Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.77 | 14.07 | 14.07 | 14.07 | 327,774 | +0.28(+2.07%) |
Dec 30, 2014 | 13.84 | 14.12 | 13.42 | 13.79 | 180,805 | -0.12(-0.90%) |
Dec 29, 2014 | 13.95 | 14.12 | 13.45 | 13.91 | 171,974 | -0.11(-0.76%) |
Dec 26, 2014 | 14.30 | 14.36 | 13.76 | 14.02 | 140,376 | -0.24(-1.68%) |
Dec 24, 2014 | 13.89 | 14.26 | 14.26 | 14.26 | 60,095 | +0.33(+2.36%) |
Dec 23, 2014 | 13.94 | 14.22 | 13.83 | 13.93 | 164,769 | -0.02(-0.13%) |
Dec 22, 2014 | 13.96 | 14.03 | 13.62 | 13.95 | 193,301 | +0.05(+0.38%) |
Dec 19, 2014 | 14.07 | 14.24 | 13.64 | 13.90 | 315,264 | -0.23(-1.64%) |
Dec 18, 2014 | 13.40 | 14.16 | 12.96 | 14.13 | 211,096 | +1.05(+8.03%) |
Dec 17, 2014 | 12.04 | 13.08 | 11.97 | 13.08 | 141,539 | +1.01(+8.33%) |
Dec 16, 2014 | 11.76 | 12.34 | 11.59 | 12.07 | 153,787 | +0.27(+2.26%) |
Dec 15, 2014 | 11.58 | 11.88 | 11.23 | 11.80 | 260,723 | +0.22(+1.92%) |
Dec 12, 2014 | 11.57 | 11.69 | 11.44 | 11.58 | 98,139 | -0.13(-1.14%) |
Dec 11, 2014 | 12.02 | 12.15 | 11.67 | 11.72 | 82,788 | -0.30(-2.52%) |
Dec 10, 2014 | 11.90 | 12.11 | 11.83 | 12.02 | 179,867 | +0.11(+0.90%) |
Dec 09, 2014 | 11.67 | 11.94 | 11.35 | 11.91 | 171,129 | +0.07(+0.60%) |
Dec 08, 2014 | 12.03 | 12.04 | 11.75 | 11.84 | 207,808 | -0.26(-2.13%) |
Dec 05, 2014 | 11.90 | 12.23 | 11.90 | 12.10 | 72,457 | +0.21(+1.80%) |
Dec 04, 2014 | 11.99 | 12.00 | 11.74 | 11.88 | 155,450 | -0.17(-1.40%) |
Dec 03, 2014 | 12.36 | 12.45 | 11.93 | 12.05 | 191,337 | -0.32(-2.59%) |
Dec 02, 2014 | 12.42 | 12.55 | 12.21 | 12.37 | 192,705 | -0.06(-0.50%) |
Dec 01, 2014 | 12.74 | 12.74 | 12.24 | 12.44 | 255,216 | +0.37(+3.02%) |
Nov 28, 2014 | 12.44 | 12.46 | 11.99 | 12.07 | 74,701 | -0.40(-3.21%) |
Nov 26, 2014 | 11.91 | 12.47 | 12.47 | 12.47 | 319,911 | +0.49(+4.09%) |
Nov 25, 2014 | 12.02 | 12.13 | 11.71 | 11.98 | 239,048 | +0.01(+0.07%) |
Nov 24, 2014 | 11.72 | 11.99 | 11.63 | 11.97 | 309,027 | +0.21(+1.82%) |
Nov 21, 2014 | 11.43 | 11.80 | 11.28 | 11.76 | 343,061 | +0.56(+5.01%) |
Nov 20, 2014 | 11.05 | 11.37 | 10.94 | 11.20 | 128,684 | +0.14(+1.29%) |
Nov 19, 2014 | 11.26 | 11.32 | 10.98 | 11.06 | 149,943 | -0.24(-2.13%) |
Nov 18, 2014 | 11.22 | 11.71 | 11.13 | 11.30 | 191,911 | +0.08(+0.71%) |
Nov 17, 2014 | 11.17 | 11.33 | 11.13 | 11.22 | 233,051 | +0.00(+0.00%) |
