2015 | 13.64 | 13.66 | 13.50 | 13.50 | 263,825 | +0.05(+0.37%) |
Dec 31, 2014 | 13.51 | 13.45 | 13.45 | 13.45 | 194,900 | +0.05(+0.37%) |
Dec 30, 2014 | 13.54 | 13.54 | 13.40 | 13.40 | 343,974 | -0.32(-2.33%) |
Dec 29, 2014 | 13.67 | 13.80 | 13.67 | 13.72 | 147,080 | +0.01(+0.07%) |
Dec 26, 2014 | 13.78 | 13.81 | 13.69 | 13.71 | 165,752 | +0.18(+1.33%) |
Dec 24, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 138,800 | -0.15(-1.10%) |
Dec 23, 2014 | 13.62 | 13.76 | 13.61 | 13.68 | 231,096 | +0.16(+1.18%) |
Dec 22, 2014 | 13.49 | 13.62 | 13.49 | 13.52 | 446,871 | -0.08(-0.59%) |
Dec 19, 2014 | 13.60 | 13.68 | 13.56 | 13.60 | 458,742 | +0.14(+1.04%) |
Dec 18, 2014 | 13.46 | 13.47 | 13.35 | 13.46 | 243,076 | +0.11(+0.82%) |
Dec 17, 2014 | 13.24 | 13.52 | 13.24 | 13.35 | 635,517 | +0.24(+1.83%) |
Dec 16, 2014 | 12.96 | 13.29 | 12.93 | 13.11 | 566,800 | -0.01(-0.08%) |
Dec 15, 2014 | 13.20 | 13.26 | 12.99 | 13.12 | 451,758 | -0.43(-3.17%) |
Dec 12, 2014 | 13.68 | 13.71 | 13.54 | 13.55 | 248,857 | -0.26(-1.88%) |
Dec 11, 2014 | 13.71 | 13.91 | 13.71 | 13.81 | 492,156 | +0.21(+1.54%) |
Dec 10, 2014 | 13.72 | 13.72 | 13.56 | 13.60 | 389,481 | -0.15(-1.09%) |
Dec 09, 2014 | 13.76 | 13.90 | 13.66 | 13.75 | 483,160 | -0.44(-3.10%) |
Dec 08, 2014 | 14.26 | 14.31 | 14.15 | 14.19 | 451,838 | -0.35(-2.41%) |
Dec 05, 2014 | 14.47 | 14.56 | 14.39 | 14.54 | 347,582 | -0.26(-1.76%) |
Dec 04, 2014 | 14.88 | 14.92 | 14.73 | 14.80 | 757,322 | +0.29(+2.00%) |
Dec 03, 2014 | 14.54 | 14.60 | 14.49 | 14.51 | 186,779 | -0.28(-1.89%) |
Dec 02, 2014 | 14.79 | 14.86 | 14.75 | 14.79 | 249,391 | +0.07(+0.48%) |
Dec 01, 2014 | 14.67 | 14.74 | 14.56 | 14.72 | 480,215 | -0.45(-2.97%) |
Nov 28, 2014 | 15.23 | 15.27 | 15.13 | 15.17 | 198,035 | -0.19(-1.24%) |
Nov 26, 2014 | 15.27 | 15.36 | 15.36 | 15.36 | 216,900 | +0.14(+0.92%) |
Nov 25, 2014 | 15.25 | 15.32 | 15.20 | 15.22 | 440,015 | +0.32(+2.15%) |
Nov 24, 2014 | 15.06 | 15.06 | 14.86 | 14.90 | 269,227 | -0.18(-1.19%) |
Nov 21, 2014 | 15.05 | 15.15 | 14.92 | 15.08 | 709,459 | +0.55(+3.79%) |
Nov 20, 2014 | 14.47 | 14.59 | 14.46 | 14.53 | 270,104 | +0.11(+0.76%) |
