Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.14 | 11.42 | 11.01 | 11.01 | 48,181 | -0.19(-1.65%) |
Sep 29, 2014 | 11.30 | 11.50 | 11.10 | 11.20 | 38,676 | -0.15(-1.37%) |
Sep 26, 2014 | 11.47 | 11.58 | 11.25 | 11.35 | 25,632 | +0.01(+0.09%) |
Sep 25, 2014 | 11.66 | 11.76 | 11.09 | 11.34 | 44,457 | -0.38(-3.24%) |
Sep 24, 2014 | 11.50 | 11.99 | 11.50 | 11.72 | 33,256 | +0.16(+1.38%) |
Sep 23, 2014 | 12.00 | 12.37 | 11.30 | 11.56 | 113,539 | -0.53(-4.38%) |
Sep 22, 2014 | 12.50 | 12.50 | 11.86 | 12.09 | 63,235 | -0.55(-4.35%) |
Sep 19, 2014 | 12.82 | 12.82 | 12.16 | 12.64 | 43,699 | -0.05(-0.39%) |
Sep 18, 2014 | 13.08 | 13.08 | 12.42 | 12.69 | 67,872 | -0.26(-2.01%) |
Sep 17, 2014 | 13.18 | 13.29 | 12.30 | 12.95 | 78,553 | -0.23(-1.75%) |
Sep 16, 2014 | 12.29 | 13.41 | 11.74 | 13.18 | 430,290 | +1.74(+15.21%) |
Sep 15, 2014 | 11.98 | 12.03 | 11.05 | 11.44 | 84,616 | -0.61(-5.06%) |
Sep 12, 2014 | 11.94 | 12.23 | 11.87 | 12.05 | 37,196 | -0.09(-0.74%) |
Sep 11, 2014 | 12.14 | 12.24 | 11.80 | 12.14 | 18,812 | -0.03(-0.25%) |
Sep 10, 2014 | 11.85 | 12.34 | 11.76 | 12.17 | 32,359 | +0.30(+2.53%) |
Sep 09, 2014 | 11.90 | 12.04 | 11.77 | 11.87 | 25,774 | -0.10(-0.84%) |
Sep 08, 2014 | 12.01 | 12.50 | 11.75 | 11.97 | 39,173 | -0.13(-1.07%) |
Sep 05, 2014 | 12.33 | 12.35 | 12.10 | 12.10 | 26,452 | -0.22(-1.79%) |
Sep 04, 2014 | 12.66 | 12.78 | 12.28 | 12.32 | 24,612 | -0.34(-2.69%) |
Sep 03, 2014 | 12.91 | 13.20 | 12.51 | 12.66 | 59,800 | -0.15(-1.17%) |
Sep 02, 2014 | 12.21 | 12.96 | 12.09 | 12.81 | 71,724 | +0.59(+4.83%) |
Aug 29, 2014 | 12.20 | 12.22 | 12.22 | 12.22 | 19,300 | +0.02(+0.16%) |
Aug 28, 2014 | 12.30 | 12.39 | 12.28 | 12.20 | 25,152 | -0.11(-0.89%) |
Aug 27, 2014 | 12.13 | 12.39 | 11.99 | 12.31 | 32,118 | +0.15(+1.23%) |
Aug 26, 2014 | 12.11 | 12.36 | 12.02 | 12.16 | 31,700 | +0.11(+0.91%) |
Aug 25, 2014 | 12.18 | 12.49 | 11.99 | 12.05 | 46,642 | -0.20(-1.63%) |
Aug 22, 2014 | 12.22 | 12.41 | 12.00 | 12.25 | 35,161 | +0.03(+0.25%) |
Aug 21, 2014 | 12.34 | 12.34 | 12.05 | 12.22 | 60,790 | -0.10(-0.81%) |
Aug 20, 2014 | 12.48 | 12.78 | 12.30 | 12.32 | 38,573 | -0.30(-2.38%) |
Aug 19, 2014 | 12.86 | 12.99 | 12.56 | 12.62 | 51,278 | -0.18(-1.41%) |
Aug 18, 2014 | 13.25 | 13.25 | 12.40 | 12.80 | 148,068 | -0.52(-3.90%) |
