Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.55 | 11.70 | 11.40 | 11.68 | 1,342,111 | +0.26(+2.28%) |
Oct 30, 2014 | 11.56 | 11.67 | 11.37 | 11.42 | 759,080 | -0.17(-1.47%) |
Oct 29, 2014 | 11.78 | 12.05 | 11.50 | 11.59 | 1,858,001 | -0.17(-1.45%) |
Oct 28, 2014 | 11.60 | 11.82 | 11.33 | 11.76 | 4,005,025 | -0.39(-3.21%) |
Oct 27, 2014 | 12.02 | 12.15 | 12.03 | 12.15 | 1,329,126 | +0.12(+1.00%) |
Oct 24, 2014 | 11.92 | 12.16 | 11.83 | 12.03 | 731,441 | +0.06(+0.50%) |
Oct 23, 2014 | 12.35 | 12.35 | 11.95 | 11.97 | 881,641 | -0.24(-2.01%) |
Oct 22, 2014 | 12.50 | 12.53 | 12.21 | 12.21 | 821,076 | -0.30(-2.44%) |
Oct 21, 2014 | 12.25 | 12.56 | 12.25 | 12.52 | 491,901 | +0.29(+2.37%) |
Oct 20, 2014 | 12.01 | 12.11 | 12.01 | 12.23 | 441,824 | +0.13(+1.07%) |
Oct 17, 2014 | 12.46 | 12.46 | 11.99 | 12.10 | 1,188,124 | -0.19(-1.55%) |
Oct 16, 2014 | 11.95 | 12.36 | 11.95 | 12.29 | 819,117 | +0.10(+0.82%) |
Oct 15, 2014 | 11.66 | 12.26 | 11.52 | 12.19 | 977,489 | +0.41(+3.48%) |
Oct 14, 2014 | 11.71 | 11.93 | 11.70 | 11.78 | 873,491 | +0.10(+0.86%) |
Oct 13, 2014 | 11.77 | 11.96 | 11.56 | 11.68 | 830,635 | -0.12(-1.02%) |
Oct 10, 2014 | 11.93 | 12.06 | 11.78 | 11.80 | 678,868 | -0.19(-1.58%) |
Oct 09, 2014 | 12.32 | 12.34 | 11.96 | 11.99 | 651,183 | -0.38(-3.07%) |
Oct 08, 2014 | 12.07 | 12.38 | 11.97 | 12.37 | 832,251 | +0.26(+2.15%) |
Oct 07, 2014 | 12.33 | 12.33 | 12.06 | 12.11 | 931,160 | -0.29(-2.34%) |
Oct 06, 2014 | 12.61 | 12.73 | 12.32 | 12.40 | 955,153 | -0.19(-1.51%) |
Oct 03, 2014 | 12.70 | 12.79 | 12.48 | 12.59 | 1,180,029 | +0.00(+0.00%) |
Oct 02, 2014 | 12.36 | 12.60 | 12.24 | 12.59 | 1,142,279 | +0.18(+1.45%) |
Oct 01, 2014 | 12.84 | 12.88 | 12.38 | 12.41 | 1,283,255 | -0.17(-1.35%) |
Sep 30, 2014 | 12.72 | 12.86 | 12.50 | 12.58 | 2,081,086 | -0.17(-1.33%) |
Sep 29, 2014 | 12.33 | 12.78 | 12.25 | 12.75 | 1,534,011 | +0.26(+2.08%) |
Sep 26, 2014 | 12.50 | 12.65 | 12.40 | 12.49 | 648,896 | +0.05(+0.40%) |
Sep 25, 2014 | 12.62 | 12.67 | 12.40 | 12.44 | 832,945 | -0.21(-1.66%) |
Sep 24, 2014 | 12.80 | 12.82 | 12.60 | 12.65 | 985,780 | -0.19(-1.48%) |
Sep 23, 2014 | 12.84 | 12.93 | 12.79 | 12.84 | 975,078 | -0.05(-0.39%) |
Sep 22, 2014 | 13.04 | 13.08 | 12.82 | 12.89 | 938,706 | -0.17(-1.30%) |
Sep 19, 2014 | 13.37 | 13.37 | 13.04 | 13.06 | 1,627,790 | -0.26(-1.95%) |