Nov 14, 2014 | 10.98 | 11.37 | 10.90 | 11.22 | 145,068 | +0.21(+1.94%) |
Nov 13, 2014 | 11.02 | 11.08 | 10.82 | 11.00 | 136,232 | +0.03(+0.24%) |
Nov 12, 2014 | 10.83 | 11.00 | 10.74 | 10.98 | 139,414 | +0.08(+0.74%) |
Nov 11, 2014 | 10.99 | 10.99 | 10.77 | 10.90 | 115,040 | -0.06(-0.57%) |
Nov 10, 2014 | 11.03 | 11.12 | 10.73 | 10.96 | 165,366 | -0.01(-0.08%) |
Nov 07, 2014 | 11.18 | 11.18 | 10.92 | 10.97 | 242,525 | -0.15(-1.36%) |
Nov 06, 2014 | 10.90 | 11.29 | 10.87 | 11.12 | 311,534 | +0.15(+1.38%) |
Nov 05, 2014 | 10.07 | 11.39 | 10.07 | 10.97 | 751,148 | +0.93(+9.22%) |
Nov 04, 2014 | 10.44 | 10.51 | 9.980 | 10.04 | 237,118 | -0.40(-3.84%) |
Nov 03, 2014 | 10.58 | 10.77 | 10.06 | 10.44 | 531,395 | +0.06(+0.60%) |
Oct 31, 2014 | 11.23 | 11.57 | 9.935 | 10.38 | 3,144,514 | -5.64(-35.19%) |
Oct 30, 2014 | 15.88 | 16.31 | 15.88 | 16.02 | 117,944 | +0.07(+0.45%) |
Oct 29, 2014 | 15.75 | 16.13 | 15.72 | 15.94 | 81,455 | +0.16(+1.01%) |
Oct 28, 2014 | 15.21 | 15.79 | 15.13 | 15.78 | 140,649 | +0.66(+4.36%) |
Oct 27, 2014 | 15.35 | 15.39 | 14.98 | 15.13 | 136,482 | -0.27(-1.74%) |
Oct 24, 2014 | 15.81 | 15.86 | 15.37 | 15.39 | 45,915 | -0.37(-2.37%) |
Oct 23, 2014 | 15.54 | 15.87 | 15.50 | 15.77 | 87,494 | +0.37(+2.43%) |
Oct 22, 2014 | 15.30 | 15.68 | 15.30 | 15.39 | 47,386 | +0.12(+0.76%) |
Oct 21, 2014 | 15.38 | 15.45 | 15.08 | 15.28 | 151,931 | -0.10(-0.64%) |
Oct 20, 2014 | 15.49 | 15.60 | 15.23 | 15.37 | 99,368 | -0.16(-1.03%) |
Oct 17, 2014 | 15.83 | 15.91 | 15.48 | 15.53 | 109,952 | -0.17(-1.08%) |
Oct 16, 2014 | 15.84 | 16.06 | 15.62 | 15.70 | 129,176 | -0.29(-1.84%) |
Oct 15, 2014 | 15.41 | 16.35 | 15.32 | 16.00 | 128,622 | +0.32(+2.04%) |
Oct 14, 2014 | 15.37 | 15.94 | 15.37 | 15.68 | 121,456 | +0.36(+2.32%) |
Oct 13, 2014 | 15.13 | 15.45 | 15.13 | 15.32 | 108,494 | +0.25(+1.65%) |
Oct 10, 2014 | 15.13 | 15.36 | 14.93 | 15.07 | 148,048 | -0.09(-0.59%) |
Oct 09, 2014 | 16.11 | 16.11 | 15.07 | 15.16 | 194,355 | -1.01(-6.22%) |
Oct 08, 2014 | 15.65 | 16.20 | 15.41 | 16.17 | 178,313 | +0.39(+2.48%) |
Oct 07, 2014 | 15.80 | 16.06 | 15.52 | 15.78 | 90,834 | -0.19(-1.17%) |
Oct 06, 2014 | 15.82 | 16.09 | 15.62 | 15.96 | 68,153 | +0.13(+0.84%) |
Oct 03, 2014 | 16.18 | 16.27 | 15.78 | 15.83 | 43,822 | -0.23(-1.44%) |