Aug 15, 2014 | 14.19 | 14.20 | 12.76 | 13.32 | 187,018 | -0.80(-5.67%) |
Aug 14, 2014 | 13.41 | 14.40 | 13.41 | 14.12 | 269,079 | +0.73(+5.45%) |
Aug 13, 2014 | 11.41 | 13.64 | 11.30 | 13.39 | 309,501 | +1.99(+17.46%) |
Aug 12, 2014 | 10.45 | 11.45 | 10.45 | 11.40 | 90,397 | +0.88(+8.37%) |
Aug 11, 2014 | 10.08 | 10.72 | 9.990 | 10.52 | 79,715 | +0.56(+5.62%) |
Aug 08, 2014 | 9.780 | 10.07 | 9.710 | 9.960 | 35,056 | +0.26(+2.68%) |
Aug 07, 2014 | 10.13 | 10.13 | 9.620 | 9.700 | 34,744 | -0.40(-3.96%) |
Aug 06, 2014 | 9.560 | 10.14 | 9.500 | 10.10 | 60,553 | +0.40(+4.12%) |
Aug 05, 2014 | 9.500 | 10.00 | 9.320 | 9.700 | 78,155 | +0.03(+0.31%) |
Aug 04, 2014 | 10.04 | 10.10 | 9.610 | 9.670 | 85,979 | -0.28(-2.81%) |
Aug 01, 2014 | 10.22 | 10.66 | 9.900 | 9.950 | 130,206 | -0.33(-3.21%) |
Jul 31, 2014 | 10.49 | 10.72 | 10.26 | 10.28 | 85,132 | -0.36(-3.38%) |
Jul 30, 2014 | 10.65 | 10.99 | 10.56 | 10.64 | 74,432 | +0.07(+0.66%) |
Jul 29, 2014 | 11.12 | 11.19 | 10.54 | 10.57 | 109,195 | -0.57(-5.12%) |
Jul 28, 2014 | 11.49 | 11.49 | 11.03 | 11.14 | 86,181 | -0.30(-2.62%) |
Jul 25, 2014 | 11.60 | 11.65 | 11.35 | 11.44 | 56,875 | -0.20(-1.72%) |
Jul 24, 2014 | 11.57 | 11.77 | 11.52 | 11.64 | 65,117 | +0.09(+0.78%) |
Jul 23, 2014 | 11.95 | 12.02 | 11.51 | 11.55 | 80,211 | -0.27(-2.28%) |
Jul 22, 2014 | 11.91 | 12.19 | 11.75 | 11.82 | 67,583 | -0.04(-0.34%) |
Jul 21, 2014 | 11.89 | 12.09 | 11.61 | 11.86 | 59,703 | -0.18(-1.50%) |
Jul 18, 2014 | 11.65 | 12.33 | 11.57 | 12.04 | 71,221 | +0.49(+4.24%) |
Jul 17, 2014 | 11.56 | 11.78 | 11.51 | 11.55 | 38,227 | -0.17(-1.45%) |
Jul 16, 2014 | 12.02 | 12.15 | 11.65 | 11.72 | 69,461 | -0.17(-1.43%) |
Jul 15, 2014 | 12.06 | 12.24 | 11.89 | 11.89 | 41,648 | -0.22(-1.82%) |
Jul 14, 2014 | 12.36 | 12.39 | 11.94 | 12.11 | 76,990 | -0.18(-1.46%) |
Jul 11, 2014 | 12.74 | 12.74 | 12.12 | 12.29 | 61,562 | +0.08(+0.66%) |
Jul 10, 2014 | 11.97 | 12.36 | 11.97 | 12.21 | 47,051 | -0.04(-0.33%) |
Jul 09, 2014 | 12.40 | 12.48 | 12.09 | 12.25 | 31,681 | -0.15(-1.21%) |
Jul 08, 2014 | 13.03 | 13.03 | 11.87 | 12.40 | 118,293 | -0.63(-4.83%) |
Jul 07, 2014 | 12.91 | 13.20 | 12.90 | 13.03 | 38,643 | +0.12(+0.93%) |
Jul 03, 2014 | 12.88 | 12.91 | 12.91 | 12.91 | 24,800 | +0.07(+0.55%) |
