Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 16.06 | 16.58 | 15.84 | 16.11 | 16,572 | +0.07(+0.41%) |
Nov 26, 2014 | 15.91 | 16.04 | 16.04 | 16.04 | 19,804 | +0.13(+0.83%) |
Nov 25, 2014 | 15.26 | 15.91 | 14.99 | 15.91 | 10,700 | +0.66(+4.31%) |
Nov 24, 2014 | 14.90 | 15.33 | 14.89 | 15.25 | 26,546 | +0.39(+2.59%) |
Nov 21, 2014 | 14.83 | 15.07 | 14.69 | 14.87 | 8,685 | -0.13(-0.88%) |
Nov 20, 2014 | 14.65 | 15.07 | 14.65 | 15.00 | 7,782 | +0.48(+3.30%) |
Nov 19, 2014 | 14.74 | 14.83 | 14.52 | 14.52 | 4,893 | -0.22(-1.50%) |
Nov 18, 2014 | 14.74 | 14.74 | 14.52 | 14.74 | 7,997 | +0.05(+0.31%) |
Nov 17, 2014 | 14.37 | 14.74 | 14.28 | 14.69 | 9,904 | +0.33(+2.31%) |
Nov 14, 2014 | 14.11 | 14.83 | 14.10 | 14.36 | 11,449 | -0.24(-1.64%) |
Nov 13, 2014 | 14.73 | 14.83 | 14.46 | 14.60 | 7,108 | -0.23(-1.55%) |
Nov 12, 2014 | 14.71 | 15.02 | 14.52 | 14.83 | 5,957 | -0.01(-0.06%) |
Nov 11, 2014 | 14.85 | 14.89 | 14.57 | 14.84 | 11,507 | +0.15(+1.00%) |
Nov 10, 2014 | 14.69 | 14.97 | 14.68 | 14.69 | 9,953 | +0.27(+1.85%) |
Nov 07, 2014 | 14.46 | 14.69 | 14.01 | 14.43 | 6,496 | -0.13(-0.92%) |
Nov 06, 2014 | 14.69 | 14.87 | 14.55 | 14.56 | 13,798 | -0.23(-1.53%) |
Nov 05, 2014 | 14.56 | 14.90 | 14.35 | 14.79 | 11,362 | +0.28(+1.90%) |
Nov 04, 2014 | 14.68 | 14.87 | 14.37 | 14.51 | 13,550 | -0.39(-2.60%) |
Nov 03, 2014 | 14.84 | 14.92 | 14.58 | 14.90 | 8,910 | -0.03(-0.18%) |
Oct 31, 2014 | 14.93 | 14.98 | 14.69 | 14.92 | 6,518 | +0.05(+0.31%) |
Oct 30, 2014 | 15.02 | 15.02 | 14.60 | 14.88 | 10,135 | -0.14(-0.92%) |
Oct 29, 2014 | 14.56 | 15.07 | 14.48 | 15.02 | 17,199 | +0.05(+0.31%) |
Oct 28, 2014 | 14.33 | 15.02 | 14.33 | 14.97 | 13,421 | +0.31(+2.14%) |
Oct 27, 2014 | 14.36 | 14.92 | 14.55 | 14.66 | 12,835 | +0.11(+0.76%) |
Oct 24, 2014 | 14.60 | 14.72 | 14.27 | 14.55 | 11,319 | -0.18(-1.19%) |
Oct 23, 2014 | 14.86 | 15.07 | 14.47 | 14.72 | 13,374 | +0.29(+2.04%) |
Oct 22, 2014 | 14.49 | 14.70 | 14.06 | 14.43 | 9,843 | -0.18(-1.26%) |
Oct 21, 2014 | 14.13 | 15.04 | 13.52 | 14.61 | 26,015 | +1.10(+8.11%) |
Oct 20, 2014 | 14.30 | 14.34 | 13.52 | 13.52 | 10,309 | -0.98(-6.74%) |
Oct 17, 2014 | 14.43 | 14.49 | 13.83 | 14.49 | 17,784 | +0.12(+0.83%) |
Oct 16, 2014 | 14.28 | 14.62 | 14.28 | 14.37 | 9,638 | +0.09(+0.62%) |