Oct 02, 2014 | 15.77 | 16.19 | 15.72 | 16.06 | 101,214 | +0.25(+1.58%) |
Oct 01, 2014 | 16.02 | 16.18 | 15.68 | 15.81 | 123,574 | -0.17(-1.06%) |
Sep 30, 2014 | 15.92 | 16.11 | 15.68 | 15.98 | 98,717 | +0.09(+0.56%) |
Sep 29, 2014 | 15.78 | 16.02 | 15.72 | 15.89 | 87,234 | -0.06(-0.39%) |
Sep 26, 2014 | 15.95 | 16.22 | 15.80 | 15.95 | 135,659 | +0.01(+0.06%) |
Sep 25, 2014 | 16.10 | 16.25 | 15.62 | 15.94 | 112,619 | -0.20(-1.21%) |
Sep 24, 2014 | 15.81 | 16.20 | 15.74 | 16.14 | 99,516 | +0.30(+1.91%) |
Sep 23, 2014 | 16.20 | 16.26 | 15.80 | 15.84 | 105,173 | -0.42(-2.57%) |
Sep 22, 2014 | 16.43 | 16.43 | 16.10 | 16.26 | 79,360 | -0.30(-1.83%) |
Sep 19, 2014 | 16.91 | 16.99 | 16.36 | 16.56 | 165,562 | -0.31(-1.85%) |
Sep 18, 2014 | 16.94 | 17.21 | 16.71 | 16.87 | 157,045 | +0.03(+0.16%) |
Sep 17, 2014 | 16.75 | 16.91 | 16.56 | 16.84 | 146,078 | +0.05(+0.32%) |
Sep 16, 2014 | 17.02 | 17.04 | 16.43 | 16.79 | 372,142 | -0.28(-1.62%) |
Sep 15, 2014 | 16.87 | 17.45 | 16.87 | 17.07 | 310,372 | +0.24(+1.43%) |
Sep 12, 2014 | 16.32 | 16.91 | 16.32 | 16.83 | 228,249 | +0.55(+3.39%) |
Sep 11, 2014 | 15.90 | 16.35 | 15.87 | 16.27 | 121,459 | +0.39(+2.47%) |
Sep 10, 2014 | 15.46 | 15.95 | 15.42 | 15.88 | 98,020 | +0.48(+3.12%) |
Sep 09, 2014 | 15.49 | 15.51 | 15.16 | 15.40 | 109,258 | -0.15(-0.97%) |
Sep 08, 2014 | 15.66 | 15.69 | 15.37 | 15.55 | 95,446 | -0.24(-1.52%) |
Sep 05, 2014 | 15.63 | 16.29 | 15.61 | 15.79 | 157,896 | +0.32(+2.07%) |
Sep 04, 2014 | 15.39 | 15.50 | 15.36 | 15.47 | 119,961 | +0.16(+1.05%) |
Sep 03, 2014 | 15.45 | 15.52 | 15.10 | 15.31 | 273,526 | -0.12(-0.75%) |
Sep 02, 2014 | 15.15 | 15.53 | 15.09 | 15.43 | 109,355 | +0.29(+1.94%) |
Aug 29, 2014 | 14.88 | 15.13 | 15.13 | 15.13 | 69,868 | +0.31(+2.10%) |
Aug 28, 2014 | 14.72 | 14.97 | 14.72 | 14.82 | 50,165 | +0.09(+0.60%) |
Aug 27, 2014 | 15.01 | 15.01 | 14.67 | 14.73 | 144,069 | -0.22(-1.49%) |
Aug 26, 2014 | 14.90 | 15.14 | 14.86 | 14.96 | 84,152 | +0.05(+0.36%) |
Aug 25, 2014 | 14.92 | 15.12 | 14.92 | 14.90 | 50,338 | +0.04(+0.24%) |
Aug 22, 2014 | 15.08 | 15.13 | 14.79 | 14.87 | 87,091 | -0.27(-1.76%) |
Aug 21, 2014 | 14.97 | 15.31 | 14.74 | 15.13 | 57,486 | +0.14(+0.95%) |
Aug 20, 2014 | 15.07 | 15.18 | 14.88 | 14.99 | 73,393 | -0.11(-0.71%) |
Aug 19, 2014 | 15.39 | 15.39 | 15.05 | 15.10 | 100,137 | -0.26(-1.68%) |