Jul 02, 2014 | 12.61 | 12.88 | 12.49 | 12.84 | 70,770 | +0.17(+1.34%) |
Jul 01, 2014 | 12.25 | 12.73 | 12.11 | 12.67 | 50,928 | +0.47(+3.85%) |
Jun 30, 2014 | 11.91 | 12.63 | 11.81 | 12.20 | 53,687 | +0.23(+1.92%) |
Jun 27, 2014 | 11.91 | 12.00 | 11.61 | 11.97 | 39,582 | -0.01(-0.08%) |
Jun 26, 2014 | 11.44 | 12.06 | 11.44 | 11.98 | 49,531 | +0.50(+4.36%) |
Jun 25, 2014 | 11.73 | 11.84 | 11.28 | 11.48 | 74,260 | -0.23(-1.96%) |
Jun 24, 2014 | 12.38 | 12.38 | 11.70 | 11.71 | 92,791 | -0.58(-4.72%) |
Jun 23, 2014 | 12.73 | 12.83 | 12.20 | 12.29 | 46,073 | -0.51(-3.98%) |
Jun 20, 2014 | 12.61 | 12.83 | 12.31 | 12.80 | 43,762 | +0.12(+0.95%) |
Jun 19, 2014 | 12.73 | 12.86 | 12.61 | 12.68 | 48,991 | +0.02(+0.16%) |
Jun 18, 2014 | 12.68 | 12.74 | 12.37 | 12.66 | 34,665 | +0.00(+0.00%) |
Jun 17, 2014 | 12.33 | 12.89 | 12.21 | 12.66 | 77,395 | +0.36(+2.93%) |
Jun 16, 2014 | 12.41 | 12.61 | 12.21 | 12.30 | 25,359 | -0.08(-0.65%) |
Jun 13, 2014 | 12.04 | 12.64 | 12.04 | 12.38 | 42,527 | +0.26(+2.15%) |
Jun 12, 2014 | 12.59 | 12.70 | 12.02 | 12.12 | 76,065 | -0.38(-3.04%) |
Jun 11, 2014 | 12.04 | 12.59 | 11.91 | 12.50 | 56,090 | +0.40(+3.31%) |
Jun 10, 2014 | 12.17 | 12.30 | 11.95 | 12.10 | 78,388 | -0.52(-4.12%) |
Jun 06, 2014 | 12.61 | 12.84 | 12.40 | 12.62 | 59,037 | -0.06(-0.47%) |
Jun 05, 2014 | 12.17 | 12.77 | 12.11 | 12.68 | 117,201 | +0.51(+4.19%) |
Jun 04, 2014 | 12.23 | 12.23 | 11.47 | 12.17 | 190,080 | -0.04(-0.33%) |
Jun 03, 2014 | 12.60 | 12.63 | 11.85 | 12.21 | 124,458 | -0.34(-2.71%) |
Jun 02, 2014 | 12.93 | 12.99 | 12.25 | 12.55 | 104,006 | -0.40(-3.09%) |
May 30, 2014 | 13.17 | 13.40 | 12.81 | 12.95 | 85,078 | -0.29(-2.19%) |
May 29, 2014 | 13.01 | 13.40 | 12.91 | 13.24 | 87,273 | +0.23(+1.77%) |
May 28, 2014 | 13.15 | 13.27 | 12.80 | 13.01 | 74,455 | -0.25(-1.89%) |
May 27, 2014 | 13.58 | 13.58 | 13.02 | 13.26 | 85,777 | -0.18(-1.34%) |
May 23, 2014 | 13.41 | 13.44 | 13.44 | 13.44 | 94,000 | -0.21(-1.54%) |
May 22, 2014 | 13.21 | 13.65 | 13.06 | 13.65 | 88,960 | +0.43(+3.25%) |
May 21, 2014 | 13.10 | 13.35 | 12.67 | 13.22 | 173,893 | +0.07(+0.53%) |
May 20, 2014 | 13.00 | 13.47 | 12.50 | 13.15 | 165,240 | +0.13(+1.00%) |
May 19, 2014 | 13.70 | 13.88 | 12.80 | 13.02 | 237,139 | -0.84(-6.06%) |
