Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.53 | 13.68 | 13.33 | 13.67 | 47,834 | +0.73(+5.64%) |
Oct 30, 2014 | 12.94 | 13.00 | 12.86 | 12.94 | 67,509 | -0.86(-6.23%) |
Oct 29, 2014 | 13.35 | 13.85 | 13.35 | 13.80 | 39,857 | +0.90(+6.98%) |
Oct 28, 2014 | 12.97 | 12.97 | 12.81 | 12.90 | 31,617 | -0.01(-0.08%) |
Oct 27, 2014 | 12.94 | 12.72 | 12.72 | 12.91 | 23,299 | +0.19(+1.49%) |
Oct 24, 2014 | 12.67 | 12.73 | 12.63 | 12.72 | 39,237 | -0.30(-2.30%) |
Oct 23, 2014 | 13.01 | 13.05 | 12.99 | 13.02 | 26,666 | +0.01(+0.08%) |
Oct 22, 2014 | 13.00 | 13.04 | 12.98 | 13.01 | 126,479 | +0.06(+0.46%) |
Oct 21, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 25,524 | +0.17(+1.33%) |
Oct 20, 2014 | 12.65 | 12.83 | 12.65 | 12.78 | 24,820 | +0.11(+0.87%) |
Oct 17, 2014 | 12.62 | 12.75 | 12.60 | 12.67 | 33,508 | +0.08(+0.68%) |
Oct 16, 2014 | 12.62 | 12.66 | 12.43 | 12.59 | 40,742 | -0.19(-1.49%) |
Oct 15, 2014 | 12.78 | 12.81 | 12.62 | 12.78 | 32,628 | -0.05(-0.43%) |
Oct 14, 2014 | 12.88 | 12.96 | 12.82 | 12.83 | 22,407 | +0.14(+1.14%) |
Oct 13, 2014 | 12.81 | 12.83 | 12.69 | 12.69 | 47,321 | -0.11(-0.86%) |
Oct 10, 2014 | 12.94 | 12.94 | 12.79 | 12.79 | 13,404 | -0.16(-1.24%) |
Oct 09, 2014 | 13.08 | 13.10 | 12.95 | 12.96 | 18,100 | -0.29(-2.15%) |
Oct 08, 2014 | 13.00 | 13.24 | 12.99 | 13.24 | 17,370 | +0.13(+1.03%) |
Oct 07, 2014 | 13.30 | 13.33 | 13.11 | 13.11 | 16,512 | -0.18(-1.35%) |
Oct 06, 2014 | 13.18 | 13.30 | 13.18 | 13.29 | 12,519 | +0.18(+1.33%) |
Oct 03, 2014 | 13.13 | 13.13 | 13.07 | 13.11 | 12,930 | -0.02(-0.15%) |
Oct 02, 2014 | 13.18 | 13.19 | 13.08 | 13.13 | 30,097 | -0.20(-1.50%) |
Oct 01, 2014 | 13.39 | 13.40 | 13.29 | 13.33 | 27,881 | -0.26(-1.88%) |
Sep 30, 2014 | 13.59 | 13.59 | 13.54 | 13.59 | 34,157 | -0.01(-0.07%) |
Sep 29, 2014 | 13.63 | 13.66 | 13.53 | 13.60 | 33,841 | -0.21(-1.49%) |
Sep 26, 2014 | 13.76 | 13.82 | 13.75 | 13.80 | 32,653 | +0.05(+0.36%) |
Sep 25, 2014 | 13.95 | 13.95 | 13.73 | 13.75 | 10,159 | -0.04(-0.29%) |
Sep 24, 2014 | 13.75 | 13.89 | 13.72 | 13.79 | 29,130 | -0.18(-1.29%) |
Sep 23, 2014 | 14.03 | 14.07 | 13.97 | 13.97 | 73,708 | -0.12(-0.82%) |
Sep 22, 2014 | 13.90 | 14.09 | 13.90 | 14.09 | 39,944 | +0.16(+1.15%) |
Sep 19, 2014 | 13.90 | 13.94 | 13.88 | 13.93 | 38,850 | -0.14(-1.03%) |