Aug 18, 2014 | 15.12 | 15.36 | 15.08 | 15.36 | 123,409 | +0.32(+2.13%) |
Aug 15, 2014 | 15.21 | 15.64 | 14.82 | 15.04 | 159,795 | -0.08(-0.53%) |
Aug 14, 2014 | 14.72 | 15.29 | 14.72 | 15.12 | 221,828 | +0.45(+3.03%) |
Aug 13, 2014 | 14.37 | 14.70 | 14.23 | 14.67 | 147,735 | +0.31(+2.17%) |
Aug 12, 2014 | 14.65 | 14.80 | 14.21 | 14.36 | 160,224 | -0.34(-2.30%) |
Aug 11, 2014 | 14.39 | 14.96 | 14.20 | 14.70 | 197,570 | +0.32(+2.23%) |
Aug 08, 2014 | 14.36 | 14.52 | 14.23 | 14.38 | 85,601 | -0.04(-0.25%) |
Aug 07, 2014 | 14.61 | 14.87 | 14.23 | 14.41 | 106,992 | -0.20(-1.34%) |
Aug 06, 2014 | 14.12 | 14.72 | 14.12 | 14.61 | 211,684 | +0.49(+3.47%) |
Aug 05, 2014 | 13.96 | 14.24 | 13.95 | 14.12 | 152,029 | +0.05(+0.38%) |
Aug 04, 2014 | 14.04 | 14.26 | 13.99 | 14.07 | 188,544 | +0.04(+0.25%) |
Aug 01, 2014 | 14.47 | 14.47 | 13.87 | 14.03 | 496,973 | -0.45(-3.07%) |
Jul 31, 2014 | 14.14 | 14.53 | 13.80 | 14.48 | 634,852 | +0.22(+1.56%) |
Jul 30, 2014 | 13.78 | 14.34 | 13.70 | 14.25 | 196,869 | +0.54(+3.96%) |
Jul 29, 2014 | 13.69 | 13.83 | 13.58 | 13.71 | 99,134 | +0.05(+0.39%) |
Jul 28, 2014 | 13.80 | 13.94 | 13.64 | 13.66 | 88,894 | -0.15(-1.10%) |
Jul 25, 2014 | 13.96 | 14.01 | 13.64 | 13.81 | 95,365 | -0.23(-1.65%) |
Jul 24, 2014 | 14.20 | 14.33 | 13.88 | 14.04 | 97,059 | -0.14(-1.00%) |
Jul 23, 2014 | 13.98 | 14.49 | 13.98 | 14.18 | 139,481 | +0.22(+1.59%) |
Jul 22, 2014 | 13.75 | 14.13 | 13.70 | 13.96 | 175,876 | +0.23(+1.69%) |
Jul 21, 2014 | 13.37 | 13.83 | 13.22 | 13.73 | 122,375 | +0.25(+1.85%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.15 | 13.48 | 182,538 | +0.16(+1.20%) |
Jul 17, 2014 | 13.59 | 13.62 | 13.29 | 13.32 | 108,228 | -0.33(-2.41%) |
Jul 16, 2014 | 13.31 | 13.68 | 13.27 | 13.65 | 154,394 | +0.37(+2.82%) |
Jul 15, 2014 | 13.45 | 13.62 | 13.24 | 13.27 | 139,768 | -0.16(-1.19%) |
Jul 14, 2014 | 13.55 | 13.60 | 13.39 | 13.43 | 103,329 | +0.00(+0.00%) |
Jul 11, 2014 | 13.42 | 13.59 | 13.13 | 13.43 | 303,051 | -0.04(-0.26%) |
Jul 10, 2014 | 13.46 | 13.57 | 13.37 | 13.47 | 229,282 | -0.23(-1.69%) |
Jul 09, 2014 | 13.85 | 14.05 | 13.58 | 13.70 | 139,719 | -0.12(-0.90%) |
Jul 08, 2014 | 14.45 | 14.50 | 13.65 | 13.83 | 259,084 | -0.70(-4.84%) |
Jul 07, 2014 | 15.08 | 15.08 | 14.25 | 14.53 | 213,502 | -0.61(-4.06%) |