May 16, 2014 | 14.40 | 14.40 | 13.52 | 13.86 | 185,531 | -0.41(-2.87%) |
May 15, 2014 | 15.71 | 15.95 | 13.44 | 14.27 | 722,751 | -3.34(-18.97%) |
May 14, 2014 | 17.19 | 17.74 | 16.80 | 17.61 | 108,378 | +0.38(+2.21%) |
May 13, 2014 | 16.76 | 17.64 | 16.63 | 17.23 | 100,069 | +0.39(+2.32%) |
May 12, 2014 | 15.81 | 16.98 | 15.81 | 16.84 | 158,819 | +1.23(+7.88%) |
May 09, 2014 | 15.46 | 15.82 | 15.15 | 15.61 | 56,166 | +0.00(+0.00%) |
May 08, 2014 | 15.65 | 16.12 | 15.38 | 15.61 | 65,720 | -0.03(-0.19%) |
May 07, 2014 | 15.99 | 16.70 | 15.12 | 15.64 | 91,640 | -0.29(-1.82%) |
May 06, 2014 | 16.14 | 16.80 | 15.81 | 15.93 | 70,157 | -0.31(-1.91%) |
May 05, 2014 | 15.80 | 16.47 | 15.66 | 16.24 | 103,701 | +0.25(+1.56%) |
May 02, 2014 | 16.15 | 16.33 | 15.76 | 15.99 | 80,434 | -0.09(-0.56%) |
May 01, 2014 | 15.34 | 16.30 | 15.34 | 16.08 | 88,159 | +0.61(+3.94%) |
Apr 30, 2014 | 15.58 | 15.58 | 15.00 | 15.47 | 84,321 | -0.17(-1.12%) |
Apr 29, 2014 | 15.31 | 15.79 | 15.19 | 15.64 | 91,789 | +0.46(+3.00%) |
Apr 28, 2014 | 15.67 | 16.03 | 14.81 | 15.19 | 93,043 | -0.47(-3.00%) |
Apr 25, 2014 | 16.14 | 16.35 | 15.50 | 15.66 | 95,406 | -0.54(-3.33%) |
Apr 24, 2014 | 16.72 | 16.77 | 15.80 | 16.20 | 86,782 | -0.33(-2.00%) |
Apr 23, 2014 | 17.91 | 17.91 | 16.28 | 16.53 | 209,097 | -1.35(-7.55%) |
Apr 22, 2014 | 17.13 | 18.00 | 16.92 | 17.88 | 152,256 | +0.88(+5.18%) |
Apr 21, 2014 | 16.46 | 17.17 | 16.31 | 17.00 | 99,392 | +0.72(+4.42%) |
Apr 17, 2014 | 16.30 | 16.28 | 16.28 | 16.28 | 89,200 | -0.03(-0.18%) |
Apr 16, 2014 | 15.19 | 16.49 | 15.00 | 16.31 | 150,191 | +1.36(+9.10%) |
Apr 15, 2014 | 15.42 | 15.91 | 14.17 | 14.95 | 203,759 | -0.42(-2.73%) |
Apr 14, 2014 | 15.90 | 16.14 | 15.13 | 15.37 | 132,387 | -0.24(-1.54%) |
Apr 11, 2014 | 16.00 | 16.17 | 15.40 | 15.61 | 102,656 | -0.43(-2.68%) |
Apr 10, 2014 | 16.63 | 17.02 | 15.82 | 16.04 | 136,246 | -0.71(-4.24%) |
Apr 09, 2014 | 16.27 | 16.87 | 15.96 | 16.75 | 91,945 | +0.58(+3.59%) |
Apr 08, 2014 | 15.53 | 16.32 | 15.22 | 16.17 | 185,452 | +0.58(+3.72%) |
Apr 07, 2014 | 16.29 | 16.34 | 15.08 | 15.59 | 337,295 | -0.87(-5.29%) |
Apr 04, 2014 | 17.33 | 17.44 | 16.19 | 16.46 | 197,500 | -0.63(-3.69%) |
Apr 03, 2014 | 18.19 | 18.19 | 16.88 | 17.09 | 186,018 | -1.03(-5.68%) |