Sep 18, 2014 | 13.85 | 14.09 | 13.85 | 14.07 | 10,370 | +0.16(+1.15%) |
Sep 17, 2014 | 13.92 | 14.00 | 13.89 | 13.91 | 12,800 | -0.25(-1.77%) |
Sep 16, 2014 | 13.96 | 14.16 | 13.96 | 14.16 | 21,517 | +0.40(+2.91%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.75 | 13.76 | 10,354 | -0.02(-0.15%) |
Sep 12, 2014 | 13.79 | 13.84 | 13.75 | 13.78 | 63,816 | -0.17(-1.22%) |
Sep 11, 2014 | 14.00 | 14.00 | 13.92 | 13.95 | 7,587 | -0.06(-0.43%) |
Sep 10, 2014 | 14.01 | 13.73 | 14.01 | 36,078 | +0.28(+2.04%) | |
Sep 09, 2014 | 13.77 | 13.78 | 13.70 | 13.73 | 15,988 | -0.17(-1.19%) |
Sep 08, 2014 | 13.96 | 14.03 | 13.82 | 13.90 | 46,895 | -0.26(-1.87%) |
Sep 05, 2014 | 14.15 | 14.18 | 14.15 | 14.16 | 10,746 | +0.02(+0.11%) |
Sep 04, 2014 | 14.19 | 14.19 | 14.12 | 14.14 | 53,727 | -0.02(-0.17%) |
Sep 03, 2014 | 14.16 | 14.21 | 14.12 | 14.17 | 34,940 | -0.13(-0.92%) |
Sep 02, 2014 | 14.45 | 14.45 | 14.30 | 14.30 | 32,443 | +0.41(+2.95%) |
Aug 29, 2014 | 13.89 | 13.89 | 13.89 | 0 | +0.19(+1.35%) | |
Aug 28, 2014 | 13.74 | 13.75 | 13.70 | 13.71 | 18,066 | -0.14(-1.01%) |
Aug 27, 2014 | 13.90 | 13.90 | 13.83 | 13.85 | 6,473 | -0.04(-0.29%) |
Aug 26, 2014 | 13.96 | 13.96 | 13.85 | 13.88 | 22,735 | -0.14(-1.00%) |
Aug 25, 2014 | 13.96 | 14.06 | 13.96 | 14.03 | 9,521 | +0.10(+0.72%) |
Aug 22, 2014 | 14.00 | 14.00 | 13.90 | 13.93 | 13,679 | -0.06(-0.45%) |
Aug 21, 2014 | 13.86 | 13.99 | 13.86 | 13.99 | 16,445 | -0.02(-0.15%) |
Aug 20, 2014 | 14.00 | 14.05 | 13.92 | 14.01 | 15,442 | -0.17(-1.20%) |
Aug 19, 2014 | 14.26 | 14.26 | 14.18 | 14.18 | 14,006 | -0.17(-1.18%) |
Aug 18, 2014 | 14.39 | 14.39 | 14.28 | 14.35 | 50,641 | +0.57(+4.14%) |
Aug 15, 2014 | 13.74 | 13.78 | 13.72 | 13.78 | 35,052 | +0.31(+2.29%) |
Aug 14, 2014 | 13.54 | 13.55 | 13.40 | 13.47 | 14,822 | +0.09(+0.67%) |
Aug 13, 2014 | 13.36 | 13.42 | 13.36 | 13.38 | 16,184 | +0.07(+0.53%) |
Aug 12, 2014 | 13.49 | 13.49 | 13.30 | 13.31 | 11,398 | -0.13(-0.97%) |
Aug 11, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 20,198 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.37 | 13.25 | 13.35 | 37,179 | -0.05(-0.37%) |
Aug 07, 2014 | 13.41 | 13.50 | 13.40 | 13.40 | 20,711 | -0.06(-0.45%) |