Nov 19, 2014 | 14.48 | 14.50 | 14.42 | 14.42 | 368,039 | +0.04(+0.28%) |
Nov 18, 2014 | 14.33 | 14.40 | 14.31 | 14.38 | 258,860 | -0.12(-0.83%) |
Nov 17, 2014 | 14.49 | 14.61 | 14.48 | 14.50 | 218,026 | -0.29(-1.96%) |
Nov 14, 2014 | 14.75 | 14.84 | 14.67 | 14.79 | 405,265 | +0.18(+1.23%) |
Nov 13, 2014 | 14.61 | 14.65 | 14.55 | 14.61 | 371,728 | +0.03(+0.21%) |
Nov 12, 2014 | 14.52 | 14.60 | 14.51 | 14.58 | 255,642 | +0.13(+0.90%) |
Nov 11, 2014 | 14.39 | 14.48 | 14.34 | 14.45 | 352,206 | +0.00(+0.00%) |
Nov 10, 2014 | 14.44 | 14.55 | 14.39 | 14.45 | 715,203 | -0.28(-1.90%) |
Nov 07, 2014 | 14.66 | 14.73 | 14.59 | 14.73 | 327,817 | -0.03(-0.20%) |
Nov 06, 2014 | 14.79 | 14.85 | 14.72 | 14.76 | 199,668 | +0.09(+0.61%) |
Nov 05, 2014 | 14.65 | 14.68 | 14.56 | 14.67 | 187,897 | -0.09(-0.61%) |
Nov 04, 2014 | 14.78 | 14.83 | 14.70 | 14.76 | 231,399 | -0.01(-0.07%) |
Nov 03, 2014 | 14.89 | 14.89 | 14.70 | 14.77 | 295,497 | -0.21(-1.40%) |
Oct 31, 2014 | 14.98 | 15.06 | 14.93 | 14.98 | 230,809 | +0.21(+1.42%) |
Oct 30, 2014 | 14.81 | 14.87 | 14.73 | 14.77 | 159,377 | -0.05(-0.34%) |
Oct 29, 2014 | 14.84 | 14.92 | 14.74 | 14.82 | 234,237 | +0.03(+0.20%) |
Oct 28, 2014 | 14.67 | 14.80 | 14.67 | 14.79 | 373,904 | +0.38(+2.64%) |
Oct 27, 2014 | 14.39 | 14.49 | 14.37 | 14.41 | 212,091 | +0.04(+0.28%) |
Oct 24, 2014 | 14.30 | 14.48 | 14.23 | 14.37 | 620,060 | +0.12(+0.84%) |
Oct 23, 2014 | 14.29 | 14.34 | 14.07 | 14.25 | 561,681 | -0.19(-1.32%) |
Oct 22, 2014 | 14.58 | 14.60 | 14.43 | 14.44 | 281,166 | -0.28(-1.90%) |
Oct 21, 2014 | 14.66 | 14.76 | 14.62 | 14.72 | 323,378 | -0.02(-0.14%) |
Oct 20, 2014 | 14.66 | 14.77 | 14.64 | 14.74 | 190,680 | -0.07(-0.47%) |
Oct 17, 2014 | 14.78 | 14.90 | 14.73 | 14.81 | 222,738 | +0.17(+1.16%) |
Oct 16, 2014 | 14.51 | 14.78 | 14.50 | 14.64 | 358,906 | -0.20(-1.35%) |
Oct 15, 2014 | 14.77 | 14.89 | 14.57 | 14.84 | 266,928 | +0.07(+0.47%) |
Oct 14, 2014 | 14.76 | 14.84 | 14.66 | 14.77 | 355,735 | +0.06(+0.41%) |
Oct 13, 2014 | 14.82 | 14.90 | 14.69 | 14.71 | 296,423 | +0.18(+1.24%) |
Oct 10, 2014 | 14.74 | 14.74 | 14.53 | 14.53 | 390,772 | -0.32(-2.15%) |