Jul 03, 2014 | 15.22 | 15.14 | 15.14 | 15.14 | 181,972 | -0.02(-0.12%) |
Jul 02, 2014 | 14.25 | 15.34 | 14.25 | 15.16 | 315,292 | +0.85(+5.91%) |
Jul 01, 2014 | 13.75 | 14.40 | 13.75 | 14.32 | 142,884 | +0.54(+3.94%) |
Jun 30, 2014 | 13.42 | 13.91 | 13.34 | 13.77 | 179,779 | +0.36(+2.65%) |
Jun 27, 2014 | 13.42 | 13.75 | 13.41 | 13.42 | 683,632 | -0.11(-0.79%) |
Jun 26, 2014 | 13.58 | 13.64 | 13.24 | 13.52 | 115,491 | -0.01(-0.07%) |
Jun 25, 2014 | 13.58 | 13.78 | 13.42 | 13.53 | 116,484 | -0.14(-1.04%) |
Jun 24, 2014 | 13.38 | 13.91 | 13.36 | 13.67 | 160,301 | +0.30(+2.26%) |
Jun 23, 2014 | 13.52 | 13.67 | 13.34 | 13.37 | 110,796 | -0.08(-0.60%) |
Jun 20, 2014 | 13.43 | 13.53 | 13.34 | 13.45 | 193,567 | +0.04(+0.33%) |
Jun 19, 2014 | 13.67 | 13.67 | 13.27 | 13.41 | 144,671 | -0.19(-1.38%) |
Jun 18, 2014 | 13.67 | 13.72 | 13.41 | 13.59 | 157,085 | -0.02(-0.13%) |
Jun 17, 2014 | 13.42 | 13.65 | 13.22 | 13.61 | 424,324 | +0.15(+1.12%) |
Jun 16, 2014 | 12.87 | 13.59 | 12.86 | 13.46 | 344,926 | +0.56(+4.35%) |
Jun 13, 2014 | 12.86 | 12.95 | 12.69 | 12.90 | 265,130 | +0.07(+0.56%) |
Jun 12, 2014 | 12.81 | 12.88 | 12.71 | 12.83 | 114,313 | +0.05(+0.42%) |
Jun 11, 2014 | 12.64 | 12.84 | 12.55 | 12.78 | 191,492 | +0.04(+0.35%) |
Jun 10, 2014 | 12.89 | 12.90 | 12.69 | 12.73 | 123,828 | -0.05(-0.42%) |
Jun 06, 2014 | 12.90 | 13.02 | 12.75 | 12.78 | 100,290 | -0.04(-0.28%) |
Jun 05, 2014 | 12.66 | 12.85 | 12.57 | 12.82 | 138,978 | +0.25(+1.98%) |
Jun 04, 2014 | 12.73 | 12.84 | 12.55 | 12.57 | 85,392 | -0.26(-2.01%) |
Jun 03, 2014 | 12.78 | 12.96 | 12.77 | 12.83 | 112,149 | -0.08(-0.62%) |
Jun 02, 2014 | 12.76 | 12.94 | 12.63 | 12.91 | 154,049 | +0.10(+0.76%) |
May 30, 2014 | 12.66 | 12.82 | 12.60 | 12.81 | 131,157 | +0.09(+0.70%) |
May 29, 2014 | 12.96 | 12.99 | 12.57 | 12.72 | 233,657 | -0.07(-0.56%) |
May 28, 2014 | 12.64 | 12.91 | 12.56 | 12.79 | 199,982 | +0.15(+1.20%) |
May 27, 2014 | 12.73 | 12.99 | 12.59 | 12.64 | 153,576 | +0.07(+0.57%) |
May 23, 2014 | 12.64 | 12.57 | 12.57 | 12.57 | 100,309 | -0.05(-0.42%) |
May 22, 2014 | 12.55 | 12.80 | 12.45 | 12.62 | 69,750 | +0.07(+0.57%) |
May 21, 2014 | 12.65 | 12.72 | 12.54 | 12.55 | 50,288 | +0.00(+0.00%) |
May 20, 2014 | 12.86 | 12.93 | 12.53 | 12.55 | 102,408 | -0.31(-2.42%) |