Aug 06, 2014 | 13.45 | 13.52 | 13.36 | 13.46 | 34,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.43 | 13.46 | 80,417 | -0.22(-1.61%) |
Aug 04, 2014 | 13.72 | 13.72 | 13.60 | 13.68 | 10,568 | -0.07(-0.51%) |
Aug 01, 2014 | 13.77 | 13.84 | 13.74 | 13.75 | 46,443 | -0.08(-0.58%) |
Jul 31, 2014 | 13.97 | 13.98 | 13.80 | 13.83 | 85,311 | -0.52(-3.62%) |
Jul 30, 2014 | 14.38 | 14.54 | 14.23 | 14.35 | 84,430 | -0.76(-5.03%) |
Jul 29, 2014 | 15.21 | 15.23 | 15.11 | 15.11 | 17,019 | -0.10(-0.66%) |
Jul 28, 2014 | 15.20 | 15.31 | 15.20 | 15.21 | 15,911 | -0.38(-2.43%) |
Jul 25, 2014 | 15.59 | 15.63 | 15.56 | 15.59 | 5,671 | +0.07(+0.48%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.50 | 15.52 | 21,616 | -0.25(-1.61%) |
Jul 23, 2014 | 15.98 | 15.98 | 15.70 | 15.77 | 770,204 | -0.13(-0.82%) |
Jul 22, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 35,662 | +0.45(+2.91%) |
Jul 21, 2014 | 15.48 | 15.48 | 15.35 | 15.45 | 44,725 | -0.11(-0.71%) |
Jul 18, 2014 | 15.51 | 15.57 | 15.47 | 15.56 | 81,391 | +0.19(+1.24%) |
Jul 17, 2014 | 15.52 | 15.52 | 15.36 | 15.37 | 26,726 | -0.14(-0.90%) |
Jul 16, 2014 | 15.62 | 15.62 | 15.47 | 15.51 | 15,561 | +0.11(+0.71%) |
Jul 15, 2014 | 15.48 | 15.48 | 15.32 | 15.40 | 118,699 | +0.03(+0.20%) |
Jul 14, 2014 | 15.39 | 15.44 | 15.28 | 15.37 | 13,308 | +0.30(+1.99%) |
Jul 11, 2014 | 15.15 | 15.15 | 15.00 | 15.07 | 17,578 | -0.14(-0.92%) |
Jul 10, 2014 | 15.36 | 15.36 | 15.11 | 15.21 | 21,643 | -0.38(-2.44%) |
Jul 09, 2014 | 15.53 | 15.62 | 15.53 | 15.59 | 6,788 | +0.08(+0.52%) |
Jul 08, 2014 | 15.62 | 15.62 | 15.44 | 15.51 | 39,379 | -0.21(-1.34%) |
Jul 07, 2014 | 15.68 | 15.72 | 15.66 | 15.72 | 13,843 | +0.10(+0.64%) |
Jul 03, 2014 | 15.62 | 15.62 | 15.62 | 0 | +0.28(+1.86%) | |
Jul 02, 2014 | 15.43 | 15.43 | 15.30 | 15.34 | 58,127 | +0.20(+1.29%) |
Jul 01, 2014 | 15.06 | 15.16 | 15.06 | 15.14 | 20,460 | +0.19(+1.27%) |
Jun 30, 2014 | 14.84 | 15.00 | 14.82 | 14.95 | 40,243 | +0.16(+1.08%) |
Jun 27, 2014 | 14.80 | 14.85 | 14.70 | 14.79 | 74,513 | -0.10(-0.67%) |
Jun 26, 2014 | 14.93 | 14.97 | 14.84 | 14.89 | 30,153 | -0.10(-0.67%) |
Jun 25, 2014 | 14.95 | 15.02 | 14.95 | 14.99 | 35,081 | -0.13(-0.86%) |
Jun 24, 2014 | 15.16 | 15.30 | 15.11 | 15.12 | 110,862 | +0.04(+0.27%) |
Jun 23, 2014 | 15.16 | 15.20 | 15.06 | 15.08 | 16,975 | -0.27(-1.76%) |