Oct 09, 2014 | 14.98 | 15.00 | 14.81 | 14.85 | 416,370 | -0.02(-0.13%) |
Oct 08, 2014 | 14.71 | 14.89 | 14.62 | 14.87 | 349,165 | +0.19(+1.29%) |
Oct 07, 2014 | 14.85 | 14.86 | 14.66 | 14.68 | 324,812 | -0.16(-1.08%) |
Oct 06, 2014 | 14.89 | 14.97 | 14.79 | 14.84 | 348,787 | -0.05(-0.34%) |
Oct 03, 2014 | 14.88 | 14.97 | 14.81 | 14.89 | 870,065 | +0.15(+1.02%) |
Oct 02, 2014 | 14.81 | 14.88 | 14.47 | 14.74 | 665,818 | -0.14(-0.94%) |
Oct 01, 2014 | 14.94 | 14.96 | 14.79 | 14.88 | 906,322 | -0.15(-1.00%) |
Sep 30, 2014 | 14.91 | 15.05 | 14.88 | 15.03 | 519,906 | -0.16(-1.05%) |
Sep 29, 2014 | 15.29 | 15.29 | 15.18 | 15.19 | 231,871 | -0.44(-2.82%) |
Sep 26, 2014 | 15.58 | 15.70 | 15.57 | 15.63 | 287,114 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.68 | 15.52 | 15.64 | 402,591 | -0.35(-2.19%) |
Sep 24, 2014 | 15.93 | 16.05 | 15.84 | 15.99 | 297,299 | +0.15(+0.95%) |
Sep 23, 2014 | 15.81 | 15.98 | 15.79 | 15.84 | 464,240 | +0.15(+0.96%) |
Sep 22, 2014 | 15.82 | 15.84 | 15.63 | 15.69 | 508,555 | -0.40(-2.49%) |
Sep 19, 2014 | 16.31 | 16.32 | 16.01 | 16.09 | 1,014,509 | -0.57(-3.42%) |
Sep 18, 2014 | 16.64 | 16.68 | 16.61 | 16.66 | 289,470 | -0.10(-0.60%) |
Sep 17, 2014 | 16.84 | 16.91 | 16.74 | 16.76 | 242,662 | -0.28(-1.64%) |
Sep 16, 2014 | 16.85 | 17.16 | 16.76 | 17.04 | 591,602 | -0.45(-2.57%) |
Sep 15, 2014 | 17.62 | 17.79 | 17.47 | 17.49 | 249,985 | -0.30(-1.69%) |
Sep 12, 2014 | 17.77 | 17.82 | 17.70 | 17.79 | 428,912 | +0.21(+1.19%) |
Sep 11, 2014 | 17.49 | 17.63 | 17.49 | 17.58 | 614,881 | +0.22(+1.27%) |
Sep 10, 2014 | 17.28 | 17.38 | 17.17 | 17.36 | 448,264 | -0.33(-1.87%) |
Sep 09, 2014 | 17.73 | 17.78 | 17.65 | 17.69 | 189,313 | -0.09(-0.51%) |
Sep 08, 2014 | 17.90 | 17.91 | 17.74 | 17.78 | 310,575 | -0.14(-0.78%) |
Sep 05, 2014 | 17.87 | 17.95 | 17.79 | 17.92 | 635,857 | +0.18(+1.01%) |
Sep 04, 2014 | 17.88 | 17.72 | 17.73 | 17.74 | 426,916 | +0.02(+0.11%) |
Sep 03, 2014 | 17.82 | 18.15 | 17.69 | 17.72 | 677,540 | -0.31(-1.72%) |
Sep 02, 2014 | 18.16 | 18.20 | 17.88 | 18.03 | 623,783 | +0.30(+1.69%) |
