Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.82 | 11.93 | 11.59 | 11.61 | 435,740 | -0.20(-1.70%) |
Nov 26, 2014 | 11.78 | 11.81 | 11.81 | 11.81 | 368,579 | +0.06(+0.54%) |
Nov 25, 2014 | 11.87 | 11.89 | 11.63 | 11.75 | 561,260 | -0.08(-0.70%) |
Nov 24, 2014 | 11.62 | 11.84 | 11.60 | 11.83 | 483,972 | +0.21(+1.81%) |
Nov 21, 2014 | 11.81 | 11.84 | 11.51 | 11.62 | 558,774 | +0.00(+0.00%) |
Nov 20, 2014 | 11.50 | 11.75 | 11.50 | 11.62 | 417,209 | +0.05(+0.40%) |
Nov 19, 2014 | 11.66 | 11.66 | 11.35 | 11.57 | 498,103 | -0.12(-1.02%) |
Nov 18, 2014 | 11.63 | 11.86 | 11.63 | 11.69 | 681,676 | +0.08(+0.71%) |
Nov 17, 2014 | 11.80 | 11.92 | 11.57 | 11.61 | 687,827 | -0.18(-1.55%) |
Nov 14, 2014 | 11.77 | 11.95 | 11.75 | 11.79 | 599,283 | +0.02(+0.16%) |
Nov 13, 2014 | 11.98 | 12.12 | 11.73 | 11.77 | 539,719 | -0.18(-1.53%) |
Nov 12, 2014 | 11.78 | 12.03 | 11.77 | 11.96 | 477,757 | +0.10(+0.85%) |
Nov 11, 2014 | 11.74 | 11.87 | 11.71 | 11.86 | 495,795 | +0.11(+0.93%) |
Nov 10, 2014 | 11.66 | 11.77 | 11.60 | 11.75 | 432,551 | +0.07(+0.63%) |
Nov 07, 2014 | 11.72 | 11.77 | 11.58 | 11.67 | 900,468 | -0.06(-0.55%) |
Nov 06, 2014 | 11.67 | 11.82 | 11.66 | 11.74 | 804,819 | +0.04(+0.31%) |
Nov 05, 2014 | 11.79 | 11.87 | 11.64 | 11.70 | 903,632 | -0.02(-0.16%) |
Nov 04, 2014 | 11.83 | 11.88 | 11.69 | 11.72 | 1,535,995 | -0.12(-1.00%) |
Nov 03, 2014 | 11.80 | 12.01 | 11.74 | 11.84 | 1,421,535 | +0.09(+0.78%) |
Oct 31, 2014 | 11.96 | 12.07 | 11.56 | 11.75 | 1,991,976 | +0.09(+0.79%) |
Oct 30, 2014 | 11.67 | 11.92 | 11.29 | 11.66 | 2,209,979 | -0.60(-4.93%) |
Oct 29, 2014 | 12.44 | 12.44 | 12.19 | 12.26 | 1,076,088 | -0.19(-1.54%) |
Oct 28, 2014 | 12.11 | 12.48 | 12.06 | 12.45 | 1,150,314 | +0.46(+3.81%) |
Oct 27, 2014 | 11.76 | 12.03 | 11.81 | 11.99 | 781,756 | +0.18(+1.55%) |
Oct 24, 2014 | 12.04 | 12.07 | 11.54 | 11.81 | 1,011,564 | -0.19(-1.60%) |
Oct 23, 2014 | 11.64 | 12.30 | 11.64 | 12.00 | 1,503,342 | +0.46(+3.96%) |
Oct 22, 2014 | 11.83 | 11.84 | 11.50 | 11.55 | 803,870 | -0.26(-2.17%) |
Oct 21, 2014 | 11.45 | 11.88 | 11.45 | 11.80 | 702,921 | +0.39(+3.45%) |
Oct 20, 2014 | 11.13 | 11.47 | 11.13 | 11.41 | 1,239,487 | +0.20(+1.80%) |
Oct 17, 2014 | 11.59 | 11.62 | 11.17 | 11.21 | 682,840 | -0.22(-1.92%) |
Oct 16, 2014 | 10.99 | 11.49 | 10.93 | 11.43 | 971,501 | +0.25(+2.21%) |