Jun 20, 2014 | 15.29 | 15.35 | 15.29 | 15.35 | 42,252 | +0.13(+0.85%) |
Jun 19, 2014 | 15.27 | 15.28 | 15.18 | 15.22 | 6,391 | +0.03(+0.16%) |
Jun 18, 2014 | 14.98 | 15.22 | 14.98 | 15.20 | 66,010 | +0.38(+2.60%) |
Jun 17, 2014 | 14.84 | 14.84 | 14.74 | 14.81 | 25,224 | +0.14(+0.95%) |
Jun 16, 2014 | 14.62 | 14.72 | 14.55 | 14.67 | 65,562 | +0.41(+2.88%) |
Jun 13, 2014 | 14.28 | 14.29 | 14.20 | 14.26 | 27,504 | +0.32(+2.30%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.94 | 13.94 | 151,290 | -0.07(-0.50%) |
Jun 11, 2014 | 14.33 | 14.33 | 14.01 | 14.01 | 984,224 | -0.44(-3.04%) |
Jun 10, 2014 | 14.55 | 14.60 | 14.40 | 14.45 | 61,992 | +0.09(+0.63%) |
Jun 06, 2014 | 14.45 | 14.46 | 14.31 | 14.36 | 9,298 | -0.06(-0.42%) |
Jun 05, 2014 | 14.54 | 14.54 | 14.35 | 14.42 | 851,356 | -0.17(-1.17%) |
Jun 04, 2014 | 14.50 | 14.65 | 14.49 | 14.59 | 12,882 | +0.05(+0.34%) |
Jun 03, 2014 | 14.48 | 14.56 | 14.48 | 14.54 | 11,866 | +0.02(+0.14%) |
Jun 02, 2014 | 14.54 | 14.59 | 14.47 | 14.52 | 34,217 | -0.04(-0.28%) |
May 30, 2014 | 14.62 | 14.62 | 14.46 | 14.56 | 8,312 | +0.02(+0.14%) |
May 29, 2014 | 14.42 | 14.57 | 14.42 | 14.54 | 60,091 | +0.27(+1.89%) |
May 28, 2014 | 14.24 | 14.29 | 14.21 | 14.27 | 489,002 | -0.08(-0.56%) |
May 27, 2014 | 14.30 | 14.36 | 14.29 | 14.35 | 454,105 | +0.13(+0.91%) |
May 23, 2014 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.07%) | |
May 22, 2014 | 14.12 | 14.12 | 14.05 | 14.07 | 53,737 | +0.17(+1.22%) |
May 21, 2014 | 13.81 | 13.97 | 13.81 | 13.90 | 33,366 | +0.06(+0.47%) |
May 20, 2014 | 13.77 | 13.86 | 13.77 | 13.84 | 48,759 | +0.24(+1.73%) |
May 19, 2014 | 13.61 | 13.61 | 13.45 | 13.60 | 12,732 | +0.15(+1.12%) |
May 16, 2014 | 13.45 | 13.53 | 13.45 | 13.45 | 10,931 | -0.05(-0.37%) |
May 15, 2014 | 13.65 | 13.65 | 13.48 | 13.50 | 20,989 | +0.05(+0.37%) |
May 14, 2014 | 13.48 | 13.72 | 13.44 | 13.45 | 30,374 | +0.01(+0.07%) |
May 13, 2014 | 13.46 | 13.48 | 13.43 | 13.44 | 40,353 | +0.26(+2.01%) |
May 12, 2014 | 13.07 | 13.19 | 13.07 | 13.18 | 17,057 | +0.04(+0.27%) |
May 09, 2014 | 13.15 | 13.29 | 13.06 | 13.14 | 767,319 | +0.21(+1.62%) |
May 08, 2014 | 12.96 | 13.09 | 12.90 | 12.93 | 129,231 | -0.25(-1.90%) |
May 07, 2014 | 13.18 | 13.25 | 12.94 | 13.18 | 30,439 | -0.22(-1.64%) |