Aug 29, 2014 | 17.79 | 17.73 | 17.73 | 17.73 | 949,100 | +0.55(+3.20%) |
Aug 28, 2014 | 17.11 | 17.24 | 16.93 | 17.18 | 606,898 | +0.25(+1.48%) |
Aug 27, 2014 | 16.89 | 16.95 | 16.88 | 16.93 | 478,786 | +0.08(+0.47%) |
Aug 26, 2014 | 16.90 | 16.91 | 16.84 | 16.85 | 278,660 | -0.03(-0.18%) |
Aug 25, 2014 | 16.88 | 16.92 | 16.85 | 16.88 | 302,087 | -0.07(-0.41%) |
Aug 22, 2014 | 17.01 | 17.01 | 16.90 | 16.95 | 422,903 | -0.09(-0.53%) |
Aug 21, 2014 | 17.12 | 17.20 | 17.00 | 17.04 | 205,028 | +0.04(+0.24%) |
Aug 20, 2014 | 17.02 | 17.04 | 16.94 | 17.00 | 208,682 | -0.18(-1.05%) |
Aug 19, 2014 | 17.21 | 17.22 | 17.10 | 17.18 | 478,272 | -0.03(-0.17%) |
Aug 18, 2014 | 17.23 | 17.23 | 17.16 | 17.21 | 488,883 | +0.72(+4.37%) |
Aug 15, 2014 | 16.64 | 16.68 | 16.41 | 16.49 | 314,221 | -0.20(-1.20%) |
Aug 14, 2014 | 16.75 | 16.75 | 16.62 | 16.69 | 447,377 | +0.00(+0.00%) |
Aug 13, 2014 | 16.77 | 16.80 | 16.62 | 16.69 | 537,051 | +0.25(+1.52%) |
Aug 12, 2014 | 16.41 | 16.46 | 16.32 | 16.44 | 379,284 | -0.10(-0.60%) |
Aug 11, 2014 | 16.48 | 16.56 | 16.46 | 16.54 | 299,390 | +0.13(+0.79%) |
Aug 08, 2014 | 16.26 | 16.37 | 16.20 | 16.41 | 722,936 | +0.35(+2.18%) |
Aug 07, 2014 | 16.46 | 16.47 | 15.90 | 16.06 | 834,339 | -0.60(-3.60%) |
Aug 06, 2014 | 16.70 | 16.70 | 16.59 | 16.66 | 450,476 | -0.81(-4.64%) |
Aug 05, 2014 | 17.57 | 17.59 | 17.43 | 17.47 | 552,992 | -0.09(-0.51%) |
Aug 04, 2014 | 17.48 | 17.56 | 17.42 | 17.56 | 433,800 | +0.35(+2.03%) |
Aug 01, 2014 | 17.17 | 17.26 | 17.11 | 17.21 | 404,120 | -0.16(-0.92%) |
Jul 31, 2014 | 17.43 | 17.51 | 17.32 | 17.37 | 301,538 | -0.02(-0.12%) |
Jul 30, 2014 | 17.46 | 17.47 | 17.28 | 17.39 | 334,927 | -0.04(-0.23%) |
Jul 29, 2014 | 17.58 | 17.61 | 17.43 | 17.43 | 385,803 | +0.29(+1.69%) |
Jul 28, 2014 | 17.02 | 17.14 | 16.99 | 17.14 | 387,304 | +0.43(+2.57%) |
Jul 25, 2014 | 16.73 | 16.73 | 16.63 | 16.71 | 239,995 | +0.01(+0.06%) |
Jul 24, 2014 | 16.65 | 16.74 | 16.64 | 16.70 | 354,515 | +0.23(+1.40%) |
Jul 23, 2014 | 16.45 | 16.50 | 16.42 | 16.47 | 288,796 | -0.08(-0.48%) |
Jul 22, 2014 | 16.50 | 16.63 | 16.45 | 16.55 | 387,597 | +0.20(+1.22%) |