Oct 15, 2014 | 10.90 | 11.26 | 10.81 | 11.18 | 1,039,751 | +0.12(+1.07%) |
Oct 14, 2014 | 10.95 | 11.22 | 10.91 | 11.06 | 739,987 | +0.22(+2.03%) |
Oct 13, 2014 | 10.86 | 11.02 | 10.78 | 10.84 | 1,105,700 | -0.01(-0.08%) |
Oct 10, 2014 | 10.95 | 11.16 | 10.85 | 10.85 | 923,028 | -0.16(-1.41%) |
Oct 09, 2014 | 11.42 | 11.45 | 10.99 | 11.01 | 1,139,009 | -0.45(-3.91%) |
Oct 08, 2014 | 11.26 | 11.46 | 11.12 | 11.45 | 1,232,549 | +0.16(+1.38%) |
Oct 07, 2014 | 11.40 | 11.44 | 11.18 | 11.30 | 1,473,038 | -0.16(-1.36%) |
Oct 06, 2014 | 11.74 | 11.80 | 11.45 | 11.45 | 1,192,366 | -0.25(-2.11%) |
Oct 03, 2014 | 12.00 | 12.28 | 11.69 | 11.70 | 2,241,533 | -0.23(-1.91%) |
Oct 02, 2014 | 11.25 | 12.06 | 11.24 | 11.93 | 3,633,011 | +0.71(+6.34%) |
Oct 01, 2014 | 10.24 | 11.33 | 10.24 | 11.22 | 4,396,632 | +0.98(+9.62%) |
Sep 30, 2014 | 10.50 | 10.50 | 10.23 | 10.23 | 800,817 | -0.26(-2.43%) |
Sep 29, 2014 | 10.37 | 10.51 | 10.37 | 10.49 | 609,049 | -0.02(-0.17%) |
Sep 26, 2014 | 10.45 | 10.52 | 10.37 | 10.51 | 759,051 | +0.05(+0.52%) |
Sep 25, 2014 | 10.52 | 10.56 | 10.31 | 10.45 | 1,241,928 | -0.08(-0.78%) |
Sep 24, 2014 | 10.55 | 10.58 | 10.45 | 10.53 | 589,139 | -0.01(-0.09%) |
Sep 23, 2014 | 10.62 | 10.71 | 10.53 | 10.54 | 720,991 | -0.16(-1.53%) |
Sep 22, 2014 | 10.80 | 10.81 | 10.69 | 10.71 | 654,271 | -0.16(-1.43%) |
Sep 19, 2014 | 10.91 | 11.06 | 10.83 | 10.86 | 1,879,449 | -0.08(-0.75%) |
Sep 18, 2014 | 10.88 | 11.03 | 10.82 | 10.94 | 570,629 | +0.12(+1.09%) |
Sep 17, 2014 | 10.87 | 10.93 | 10.75 | 10.83 | 471,766 | -0.05(-0.50%) |
Sep 16, 2014 | 10.85 | 10.92 | 10.80 | 10.88 | 827,047 | +0.00(+0.00%) |
Sep 15, 2014 | 10.95 | 11.01 | 10.81 | 10.88 | 882,268 | -0.05(-0.42%) |
Sep 12, 2014 | 11.06 | 11.06 | 10.91 | 10.93 | 767,298 | -0.14(-1.24%) |
Sep 11, 2014 | 11.04 | 11.27 | 10.95 | 11.06 | 1,560,774 | -0.06(-0.57%) |
Sep 10, 2014 | 11.18 | 11.20 | 11.04 | 11.13 | 746,317 | -0.04(-0.33%) |
Sep 09, 2014 | 11.25 | 11.29 | 11.11 | 11.16 | 939,222 | -0.11(-0.97%) |
Sep 08, 2014 | 11.29 | 11.36 | 11.20 | 11.27 | 546,586 | -0.01(-0.08%) |
Sep 05, 2014 | 11.23 | 11.35 | 11.19 | 11.28 | 613,815 | +0.02(+0.16%) |
Sep 04, 2014 | 11.29 | 11.36 | 11.18 | 11.26 | 823,395 | +0.02(+0.16%) |
Sep 03, 2014 | 11.29 | 11.34 | 11.21 | 11.25 | 1,061,508 | +0.00(+0.00%) |