May 06, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 26,187 | -0.05(-0.37%) |
May 05, 2014 | 13.39 | 13.49 | 13.39 | 13.45 | 17,793 | +0.05(+0.37%) |
May 02, 2014 | 13.33 | 13.44 | 13.33 | 13.40 | 14,318 | +0.10(+0.75%) |
May 01, 2014 | 13.23 | 13.32 | 13.19 | 13.30 | 399,370 | +0.22(+1.68%) |
Apr 30, 2014 | 13.08 | 13.15 | 13.07 | 13.08 | 16,094 | +0.00(+0.00%) |
Apr 29, 2014 | 13.08 | 13.15 | 13.07 | 13.08 | 17,996 | +0.01(+0.08%) |
Apr 28, 2014 | 13.09 | 13.09 | 13.00 | 13.07 | 32,232 | +0.05(+0.38%) |
Apr 25, 2014 | 13.10 | 13.11 | 12.99 | 13.02 | 31,857 | -0.35(-2.62%) |
Apr 24, 2014 | 13.45 | 13.45 | 13.32 | 13.37 | 22,456 | -0.11(-0.82%) |
Apr 23, 2014 | 13.55 | 13.55 | 13.43 | 13.48 | 27,935 | +0.00(+0.00%) |
Apr 22, 2014 | 13.53 | 13.55 | 13.42 | 13.48 | 39,306 | -0.15(-1.10%) |
Apr 21, 2014 | 13.72 | 13.72 | 13.62 | 13.63 | 6,188 | -0.01(-0.07%) |
Apr 17, 2014 | 13.64 | 13.64 | 13.64 | 0 | +0.23(+1.71%) | |
Apr 16, 2014 | 13.40 | 13.42 | 13.36 | 13.41 | 42,023 | +0.09(+0.68%) |
Apr 15, 2014 | 13.35 | 13.35 | 13.20 | 13.32 | 522,652 | -0.18(-1.33%) |
Apr 14, 2014 | 13.60 | 13.70 | 13.44 | 13.50 | 293,485 | -0.02(-0.15%) |
Apr 11, 2014 | 13.58 | 13.68 | 13.49 | 13.52 | 0 | -0.30(-2.17%) |
Apr 10, 2014 | 13.86 | 13.95 | 13.77 | 13.82 | 639,908 | -0.16(-1.14%) |
Apr 09, 2014 | 14.02 | 14.02 | 13.90 | 13.98 | 13,894 | -0.06(-0.43%) |
Apr 08, 2014 | 13.96 | 14.09 | 13.96 | 14.04 | 36,652 | -0.24(-1.68%) |
Apr 07, 2014 | 14.25 | 14.35 | 14.25 | 14.28 | 15,628 | +0.03(+0.21%) |
Apr 04, 2014 | 14.45 | 14.45 | 14.22 | 14.25 | 0 | -0.14(-0.97%) |
Apr 03, 2014 | 14.49 | 14.50 | 14.36 | 14.39 | 41,573 | -0.22(-1.51%) |
Apr 02, 2014 | 14.66 | 14.66 | 14.55 | 14.61 | 26,407 | -0.11(-0.75%) |
Apr 01, 2014 | 14.69 | 14.77 | 14.67 | 14.72 | 26,308 | -0.17(-1.14%) |
Mar 31, 2014 | 14.85 | 15.02 | 14.85 | 14.89 | 46,647 | +0.25(+1.71%) |
Mar 28, 2014 | 14.58 | 14.69 | 14.58 | 14.64 | 0 | +0.27(+1.88%) |
Mar 27, 2014 | 14.38 | 14.39 | 14.32 | 14.37 | 214,517 | -0.12(-0.83%) |
Mar 26, 2014 | 14.55 | 14.71 | 14.49 | 14.49 | 130,418 | +0.16(+1.12%) |
Mar 25, 2014 | 14.25 | 14.42 | 14.25 | 14.33 | 93,505 | -0.51(-3.41%) |
Mar 24, 2014 | 14.77 | 14.84 | 14.68 | 14.84 | 33,453 | +0.72(+5.07%) |