Sep 18, 2014 | 13.48 | 13.53 | 13.30 | 13.32 | 1,020,217 | -0.13(-0.97%) |
Sep 17, 2014 | 13.59 | 13.65 | 13.40 | 13.45 | 1,484,228 | -0.16(-1.18%) |
Sep 16, 2014 | 13.57 | 13.69 | 13.39 | 13.61 | 2,021,608 | -0.05(-0.37%) |
Sep 15, 2014 | 14.01 | 14.05 | 13.65 | 13.66 | 1,103,387 | -0.39(-2.78%) |
Sep 12, 2014 | 14.21 | 14.35 | 14.03 | 14.05 | 1,139,135 | -0.20(-1.40%) |
Sep 11, 2014 | 14.46 | 14.79 | 13.96 | 14.25 | 4,395,073 | -0.79(-5.25%) |
Sep 10, 2014 | 15.06 | 15.16 | 15.00 | 15.04 | 548,095 | -0.01(-0.07%) |
Sep 09, 2014 | 15.18 | 15.18 | 15.00 | 15.05 | 824,328 | -0.19(-1.25%) |
Sep 08, 2014 | 15.28 | 15.35 | 15.04 | 15.24 | 485,467 | -0.01(-0.07%) |
Sep 05, 2014 | 15.27 | 15.27 | 15.09 | 15.25 | 534,950 | -0.13(-0.85%) |
Sep 04, 2014 | 15.33 | 15.56 | 15.24 | 15.38 | 483,972 | +0.08(+0.52%) |
Sep 03, 2014 | 15.56 | 15.63 | 15.24 | 15.30 | 552,010 | -0.21(-1.35%) |
Sep 02, 2014 | 15.45 | 15.64 | 15.39 | 15.51 | 530,650 | +0.06(+0.39%) |
Aug 29, 2014 | 15.47 | 15.45 | 15.45 | 15.45 | 471,000 | -0.02(-0.13%) |
Aug 28, 2014 | 15.52 | 15.58 | 15.37 | 15.47 | 592,463 | -0.18(-1.15%) |
Aug 27, 2014 | 15.95 | 16.00 | 15.55 | 15.65 | 520,897 | -0.32(-2.00%) |
Aug 26, 2014 | 15.85 | 16.02 | 15.78 | 15.97 | 737,188 | +0.17(+1.04%) |
Aug 25, 2014 | 15.62 | 15.90 | 15.60 | 15.80 | 764,791 | +0.25(+1.64%) |
Aug 22, 2014 | 15.60 | 15.69 | 15.54 | 15.55 | 707,715 | -0.05(-0.32%) |
Aug 21, 2014 | 15.62 | 15.71 | 15.55 | 15.60 | 781,232 | -0.07(-0.45%) |
Aug 20, 2014 | 15.63 | 15.77 | 15.63 | 15.67 | 1,298,396 | -0.01(-0.06%) |
Aug 19, 2014 | 15.63 | 15.77 | 15.60 | 15.68 | 1,311,885 | -0.02(-0.13%) |
Aug 18, 2014 | 15.64 | 15.76 | 15.64 | 15.70 | 601,833 | +0.15(+0.96%) |
Aug 15, 2014 | 15.71 | 15.79 | 15.39 | 15.55 | 863,876 | -0.04(-0.26%) |
Aug 14, 2014 | 15.66 | 15.73 | 15.53 | 15.59 | 645,710 | -0.06(-0.38%) |
Aug 13, 2014 | 15.62 | 15.73 | 15.58 | 15.65 | 970,712 | +0.05(+0.32%) |
Aug 12, 2014 | 15.97 | 16.00 | 15.53 | 15.60 | 979,332 | -0.37(-2.32%) |
Aug 11, 2014 | 15.85 | 16.12 | 15.80 | 15.97 | 904,527 | +0.19(+1.20%) |
Aug 08, 2014 | 15.68 | 15.83 | 15.61 | 15.78 | 1,329,125 | +0.16(+1.02%) |
Aug 07, 2014 | 16.12 | 16.20 | 15.61 | 15.62 | 1,011,825 | -0.53(-3.28%) |
Aug 06, 2014 | 16.03 | 16.21 | 16.02 | 16.15 | 687,763 | +0.04(+0.25%) |