Sep 02, 2014 | 11.28 | 11.34 | 11.12 | 11.25 | 888,739 | -0.05(-0.40%) |
Aug 29, 2014 | 11.27 | 11.29 | 11.29 | 11.29 | 374,995 | +0.03(+0.24%) |
Aug 28, 2014 | 11.25 | 11.32 | 11.17 | 11.26 | 514,402 | -0.05(-0.40%) |
Aug 27, 2014 | 11.31 | 11.35 | 11.26 | 11.31 | 642,706 | +0.01(+0.08%) |
Aug 26, 2014 | 11.25 | 11.32 | 11.19 | 11.30 | 583,344 | +0.06(+0.57%) |
Aug 25, 2014 | 11.35 | 11.35 | 11.16 | 11.24 | 384,770 | -0.05(-0.48%) |
Aug 22, 2014 | 11.32 | 11.36 | 11.24 | 11.29 | 609,918 | -0.03(-0.24%) |
Aug 21, 2014 | 11.19 | 11.35 | 11.18 | 11.32 | 728,120 | +0.11(+0.98%) |
Aug 20, 2014 | 11.17 | 11.25 | 11.13 | 11.21 | 467,321 | +0.00(+0.00%) |
Aug 19, 2014 | 11.29 | 11.35 | 11.19 | 11.21 | 451,823 | -0.08(-0.73%) |
Aug 18, 2014 | 11.33 | 11.37 | 11.25 | 11.29 | 601,134 | +0.10(+0.90%) |
Aug 15, 2014 | 11.32 | 11.32 | 11.00 | 11.19 | 754,988 | +0.00(+0.00%) |
Aug 14, 2014 | 11.17 | 11.17 | 11.09 | 11.19 | 564,513 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.25 | 11.15 | 11.18 | 650,217 | +0.00(+0.00%) |
Aug 12, 2014 | 11.30 | 11.40 | 11.11 | 11.18 | 772,403 | -0.20(-1.76%) |
Aug 11, 2014 | 11.47 | 11.56 | 11.36 | 11.38 | 684,389 | -0.02(-0.16%) |
Aug 08, 2014 | 11.36 | 11.42 | 11.26 | 11.40 | 955,655 | -0.02(-0.16%) |
Aug 07, 2014 | 11.76 | 11.82 | 11.40 | 11.42 | 1,359,014 | -0.34(-2.87%) |
Aug 06, 2014 | 11.57 | 11.79 | 11.41 | 11.76 | 1,460,295 | +0.08(+0.70%) |
Aug 05, 2014 | 11.46 | 11.72 | 11.37 | 11.67 | 1,336,330 | +0.12(+1.03%) |
Aug 04, 2014 | 11.57 | 11.66 | 11.37 | 11.56 | 867,949 | +0.02(+0.16%) |
Aug 01, 2014 | 11.36 | 11.62 | 11.31 | 11.54 | 2,391,424 | +0.15(+1.28%) |
Jul 31, 2014 | 11.44 | 11.70 | 11.39 | 11.39 | 1,134,896 | -0.20(-1.73%) |
Jul 30, 2014 | 11.79 | 11.82 | 11.53 | 11.59 | 1,231,139 | -0.16(-1.40%) |
Jul 29, 2014 | 12.14 | 12.55 | 11.74 | 11.76 | 3,076,684 | -1.03(-8.06%) |
Jul 28, 2014 | 12.53 | 12.90 | 12.49 | 12.79 | 1,404,399 | +0.27(+2.19%) |
Jul 25, 2014 | 12.76 | 12.82 | 12.51 | 12.51 | 849,110 | -0.38(-2.97%) |
Jul 24, 2014 | 12.71 | 12.94 | 12.71 | 12.90 | 1,075,525 | +0.19(+1.51%) |
Jul 23, 2014 | 13.02 | 13.06 | 12.60 | 12.70 | 1,113,622 | -0.27(-2.11%) |
Jul 22, 2014 | 13.03 | 13.08 | 12.92 | 12.98 | 660,695 | +0.01(+0.07%) |
Jul 21, 2014 | 13.00 | 13.09 | 12.92 | 12.97 | 523,760 | -0.13(-0.98%) |