Oct 15, 2014 | 14.28 | 14.47 | 14.08 | 14.28 | 9,459 | -0.41(-2.80%) |
Oct 14, 2014 | 14.92 | 14.92 | 14.69 | 14.69 | 7,007 | -0.23(-1.54%) |
Oct 13, 2014 | 15.06 | 15.30 | 14.78 | 14.92 | 23,500 | -0.29(-1.88%) |
Oct 10, 2014 | 15.20 | 15.22 | 14.92 | 15.21 | 12,238 | -0.06(-0.36%) |
Oct 09, 2014 | 15.40 | 15.40 | 15.25 | 15.27 | 7,370 | -0.14(-0.90%) |
Oct 08, 2014 | 15.35 | 15.61 | 15.20 | 15.40 | 15,419 | +0.11(+0.72%) |
Oct 07, 2014 | 15.29 | 15.60 | 15.29 | 15.29 | 13,484 | +0.11(+0.73%) |
Oct 06, 2014 | 15.20 | 15.30 | 14.98 | 15.18 | 15,949 | +0.18(+1.23%) |
Oct 03, 2014 | 15.28 | 15.49 | 14.80 | 15.00 | 12,744 | -0.32(-2.10%) |
Oct 02, 2014 | 15.55 | 15.77 | 14.79 | 15.32 | 17,967 | -0.12(-0.78%) |
Oct 01, 2014 | 16.01 | 16.01 | 14.34 | 15.44 | 35,118 | -0.59(-3.68%) |
Sep 30, 2014 | 15.20 | 16.08 | 15.06 | 16.03 | 14,881 | +0.54(+3.51%) |
Sep 29, 2014 | 15.79 | 15.79 | 15.29 | 15.49 | 12,519 | -0.21(-1.36%) |
Sep 26, 2014 | 15.45 | 16.28 | 15.45 | 15.70 | 17,106 | +0.41(+2.66%) |
Sep 25, 2014 | 15.19 | 15.73 | 15.19 | 15.29 | 14,937 | -0.05(-0.30%) |
Sep 24, 2014 | 15.54 | 15.74 | 15.33 | 15.34 | 15,923 | -0.33(-2.12%) |
Sep 23, 2014 | 15.98 | 16.47 | 15.48 | 15.67 | 9,034 | -0.81(-4.92%) |
Sep 22, 2014 | 16.56 | 16.68 | 16.03 | 16.48 | 18,784 | -0.18(-1.11%) |
Sep 19, 2014 | 15.98 | 16.58 | 15.53 | 16.67 | 32,430 | +0.79(+4.99%) |
Sep 18, 2014 | 15.85 | 15.90 | 15.28 | 15.87 | 26,125 | -0.04(-0.23%) |
Sep 17, 2014 | 16.56 | 16.56 | 15.66 | 15.91 | 21,089 | -0.62(-3.73%) |
Sep 16, 2014 | 16.71 | 17.03 | 16.35 | 16.53 | 15,070 | -0.15(-0.88%) |
Sep 15, 2014 | 16.95 | 17.30 | 16.68 | 16.68 | 16,557 | -0.06(-0.33%) |
Sep 12, 2014 | 16.90 | 17.23 | 16.73 | 16.73 | 11,698 | -0.26(-1.51%) |
Sep 11, 2014 | 16.58 | 17.00 | 16.49 | 16.99 | 28,270 | +0.43(+2.61%) |
Sep 10, 2014 | 16.26 | 16.58 | 16.26 | 16.56 | 16,689 | +0.20(+1.24%) |
Sep 09, 2014 | 16.19 | 16.53 | 16.19 | 16.35 | 6,357 | +0.06(+0.40%) |
Sep 08, 2014 | 16.49 | 16.49 | 16.21 | 16.29 | 4,477 | -0.22(-1.34%) |
Sep 05, 2014 | 16.46 | 16.58 | 16.26 | 16.51 | 6,129 | -0.02(-0.14%) |
Sep 04, 2014 | 16.42 | 16.53 | 16.42 | 16.53 | 11,423 | +0.22(+1.33%) |
Sep 03, 2014 | 16.58 | 16.58 | 16.24 | 16.32 | 17,652 | -0.22(-1.34%) |