Jul 21, 2014 | 16.26 | 16.35 | 16.24 | 16.35 | 229,353 | -0.09(-0.55%) |
Jul 18, 2014 | 16.50 | 16.50 | 16.39 | 16.44 | 195,143 | -0.11(-0.66%) |
Jul 17, 2014 | 16.67 | 16.70 | 16.51 | 16.55 | 280,878 | -0.10(-0.60%) |
Jul 16, 2014 | 16.65 | 16.66 | 16.57 | 16.65 | 285,782 | -0.02(-0.12%) |
Jul 15, 2014 | 16.71 | 16.75 | 16.60 | 16.67 | 378,385 | +0.06(+0.36%) |
Jul 14, 2014 | 16.51 | 16.64 | 16.47 | 16.61 | 829,888 | +0.80(+5.06%) |
Jul 11, 2014 | 15.83 | 15.94 | 15.71 | 15.81 | 297,736 | -0.05(-0.32%) |
Jul 10, 2014 | 15.70 | 15.86 | 15.69 | 15.86 | 291,793 | +0.05(+0.32%) |
Jul 09, 2014 | 15.77 | 15.82 | 15.71 | 15.81 | 487,418 | +0.10(+0.64%) |
Jul 08, 2014 | 15.81 | 15.83 | 15.68 | 15.71 | 322,555 | +0.18(+1.16%) |
Jul 07, 2014 | 15.56 | 15.56 | 15.49 | 15.53 | 253,986 | -0.28(-1.77%) |
Jul 03, 2014 | 15.78 | 15.81 | 15.81 | 15.81 | 167,700 | +0.04(+0.25%) |
Jul 02, 2014 | 15.78 | 15.81 | 15.73 | 15.77 | 339,758 | +0.28(+1.81%) |
Jul 01, 2014 | 15.40 | 15.51 | 15.39 | 15.49 | 439,123 | +0.16(+1.04%) |
Jun 30, 2014 | 15.34 | 15.40 | 15.31 | 15.33 | 304,488 | +0.09(+0.59%) |
Jun 27, 2014 | 15.29 | 15.30 | 15.16 | 15.24 | 282,179 | -0.15(-0.97%) |
Jun 26, 2014 | 15.38 | 15.46 | 15.35 | 15.39 | 509,018 | +0.42(+2.81%) |
Jun 25, 2014 | 14.97 | 14.98 | 14.88 | 14.97 | 351,838 | -0.01(-0.07%) |
Jun 24, 2014 | 15.08 | 15.16 | 14.96 | 14.98 | 279,756 | -0.12(-0.79%) |
Jun 23, 2014 | 15.15 | 15.17 | 15.07 | 15.10 | 201,584 | -0.19(-1.24%) |
Jun 20, 2014 | 15.46 | 15.46 | 15.25 | 15.29 | 255,866 | -0.27(-1.74%) |
Jun 19, 2014 | 15.60 | 15.63 | 15.50 | 15.56 | 355,783 | -0.04(-0.26%) |
Jun 18, 2014 | 15.52 | 15.60 | 15.43 | 15.60 | 233,910 | +0.20(+1.30%) |
Jun 17, 2014 | 15.43 | 15.45 | 15.36 | 15.40 | 257,325 | +0.02(+0.13%) |
Jun 16, 2014 | 15.47 | 15.49 | 15.34 | 15.38 | 342,395 | +0.00(+0.00%) |
Jun 13, 2014 | 15.35 | 15.40 | 15.32 | 15.38 | 360,556 | +0.30(+1.99%) |
Jun 12, 2014 | 15.21 | 15.25 | 15.05 | 15.08 | 277,296 | +0.07(+0.47%) |
Jun 11, 2014 | 15.09 | 15.14 | 15.00 | 15.01 | 289,467 | -0.08(-0.53%) |
Jun 10, 2014 | 15.12 | 15.17 | 15.06 | 15.09 | 308,519 | +0.41(+2.79%) |