Jul 18, 2014 | 12.84 | 13.17 | 12.84 | 13.10 | 713,411 | +0.25(+1.92%) |
Jul 17, 2014 | 12.90 | 13.15 | 12.83 | 12.85 | 1,100,614 | -0.12(-0.91%) |
Jul 16, 2014 | 13.01 | 13.14 | 12.77 | 12.97 | 1,308,641 | +0.05(+0.42%) |
Jul 15, 2014 | 13.13 | 13.21 | 12.82 | 12.91 | 983,698 | -0.20(-1.53%) |
Jul 14, 2014 | 13.31 | 13.35 | 13.01 | 13.11 | 816,685 | -0.01(-0.07%) |
Jul 11, 2014 | 13.39 | 13.41 | 12.78 | 13.12 | 1,795,625 | -0.34(-2.50%) |
Jul 10, 2014 | 13.39 | 13.66 | 13.33 | 13.46 | 867,956 | -0.26(-1.92%) |
Jul 09, 2014 | 13.53 | 13.78 | 13.48 | 13.72 | 450,787 | +0.20(+1.48%) |
Jul 08, 2014 | 13.76 | 13.76 | 13.39 | 13.52 | 1,004,849 | -0.27(-1.98%) |
Jul 07, 2014 | 14.18 | 14.19 | 13.80 | 13.80 | 693,255 | -0.40(-2.82%) |
Jul 03, 2014 | 13.82 | 14.20 | 14.20 | 14.20 | 1,167,917 | +0.44(+3.17%) |
Jul 02, 2014 | 14.05 | 14.19 | 13.58 | 13.76 | 1,144,767 | -0.33(-2.32%) |
Jul 01, 2014 | 13.88 | 14.30 | 13.88 | 14.09 | 1,386,416 | +0.25(+1.84%) |
Jun 30, 2014 | 13.83 | 13.95 | 13.65 | 13.83 | 956,312 | -0.03(-0.20%) |
Jun 27, 2014 | 13.61 | 14.02 | 13.61 | 13.86 | 1,408,650 | +0.22(+1.60%) |
Jun 26, 2014 | 14.21 | 14.26 | 13.52 | 13.64 | 1,430,408 | -0.62(-4.34%) |
Jun 25, 2014 | 13.88 | 14.52 | 13.83 | 14.26 | 1,192,538 | +0.33(+2.35%) |
Jun 24, 2014 | 13.95 | 14.23 | 13.90 | 13.93 | 695,008 | -0.04(-0.26%) |
Jun 23, 2014 | 14.03 | 14.16 | 13.88 | 13.97 | 530,902 | -0.07(-0.52%) |
Jun 20, 2014 | 14.10 | 14.16 | 13.91 | 14.04 | 1,051,248 | -0.03(-0.19%) |
Jun 19, 2014 | 13.95 | 14.11 | 13.87 | 14.07 | 588,257 | +0.10(+0.72%) |
Jun 18, 2014 | 14.02 | 14.02 | 13.74 | 13.97 | 826,163 | -0.03(-0.20%) |
Jun 17, 2014 | 13.85 | 14.30 | 13.81 | 14.00 | 1,164,301 | +0.13(+0.92%) |
Jun 16, 2014 | 13.82 | 13.97 | 13.65 | 13.87 | 821,259 | +0.05(+0.33%) |
Jun 13, 2014 | 14.22 | 14.22 | 13.80 | 13.82 | 756,307 | -0.35(-2.44%) |
Jun 12, 2014 | 14.28 | 14.32 | 13.95 | 14.17 | 786,623 | -0.17(-1.20%) |
Jun 11, 2014 | 14.29 | 14.46 | 14.14 | 14.34 | 906,785 | +0.05(+0.38%) |
Jun 10, 2014 | 14.15 | 14.38 | 13.94 | 14.29 | 967,501 | +0.50(+3.63%) |
Jun 06, 2014 | 13.92 | 14.00 | 13.72 | 13.79 | 590,429 | -0.02(-0.13%) |
Jun 05, 2014 | 13.51 | 13.84 | 13.38 | 13.81 | 621,306 | +0.32(+2.36%) |
Jun 04, 2014 | 13.41 | 13.64 | 13.27 | 13.49 | 532,057 | +0.02(+0.14%) |