Sep 02, 2014 | 16.45 | 16.57 | 16.25 | 16.54 | 8,858 | +0.09(+0.56%) |
Aug 29, 2014 | 16.11 | 16.45 | 16.45 | 16.45 | 11,505 | +0.13(+0.79%) |
Aug 28, 2014 | 16.19 | 16.32 | 16.12 | 16.32 | 5,434 | +0.07(+0.45%) |
Aug 27, 2014 | 16.15 | 16.25 | 16.10 | 16.24 | 8,174 | +0.17(+1.09%) |
Aug 26, 2014 | 15.98 | 16.03 | 15.82 | 16.07 | 6,672 | +0.16(+0.98%) |
Aug 25, 2014 | 15.93 | 16.07 | 15.82 | 15.91 | 13,447 | +0.20(+1.25%) |
Aug 22, 2014 | 15.98 | 16.07 | 15.67 | 15.71 | 7,858 | -0.32(-1.97%) |
Aug 21, 2014 | 15.96 | 16.10 | 15.68 | 16.03 | 19,337 | -0.06(-0.34%) |
Aug 20, 2014 | 15.73 | 16.09 | 15.73 | 16.09 | 6,150 | +0.15(+0.92%) |
Aug 19, 2014 | 16.00 | 16.11 | 15.66 | 15.94 | 5,982 | -0.07(-0.46%) |
Aug 18, 2014 | 16.44 | 16.63 | 15.65 | 16.01 | 13,856 | +0.36(+2.30%) |
Aug 15, 2014 | 15.66 | 15.66 | 15.41 | 15.65 | 4,147 | -0.01(-0.06%) |
Aug 14, 2014 | 15.60 | 15.66 | 15.52 | 15.66 | 3,738 | +0.03(+0.18%) |
Aug 13, 2014 | 15.60 | 15.65 | 15.52 | 15.63 | 4,775 | +0.04(+0.24%) |
Aug 12, 2014 | 15.51 | 15.63 | 15.48 | 15.60 | 6,226 | -0.05(-0.29%) |
Aug 11, 2014 | 15.64 | 15.66 | 15.41 | 15.64 | 6,324 | +0.10(+0.65%) |
Aug 08, 2014 | 15.45 | 15.60 | 15.27 | 15.54 | 14,324 | +0.04(+0.24%) |
Aug 07, 2014 | 15.66 | 15.66 | 15.22 | 15.51 | 10,355 | -0.15(-0.94%) |
Aug 06, 2014 | 15.38 | 15.65 | 15.38 | 15.65 | 3,704 | +0.01(+0.04%) |
Aug 05, 2014 | 15.12 | 15.65 | 15.11 | 15.65 | 4,889 | +0.34(+2.19%) |
Aug 04, 2014 | 15.42 | 15.65 | 15.12 | 15.31 | 7,668 | -0.09(-0.60%) |
Aug 01, 2014 | 15.41 | 15.61 | 15.39 | 15.40 | 4,262 | +0.17(+1.09%) |
Jul 31, 2014 | 15.12 | 15.56 | 15.12 | 15.24 | 2,192 | -0.24(-1.55%) |
Jul 30, 2014 | 15.60 | 15.66 | 15.39 | 15.48 | 3,863 | -0.12(-0.77%) |
Jul 29, 2014 | 15.23 | 15.60 | 15.23 | 15.60 | 7,743 | +0.30(+1.99%) |
Jul 28, 2014 | 15.56 | 15.56 | 15.16 | 15.29 | 3,816 | +0.04(+0.24%) |
Jul 25, 2014 | 15.66 | 15.66 | 15.07 | 15.26 | 3,922 | -0.18(-1.19%) |
Jul 24, 2014 | 15.58 | 15.58 | 15.27 | 15.44 | 5,179 | -0.28(-1.76%) |
Jul 23, 2014 | 15.62 | 15.72 | 15.38 | 15.72 | 18,240 | +0.15(+0.95%) |
Jul 22, 2014 | 15.26 | 15.66 | 14.97 | 15.57 | 17,181 | +0.37(+2.42%) |
Jul 21, 2014 | 15.31 | 15.31 | 14.98 | 15.20 | 25,012 | -0.06(-0.42%) |