Apr 02, 2014 | 18.23 | 18.70 | 18.01 | 18.12 | 135,314 | +0.07(+0.39%) |
Apr 01, 2014 | 17.58 | 18.24 | 17.53 | 18.05 | 111,540 | +0.47(+2.67%) |
Mar 31, 2014 | 17.07 | 18.09 | 16.80 | 17.58 | 144,792 | +0.69(+4.09%) |
Mar 28, 2014 | 17.00 | 17.75 | 16.70 | 16.89 | 121,443 | -0.14(-0.82%) |
Mar 27, 2014 | 16.61 | 17.60 | 16.20 | 17.03 | 216,175 | +0.34(+2.04%) |
Mar 26, 2014 | 17.63 | 17.66 | 16.41 | 16.69 | 253,778 | -0.70(-4.03%) |
Mar 25, 2014 | 17.47 | 18.30 | 17.26 | 17.39 | 130,525 | +0.08(+0.46%) |
Mar 24, 2014 | 19.08 | 19.08 | 16.50 | 17.31 | 393,537 | -1.86(-9.70%) |
Mar 21, 2014 | 19.52 | 19.82 | 19.04 | 19.17 | 132,650 | -0.29(-1.49%) |
Mar 20, 2014 | 19.67 | 19.90 | 19.12 | 19.46 | 115,360 | -0.40(-2.01%) |
Mar 19, 2014 | 20.86 | 20.86 | 19.44 | 19.86 | 189,077 | -0.92(-4.43%) |
Mar 18, 2014 | 19.62 | 20.95 | 19.58 | 20.78 | 199,126 | +1.40(+7.22%) |
Mar 17, 2014 | 19.72 | 20.15 | 19.21 | 19.38 | 156,602 | -0.02(-0.10%) |
Mar 14, 2014 | 18.87 | 19.79 | 18.81 | 19.40 | 205,652 | +0.55(+2.92%) |
Mar 13, 2014 | 19.78 | 20.19 | 18.65 | 18.85 | 201,860 | -1.00(-5.04%) |
Mar 12, 2014 | 20.29 | 20.29 | 19.06 | 19.85 | 272,585 | -0.64(-3.12%) |
Mar 11, 2014 | 20.87 | 21.75 | 20.41 | 20.49 | 147,470 | -0.45(-2.15%) |
Mar 10, 2014 | 20.98 | 21.34 | 20.21 | 20.94 | 135,345 | +0.04(+0.19%) |
Mar 07, 2014 | 21.72 | 21.72 | 20.11 | 20.90 | 316,122 | -0.74(-3.42%) |
Mar 06, 2014 | 22.40 | 22.79 | 21.25 | 21.64 | 207,404 | -0.66(-2.96%) |
Mar 05, 2014 | 22.50 | 22.71 | 22.05 | 22.30 | 118,979 | -0.17(-0.76%) |
Mar 04, 2014 | 22.18 | 22.80 | 21.54 | 22.47 | 269,539 | +1.00(+4.66%) |
Mar 03, 2014 | 21.60 | 22.06 | 20.50 | 21.47 | 315,024 | -1.19(-5.25%) |
Feb 28, 2014 | 24.65 | 25.75 | 21.90 | 22.66 | 581,207 | -2.02(-8.18%) |
Feb 27, 2014 | 21.81 | 24.73 | 21.33 | 24.68 | 675,968 | +2.87(+13.16%) |
Feb 26, 2014 | 22.24 | 22.90 | 21.55 | 21.81 | 281,330 | -0.20(-0.91%) |
Feb 25, 2014 | 21.46 | 22.68 | 21.07 | 22.01 | 260,273 | +0.33(+1.52%) |
Feb 24, 2014 | 21.22 | 22.00 | 21.18 | 21.68 | 203,333 | +0.48(+2.26%) |
Feb 21, 2014 | 22.50 | 22.94 | 21.10 | 21.20 | 249,002 | -1.24(-5.53%) |
Feb 20, 2014 | 21.77 | 22.50 | 20.61 | 22.44 | 365,304 | +0.61(+2.79%) |