Jun 03, 2014 | 13.53 | 13.58 | 13.29 | 13.47 | 752,893 | -0.11(-0.80%) |
Jun 02, 2014 | 13.53 | 13.61 | 13.26 | 13.58 | 662,501 | +0.06(+0.47%) |
May 30, 2014 | 13.51 | 13.54 | 13.34 | 13.51 | 722,518 | +0.00(+0.00%) |
May 29, 2014 | 13.72 | 13.73 | 13.46 | 13.51 | 606,721 | -0.16(-1.20%) |
May 28, 2014 | 13.71 | 13.81 | 13.51 | 13.68 | 669,238 | -0.08(-0.60%) |
May 27, 2014 | 13.73 | 13.82 | 13.59 | 13.76 | 904,161 | +0.18(+1.34%) |
May 23, 2014 | 13.37 | 13.58 | 13.58 | 13.58 | 643,992 | +0.16(+1.19%) |
May 22, 2014 | 13.31 | 13.49 | 13.18 | 13.42 | 414,422 | +0.10(+0.79%) |
May 21, 2014 | 13.51 | 13.68 | 13.29 | 13.31 | 1,141,704 | -0.10(-0.75%) |
May 20, 2014 | 13.75 | 13.75 | 13.28 | 13.41 | 1,267,509 | -0.41(-2.96%) |
May 19, 2014 | 13.56 | 13.92 | 13.56 | 13.82 | 603,401 | +0.20(+1.47%) |
May 16, 2014 | 13.50 | 13.63 | 13.32 | 13.62 | 695,582 | +0.09(+0.67%) |
May 15, 2014 | 13.65 | 13.69 | 13.28 | 13.53 | 1,276,598 | -0.16(-1.20%) |
May 14, 2014 | 14.30 | 14.30 | 13.61 | 13.70 | 948,710 | -0.65(-4.50%) |
May 13, 2014 | 14.73 | 14.78 | 14.30 | 14.34 | 1,194,936 | -0.39(-2.65%) |
May 12, 2014 | 14.32 | 14.73 | 14.30 | 14.73 | 1,222,416 | +0.47(+3.32%) |
May 09, 2014 | 13.82 | 14.30 | 13.82 | 14.26 | 926,030 | +0.45(+3.29%) |
May 08, 2014 | 13.83 | 14.27 | 13.75 | 13.81 | 1,414,996 | -0.03(-0.20%) |
May 07, 2014 | 14.16 | 14.24 | 13.76 | 13.83 | 1,067,509 | -0.25(-1.81%) |
May 06, 2014 | 14.25 | 14.27 | 14.01 | 14.09 | 872,932 | -0.24(-1.65%) |
May 05, 2014 | 14.06 | 14.39 | 13.86 | 14.32 | 1,289,637 | +0.20(+1.42%) |
May 02, 2014 | 14.32 | 14.54 | 14.08 | 14.12 | 1,738,544 | -0.20(-1.40%) |
May 01, 2014 | 14.62 | 14.70 | 14.24 | 14.32 | 1,316,429 | -0.30(-2.05%) |
Apr 30, 2014 | 14.61 | 14.75 | 14.43 | 14.62 | 930,002 | -0.05(-0.37%) |
Apr 29, 2014 | 14.60 | 14.71 | 14.42 | 14.68 | 660,095 | +0.17(+1.19%) |
Apr 28, 2014 | 14.93 | 14.96 | 14.30 | 14.51 | 1,270,891 | -0.35(-2.39%) |
Apr 25, 2014 | 15.16 | 15.22 | 14.75 | 14.86 | 1,161,047 | -0.45(-2.91%) |
Apr 24, 2014 | 15.45 | 15.69 | 14.89 | 15.31 | 1,221,238 | +0.20(+1.32%) |
Apr 23, 2014 | 15.41 | 15.41 | 15.08 | 15.11 | 1,687,074 | -0.35(-2.29%) |
Apr 22, 2014 | 15.27 | 15.52 | 15.22 | 15.46 | 1,115,760 | +0.25(+1.67%) |
Apr 21, 2014 | 15.14 | 15.26 | 15.00 | 15.21 | 599,805 | +0.10(+0.66%) |
Apr 17, 2014 | 15.14 | 15.11 | 15.11 | 15.11 | 906,779 | -0.05(-0.36%) |