Aug 05, 2014 | 15.85 | 16.18 | 15.82 | 16.11 | 688,213 | +0.18(+1.13%) |
Aug 04, 2014 | 15.92 | 15.98 | 15.69 | 15.93 | 1,055,675 | +0.06(+0.38%) |
Aug 01, 2014 | 16.05 | 16.25 | 15.78 | 15.87 | 944,552 | +0.00(+0.00%) |
Jul 31, 2014 | 16.06 | 16.20 | 15.81 | 15.87 | 735,696 | -0.39(-2.40%) |
Jul 30, 2014 | 16.41 | 16.46 | 16.17 | 16.26 | 1,528,869 | -0.05(-0.31%) |
Jul 29, 2014 | 16.28 | 16.50 | 16.13 | 16.31 | 1,132,520 | +0.02(+0.12%) |
Jul 28, 2014 | 16.25 | 16.32 | 16.02 | 16.29 | 736,584 | +0.03(+0.18%) |
Jul 25, 2014 | 16.22 | 16.35 | 16.05 | 16.26 | 1,100,750 | -0.06(-0.37%) |
Jul 24, 2014 | 16.63 | 16.68 | 16.19 | 16.32 | 2,556,678 | -0.24(-1.45%) |
Jul 23, 2014 | 16.69 | 16.69 | 16.43 | 16.56 | 1,455,919 | -0.12(-0.72%) |
Jul 22, 2014 | 15.95 | 16.83 | 15.85 | 16.68 | 7,464,890 | +1.84(+12.40%) |
Jul 21, 2014 | 14.72 | 15.08 | 14.63 | 14.84 | 1,722,952 | -0.02(-0.13%) |
Jul 18, 2014 | 14.47 | 14.93 | 14.47 | 14.86 | 874,787 | +0.36(+2.48%) |
Jul 17, 2014 | 14.62 | 14.78 | 14.46 | 14.50 | 1,338,167 | -0.24(-1.63%) |
Jul 16, 2014 | 14.60 | 14.85 | 14.53 | 14.74 | 825,854 | +0.17(+1.17%) |
Jul 15, 2014 | 14.70 | 14.71 | 14.50 | 14.57 | 457,167 | -0.16(-1.09%) |
Jul 14, 2014 | 14.77 | 14.89 | 14.71 | 14.73 | 390,617 | +0.06(+0.41%) |
Jul 11, 2014 | 14.82 | 14.85 | 14.60 | 14.67 | 506,756 | -0.18(-1.21%) |
Jul 10, 2014 | 14.89 | 15.05 | 14.64 | 14.85 | 732,385 | -0.25(-1.66%) |
Jul 09, 2014 | 14.92 | 15.11 | 14.77 | 15.10 | 787,272 | +0.22(+1.48%) |
Jul 08, 2014 | 15.01 | 15.01 | 14.67 | 14.88 | 1,009,498 | -0.12(-0.80%) |
Jul 07, 2014 | 15.15 | 15.20 | 14.99 | 15.00 | 538,853 | -0.18(-1.19%) |
Jul 03, 2014 | 15.12 | 15.18 | 15.18 | 15.18 | 184,000 | +0.13(+0.86%) |
Jul 02, 2014 | 15.03 | 15.18 | 14.91 | 15.05 | 444,163 | -0.02(-0.13%) |
Jul 01, 2014 | 15.08 | 15.29 | 14.83 | 15.07 | 1,031,208 | +0.04(+0.27%) |
Jun 30, 2014 | 14.77 | 15.04 | 14.65 | 15.03 | 1,135,581 | +0.21(+1.42%) |
Jun 27, 2014 | 14.45 | 14.84 | 14.45 | 14.82 | 2,282,940 | +0.22(+1.51%) |
Jun 26, 2014 | 14.73 | 14.76 | 14.52 | 14.60 | 557,088 | -0.15(-1.02%) |
Jun 25, 2014 | 14.48 | 14.78 | 14.42 | 14.75 | 855,684 | +0.26(+1.79%) |
Jun 24, 2014 | 14.64 | 14.91 | 14.49 | 14.49 | 819,910 | -0.20(-1.36%) |
Jun 23, 2014 | 14.82 | 14.87 | 14.60 | 14.69 | 638,329 | -0.15(-1.01%) |