May 19, 2014 | 12.54 | 12.93 | 12.49 | 12.86 | 105,865 | +0.34(+2.70%) |
May 16, 2014 | 12.82 | 12.89 | 12.40 | 12.53 | 156,254 | -0.36(-2.76%) |
May 15, 2014 | 12.99 | 13.06 | 12.78 | 12.88 | 128,063 | -0.21(-1.63%) |
May 14, 2014 | 13.34 | 13.34 | 12.94 | 13.10 | 426,360 | -0.21(-1.61%) |
May 13, 2014 | 13.24 | 13.50 | 13.03 | 13.31 | 179,888 | +0.12(+0.88%) |
May 12, 2014 | 13.01 | 13.35 | 13.01 | 13.19 | 178,827 | +0.20(+1.51%) |
May 09, 2014 | 12.65 | 13.09 | 12.61 | 13.00 | 300,233 | +0.30(+2.38%) |
May 08, 2014 | 12.87 | 12.94 | 12.61 | 12.69 | 181,512 | -0.19(-1.45%) |
May 07, 2014 | 13.06 | 13.18 | 12.56 | 12.88 | 343,742 | -0.18(-1.36%) |
May 06, 2014 | 13.35 | 13.52 | 12.94 | 13.06 | 220,265 | -0.28(-2.07%) |
May 05, 2014 | 13.48 | 13.53 | 13.13 | 13.34 | 259,922 | -0.04(-0.27%) |
May 02, 2014 | 13.62 | 13.72 | 13.16 | 13.37 | 355,533 | -0.25(-1.83%) |
May 01, 2014 | 13.81 | 14.13 | 13.40 | 13.62 | 523,180 | -0.04(-0.26%) |
Apr 30, 2014 | 15.13 | 15.13 | 13.16 | 13.66 | 1,437,045 | -6.02(-30.59%) |
Apr 29, 2014 | 19.98 | 20.04 | 19.53 | 19.67 | 58,186 | -0.19(-0.94%) |
Apr 28, 2014 | 19.66 | 19.96 | 19.58 | 19.86 | 93,316 | +0.25(+1.27%) |
Apr 25, 2014 | 19.51 | 19.79 | 19.15 | 19.61 | 76,450 | +0.09(+0.46%) |
Apr 24, 2014 | 20.09 | 20.21 | 19.44 | 19.52 | 68,472 | -0.47(-2.36%) |
Apr 23, 2014 | 19.94 | 20.25 | 19.69 | 19.99 | 110,588 | +0.07(+0.36%) |
Apr 22, 2014 | 19.59 | 19.97 | 19.48 | 19.92 | 185,634 | +0.34(+1.73%) |
Apr 21, 2014 | 19.52 | 19.62 | 19.32 | 19.59 | 54,748 | +0.04(+0.23%) |
Apr 17, 2014 | 19.57 | 19.54 | 19.54 | 19.54 | 102,780 | -0.03(-0.14%) |
Apr 16, 2014 | 19.58 | 19.70 | 19.47 | 19.57 | 128,685 | +0.18(+0.92%) |
Apr 15, 2014 | 19.66 | 19.76 | 19.17 | 19.39 | 169,620 | -0.15(-0.77%) |
Apr 14, 2014 | 19.48 | 19.65 | 19.29 | 19.54 | 104,107 | +0.12(+0.64%) |
Apr 11, 2014 | 19.37 | 19.62 | 19.26 | 19.42 | 84,289 | -0.12(-0.64%) |
Apr 10, 2014 | 20.18 | 20.27 | 19.42 | 19.54 | 121,083 | -0.59(-2.92%) |
Apr 09, 2014 | 20.53 | 20.55 | 20.03 | 20.13 | 111,958 | -0.28(-1.35%) |
Apr 08, 2014 | 20.25 | 20.73 | 20.25 | 20.40 | 79,139 | +0.16(+0.79%) |
Apr 07, 2014 | 20.83 | 20.88 | 20.03 | 20.24 | 75,667 | -0.63(-3.03%) |
Apr 04, 2014 | 21.54 | 21.54 | 20.83 | 20.88 | 152,889 | -0.48(-2.25%) |