Apr 16, 2014 | 14.96 | 15.22 | 14.92 | 15.16 | 1,651,889 | +0.35(+2.33%) |
Apr 15, 2014 | 14.15 | 14.85 | 13.99 | 14.82 | 2,132,776 | +0.66(+4.69%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.04 | 14.15 | 1,148,484 | -0.12(-0.83%) |
Apr 11, 2014 | 14.26 | 14.56 | 14.23 | 14.27 | 1,249,868 | -0.16(-1.13%) |
Apr 10, 2014 | 14.68 | 14.76 | 14.36 | 14.43 | 963,835 | -0.29(-1.98%) |
Apr 09, 2014 | 14.50 | 14.74 | 14.42 | 14.72 | 786,238 | +0.31(+2.14%) |
Apr 08, 2014 | 14.35 | 14.50 | 14.16 | 14.42 | 912,663 | +0.05(+0.38%) |
Apr 07, 2014 | 14.55 | 14.61 | 14.24 | 14.36 | 1,229,582 | -0.26(-1.80%) |
Apr 04, 2014 | 14.92 | 15.04 | 14.47 | 14.62 | 1,778,818 | -0.16(-1.10%) |
Apr 03, 2014 | 15.44 | 15.54 | 14.58 | 14.79 | 2,830,044 | -0.63(-4.12%) |
Apr 02, 2014 | 15.65 | 15.70 | 15.38 | 15.42 | 1,051,503 | -0.24(-1.51%) |
Apr 01, 2014 | 15.59 | 15.76 | 15.58 | 15.66 | 1,140,109 | +0.13(+0.82%) |
Mar 31, 2014 | 15.30 | 15.62 | 15.18 | 15.53 | 1,123,512 | +0.38(+2.51%) |
Mar 28, 2014 | 15.00 | 15.33 | 15.00 | 15.15 | 957,765 | +0.15(+1.03%) |
Mar 27, 2014 | 14.89 | 15.30 | 14.79 | 15.00 | 1,359,740 | +0.31(+2.10%) |
Mar 26, 2014 | 14.87 | 15.14 | 14.68 | 14.69 | 939,624 | -0.09(-0.61%) |
Mar 25, 2014 | 14.79 | 14.98 | 14.64 | 14.78 | 1,006,951 | +0.15(+1.05%) |
Mar 24, 2014 | 14.92 | 14.97 | 14.45 | 14.62 | 925,496 | -0.25(-1.71%) |
Mar 21, 2014 | 14.96 | 15.21 | 14.86 | 14.88 | 2,604,727 | +0.01(+0.06%) |
Mar 20, 2014 | 14.91 | 15.03 | 14.78 | 14.87 | 618,236 | -0.12(-0.79%) |
Mar 19, 2014 | 14.90 | 15.05 | 14.86 | 14.99 | 895,092 | +0.06(+0.43%) |
Mar 18, 2014 | 14.66 | 14.95 | 14.60 | 14.92 | 1,026,915 | +0.22(+1.48%) |
Mar 17, 2014 | 15.08 | 15.23 | 14.62 | 14.71 | 854,114 | -0.29(-1.94%) |
Mar 14, 2014 | 14.62 | 15.18 | 14.62 | 15.00 | 1,442,413 | +0.32(+2.16%) |
Mar 13, 2014 | 14.83 | 14.89 | 14.55 | 14.68 | 1,720,005 | -0.15(-1.04%) |
Mar 12, 2014 | 14.98 | 15.05 | 14.76 | 14.83 | 1,516,165 | -0.26(-1.74%) |
Mar 11, 2014 | 15.34 | 15.36 | 15.01 | 15.10 | 1,442,263 | -0.15(-1.01%) |
Mar 10, 2014 | 14.89 | 15.25 | 14.77 | 15.25 | 1,182,269 | +0.36(+2.44%) |
Mar 07, 2014 | 15.09 | 15.13 | 14.85 | 14.89 | 967,326 | -0.11(-0.73%) |
Mar 06, 2014 | 14.94 | 15.01 | 14.80 | 15.00 | 842,905 | +0.06(+0.43%) |