Jun 20, 2014 | 15.03 | 15.03 | 14.78 | 14.84 | 1,477,252 | -0.16(-1.07%) |
Jun 19, 2014 | 15.10 | 15.29 | 14.75 | 15.00 | 1,246,682 | -0.03(-0.20%) |
Jun 18, 2014 | 14.98 | 15.18 | 14.79 | 15.03 | 1,085,821 | +0.08(+0.54%) |
Jun 17, 2014 | 14.53 | 14.99 | 14.40 | 14.95 | 891,879 | +0.39(+2.68%) |
Jun 16, 2014 | 14.58 | 14.68 | 14.48 | 14.56 | 514,801 | +0.00(+0.00%) |
Jun 13, 2014 | 14.65 | 14.81 | 14.49 | 14.56 | 1,040,677 | -0.14(-0.95%) |
Jun 12, 2014 | 14.82 | 14.93 | 14.67 | 14.70 | 675,334 | -0.18(-1.21%) |
Jun 11, 2014 | 14.94 | 14.94 | 14.80 | 14.88 | 806,440 | -0.16(-1.06%) |
Jun 10, 2014 | 15.25 | 15.29 | 15.00 | 15.04 | 392,991 | -0.31(-2.02%) |
Jun 06, 2014 | 15.09 | 15.38 | 14.97 | 15.35 | 742,697 | +0.32(+2.13%) |
Jun 05, 2014 | 14.99 | 15.07 | 14.75 | 15.03 | 546,407 | +0.08(+0.54%) |
Jun 04, 2014 | 14.78 | 15.04 | 14.75 | 14.95 | 610,157 | +0.12(+0.81%) |
Jun 03, 2014 | 14.84 | 14.98 | 14.78 | 14.83 | 513,322 | -0.06(-0.40%) |
Jun 02, 2014 | 14.92 | 15.02 | 14.79 | 14.89 | 675,505 | -0.04(-0.27%) |
May 30, 2014 | 15.06 | 15.14 | 14.83 | 14.93 | 516,053 | -0.10(-0.67%) |
May 29, 2014 | 15.03 | 15.06 | 14.86 | 15.03 | 708,093 | +0.06(+0.40%) |
May 28, 2014 | 15.15 | 15.15 | 14.85 | 14.97 | 1,014,425 | -0.29(-1.90%) |
May 27, 2014 | 15.07 | 15.27 | 14.95 | 15.26 | 748,726 | +0.33(+2.21%) |
May 23, 2014 | 14.78 | 14.93 | 14.93 | 14.93 | 753,900 | +0.12(+0.81%) |
May 22, 2014 | 14.80 | 14.86 | 14.71 | 14.81 | 367,135 | +0.06(+0.41%) |
May 21, 2014 | 14.75 | 14.81 | 14.52 | 14.75 | 932,445 | +0.04(+0.27%) |
May 20, 2014 | 15.08 | 15.08 | 14.68 | 14.71 | 1,107,741 | -0.38(-2.55%) |
May 19, 2014 | 15.16 | 15.28 | 15.01 | 15.10 | 825,346 | -0.08(-0.56%) |
May 16, 2014 | 15.04 | 15.18 | 14.82 | 15.18 | 925,510 | +0.11(+0.73%) |
May 15, 2014 | 14.88 | 15.29 | 14.75 | 15.07 | 1,625,416 | +0.27(+1.82%) |
May 14, 2014 | 14.79 | 14.89 | 14.65 | 14.80 | 1,151,852 | -0.05(-0.34%) |
May 13, 2014 | 15.05 | 15.16 | 14.76 | 14.85 | 1,086,885 | -0.21(-1.39%) |
May 12, 2014 | 14.73 | 15.12 | 14.70 | 15.06 | 1,528,526 | +0.36(+2.45%) |
May 09, 2014 | 14.40 | 14.71 | 14.28 | 14.70 | 895,039 | +0.28(+1.94%) |
May 08, 2014 | 14.50 | 14.89 | 14.40 | 14.42 | 797,860 | -0.06(-0.41%) |
May 07, 2014 | 14.58 | 14.72 | 14.15 | 14.48 | 2,555,078 | -0.12(-0.82%) |