Jul 18, 2014 | 15.26 | 15.40 | 15.06 | 15.27 | 10,848 | -0.03(-0.18%) |
Jul 17, 2014 | 15.26 | 15.38 | 15.16 | 15.29 | 4,267 | -0.05(-0.30%) |
Jul 16, 2014 | 15.39 | 15.39 | 15.12 | 15.34 | 4,084 | -0.04(-0.24%) |
Jul 15, 2014 | 15.34 | 15.39 | 15.19 | 15.38 | 7,898 | +0.23(+1.52%) |
Jul 14, 2014 | 15.39 | 15.43 | 14.94 | 15.15 | 2,951 | +0.06(+0.43%) |
Jul 11, 2014 | 15.27 | 15.27 | 14.99 | 15.08 | 2,736 | -0.20(-1.33%) |
Jul 10, 2014 | 14.91 | 15.48 | 14.91 | 15.28 | 1,889 | +0.19(+1.28%) |
Jul 09, 2014 | 15.25 | 15.39 | 14.78 | 15.09 | 3,527 | +0.00(+0.00%) |
Jul 08, 2014 | 15.34 | 15.61 | 15.00 | 15.09 | 4,856 | -0.14(-0.91%) |
Jul 07, 2014 | 15.38 | 15.55 | 15.23 | 15.23 | 8,314 | +0.06(+0.36%) |
Jul 03, 2014 | 15.53 | 15.17 | 15.17 | 15.17 | 1,845 | -0.40(-2.54%) |
Jul 02, 2014 | 15.48 | 15.62 | 15.43 | 15.57 | 6,207 | +0.35(+2.30%) |
Jul 01, 2014 | 15.47 | 15.47 | 15.07 | 15.22 | 4,030 | +0.09(+0.61%) |
Jun 30, 2014 | 15.26 | 15.61 | 14.64 | 15.13 | 20,798 | +0.11(+0.74%) |
Jun 27, 2014 | 15.22 | 15.35 | 14.57 | 15.02 | 18,718 | -0.12(-0.79%) |
Jun 26, 2014 | 14.69 | 15.65 | 14.56 | 15.14 | 16,815 | +0.29(+1.99%) |
Jun 25, 2014 | 14.84 | 14.84 | 14.56 | 14.84 | 4,643 | +0.02(+0.12%) |
Jun 24, 2014 | 15.02 | 15.02 | 14.65 | 14.82 | 6,168 | -0.11(-0.74%) |
Jun 23, 2014 | 14.78 | 15.09 | 14.77 | 14.93 | 3,110 | -0.27(-1.76%) |
Jun 20, 2014 | 15.04 | 15.29 | 15.04 | 15.20 | 14,124 | +0.09(+0.61%) |
Jun 19, 2014 | 14.81 | 15.11 | 14.81 | 15.11 | 9,354 | +0.10(+0.68%) |
Jun 18, 2014 | 14.80 | 15.01 | 14.58 | 15.01 | 11,910 | +0.46(+3.17%) |
Jun 17, 2014 | 14.61 | 15.35 | 14.35 | 14.55 | 12,453 | -0.10(-0.69%) |
Jun 16, 2014 | 14.60 | 14.72 | 14.31 | 14.65 | 15,229 | +0.05(+0.32%) |
Jun 13, 2014 | 14.55 | 14.60 | 14.32 | 14.60 | 4,135 | +0.10(+0.70%) |
Jun 12, 2014 | 14.46 | 14.59 | 14.29 | 14.50 | 8,477 | +0.01(+0.06%) |
Jun 11, 2014 | 14.44 | 14.57 | 14.05 | 14.49 | 13,979 | -0.01(-0.06%) |
Jun 10, 2014 | 14.36 | 14.59 | 14.36 | 14.50 | 4,794 | +0.02(+0.13%) |
Jun 06, 2014 | 14.51 | 14.67 | 14.19 | 14.48 | 6,490 | +0.00(+0.00%) |
Jun 05, 2014 | 14.49 | 14.60 | 14.20 | 14.48 | 6,101 | +0.09(+0.64%) |
Jun 04, 2014 | 14.38 | 14.49 | 14.28 | 14.39 | 2,775 | +0.06(+0.39%) |