Mar 05, 2014 | 14.84 | 15.01 | 14.69 | 14.93 | 1,094,326 | +0.02(+0.12%) |
Mar 04, 2014 | 14.97 | 15.19 | 14.78 | 14.91 | 1,838,213 | +0.20(+1.36%) |
Mar 03, 2014 | 14.72 | 14.88 | 14.58 | 14.72 | 927,993 | -0.18(-1.22%) |
Feb 28, 2014 | 14.42 | 14.94 | 14.39 | 14.90 | 1,479,533 | +0.54(+3.73%) |
Feb 27, 2014 | 14.23 | 14.41 | 13.89 | 14.36 | 954,521 | +0.09(+0.64%) |
Feb 26, 2014 | 14.45 | 14.52 | 14.21 | 14.27 | 719,203 | -0.12(-0.82%) |
Feb 25, 2014 | 14.34 | 14.47 | 14.27 | 14.39 | 693,645 | +0.08(+0.57%) |
Feb 24, 2014 | 13.83 | 14.35 | 13.74 | 14.31 | 1,358,170 | +0.56(+4.09%) |
Feb 21, 2014 | 13.38 | 13.80 | 13.37 | 13.74 | 1,297,610 | +0.37(+2.78%) |
Feb 20, 2014 | 13.34 | 13.42 | 13.25 | 13.37 | 1,000,274 | +0.11(+0.82%) |
Feb 19, 2014 | 13.36 | 13.45 | 13.23 | 13.26 | 1,679,932 | -0.15(-1.15%) |
Feb 18, 2014 | 13.16 | 13.49 | 13.16 | 13.42 | 1,516,680 | +0.26(+2.00%) |
Feb 14, 2014 | 13.05 | 13.15 | 13.15 | 13.15 | 719,556 | +0.09(+0.70%) |
Feb 13, 2014 | 12.90 | 13.17 | 12.89 | 13.06 | 1,339,929 | +0.09(+0.70%) |
Feb 12, 2014 | 12.94 | 13.13 | 12.84 | 12.97 | 832,151 | +0.04(+0.28%) |
Feb 11, 2014 | 12.96 | 13.05 | 12.91 | 12.94 | 711,351 | -0.03(-0.21%) |
Feb 10, 2014 | 13.04 | 13.08 | 12.90 | 12.96 | 827,735 | -0.12(-0.90%) |
Feb 07, 2014 | 13.16 | 13.22 | 12.90 | 13.08 | 1,427,580 | +0.11(+0.84%) |
Feb 06, 2014 | 12.88 | 13.26 | 12.88 | 12.97 | 1,762,314 | +0.42(+3.32%) |
Feb 05, 2014 | 12.43 | 12.65 | 12.29 | 12.56 | 910,727 | +0.08(+0.65%) |
Feb 04, 2014 | 12.64 | 12.65 | 12.40 | 12.47 | 1,267,894 | -0.07(-0.58%) |
Feb 03, 2014 | 12.77 | 12.80 | 12.21 | 12.55 | 2,518,192 | -0.28(-2.19%) |
Jan 31, 2014 | 12.90 | 13.11 | 12.82 | 12.83 | 1,265,772 | -0.35(-2.68%) |
Jan 30, 2014 | 13.18 | 13.27 | 12.95 | 13.18 | 652,281 | +0.16(+1.25%) |
Jan 29, 2014 | 13.09 | 13.30 | 12.99 | 13.02 | 537,554 | -0.24(-1.78%) |
Jan 28, 2014 | 13.23 | 13.29 | 13.14 | 13.25 | 792,786 | +0.07(+0.55%) |
Jan 27, 2014 | 13.15 | 13.46 | 13.06 | 13.18 | 762,887 | +0.05(+0.41%) |
Jan 24, 2014 | 13.76 | 13.79 | 13.07 | 13.13 | 1,368,652 | -0.76(-5.49%) |
Jan 23, 2014 | 13.88 | 13.91 | 13.66 | 13.89 | 825,564 | -0.10(-0.71%) |
Jan 22, 2014 | 13.94 | 13.99 | 13.77 | 13.99 | 366,341 | +0.08(+0.59%) |
Jan 21, 2014 | 13.95 | 14.03 | 13.75 | 13.91 | 538,512 | +0.10(+0.72%) |
Jan 17, 2014 | 13.83 | 13.81 | 13.81 | 13.81 | 314,475 | -0.07(-0.52%) |