May 06, 2014 | 14.92 | 15.01 | 14.60 | 14.60 | 1,334,275 | -0.41(-2.73%) |
May 05, 2014 | 15.04 | 15.33 | 14.95 | 15.01 | 728,294 | -0.16(-1.05%) |
May 02, 2014 | 15.56 | 15.56 | 15.17 | 15.17 | 1,298,381 | -0.38(-2.44%) |
May 01, 2014 | 15.08 | 15.78 | 15.05 | 15.55 | 3,075,879 | +0.42(+2.78%) |
Apr 30, 2014 | 15.30 | 15.32 | 14.98 | 15.13 | 1,544,299 | -0.17(-1.11%) |
Apr 29, 2014 | 14.85 | 15.35 | 14.74 | 15.30 | 1,692,626 | +0.49(+3.31%) |
Apr 28, 2014 | 15.03 | 15.19 | 14.57 | 14.81 | 1,024,477 | -0.23(-1.53%) |
Apr 25, 2014 | 15.02 | 15.17 | 14.80 | 15.04 | 1,162,326 | +0.01(+0.07%) |
Apr 24, 2014 | 15.01 | 15.20 | 14.68 | 15.03 | 596,398 | +0.04(+0.27%) |
Apr 23, 2014 | 14.86 | 15.15 | 14.76 | 14.99 | 1,532,373 | +0.21(+1.42%) |
Apr 22, 2014 | 14.77 | 14.88 | 14.71 | 14.78 | 985,294 | +0.06(+0.41%) |
Apr 21, 2014 | 14.53 | 14.72 | 14.48 | 14.72 | 1,086,515 | +0.21(+1.45%) |
Apr 17, 2014 | 14.55 | 14.51 | 14.51 | 14.51 | 685,800 | -0.04(-0.27%) |
Apr 16, 2014 | 14.61 | 14.61 | 14.42 | 14.55 | 518,711 | +0.10(+0.69%) |
Apr 15, 2014 | 14.46 | 14.60 | 14.15 | 14.45 | 1,019,011 | +0.09(+0.63%) |
Apr 14, 2014 | 14.56 | 14.66 | 14.24 | 14.36 | 955,909 | -0.09(-0.62%) |
Apr 11, 2014 | 14.91 | 14.94 | 14.45 | 14.45 | 1,055,245 | -0.64(-4.24%) |
Apr 10, 2014 | 15.05 | 15.11 | 14.74 | 15.09 | 1,631,815 | +0.30(+2.03%) |
Apr 09, 2014 | 14.72 | 14.83 | 14.48 | 14.79 | 834,544 | +0.08(+0.54%) |
Apr 08, 2014 | 14.71 | 14.78 | 14.52 | 14.71 | 735,186 | +0.04(+0.27%) |
Apr 07, 2014 | 15.00 | 15.15 | 14.67 | 14.67 | 2,386,824 | -0.37(-2.46%) |
Apr 04, 2014 | 15.29 | 15.49 | 14.90 | 15.04 | 1,449,712 | -0.18(-1.18%) |
Apr 03, 2014 | 15.67 | 15.67 | 15.11 | 15.22 | 1,180,501 | -0.41(-2.62%) |
Apr 02, 2014 | 15.52 | 15.64 | 15.34 | 15.63 | 673,534 | +0.09(+0.58%) |
Apr 01, 2014 | 15.61 | 15.72 | 15.34 | 15.54 | 912,280 | -0.06(-0.38%) |
Mar 31, 2014 | 15.59 | 15.74 | 15.41 | 15.60 | 1,272,819 | +0.05(+0.32%) |
Mar 28, 2014 | 15.42 | 15.62 | 15.28 | 15.55 | 980,833 | +0.11(+0.71%) |
Mar 27, 2014 | 15.09 | 15.52 | 15.06 | 15.44 | 1,605,203 | +0.37(+2.46%) |
Mar 26, 2014 | 15.20 | 15.34 | 15.02 | 15.07 | 768,067 | -0.09(-0.59%) |
Mar 25, 2014 | 15.38 | 15.47 | 15.14 | 15.16 | 660,001 | -0.15(-0.98%) |
Mar 24, 2014 | 15.43 | 15.55 | 15.11 | 15.31 | 693,837 | -0.09(-0.58%) |