Apr 03, 2014 | 21.37 | 21.51 | 21.21 | 21.36 | 456,240 | +0.09(+0.42%) |
Apr 02, 2014 | 21.61 | 21.71 | 21.22 | 21.27 | 209,834 | -0.23(-1.08%) |
Apr 01, 2014 | 22.05 | 22.32 | 21.30 | 21.50 | 308,064 | -0.45(-2.07%) |
Mar 31, 2014 | 21.98 | 22.26 | 21.66 | 21.95 | 225,031 | +0.09(+0.41%) |
Mar 28, 2014 | 22.21 | 22.44 | 21.58 | 21.86 | 166,228 | -0.26(-1.17%) |
Mar 27, 2014 | 23.06 | 23.06 | 21.92 | 22.12 | 150,393 | -0.90(-3.91%) |
Mar 26, 2014 | 23.99 | 23.99 | 22.61 | 23.02 | 212,050 | -0.82(-3.44%) |
Mar 25, 2014 | 23.15 | 23.97 | 23.01 | 23.84 | 214,323 | +0.88(+3.84%) |
Mar 24, 2014 | 23.16 | 23.18 | 22.52 | 22.96 | 119,750 | -0.32(-1.38%) |
Mar 21, 2014 | 23.36 | 23.36 | 22.62 | 23.28 | 225,560 | +0.13(+0.58%) |
Mar 20, 2014 | 23.11 | 23.35 | 22.04 | 23.15 | 219,350 | +0.09(+0.39%) |
Mar 19, 2014 | 23.43 | 23.43 | 22.87 | 23.06 | 100,625 | -0.37(-1.60%) |
Mar 18, 2014 | 22.48 | 23.69 | 22.48 | 23.43 | 141,211 | +1.11(+4.99%) |
Mar 17, 2014 | 22.06 | 22.58 | 21.81 | 22.32 | 123,891 | +0.55(+2.54%) |
Mar 14, 2014 | 22.53 | 23.23 | 21.16 | 21.77 | 566,670 | -0.77(-3.40%) |
Mar 13, 2014 | 25.06 | 25.06 | 22.24 | 22.53 | 1,138,479 | -2.47(-9.90%) |
Mar 12, 2014 | 25.86 | 26.64 | 24.07 | 25.01 | 489,428 | -1.55(-5.83%) |
Mar 11, 2014 | 27.18 | 27.44 | 26.33 | 26.56 | 114,212 | -0.45(-1.65%) |
Mar 10, 2014 | 27.10 | 27.29 | 26.87 | 27.00 | 81,180 | -0.04(-0.16%) |
Mar 07, 2014 | 27.21 | 27.27 | 26.83 | 27.05 | 65,645 | +0.07(+0.26%) |
Mar 06, 2014 | 27.10 | 27.25 | 26.69 | 26.97 | 123,859 | +0.03(+0.10%) |
Mar 05, 2014 | 25.73 | 27.22 | 25.73 | 26.95 | 210,291 | +1.31(+5.10%) |
Mar 04, 2014 | 27.10 | 27.10 | 25.62 | 25.64 | 457,576 | -1.15(-4.29%) |
Mar 03, 2014 | 26.71 | 26.87 | 26.59 | 26.79 | 93,506 | -0.08(-0.30%) |
Feb 28, 2014 | 26.99 | 27.25 | 26.75 | 26.87 | 145,059 | -0.04(-0.17%) |
Feb 27, 2014 | 27.85 | 28.06 | 26.79 | 26.91 | 255,140 | -0.86(-3.11%) |
Feb 26, 2014 | 28.43 | 28.43 | 27.66 | 27.78 | 133,786 | -0.55(-1.95%) |
Feb 25, 2014 | 28.34 | 28.95 | 28.32 | 28.33 | 109,028 | -0.06(-0.22%) |
Feb 24, 2014 | 28.68 | 28.88 | 28.05 | 28.39 | 234,472 | -0.19(-0.65%) |
Feb 21, 2014 | 28.31 | 29.50 | 28.04 | 28.58 | 98,215 | +0.34(+1.20%) |
Feb 20, 2014 | 29.87 | 29.87 | 26.55 | 28.24 | 599,833 | -1.64(-5.48%) |
Feb 19, 2014 | 30.00 | 30.76 | 29.65 | 29.88 | 63,743 | -0.31(-1.03%) |