Feb 19, 2014 | 23.18 | 23.57 | 21.52 | 21.83 | 339,788 | -1.56(-6.67%) |
Feb 18, 2014 | 23.00 | 24.91 | 22.44 | 23.39 | 697,727 | +0.74(+3.27%) |
Feb 14, 2014 | 18.10 | 22.65 | 22.65 | 22.65 | 1,564,900 | +4.55(+25.14%) |
Feb 13, 2014 | 17.39 | 18.59 | 17.39 | 18.10 | 129,005 | +0.37(+2.09%) |
Feb 12, 2014 | 17.16 | 17.90 | 16.50 | 17.73 | 225,456 | +0.37(+2.13%) |
Feb 11, 2014 | 18.40 | 19.00 | 16.60 | 17.36 | 348,163 | -1.09(-5.91%) |
Feb 10, 2014 | 18.93 | 19.06 | 18.09 | 18.45 | 144,870 | +0.07(+0.38%) |
Feb 07, 2014 | 18.22 | 19.27 | 18.20 | 18.38 | 211,862 | +0.30(+1.66%) |
Feb 06, 2014 | 17.49 | 18.62 | 17.43 | 18.08 | 239,342 | +0.94(+5.48%) |
Feb 05, 2014 | 16.67 | 17.49 | 16.25 | 17.14 | 151,958 | +0.18(+1.06%) |
Feb 04, 2014 | 16.71 | 17.48 | 16.22 | 16.96 | 174,648 | +0.14(+0.83%) |
Feb 03, 2014 | 18.10 | 18.28 | 16.78 | 16.82 | 361,303 | -1.63(-8.83%) |
Jan 31, 2014 | 18.72 | 19.25 | 18.18 | 18.45 | 148,468 | -0.89(-4.60%) |
Jan 30, 2014 | 18.68 | 20.04 | 18.27 | 19.34 | 201,134 | +0.91(+4.94%) |
Jan 29, 2014 | 19.00 | 19.00 | 17.90 | 18.43 | 176,105 | -0.95(-4.90%) |
Jan 28, 2014 | 17.81 | 19.50 | 17.52 | 19.38 | 228,793 | +1.28(+7.07%) |
Jan 27, 2014 | 19.64 | 20.34 | 17.00 | 18.10 | 581,771 | -1.54(-7.84%) |
Jan 24, 2014 | 20.72 | 20.80 | 19.40 | 19.64 | 309,926 | -1.29(-6.16%) |
Jan 23, 2014 | 21.79 | 21.79 | 20.50 | 20.93 | 310,113 | -0.96(-4.39%) |
Jan 22, 2014 | 21.21 | 21.95 | 20.50 | 21.89 | 391,362 | +0.37(+1.72%) |
Jan 21, 2014 | 22.02 | 22.08 | 20.82 | 21.52 | 285,564 | +0.22(+1.03%) |
Jan 17, 2014 | 21.98 | 21.30 | 21.30 | 21.30 | 508,100 | -0.57(-2.61%) |
Jan 16, 2014 | 24.07 | 24.78 | 21.35 | 21.87 | 672,894 | -2.51(-10.30%) |
Jan 15, 2014 | 25.48 | 25.48 | 24.07 | 24.38 | 344,776 | -1.10(-4.32%) |
Jan 14, 2014 | 24.75 | 25.73 | 24.31 | 25.48 | 287,565 | +0.73(+2.95%) |
Jan 13, 2014 | 25.88 | 27.95 | 24.37 | 24.75 | 744,515 | -1.13(-4.37%) |
Jan 10, 2014 | 25.00 | 25.99 | 24.06 | 25.88 | 294,781 | +1.09(+4.40%) |
Jan 09, 2014 | 25.26 | 25.88 | 24.05 | 24.79 | 413,376 | -0.58(-2.29%) |
Jan 08, 2014 | 26.32 | 26.40 | 24.60 | 25.37 | 513,918 | -0.95(-3.61%) |
Jan 07, 2014 | 24.47 | 26.37 | 24.00 | 26.32 | 1,014,788 | +2.33(+9.71%) |
Jan 06, 2014 | 20.51 | 24.09 | 20.00 | 23.99 | 1,111,186 | +4.03(+20.19%) |