Mar 21, 2014 | 15.46 | 15.70 | 15.23 | 15.40 | 1,254,407 | -0.05(-0.32%) |
Mar 20, 2014 | 15.33 | 15.54 | 15.10 | 15.45 | 561,161 | +0.05(+0.32%) |
Mar 19, 2014 | 15.49 | 15.52 | 15.26 | 15.40 | 657,460 | -0.09(-0.58%) |
Mar 18, 2014 | 14.87 | 15.53 | 14.87 | 15.49 | 1,486,033 | +0.61(+4.10%) |
Mar 17, 2014 | 14.90 | 14.96 | 14.75 | 14.88 | 1,189,464 | +0.05(+0.34%) |
Mar 14, 2014 | 14.90 | 15.07 | 14.77 | 14.83 | 628,852 | -0.16(-1.07%) |
Mar 13, 2014 | 14.99 | 15.05 | 14.82 | 14.99 | 956,498 | +0.04(+0.27%) |
Mar 12, 2014 | 14.98 | 15.17 | 14.74 | 14.95 | 1,207,592 | -0.13(-0.86%) |
Mar 11, 2014 | 15.23 | 15.31 | 14.99 | 15.08 | 896,038 | -0.16(-1.05%) |
Mar 10, 2014 | 15.22 | 15.36 | 15.05 | 15.24 | 1,113,639 | -0.05(-0.33%) |
Mar 07, 2014 | 15.33 | 15.47 | 15.17 | 15.29 | 751,821 | +0.08(+0.53%) |
Mar 06, 2014 | 15.48 | 15.48 | 15.20 | 15.21 | 883,301 | -0.26(-1.68%) |
Mar 05, 2014 | 15.25 | 15.57 | 15.06 | 15.47 | 997,210 | +0.17(+1.11%) |
Mar 04, 2014 | 15.23 | 15.51 | 15.18 | 15.30 | 1,067,494 | +0.21(+1.39%) |
Mar 03, 2014 | 15.05 | 15.09 | 14.83 | 15.09 | 572,929 | -0.14(-0.92%) |
Feb 28, 2014 | 15.15 | 15.34 | 14.98 | 15.23 | 975,252 | +0.11(+0.73%) |
Feb 27, 2014 | 15.15 | 15.22 | 14.95 | 15.12 | 1,074,145 | -0.11(-0.72%) |
Feb 26, 2014 | 15.21 | 15.42 | 15.15 | 15.23 | 982,154 | +0.01(+0.07%) |
Feb 25, 2014 | 15.50 | 15.51 | 15.20 | 15.22 | 1,190,661 | -0.33(-2.12%) |
Feb 24, 2014 | 15.51 | 15.71 | 15.41 | 15.55 | 935,871 | +0.06(+0.39%) |
Feb 21, 2014 | 15.79 | 15.90 | 15.35 | 15.49 | 1,884,377 | -0.32(-2.02%) |
Feb 20, 2014 | 15.01 | 16.20 | 15.00 | 15.81 | 3,306,576 | +0.76(+5.05%) |
Feb 19, 2014 | 15.16 | 15.35 | 14.97 | 15.05 | 1,446,879 | -0.16(-1.05%) |
Feb 18, 2014 | 15.65 | 15.65 | 15.11 | 15.21 | 1,448,452 | -0.47(-3.00%) |
Feb 14, 2014 | 15.74 | 15.68 | 15.68 | 15.68 | 763,600 | -0.05(-0.32%) |
Feb 13, 2014 | 15.40 | 15.91 | 15.28 | 15.73 | 906,193 | +0.28(+1.81%) |
Feb 12, 2014 | 16.00 | 16.00 | 15.45 | 15.45 | 2,060,852 | +0.19(+1.25%) |
Feb 11, 2014 | 15.25 | 15.36 | 15.04 | 15.26 | 720,551 | +0.01(+0.07%) |
Feb 10, 2014 | 15.11 | 15.25 | 14.91 | 15.25 | 1,025,442 | +0.08(+0.53%) |
Feb 07, 2014 | 15.07 | 15.27 | 15.00 | 15.17 | 1,089,621 | +0.20(+1.34%) |
Feb 06, 2014 | 14.87 | 15.24 | 14.60 | 14.97 | 979,645 | +0.18(+1.22%) |