Mar 21, 2014 | 14.25 | 14.31 | 14.12 | 14.12 | 0 | -0.11(-0.77%) |
Mar 20, 2014 | 14.24 | 14.24 | 14.15 | 14.23 | 14,517 | -0.15(-1.05%) |
Mar 19, 2014 | 14.45 | 14.45 | 14.35 | 14.38 | 47,861 | -0.09(-0.62%) |
Mar 18, 2014 | 14.46 | 14.50 | 14.42 | 14.47 | 21,878 | -0.23(-1.56%) |
Mar 17, 2014 | 14.70 | 14.87 | 14.65 | 14.70 | 42,657 | +0.06(+0.42%) |
Mar 14, 2014 | 14.52 | 14.65 | 14.50 | 14.64 | 0 | -0.21(-1.42%) |
Mar 13, 2014 | 14.87 | 15.00 | 14.84 | 14.85 | 737,072 | +0.03(+0.20%) |
Mar 12, 2014 | 14.66 | 14.92 | 14.66 | 14.82 | 13,148 | -0.05(-0.34%) |
Mar 11, 2014 | 14.84 | 14.91 | 14.80 | 14.87 | 434,248 | +0.00(+0.00%) |
Mar 10, 2014 | 15.05 | 15.05 | 14.85 | 14.87 | 171,193 | -0.36(-2.36%) |
Mar 07, 2014 | 15.23 | 15.26 | 15.23 | 15.23 | 0 | -0.07(-0.46%) |
Mar 06, 2014 | 15.40 | 15.45 | 15.30 | 15.30 | 151,267 | +0.02(+0.13%) |
Mar 05, 2014 | 15.45 | 15.45 | 15.28 | 15.28 | 7,912 | -0.28(-1.80%) |
Mar 04, 2014 | 15.52 | 15.63 | 15.48 | 15.56 | 178,197 | +0.36(+2.37%) |
Mar 03, 2014 | 15.01 | 15.21 | 15.01 | 15.20 | 268,435 | -0.20(-1.30%) |
Feb 28, 2014 | 15.43 | 15.45 | 15.39 | 15.40 | 0 | +0.10(+0.65%) |
Feb 27, 2014 | 15.10 | 15.30 | 15.10 | 15.30 | 34,068 | -0.46(-2.92%) |
Feb 26, 2014 | 15.78 | 15.85 | 15.76 | 15.76 | 110,240 | +0.38(+2.44%) |
Feb 25, 2014 | 15.48 | 15.48 | 15.30 | 15.38 | 7,657 | +0.02(+0.10%) |
Feb 24, 2014 | 15.38 | 15.46 | 15.25 | 15.37 | 74,082 | +0.12(+0.77%) |
Feb 21, 2014 | 15.37 | 15.37 | 15.25 | 15.25 | 0 | +0.22(+1.48%) |
Feb 20, 2014 | 15.07 | 15.07 | 14.99 | 15.03 | 24,448 | -0.31(-2.02%) |
Feb 19, 2014 | 15.35 | 15.43 | 15.29 | 15.34 | 61,036 | +0.27(+1.79%) |
Feb 18, 2014 | 15.03 | 15.20 | 15.01 | 15.07 | 303,333 | +0.55(+3.79%) |
Feb 14, 2014 | 14.52 | 14.52 | 14.52 | 0 | +0.02(+0.14%) | |
Feb 13, 2014 | 14.48 | 14.52 | 14.26 | 14.50 | 731,799 | -0.40(-2.68%) |
Feb 12, 2014 | 14.78 | 14.93 | 14.78 | 14.90 | 584,652 | -0.07(-0.45%) |
Feb 11, 2014 | 14.92 | 14.98 | 14.91 | 14.97 | 74,352 | +0.03(+0.20%) |
Feb 10, 2014 | 14.70 | 14.94 | 14.69 | 14.94 | 822,394 | +0.79(+5.56%) |
Feb 07, 2014 | 14.01 | 14.19 | 14.00 | 14.15 | 0 | +0.08(+0.57%) |
Feb 06, 2014 | 13.97 | 14.09 | 13.96 | 14.07 | 154,577 | -0.07(-0.50%) |
Feb 05, 2014 | 14.13 | 14.15 | 14.02 | 14.14 | 72,413 | -0.75(-5.04%) |