Jan 03, 2014 | 20.17 | 20.65 | 19.51 | 19.96 | 224,348 | -0.21(-1.04%) |
Jan 02, 2014 | 20.99 | 21.45 | 19.77 | 20.17 | 468,724 | -1.04(-4.89%) |
Dec 31, 2013 | 17.75 | 21.21 | 21.21 | 21.21 | 773,800 | +3.52(+19.89%) |
Dec 30, 2013 | 17.52 | 17.84 | 16.97 | 17.69 | 126,824 | +0.17(+0.97%) |
Dec 27, 2013 | 17.44 | 17.70 | 16.80 | 17.52 | 120,064 | -0.15(-0.85%) |
Dec 26, 2013 | 17.50 | 17.80 | 17.11 | 17.67 | 144,811 | +0.16(+0.91%) |
Dec 24, 2013 | 18.33 | 18.46 | 17.34 | 17.51 | 159,639 | -0.94(-5.09%) |
Dec 23, 2013 | 18.06 | 18.74 | 17.52 | 18.45 | 274,359 | +0.68(+3.83%) |
Dec 20, 2013 | 16.62 | 17.96 | 16.60 | 17.77 | 261,117 | +1.06(+6.34%) |
Dec 19, 2013 | 16.46 | 17.28 | 16.02 | 16.71 | 137,456 | +0.22(+1.33%) |
Dec 18, 2013 | 16.79 | 16.88 | 15.80 | 16.49 | 197,545 | -0.14(-0.84%) |
Dec 17, 2013 | 16.67 | 17.20 | 16.32 | 16.63 | 227,714 | -0.03(-0.18%) |
Dec 16, 2013 | 15.19 | 16.97 | 14.70 | 16.66 | 488,852 | +1.45(+9.53%) |
Dec 13, 2013 | 15.49 | 15.97 | 14.68 | 15.21 | 271,193 | -0.13(-0.85%) |
Dec 12, 2013 | 15.60 | 16.21 | 15.32 | 15.34 | 139,481 | -0.37(-2.36%) |
Dec 11, 2013 | 16.86 | 17.45 | 15.29 | 15.71 | 340,538 | -1.28(-7.53%) |
Dec 10, 2013 | 17.23 | 17.48 | 16.80 | 16.99 | 155,785 | -0.37(-2.13%) |
Dec 09, 2013 | 18.02 | 18.43 | 16.69 | 17.36 | 362,091 | -0.66(-3.66%) |
Dec 06, 2013 | 17.43 | 18.02 | 16.26 | 18.02 | 0 | +0.82(+4.77%) |
Dec 05, 2013 | 17.74 | 18.38 | 16.90 | 17.20 | 0 | -0.54(-3.04%) |
Dec 04, 2013 | 18.06 | 18.43 | 17.39 | 17.74 | 0 | -0.69(-3.74%) |
Dec 03, 2013 | 17.89 | 18.43 | 16.86 | 18.43 | 265,811 | +0.54(+3.02%) |
Dec 02, 2013 | 19.26 | 19.27 | 17.12 | 17.89 | 0 | -1.41(-7.31%) |
Nov 29, 2013 | 19.78 | 19.94 | 18.92 | 19.30 | 0 | -0.33(-1.68%) |
Nov 27, 2013 | 20.00 | 20.68 | 19.40 | 19.63 | 0 | -0.24(-1.21%) |
Nov 26, 2013 | 19.22 | 20.12 | 17.80 | 19.87 | 0 | +0.86(+4.52%) |
Nov 25, 2013 | 21.69 | 22.34 | 18.94 | 19.01 | 544,877 | -1.96(-9.35%) |
Nov 22, 2013 | 20.39 | 21.90 | 20.01 | 20.97 | 0 | +0.90(+4.48%) |
Nov 21, 2013 | 17.65 | 21.87 | 17.53 | 20.07 | 0 | +2.61(+14.95%) |
Nov 20, 2013 | 17.45 | 17.90 | 16.50 | 17.46 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 19.03 | 19.53 | 17.10 | 17.45 | 0 | -1.14(-6.13%) |