Jun 06, 2014 | 14.72 | 14.76 | 14.68 | 14.68 | 266,341 | -0.04(-0.27%) |
Jun 05, 2014 | 14.72 | 14.79 | 14.66 | 14.72 | 240,308 | -0.12(-0.81%) |
Jun 04, 2014 | 14.90 | 14.92 | 14.84 | 14.84 | 152,737 | -0.20(-1.33%) |
Jun 03, 2014 | 15.01 | 15.08 | 14.95 | 15.04 | 261,256 | +0.04(+0.27%) |
Jun 02, 2014 | 15.07 | 15.09 | 14.98 | 15.00 | 262,665 | +0.04(+0.27%) |
May 30, 2014 | 14.99 | 15.05 | 14.91 | 14.96 | 436,758 | +0.31(+2.12%) |
May 29, 2014 | 14.65 | 14.67 | 14.55 | 14.65 | 351,227 | -0.21(-1.41%) |
May 28, 2014 | 14.94 | 14.94 | 14.82 | 14.86 | 304,907 | +0.05(+0.34%) |
May 27, 2014 | 14.95 | 14.95 | 14.76 | 14.81 | 268,032 | -0.09(-0.60%) |
May 23, 2014 | 14.89 | 14.90 | 14.90 | 14.90 | 203,900 | -0.17(-1.13%) |
May 22, 2014 | 15.10 | 15.16 | 15.04 | 15.07 | 156,433 | +0.08(+0.53%) |
May 21, 2014 | 15.00 | 15.06 | 14.94 | 14.99 | 272,357 | +0.23(+1.56%) |
May 20, 2014 | 14.71 | 14.87 | 14.65 | 14.76 | 764,458 | -0.42(-2.77%) |
May 19, 2014 | 15.19 | 15.26 | 15.02 | 15.18 | 665,019 | -0.48(-3.07%) |
May 16, 2014 | 15.47 | 15.66 | 15.47 | 15.66 | 617,912 | +0.19(+1.23%) |
May 15, 2014 | 15.42 | 15.49 | 15.32 | 15.47 | 749,678 | -0.15(-0.96%) |
May 14, 2014 | 15.78 | 15.87 | 15.61 | 15.62 | 799,076 | -0.26(-1.64%) |
May 13, 2014 | 15.77 | 15.89 | 15.74 | 15.88 | 288,419 | -0.08(-0.50%) |
May 12, 2014 | 16.01 | 16.05 | 15.93 | 15.96 | 659,928 | +0.12(+0.76%) |
May 09, 2014 | 15.97 | 16.05 | 15.74 | 15.84 | 787,707 | -0.43(-2.64%) |
May 08, 2014 | 16.28 | 16.33 | 16.09 | 16.27 | 837,139 | +0.34(+2.13%) |
May 07, 2014 | 15.89 | 15.95 | 15.82 | 15.93 | 555,241 | +0.49(+3.17%) |
May 06, 2014 | 15.35 | 15.47 | 15.34 | 15.44 | 407,034 | +0.05(+0.32%) |
May 05, 2014 | 15.35 | 15.47 | 15.33 | 15.39 | 673,176 | +0.29(+1.92%) |
May 02, 2014 | 15.05 | 15.18 | 15.00 | 15.10 | 633,149 | +0.02(+0.13%) |
May 01, 2014 | 15.29 | 15.29 | 14.98 | 15.08 | 1,148,328 | -0.25(-1.63%) |
Apr 30, 2014 | 15.12 | 15.36 | 14.88 | 15.33 | 1,586,220 | +0.95(+6.61%) |
Apr 29, 2014 | 14.36 | 14.44 | 14.32 | 14.38 | 646,534 | +0.77(+5.66%) |