Jun 03, 2014 | 14.36 | 14.46 | 14.26 | 14.34 | 4,054 | +0.05(+0.32%) |
Jun 02, 2014 | 14.38 | 14.53 | 14.27 | 14.29 | 11,516 | -0.15(-1.02%) |
May 30, 2014 | 14.56 | 14.56 | 14.33 | 14.44 | 19,661 | -0.03(-0.19%) |
May 29, 2014 | 14.28 | 14.73 | 14.22 | 14.46 | 22,842 | +0.21(+1.49%) |
May 28, 2014 | 14.26 | 14.46 | 14.13 | 14.25 | 3,281 | +0.12(+0.85%) |
May 27, 2014 | 13.73 | 14.43 | 13.73 | 14.13 | 9,564 | +0.48(+3.51%) |
May 23, 2014 | 13.53 | 13.65 | 13.65 | 13.65 | 4,341 | +0.02(+0.13%) |
May 22, 2014 | 13.65 | 14.32 | 13.52 | 13.64 | 47,991 | +0.07(+0.54%) |
May 21, 2014 | 13.45 | 13.68 | 13.23 | 13.56 | 9,460 | +0.04(+0.27%) |
May 20, 2014 | 13.64 | 13.75 | 13.28 | 13.52 | 10,966 | -0.19(-1.41%) |
May 19, 2014 | 13.81 | 13.82 | 13.54 | 13.72 | 4,682 | -0.09(-0.63%) |
May 16, 2014 | 13.56 | 13.82 | 13.32 | 13.81 | 13,742 | +0.35(+2.64%) |
May 15, 2014 | 13.79 | 13.79 | 13.25 | 13.45 | 17,606 | -0.37(-2.67%) |
May 14, 2014 | 13.82 | 13.90 | 13.68 | 13.82 | 7,476 | -0.05(-0.33%) |
May 13, 2014 | 14.05 | 14.05 | 13.70 | 13.87 | 36,599 | -0.18(-1.25%) |
May 12, 2014 | 14.12 | 14.12 | 13.73 | 14.04 | 11,228 | +0.06(+0.46%) |
May 09, 2014 | 14.18 | 14.18 | 13.87 | 13.98 | 17,499 | -0.02(-0.13%) |
May 08, 2014 | 14.05 | 14.18 | 13.77 | 13.99 | 7,820 | -0.16(-1.11%) |
May 07, 2014 | 14.32 | 14.32 | 14.05 | 14.15 | 8,227 | -0.07(-0.52%) |
May 06, 2014 | 14.36 | 14.36 | 14.12 | 14.22 | 1,822 | -0.14(-0.96%) |
May 05, 2014 | 14.40 | 14.45 | 14.11 | 14.36 | 10,108 | -0.15(-1.02%) |
May 02, 2014 | 14.06 | 14.54 | 14.06 | 14.51 | 10,207 | +0.05(+0.32%) |
May 01, 2014 | 14.30 | 14.48 | 14.07 | 14.46 | 18,592 | +0.18(+1.29%) |
Apr 30, 2014 | 14.27 | 14.60 | 14.14 | 14.28 | 3,909 | -0.06(-0.39%) |
Apr 29, 2014 | 14.10 | 14.65 | 14.10 | 14.34 | 37,070 | -0.16(-1.08%) |
Apr 28, 2014 | 14.68 | 14.69 | 14.32 | 14.49 | 11,159 | -0.16(-1.07%) |
Apr 25, 2014 | 14.69 | 14.69 | 14.15 | 14.65 | 17,800 | -0.05(-0.31%) |
Apr 24, 2014 | 14.55 | 14.74 | 14.10 | 14.69 | 13,226 | +0.12(+0.82%) |
Apr 23, 2014 | 14.49 | 14.64 | 14.09 | 14.57 | 14,930 | +0.11(+0.76%) |
Apr 22, 2014 | 14.41 | 14.57 | 13.77 | 14.46 | 16,658 | -0.10(-0.70%) |
Apr 21, 2014 | 14.35 | 14.70 | 14.13 | 14.57 | 27,523 | +0.63(+4.49%) |