Feb 18, 2014 | 29.76 | 30.21 | 29.20 | 30.19 | 25,379 | +0.49(+1.65%) |
Feb 14, 2014 | 29.94 | 29.70 | 29.70 | 29.70 | 61,219 | -0.24(-0.80%) |
Feb 13, 2014 | 29.14 | 30.38 | 29.14 | 29.94 | 49,080 | +0.28(+0.93%) |
Feb 12, 2014 | 29.87 | 30.13 | 29.41 | 29.66 | 89,702 | -0.08(-0.27%) |
Feb 11, 2014 | 29.76 | 30.42 | 29.62 | 29.74 | 51,036 | +0.10(+0.33%) |
Feb 10, 2014 | 29.87 | 29.87 | 29.03 | 29.65 | 38,888 | -0.10(-0.33%) |
Feb 07, 2014 | 29.02 | 30.05 | 28.84 | 29.74 | 58,771 | +0.74(+2.55%) |
Feb 06, 2014 | 28.28 | 29.09 | 27.53 | 29.00 | 80,928 | +0.92(+3.26%) |
Feb 05, 2014 | 28.52 | 28.84 | 27.49 | 28.09 | 105,649 | -0.54(-1.90%) |
Feb 04, 2014 | 28.91 | 28.93 | 28.19 | 28.63 | 73,260 | -0.05(-0.19%) |
Feb 03, 2014 | 29.64 | 29.81 | 28.24 | 28.68 | 81,774 | -0.90(-3.04%) |
Jan 31, 2014 | 29.24 | 29.74 | 29.07 | 29.58 | 80,210 | -0.15(-0.51%) |
Jan 30, 2014 | 29.25 | 30.19 | 28.59 | 29.73 | 135,196 | +0.45(+1.55%) |
Jan 29, 2014 | 29.92 | 30.37 | 28.97 | 29.28 | 130,021 | -0.99(-3.26%) |
Jan 28, 2014 | 30.30 | 30.62 | 30.04 | 30.27 | 221,961 | +0.07(+0.24%) |
Jan 27, 2014 | 30.20 | 30.50 | 29.81 | 30.20 | 100,282 | +0.12(+0.38%) |
Jan 24, 2014 | 30.67 | 31.16 | 29.97 | 30.08 | 137,545 | -0.84(-2.71%) |
Jan 23, 2014 | 31.15 | 31.52 | 30.18 | 30.92 | 151,098 | -0.27(-0.86%) |
Jan 22, 2014 | 31.11 | 31.78 | 30.87 | 31.19 | 62,734 | +0.32(+1.04%) |
Jan 21, 2014 | 30.82 | 31.55 | 30.36 | 30.86 | 75,995 | +0.04(+0.14%) |
Jan 17, 2014 | 30.60 | 30.82 | 30.82 | 30.82 | 105,027 | +0.18(+0.58%) |
Jan 16, 2014 | 30.93 | 31.17 | 30.58 | 30.64 | 60,142 | -0.44(-1.40%) |
Jan 15, 2014 | 31.21 | 31.16 | 30.42 | 31.08 | 200,896 | -0.13(-0.43%) |
Jan 14, 2014 | 31.39 | 31.76 | 30.98 | 31.21 | 128,354 | -0.18(-0.57%) |
Jan 13, 2014 | 32.00 | 32.00 | 31.22 | 31.39 | 67,326 | -0.60(-1.86%) |
Jan 10, 2014 | 31.86 | 32.25 | 31.70 | 31.99 | 209,108 | +0.08(+0.25%) |
Jan 09, 2014 | 31.61 | 32.00 | 31.25 | 31.91 | 83,115 | +0.32(+1.01%) |
Jan 08, 2014 | 31.16 | 31.79 | 30.62 | 31.59 | 163,588 | +0.47(+1.52%) |
Jan 07, 2014 | 30.33 | 31.16 | 30.31 | 31.11 | 81,548 | +0.77(+2.55%) |
Jan 06, 2014 | 30.66 | 31.10 | 29.97 | 30.34 | 148,690 | -0.20(-0.64%) |
Jan 03, 2014 | 29.50 | 30.64 | 29.32 | 30.54 | 114,431 | +1.21(+4.13%) |