Apr 28, 2014 | 13.60 | 13.63 | 13.49 | 13.61 | 399,638 | +0.48(+3.66%) |
Apr 25, 2014 | 13.22 | 13.22 | 13.05 | 13.13 | 308,356 | -0.20(-1.50%) |
Apr 24, 2014 | 13.33 | 13.37 | 13.25 | 13.33 | 281,917 | +0.44(+3.41%) |
Apr 23, 2014 | 12.99 | 12.99 | 12.79 | 12.89 | 842,176 | -0.58(-4.31%) |
Apr 22, 2014 | 13.52 | 13.57 | 13.42 | 13.47 | 540,392 | -0.01(-0.07%) |
Apr 21, 2014 | 13.50 | 13.64 | 13.41 | 13.48 | 385,877 | -0.34(-2.46%) |
Apr 17, 2014 | 13.57 | 13.82 | 13.82 | 13.82 | 442,700 | +0.23(+1.69%) |
Apr 16, 2014 | 13.55 | 13.64 | 13.51 | 13.59 | 334,849 | -0.08(-0.59%) |
Apr 15, 2014 | 13.70 | 13.72 | 13.50 | 13.67 | 321,804 | -0.14(-1.01%) |
Apr 14, 2014 | 13.86 | 13.87 | 13.75 | 13.81 | 318,569 | +0.04(+0.29%) |
Apr 11, 2014 | 13.75 | 13.79 | 13.71 | 13.77 | 289,441 | -0.02(-0.15%) |
Apr 10, 2014 | 13.94 | 14.00 | 13.77 | 13.79 | 674,942 | +0.07(+0.51%) |
Apr 09, 2014 | 13.70 | 13.78 | 13.61 | 13.72 | 418,783 | +0.10(+0.73%) |
Apr 08, 2014 | 13.62 | 13.70 | 13.57 | 13.62 | 544,469 | +0.03(+0.22%) |
Apr 07, 2014 | 13.52 | 13.60 | 13.47 | 13.59 | 626,850 | +0.28(+2.10%) |
Apr 04, 2014 | 13.36 | 13.49 | 13.27 | 13.31 | 640,095 | +0.30(+2.31%) |
Apr 03, 2014 | 13.03 | 13.19 | 12.91 | 13.01 | 740,791 | -0.20(-1.51%) |
Apr 02, 2014 | 13.16 | 13.21 | 13.08 | 13.21 | 358,027 | -0.16(-1.20%) |
Apr 01, 2014 | 13.25 | 13.39 | 13.22 | 13.37 | 632,468 | +0.21(+1.60%) |
Mar 31, 2014 | 13.22 | 13.28 | 13.11 | 13.16 | 341,069 | -0.17(-1.28%) |
Mar 28, 2014 | 13.18 | 13.36 | 13.16 | 13.33 | 815,083 | +0.41(+3.17%) |
Mar 27, 2014 | 12.82 | 12.93 | 12.77 | 12.92 | 452,561 | +0.31(+2.46%) |
Mar 26, 2014 | 12.59 | 12.76 | 12.57 | 12.61 | 463,687 | -0.01(-0.08%) |
Mar 25, 2014 | 12.52 | 12.69 | 12.51 | 12.62 | 837,866 | +0.16(+1.28%) |
Mar 24, 2014 | 12.51 | 12.54 | 12.43 | 12.46 | 731,567 | +0.37(+3.06%) |
Mar 21, 2014 | 12.03 | 12.24 | 12.02 | 12.09 | 601,789 | +0.12(+1.00%) |
Mar 20, 2014 | 11.86 | 12.03 | 11.79 | 11.97 | 446,851 | +0.23(+1.96%) |
Mar 19, 2014 | 11.83 | 11.93 | 11.74 | 11.74 | 554,384 | -0.24(-2.00%) |
Mar 18, 2014 | 11.90 | 12.00 | 11.87 | 11.98 | 558,841 | +0.15(+1.27%) |