Apr 17, 2014 | 13.71 | 13.94 | 13.94 | 13.94 | 5,752 | +0.23(+1.68%) |
Apr 16, 2014 | 14.17 | 14.17 | 13.54 | 13.71 | 5,193 | -0.50(-3.50%) |
Apr 15, 2014 | 14.35 | 14.44 | 14.06 | 14.21 | 7,751 | -0.21(-1.47%) |
Apr 14, 2014 | 14.42 | 14.56 | 14.24 | 14.42 | 9,149 | +0.14(+0.97%) |
Apr 11, 2014 | 14.34 | 14.43 | 14.09 | 14.28 | 7,548 | -0.01(-0.06%) |
Apr 10, 2014 | 14.25 | 14.59 | 14.14 | 14.29 | 9,140 | +0.06(+0.45%) |
Apr 09, 2014 | 14.05 | 14.39 | 14.03 | 14.22 | 16,508 | +0.22(+1.58%) |
Apr 08, 2014 | 14.04 | 14.20 | 14.00 | 14.00 | 4,580 | -0.01(-0.07%) |
Apr 07, 2014 | 14.06 | 14.39 | 13.92 | 14.01 | 11,019 | -0.13(-0.91%) |
Apr 04, 2014 | 13.88 | 14.33 | 13.88 | 14.14 | 14,970 | +0.26(+1.86%) |
Apr 03, 2014 | 13.82 | 14.14 | 13.64 | 13.88 | 16,879 | +0.19(+1.41%) |
Apr 02, 2014 | 13.54 | 14.04 | 13.14 | 13.69 | 15,478 | +0.28(+2.06%) |
Apr 01, 2014 | 13.27 | 13.66 | 13.00 | 13.41 | 12,993 | +0.18(+1.39%) |
Mar 31, 2014 | 13.08 | 13.30 | 12.73 | 13.23 | 41,407 | +0.31(+2.42%) |
Mar 28, 2014 | 13.10 | 13.13 | 12.70 | 12.92 | 17,975 | -0.02(-0.14%) |
Mar 27, 2014 | 13.14 | 13.27 | 12.70 | 12.93 | 10,294 | -0.23(-1.75%) |
Mar 26, 2014 | 12.50 | 13.34 | 12.48 | 13.17 | 45,766 | +0.77(+6.25%) |
Mar 25, 2014 | 12.48 | 12.52 | 12.30 | 12.39 | 11,622 | +0.10(+0.82%) |
Mar 24, 2014 | 12.44 | 12.46 | 12.16 | 12.29 | 31,194 | +0.04(+0.30%) |
Mar 21, 2014 | 12.35 | 12.42 | 12.11 | 12.25 | 17,475 | -0.17(-1.34%) |
Mar 20, 2014 | 12.61 | 12.63 | 12.30 | 12.42 | 10,751 | -0.16(-1.25%) |
Mar 19, 2014 | 12.60 | 12.62 | 12.30 | 12.58 | 11,987 | +0.06(+0.52%) |
Mar 18, 2014 | 12.37 | 12.63 | 12.37 | 12.51 | 2,551 | +0.02(+0.15%) |
Mar 17, 2014 | 12.52 | 12.54 | 12.37 | 12.49 | 54,221 | +0.00(+0.00%) |
Mar 14, 2014 | 12.58 | 12.66 | 12.49 | 12.49 | 3,883 | -0.04(-0.29%) |
Mar 13, 2014 | 12.58 | 12.66 | 12.49 | 12.53 | 3,893 | -0.07(-0.58%) |
Mar 12, 2014 | 12.80 | 12.97 | 12.60 | 12.60 | 12,009 | -0.16(-1.23%) |
Mar 11, 2014 | 12.87 | 12.92 | 12.75 | 12.76 | 6,181 | +0.04(+0.29%) |
Mar 10, 2014 | 12.82 | 13.04 | 12.62 | 12.72 | 4,473 | -0.12(-0.93%) |
Mar 07, 2014 | 12.83 | 12.92 | 12.80 | 12.84 | 8,204 | -0.02(-0.14%) |
Mar 06, 2014 | 12.71 | 12.89 | 12.71 | 12.86 | 3,512 | +0.06(+0.43%) |
Mar 05, 2014 | 12.57 | 12.81 | 12.54 | 12.81 | 12,676 | +0.09(+0.72%) |