Feb 05, 2014 | 14.88 | 14.88 | 14.56 | 14.79 | 1,778,850 | -0.12(-0.80%) |
Feb 04, 2014 | 14.99 | 15.06 | 14.85 | 14.91 | 1,710,365 | +0.03(+0.20%) |
Feb 03, 2014 | 15.30 | 15.33 | 14.83 | 14.88 | 1,563,078 | -0.47(-3.06%) |
Jan 31, 2014 | 14.96 | 15.51 | 14.93 | 15.35 | 1,091,080 | +0.11(+0.72%) |
Jan 30, 2014 | 15.07 | 15.46 | 15.01 | 15.24 | 1,928,570 | +0.28(+1.87%) |
Jan 29, 2014 | 15.19 | 15.39 | 14.89 | 14.96 | 2,650,858 | -0.33(-2.16%) |
Jan 28, 2014 | 14.77 | 15.38 | 14.61 | 15.29 | 2,857,193 | +0.48(+3.24%) |
Jan 27, 2014 | 14.81 | 14.91 | 14.41 | 14.81 | 1,478,446 | -0.04(-0.27%) |
Jan 24, 2014 | 15.03 | 15.04 | 14.72 | 14.85 | 998,330 | -0.20(-1.33%) |
Jan 23, 2014 | 15.30 | 15.38 | 14.99 | 15.05 | 1,479,745 | -0.24(-1.57%) |
Jan 22, 2014 | 15.13 | 15.30 | 14.96 | 15.29 | 825,739 | +0.12(+0.79%) |
Jan 21, 2014 | 15.22 | 15.45 | 15.12 | 15.17 | 1,131,468 | +0.16(+1.07%) |
Jan 17, 2014 | 15.06 | 15.01 | 15.01 | 15.01 | 778,700 | -0.05(-0.33%) |
Jan 16, 2014 | 15.17 | 15.19 | 14.89 | 15.06 | 1,101,564 | -0.21(-1.38%) |
Jan 15, 2014 | 15.25 | 15.55 | 15.23 | 15.27 | 1,118,770 | +0.02(+0.13%) |
Jan 14, 2014 | 15.25 | 15.36 | 15.11 | 15.25 | 859,148 | +0.04(+0.26%) |
Jan 13, 2014 | 15.52 | 15.60 | 15.10 | 15.21 | 1,296,675 | -0.33(-2.12%) |
Jan 10, 2014 | 15.68 | 15.68 | 15.46 | 15.54 | 986,826 | -0.10(-0.64%) |
Jan 09, 2014 | 15.70 | 15.84 | 15.55 | 15.64 | 1,402,991 | -0.07(-0.45%) |
Jan 08, 2014 | 15.86 | 16.09 | 15.65 | 15.71 | 1,801,435 | -0.15(-0.95%) |
Jan 07, 2014 | 15.99 | 16.09 | 15.82 | 15.86 | 1,251,699 | -0.24(-1.49%) |
Jan 06, 2014 | 16.37 | 16.40 | 15.94 | 16.10 | 2,006,304 | -0.30(-1.83%) |
Jan 03, 2014 | 16.55 | 16.59 | 16.22 | 16.40 | 1,496,991 | -0.09(-0.55%) |
Jan 02, 2014 | 16.13 | 16.88 | 16.03 | 16.49 | 4,806,603 | +0.57(+3.58%) |
Dec 31, 2013 | 16.10 | 15.92 | 15.92 | 15.92 | 4,570,700 | -0.22(-1.36%) |
Dec 30, 2013 | 14.95 | 16.27 | 14.75 | 16.14 | 16,852,210 | +2.81(+21.08%) |
Dec 27, 2013 | 13.35 | 13.41 | 13.25 | 13.33 | 546,010 | +0.03(+0.23%) |
Dec 26, 2013 | 13.27 | 13.39 | 13.23 | 13.30 | 417,610 | +0.04(+0.30%) |
Dec 24, 2013 | 13.23 | 13.30 | 13.15 | 13.26 | 291,409 | +0.00(+0.00%) |
Dec 23, 2013 | 13.22 | 13.29 | 13.14 | 13.26 | 1,118,683 | +0.07(+0.53%) |
Dec 20, 2013 | 12.88 | 13.25 | 12.77 | 13.19 | 2,220,039 | +0.37(+2.89%) |