Mar 17, 2014 | 11.89 | 11.96 | 11.80 | 11.83 | 622,199 | -0.08(-0.67%) |
Mar 14, 2014 | 11.83 | 11.95 | 11.81 | 11.91 | 456,215 | +0.18(+1.53%) |
Mar 13, 2014 | 11.92 | 12.00 | 11.71 | 11.73 | 916,020 | -0.29(-2.41%) |
Mar 12, 2014 | 12.09 | 12.09 | 11.92 | 12.02 | 1,311,920 | -0.47(-3.76%) |
Mar 11, 2014 | 12.54 | 12.62 | 12.42 | 12.49 | 651,703 | -0.07(-0.56%) |
Mar 10, 2014 | 12.59 | 12.62 | 12.42 | 12.56 | 960,473 | -0.29(-2.26%) |
Mar 07, 2014 | 13.05 | 13.06 | 12.82 | 12.85 | 942,661 | -0.42(-3.17%) |
Mar 06, 2014 | 13.21 | 13.36 | 13.21 | 13.27 | 276,699 | +0.16(+1.22%) |
Mar 05, 2014 | 13.13 | 13.16 | 13.00 | 13.11 | 536,211 | -0.39(-2.89%) |
Mar 04, 2014 | 13.49 | 13.54 | 13.44 | 13.50 | 359,034 | +0.10(+0.75%) |
Mar 03, 2014 | 13.39 | 13.43 | 13.27 | 13.40 | 590,599 | +0.23(+1.75%) |
Feb 28, 2014 | 13.27 | 13.32 | 13.15 | 13.17 | 643,870 | +0.14(+1.07%) |
Feb 27, 2014 | 13.02 | 13.10 | 12.89 | 13.03 | 573,096 | +0.04(+0.31%) |
Feb 26, 2014 | 13.00 | 13.03 | 12.93 | 12.99 | 411,420 | +0.22(+1.72%) |
Feb 25, 2014 | 12.89 | 12.90 | 12.75 | 12.77 | 729,211 | -0.18(-1.39%) |
Feb 24, 2014 | 12.90 | 13.00 | 12.89 | 12.95 | 717,713 | -0.19(-1.45%) |
Feb 21, 2014 | 13.01 | 13.20 | 13.01 | 13.14 | 523,486 | +0.15(+1.15%) |
Feb 20, 2014 | 12.97 | 13.02 | 12.84 | 12.99 | 683,030 | -0.22(-1.67%) |
Feb 19, 2014 | 13.25 | 13.28 | 13.15 | 13.21 | 443,299 | -0.10(-0.75%) |
Feb 18, 2014 | 13.49 | 13.49 | 13.26 | 13.31 | 350,450 | -0.24(-1.77%) |
Feb 14, 2014 | 13.49 | 13.55 | 13.55 | 13.55 | 356,100 | +0.06(+0.44%) |
Feb 13, 2014 | 13.28 | 13.51 | 13.28 | 13.49 | 293,862 | +0.01(+0.07%) |
Feb 12, 2014 | 13.57 | 13.60 | 13.44 | 13.48 | 649,002 | +0.05(+0.37%) |
Feb 11, 2014 | 13.42 | 13.57 | 13.36 | 13.43 | 1,206,050 | +0.20(+1.51%) |
Feb 10, 2014 | 13.35 | 13.36 | 13.17 | 13.23 | 452,016 | -0.26(-1.93%) |
Feb 07, 2014 | 13.50 | 13.56 | 13.42 | 13.49 | 442,859 | +0.14(+1.05%) |
Feb 06, 2014 | 13.10 | 13.38 | 13.09 | 13.35 | 993,711 | +0.47(+3.65%) |
Feb 05, 2014 | 13.04 | 13.05 | 12.85 | 12.88 | 823,849 | -0.34(-2.57%) |
Feb 04, 2014 | 12.96 | 13.27 | 12.94 | 13.22 | 1,336,309 | +0.45(+3.52%) |