Mar 04, 2014 | 12.81 | 12.81 | 12.53 | 12.71 | 6,558 | +0.06(+0.44%) |
Mar 03, 2014 | 12.63 | 12.79 | 12.41 | 12.66 | 22,743 | +0.10(+0.81%) |
Feb 28, 2014 | 12.96 | 13.28 | 12.46 | 12.56 | 48,991 | -0.75(-5.61%) |
Feb 27, 2014 | 13.38 | 13.44 | 13.15 | 13.30 | 10,757 | -0.10(-0.76%) |
Feb 26, 2014 | 13.50 | 13.57 | 13.33 | 13.40 | 10,066 | -0.05(-0.34%) |
Feb 25, 2014 | 13.72 | 13.72 | 13.14 | 13.45 | 27,557 | -0.06(-0.41%) |
Feb 24, 2014 | 13.42 | 13.67 | 13.41 | 13.51 | 11,225 | -0.08(-0.61%) |
Feb 21, 2014 | 13.60 | 13.77 | 13.49 | 13.59 | 22,390 | -0.06(-0.41%) |
Feb 20, 2014 | 13.70 | 13.70 | 13.51 | 13.64 | 10,918 | +0.06(+0.47%) |
Feb 19, 2014 | 13.71 | 13.73 | 13.47 | 13.58 | 9,809 | -0.12(-0.87%) |
Feb 18, 2014 | 13.82 | 13.83 | 13.55 | 13.70 | 6,554 | -0.20(-1.46%) |
Feb 14, 2014 | 13.71 | 13.90 | 13.90 | 13.90 | 7,598 | +0.10(+0.73%) |
Feb 13, 2014 | 13.69 | 13.88 | 13.46 | 13.80 | 12,783 | +0.04(+0.27%) |
Feb 12, 2014 | 13.74 | 13.90 | 13.64 | 13.76 | 9,266 | -0.06(-0.40%) |
Feb 11, 2014 | 13.40 | 13.82 | 13.40 | 13.82 | 11,623 | +0.19(+1.42%) |
Feb 10, 2014 | 13.59 | 13.64 | 13.40 | 13.63 | 44,575 | +0.04(+0.27%) |
Feb 07, 2014 | 13.77 | 13.91 | 13.47 | 13.59 | 7,950 | -0.24(-1.73%) |
Feb 06, 2014 | 13.79 | 14.09 | 13.47 | 13.83 | 40,585 | -0.36(-2.53%) |
Feb 05, 2014 | 13.52 | 14.26 | 13.40 | 14.19 | 22,781 | +0.70(+5.19%) |
Feb 04, 2014 | 13.89 | 13.89 | 13.40 | 13.49 | 31,979 | -0.53(-3.75%) |
Feb 03, 2014 | 14.00 | 14.01 | 14.00 | 14.01 | 1,341 | -0.07(-0.52%) |
Jan 31, 2014 | 13.89 | 14.27 | 13.89 | 14.09 | 13,647 | +0.08(+0.59%) |
Jan 30, 2014 | 14.04 | 14.20 | 13.91 | 14.00 | 14,773 | -0.01(-0.07%) |
Jan 29, 2014 | 13.90 | 14.10 | 13.90 | 14.01 | 13,629 | +0.02(+0.13%) |
Jan 28, 2014 | 13.89 | 14.08 | 13.89 | 13.99 | 10,455 | +0.10(+0.73%) |
Jan 27, 2014 | 13.99 | 14.17 | 13.88 | 13.89 | 23,569 | -0.12(-0.85%) |
Jan 24, 2014 | 14.28 | 14.28 | 13.93 | 14.01 | 6,693 | -0.25(-1.74%) |
Jan 23, 2014 | 14.31 | 14.36 | 13.99 | 14.26 | 7,410 | -0.02(-0.13%) |
Jan 22, 2014 | 14.21 | 14.36 | 14.15 | 14.28 | 12,427 | +0.03(+0.19%) |
Jan 21, 2014 | 14.28 | 14.34 | 13.97 | 14.25 | 21,158 | -0.03(-0.19%) |
Jan 17, 2014 | 14.21 | 14.28 | 14.28 | 14.28 | 10,094 | -0.14(-0.96%) |