Jan 16, 2014 | 14.01 | 14.08 | 13.82 | 13.88 | 784,775 | -0.19(-1.35%) |
Jan 15, 2014 | 13.60 | 14.11 | 13.58 | 14.07 | 1,356,417 | +0.47(+3.47%) |
Jan 14, 2014 | 13.45 | 13.66 | 13.45 | 13.60 | 590,874 | +0.19(+1.42%) |
Jan 13, 2014 | 13.71 | 13.73 | 13.33 | 13.41 | 612,738 | -0.34(-2.44%) |
Jan 10, 2014 | 13.65 | 13.81 | 13.61 | 13.74 | 381,101 | +0.06(+0.46%) |
Jan 09, 2014 | 13.83 | 13.84 | 13.55 | 13.68 | 744,912 | -0.07(-0.53%) |
Jan 08, 2014 | 13.95 | 14.00 | 13.64 | 13.75 | 841,701 | -0.29(-2.06%) |
Jan 07, 2014 | 13.97 | 14.14 | 13.88 | 14.04 | 812,704 | +0.15(+1.11%) |
Jan 06, 2014 | 14.14 | 14.20 | 13.83 | 13.89 | 961,636 | -0.23(-1.60%) |
Jan 03, 2014 | 14.12 | 14.22 | 14.05 | 14.12 | 1,362,085 | -0.02(-0.13%) |
Jan 02, 2014 | 14.32 | 14.46 | 14.08 | 14.13 | 1,967,261 | -0.23(-1.58%) |
Dec 31, 2013 | 14.60 | 14.36 | 14.36 | 14.36 | 1,662,511 | -0.20(-1.37%) |
Dec 30, 2013 | 13.98 | 14.57 | 13.92 | 14.56 | 1,668,398 | +0.62(+4.41%) |
Dec 27, 2013 | 14.08 | 14.20 | 13.90 | 13.94 | 429,331 | -0.05(-0.39%) |
Dec 26, 2013 | 13.75 | 14.05 | 13.41 | 14.00 | 811,657 | +0.28(+2.04%) |
Dec 24, 2013 | 13.58 | 13.74 | 13.53 | 13.72 | 301,809 | +0.13(+0.93%) |
Dec 23, 2013 | 13.33 | 13.66 | 13.27 | 13.59 | 958,857 | +0.36(+2.74%) |
Dec 20, 2013 | 12.81 | 13.32 | 12.81 | 13.23 | 1,525,905 | +0.38(+2.96%) |
Dec 19, 2013 | 13.03 | 13.11 | 12.82 | 12.85 | 538,416 | -0.26(-2.00%) |
Dec 18, 2013 | 13.00 | 13.15 | 12.70 | 13.11 | 767,280 | +0.10(+0.77%) |
Dec 17, 2013 | 12.70 | 13.05 | 12.56 | 13.01 | 1,054,176 | +0.33(+2.64%) |
Dec 16, 2013 | 12.45 | 12.72 | 12.42 | 12.68 | 569,702 | +0.32(+2.56%) |
Dec 13, 2013 | 12.31 | 12.45 | 12.25 | 12.36 | 438,998 | +0.10(+0.81%) |
Dec 12, 2013 | 12.18 | 12.40 | 12.09 | 12.26 | 572,821 | +0.13(+1.04%) |
Dec 11, 2013 | 12.25 | 12.30 | 12.11 | 12.13 | 643,314 | -0.10(-0.81%) |
Dec 10, 2013 | 12.27 | 12.35 | 12.16 | 12.23 | 602,490 | -0.05(-0.44%) |
Dec 09, 2013 | 12.39 | 12.49 | 12.28 | 12.29 | 639,428 | -0.12(-0.95%) |
Dec 06, 2013 | 12.47 | 12.56 | 12.30 | 12.41 | 659,442 | +0.08(+0.66%) |
Dec 05, 2013 | 12.42 | 12.47 | 12.27 | 12.32 | 892,432 | -0.14(-1.16%) |
Dec 04, 2013 | 12.60 | 12.88 | 12.46 | 12.47 | 1,311,769 | -0.23(-1.78%) |
Dec 03, 2013 | 12.61 | 12.76 | 12.52 | 12.69 | 2,950,220 | +0.04(+0.29%) |