Nov 18, 2013 | 17.23 | 19.66 | 16.30 | 18.59 | 1,313,833 | +1.59(+9.35%) |
Nov 15, 2013 | 14.00 | 18.08 | 13.14 | 17.00 | 0 | +6.31(+59.03%) |
Nov 14, 2013 | 10.83 | 11.00 | 10.37 | 10.69 | 84,000 | -0.34(-3.08%) |
Nov 12, 2013 | 10.87 | 11.18 | 10.64 | 11.03 | 0 | +0.02(+0.18%) |
Nov 11, 2013 | 11.41 | 11.41 | 10.55 | 11.01 | 0 | -0.40(-3.51%) |
Nov 08, 2013 | 11.15 | 11.50 | 10.92 | 11.41 | 0 | +0.31(+2.79%) |
Nov 07, 2013 | 11.83 | 11.99 | 10.93 | 11.10 | 0 | -0.77(-6.49%) |
Nov 06, 2013 | 12.10 | 12.20 | 11.67 | 11.87 | 0 | -0.12(-1.00%) |
Nov 05, 2013 | 12.40 | 12.90 | 11.55 | 11.99 | 0 | -0.39(-3.15%) |
Nov 04, 2013 | 11.57 | 12.49 | 11.12 | 12.38 | 0 | +0.95(+8.31%) |
Nov 01, 2013 | 10.80 | 11.58 | 10.71 | 11.43 | 0 | +0.54(+4.96%) |
Oct 31, 2013 | 10.88 | 11.20 | 10.67 | 10.89 | 0 | -0.06(-0.55%) |
Oct 30, 2013 | 11.21 | 11.44 | 10.25 | 10.95 | 0 | -0.33(-2.93%) |
Oct 29, 2013 | 11.28 | 11.75 | 11.01 | 11.28 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 11.10 | 11.67 | 10.57 | 11.28 | 0 | +0.24(+2.17%) |
Oct 25, 2013 | 10.20 | 11.20 | 10.10 | 11.04 | 0 | +0.89(+8.77%) |
Oct 24, 2013 | 10.21 | 10.37 | 9.901 | 10.15 | 0 | +0.06(+0.59%) |
Oct 23, 2013 | 9.360 | 10.22 | 9.318 | 10.09 | 0 | +0.69(+7.34%) |
Oct 22, 2013 | 9.360 | 9.540 | 9.190 | 9.400 | 0 | +0.06(+0.64%) |
Oct 21, 2013 | 8.990 | 9.650 | 8.880 | 9.340 | 0 | +0.41(+4.59%) |
Oct 18, 2013 | 8.980 | 9.050 | 8.750 | 8.930 | 93,471 | -0.02(-0.22%) |
Oct 17, 2013 | 8.900 | 9.165 | 8.700 | 8.950 | 0 | -0.06(-0.67%) |
Oct 16, 2013 | 9.120 | 9.220 | 8.780 | 9.010 | 0 | -0.11(-1.21%) |
Oct 15, 2013 | 9.000 | 9.220 | 8.792 | 9.120 | 0 | +0.13(+1.45%) |
Oct 14, 2013 | 8.580 | 9.170 | 8.541 | 8.990 | 0 | +0.46(+5.39%) |
Oct 11, 2013 | 8.650 | 8.800 | 8.493 | 8.530 | 0 | -0.06(-0.70%) |
Oct 10, 2013 | 8.400 | 9.320 | 8.360 | 8.590 | 0 | +0.32(+3.87%) |
Oct 09, 2013 | 8.740 | 8.850 | 8.260 | 8.270 | 0 | -0.64(-7.18%) |
Oct 08, 2013 | 9.500 | 9.740 | 8.610 | 8.910 | 0 | -0.69(-7.19%) |
Oct 07, 2013 | 8.470 | 9.780 | 8.310 | 9.600 | 0 | +1.01(+11.76%) |
Oct 04, 2013 | 7.390 | 8.600 | 7.340 | 8.590 | 0 | +1.26(+17.19%) |
Oct 03, 2013 | 7.400 | 7.430 | 7.030 | 7.330 | 0 | +0.06(+0.83%) |
Oct 02, 2013 | 7.210 | 7.850 | 7.061 | 7.270 | 0 | +1.25(+20.76%) |