Dec 19, 2013 | 12.98 | 13.11 | 12.79 | 12.82 | 618,818 | -0.21(-1.61%) |
Dec 18, 2013 | 13.03 | 13.09 | 12.81 | 13.03 | 878,853 | +0.06(+0.46%) |
Dec 17, 2013 | 12.89 | 13.01 | 12.85 | 12.97 | 782,139 | +0.04(+0.31%) |
Dec 16, 2013 | 12.85 | 13.02 | 12.61 | 12.93 | 916,749 | +0.10(+0.78%) |
Dec 13, 2013 | 12.77 | 12.92 | 12.69 | 12.83 | 1,315,142 | +0.12(+0.94%) |
Dec 12, 2013 | 12.74 | 12.89 | 12.61 | 12.71 | 1,200,141 | -0.07(-0.55%) |
Dec 11, 2013 | 12.95 | 13.00 | 12.73 | 12.78 | 1,669,430 | -0.21(-1.62%) |
Dec 10, 2013 | 13.05 | 13.14 | 12.95 | 12.99 | 788,970 | -0.07(-0.54%) |
Dec 09, 2013 | 13.12 | 13.26 | 12.88 | 13.06 | 1,170,313 | -0.07(-0.53%) |
Dec 06, 2013 | 13.33 | 13.41 | 13.09 | 13.13 | 0 | -0.13(-0.98%) |
Dec 05, 2013 | 13.45 | 13.49 | 13.23 | 13.26 | 1,425,578 | -0.22(-1.63%) |
Dec 04, 2013 | 13.50 | 13.60 | 13.41 | 13.48 | 0 | -0.03(-0.22%) |
Dec 03, 2013 | 13.49 | 13.70 | 13.40 | 13.51 | 0 | -0.05(-0.37%) |
Dec 02, 2013 | 13.76 | 13.85 | 13.53 | 13.56 | 906,156 | -0.24(-1.74%) |
Nov 29, 2013 | 13.85 | 13.94 | 13.60 | 13.80 | 0 | -0.04(-0.29%) |
Nov 27, 2013 | 14.11 | 14.14 | 13.73 | 13.84 | 0 | +0.30(+2.22%) |
Nov 26, 2013 | 13.36 | 13.59 | 13.30 | 13.54 | 0 | +0.23(+1.73%) |
Nov 25, 2013 | 13.39 | 13.49 | 13.28 | 13.31 | 665,434 | -0.03(-0.22%) |
Nov 22, 2013 | 13.32 | 13.43 | 13.23 | 13.34 | 0 | -0.02(-0.15%) |
Nov 21, 2013 | 13.40 | 13.50 | 13.30 | 13.36 | 861,832 | -0.04(-0.30%) |
Nov 20, 2013 | 13.31 | 13.47 | 13.26 | 13.40 | 0 | +0.10(+0.75%) |
Nov 19, 2013 | 13.34 | 13.45 | 13.08 | 13.30 | 1,448,414 | -0.07(-0.52%) |
Nov 18, 2013 | 13.62 | 13.74 | 13.25 | 13.37 | 0 | -0.21(-1.55%) |
Nov 15, 2013 | 13.60 | 13.75 | 13.42 | 13.58 | 0 | -0.04(-0.29%) |
Nov 14, 2013 | 13.92 | 13.92 | 13.53 | 13.62 | 1,702,029 | +0.97(+7.67%) |
Nov 12, 2013 | 12.73 | 12.85 | 12.59 | 12.65 | 0 | -0.08(-0.63%) |
Nov 11, 2013 | 12.60 | 12.83 | 12.52 | 12.73 | 1,067,854 | +0.07(+0.55%) |
Nov 08, 2013 | 12.28 | 12.67 | 12.28 | 12.66 | 0 | +0.37(+3.01%) |
Nov 07, 2013 | 12.24 | 12.40 | 12.14 | 12.29 | 1,366,623 | +0.07(+0.57%) |
Nov 06, 2013 | 12.52 | 12.62 | 12.20 | 12.22 | 1,190,755 | -0.26(-2.08%) |
Nov 05, 2013 | 12.43 | 12.58 | 12.40 | 12.48 | 1,226,291 | +0.03(+0.24%) |
Nov 04, 2013 | 12.34 | 12.55 | 12.34 | 12.45 | 1,592,279 | +0.07(+0.57%) |