Jan 16, 2014 | 14.22 | 14.42 | 14.07 | 14.42 | 8,782 | +0.04(+0.26%) |
Jan 15, 2014 | 14.05 | 14.48 | 14.05 | 14.38 | 12,669 | +0.15(+1.04%) |
Jan 14, 2014 | 14.23 | 14.48 | 14.23 | 14.23 | 6,960 | -0.02(-0.13%) |
Jan 13, 2014 | 14.00 | 14.31 | 13.94 | 14.25 | 7,414 | +0.22(+1.58%) |
Jan 10, 2014 | 14.02 | 14.07 | 13.87 | 14.03 | 6,304 | -0.04(-0.26%) |
Jan 09, 2014 | 14.01 | 14.16 | 13.89 | 14.07 | 15,641 | -0.02(-0.13%) |
Jan 08, 2014 | 14.03 | 14.28 | 13.93 | 14.09 | 27,244 | -0.19(-1.36%) |
Jan 07, 2014 | 14.30 | 14.34 | 13.99 | 14.28 | 9,133 | -0.08(-0.58%) |
Jan 06, 2014 | 14.06 | 14.36 | 14.06 | 14.36 | 9,547 | +0.33(+2.36%) |
Jan 03, 2014 | 14.51 | 14.51 | 13.92 | 14.03 | 2,262 | -0.15(-1.04%) |
Jan 02, 2014 | 14.17 | 14.29 | 14.01 | 14.18 | 7,448 | +0.03(+0.20%) |
Dec 31, 2013 | 14.31 | 14.15 | 14.15 | 14.15 | 14,327 | -0.06(-0.45%) |
Dec 30, 2013 | 14.31 | 14.47 | 14.00 | 14.22 | 13,078 | -0.09(-0.64%) |
Dec 27, 2013 | 14.27 | 14.52 | 14.20 | 14.31 | 11,442 | +0.07(+0.52%) |
Dec 26, 2013 | 14.22 | 14.36 | 14.10 | 14.23 | 3,622 | +0.08(+0.59%) |
Dec 24, 2013 | 14.31 | 14.31 | 14.00 | 14.15 | 42,146 | +0.06(+0.39%) |
Dec 23, 2013 | 14.36 | 14.46 | 14.00 | 14.10 | 24,764 | -0.11(-0.78%) |
Dec 20, 2013 | 14.53 | 14.53 | 13.91 | 14.21 | 120,515 | +0.25(+1.78%) |
Dec 19, 2013 | 14.15 | 14.28 | 13.83 | 13.96 | 167,981 | -0.27(-1.88%) |
Dec 18, 2013 | 13.94 | 14.22 | 13.82 | 14.22 | 157,947 | +0.22(+1.58%) |
Dec 17, 2013 | 14.23 | 14.50 | 13.78 | 14.00 | 331,598 | -0.75(-5.06%) |
Dec 16, 2013 | 14.92 | 15.10 | 14.60 | 14.75 | 72,010 | -0.27(-1.78%) |
Dec 13, 2013 | 14.94 | 15.15 | 14.94 | 15.02 | 6,655 | +0.03(+0.18%) |
Dec 12, 2013 | 15.07 | 15.13 | 14.92 | 14.99 | 5,715 | -0.02(-0.12%) |
Dec 11, 2013 | 15.06 | 15.14 | 14.94 | 15.01 | 2,552 | -0.14(-0.91%) |
Dec 10, 2013 | 14.82 | 15.20 | 14.82 | 15.15 | 29,231 | +0.28(+1.86%) |
Dec 09, 2013 | 15.02 | 15.02 | 14.81 | 14.87 | 3,935 | -0.23(-1.53%) |
Dec 06, 2013 | 14.95 | 15.10 | 14.80 | 15.10 | 0 | +0.29(+1.99%) |
Dec 05, 2013 | 14.83 | 14.98 | 14.81 | 14.81 | 0 | -0.30(-2.01%) |
Dec 04, 2013 | 14.96 | 15.11 | 14.78 | 15.11 | 0 | +0.18(+1.23%) |
Dec 03, 2013 | 14.74 | 15.11 | 14.74 | 14.92 | 0 | +0.18(+1.25%) |