Feb 04, 2014 | 14.62 | 14.96 | 14.62 | 14.89 | 134,440 | +0.25(+1.71%) |
Feb 03, 2014 | 14.75 | 14.75 | 14.50 | 14.64 | 190,059 | +0.01(+0.07%) |
Jan 31, 2014 | 14.62 | 14.67 | 14.52 | 14.63 | 0 | -0.43(-2.86%) |
Jan 30, 2014 | 15.00 | 15.15 | 15.00 | 15.06 | 149,865 | -1.17(-7.20%) |
Jan 29, 2014 | 16.52 | 16.83 | 16.05 | 16.23 | 456,564 | +0.76(+4.90%) |
Jan 28, 2014 | 15.49 | 15.58 | 15.39 | 15.47 | 111,961 | -0.63(-3.91%) |
Jan 27, 2014 | 16.10 | 16.32 | 15.82 | 16.10 | 205,472 | -0.05(-0.31%) |
Jan 24, 2014 | 16.17 | 16.25 | 16.13 | 16.15 | 0 | -0.21(-1.28%) |
Jan 23, 2014 | 16.49 | 16.50 | 16.33 | 16.36 | 44,489 | -0.34(-2.03%) |
Jan 22, 2014 | 16.76 | 16.78 | 16.69 | 16.70 | 65,804 | +0.66(+4.11%) |
Jan 21, 2014 | 15.98 | 16.12 | 15.92 | 16.04 | 205,555 | +1.14(+7.65%) |
Jan 17, 2014 | 14.90 | 14.90 | 14.90 | 0 | -3.06(-17.04%) | |
Jan 16, 2014 | 18.00 | 18.00 | 17.90 | 17.96 | 120,554 | -0.26(-1.43%) |
Jan 15, 2014 | 18.66 | 18.66 | 18.09 | 18.22 | 234,300 | -0.44(-2.36%) |
Jan 14, 2014 | 18.67 | 18.74 | 18.55 | 18.66 | 77,691 | -0.25(-1.30%) |
Jan 13, 2014 | 19.14 | 19.14 | 18.90 | 18.91 | 63,508 | -0.04(-0.24%) |
Jan 10, 2014 | 19.09 | 19.09 | 18.91 | 18.95 | 104,935 | +0.70(+3.84%) |
Jan 09, 2014 | 18.31 | 18.31 | 18.21 | 18.25 | 114,520 | -0.41(-2.20%) |
Jan 08, 2014 | 18.86 | 18.90 | 18.62 | 18.66 | 139,346 | +1.51(+8.80%) |
Jan 07, 2014 | 17.05 | 17.20 | 17.05 | 17.15 | 30,562 | +0.14(+0.82%) |
Jan 06, 2014 | 16.92 | 17.02 | 16.88 | 17.01 | 70,871 | +0.39(+2.35%) |
Jan 03, 2014 | 16.79 | 16.79 | 16.49 | 16.62 | 0 | +0.07(+0.42%) |
Jan 02, 2014 | 16.62 | 16.78 | 16.55 | 16.55 | 32,130 | -0.13(-0.78%) |
Dec 31, 2013 | 16.68 | 16.68 | 16.68 | 0 | -0.06(-0.36%) | |
Dec 30, 2013 | 16.76 | 16.80 | 16.64 | 16.74 | 41,484 | +0.01(+0.06%) |
Dec 27, 2013 | 16.64 | 16.76 | 16.64 | 16.73 | 33,485 | +0.14(+0.84%) |
Dec 26, 2013 | 16.65 | 16.73 | 16.55 | 16.59 | 40,456 | -0.01(-0.06%) |
Dec 24, 2013 | 16.60 | 16.65 | 16.60 | 16.60 | 5,862 | +0.00(+0.00%) |
Dec 23, 2013 | 16.47 | 16.62 | 16.47 | 16.60 | 71,170 | +0.15(+0.91%) |
Dec 20, 2013 | 16.40 | 16.50 | 16.40 | 16.45 | 0 | +0.17(+1.04%) |
Dec 19, 2013 | 16.25 | 16.40 | 16.25 | 16.28 | 88,308 | +0.41(+2.58%) |
Dec 18, 2013 | 15.98 | 15.98 | 15.75 | 15.87 | 71,474 | +0.60(+3.90%) |
Dec 17, 2013 | 15.26 | 15.34 | 15.24 | 15.27 | 17,614 | +0.00(+0.03%) |
Dec 16, 2013 | 15.16 | 15.28 | 15.16 | 15.27 | 16,719 | +0.12(+0.79%) |
Dec 13, 2013 | 15.27 | 15.27 | 15.06 | 15.15 | 0 | -0.21(-1.37%) |
Dec 12, 2013 | 15.41 | 15.47 | 15.36 | 15.36 | 30,019 | +0.08(+0.52%) |
Dec 11, 2013 | 15.32 | 15.55 | 15.28 | 15.28 | 26,192 | -0.32(-2.05%) |
Dec 10, 2013 | 15.48 | 15.60 | 15.48 | 15.60 | 10,411 | +0.19(+1.23%) |
Dec 09, 2013 | 15.48 | 15.48 | 15.38 | 15.41 | 16,450 | -0.06(-0.39%) |
Dec 06, 2013 | 15.41 | 15.47 | 15.41 | 15.47 | 7,010 | +0.18(+1.15%) |
Dec 05, 2013 | 15.35 | 15.39 | 15.27 | 15.29 | 19,753 | -0.01(-0.04%) |
Dec 04, 2013 | 15.13 | 15.30 | 15.13 | 15.30 | 28,183 | -0.09(-0.58%) |
Dec 03, 2013 | 15.37 | 15.40 | 15.30 | 15.39 | 66,253 | -0.63(-3.93%) |
Dec 02, 2013 | 15.97 | 16.05 | 15.97 | 16.02 | 7,122 | -0.06(-0.37%) |
Nov 29, 2013 | 16.14 | 16.15 | 16.03 | 16.08 | 11,406 | -0.06(-0.39%) |
Nov 27, 2013 | 16.06 | 16.19 | 16.05 | 16.14 | 88,414 | -0.32(-1.93%) |
Nov 26, 2013 | 16.64 | 16.64 | 16.44 | 16.46 | 102,140 | -0.39(-2.31%) |
Nov 25, 2013 | 16.74 | 16.91 | 16.74 | 16.85 | 66,789 | +0.05(+0.30%) |
Nov 22, 2013 | 16.69 | 16.81 | 16.69 | 16.80 | 91,085 | +0.69(+4.27%) |
Nov 21, 2013 | 16.05 | 16.19 | 16.05 | 16.11 | 16,767 | -0.18(-1.09%) |
Nov 20, 2013 | 16.32 | 16.39 | 16.29 | 16.29 | 15,913 | -0.01(-0.06%) |
Nov 19, 2013 | 16.22 | 16.33 | 16.19 | 16.30 | 21,623 | +0.10(+0.62%) |
Nov 18, 2013 | 16.21 | 16.40 | 16.20 | 16.20 | 39,826 | -0.15(-0.92%) |
Nov 15, 2013 | 16.32 | 16.38 | 16.27 | 16.35 | 118,377 | +0.67(+4.27%) |
Nov 14, 2013 | 15.65 | 15.68 | 15.61 | 15.68 | 45,222 | -0.12(-0.76%) |
Nov 13, 2013 | 15.55 | 15.80 | 15.55 | 15.80 | 63,140 | +0.45(+2.93%) |
Nov 12, 2013 | 15.30 | 15.41 | 15.30 | 15.35 | 37,202 | +0.11(+0.72%) |
Nov 11, 2013 | 15.20 | 15.37 | 15.17 | 15.24 | 8,798 | -0.22(-1.42%) |
Nov 08, 2013 | 15.41 | 15.48 | 15.33 | 15.46 | 48,144 | +0.58(+3.90%) |
Nov 07, 2013 | 15.00 | 15.00 | 14.87 | 14.88 | 8,766 | -0.30(-1.98%) |
Nov 06, 2013 | 15.20 | 15.21 | 15.17 | 15.18 | 61,804 | +0.48(+3.27%) |
Nov 05, 2013 | 14.61 | 14.70 | 14.61 | 14.70 | 17,351 | +0.65(+4.64%) |
Nov 04, 2013 | 14.28 | 14.28 | 13.99 | 14.05 | 33,209 | +0.02(+0.13%) |