Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.313 | 7.797 | 7.274 | 7.791 | 3,998,970 | +0.53(+7.27%) |
Oct 30, 2014 | 7.296 | 7.621 | 7.148 | 7.263 | 3,811,155 | -0.48(-6.25%) |
Oct 29, 2014 | 7.725 | 8.066 | 7.659 | 7.747 | 2,591,103 | +0.12(+1.51%) |
Oct 28, 2014 | 7.505 | 7.709 | 7.428 | 7.632 | 2,415,928 | +0.22(+2.97%) |
Oct 27, 2014 | 7.582 | 7.665 | 7.665 | 7.412 | 1,669,476 | -0.25(-3.30%) |
Oct 24, 2014 | 7.665 | 7.687 | 7.522 | 7.665 | 1,291,100 | -0.01(-0.07%) |
Oct 23, 2014 | 7.511 | 7.742 | 7.483 | 7.670 | 1,266,869 | +0.26(+3.56%) |
Oct 22, 2014 | 7.615 | 7.665 | 7.401 | 7.406 | 1,930,729 | -0.16(-2.11%) |
Oct 21, 2014 | 7.269 | 7.604 | 7.252 | 7.566 | 2,090,006 | +0.37(+5.12%) |
Oct 20, 2014 | 7.170 | 7.208 | 7.118 | 7.197 | 1,527,171 | -0.01(-0.15%) |
Oct 17, 2014 | 7.434 | 7.552 | 7.098 | 7.208 | 1,946,170 | -0.12(-1.58%) |
Oct 16, 2014 | 6.983 | 7.401 | 6.983 | 7.324 | 2,357,475 | +0.18(+2.54%) |
Oct 15, 2014 | 6.906 | 7.203 | 6.878 | 7.142 | 2,296,593 | +0.10(+1.41%) |
Oct 14, 2014 | 6.933 | 7.200 | 6.876 | 7.043 | 2,481,279 | +0.16(+2.40%) |
Oct 13, 2014 | 7.153 | 7.329 | 6.856 | 6.878 | 2,086,624 | -0.26(-3.62%) |
Oct 10, 2014 | 7.445 | 7.445 | 7.120 | 7.137 | 2,598,744 | -0.26(-3.49%) |
Oct 09, 2014 | 7.896 | 7.918 | 7.296 | 7.395 | 2,423,250 | -0.50(-6.34%) |
Oct 08, 2014 | 7.791 | 7.907 | 7.491 | 7.896 | 3,035,356 | +0.07(+0.84%) |
Oct 07, 2014 | 7.879 | 8.142 | 7.808 | 7.830 | 2,993,998 | -0.13(-1.59%) |
Oct 06, 2014 | 7.940 | 8.055 | 7.848 | 7.956 | 3,428,346 | +0.06(+0.77%) |
Oct 03, 2014 | 8.319 | 8.385 | 7.827 | 7.896 | 3,599,051 | -0.38(-4.65%) |
Oct 02, 2014 | 8.269 | 8.473 | 8.159 | 8.280 | 3,190,487 | +0.01(+0.13%) |
Oct 01, 2014 | 8.264 | 8.423 | 8.116 | 8.269 | 2,557,158 | -0.02(-0.27%) |
Sep 30, 2014 | 8.462 | 8.544 | 8.220 | 8.291 | 3,258,936 | -0.20(-2.39%) |
Sep 29, 2014 | 8.968 | 8.968 | 8.236 | 8.495 | 4,706,039 | -0.59(-6.48%) |
Sep 26, 2014 | 9.061 | 9.083 | 8.869 | 9.083 | 2,010,386 | +0.03(+0.30%) |
Sep 25, 2014 | 9.435 | 9.435 | 9.050 | 9.056 | 2,390,964 | -0.40(-4.24%) |
Sep 24, 2014 | 9.792 | 9.836 | 9.276 | 9.457 | 5,115,074 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.40 | 9.754 | 9.754 | 3,046,118 | -0.67(-6.43%) |
Sep 22, 2014 | 10.85 | 10.90 | 10.36 | 10.42 | 1,818,817 | -0.51(-4.68%) |
Sep 19, 2014 | 10.96 | 11.05 | 10.86 | 10.94 | 1,433,149 | +0.05(+0.45%) |
Sep 18, 2014 | 11.05 | 11.07 | 10.78 | 10.89 | 1,457,109 | -0.15(-1.34%) |
Sep 17, 2014 | 11.28 | 11.33 | 11.02 | 11.04 | 1,219,238 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.11 | 11.26 | 1,793,391 | -0.09(-0.78%) |
Sep 15, 2014 | 11.47 | 11.54 | 11.33 | 11.34 | 897,575 | -0.11(-0.96%) |
Sep 12, 2014 | 11.54 | 11.55 | 11.33 | 11.45 | 1,388,457 | -0.08(-0.67%) |
Sep 11, 2014 | 11.23 | 11.59 | 11.22 | 11.53 | 1,585,105 | +0.20(+1.80%) |
Sep 10, 2014 | 11.43 | 11.43 | 11.21 | 11.33 | 930,678 | -0.13(-1.15%) |
Sep 09, 2014 | 11.65 | 11.66 | 11.35 | 11.46 | 1,034,812 | -0.18(-1.51%) |
Sep 08, 2014 | 11.59 | 11.73 | 11.56 | 11.63 | 575,244 | +0.01(+0.05%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.52 | 11.63 | 968,108 | -0.06(-0.52%) |
Sep 04, 2014 | 11.82 | 11.93 | 11.65 | 11.69 | 516,906 | -0.13(-1.07%) |
Sep 03, 2014 | 12.02 | 12.13 | 11.80 | 11.82 | 785,555 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.05 | 11.77 | 11.89 | 1,281,366 | +0.08(+0.70%) |
Aug 29, 2014 | 11.87 | 11.80 | 11.80 | 11.80 | 599,093 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.96 | 11.91 | 11.86 | 664,660 | -0.10(-0.83%) |
Aug 27, 2014 | 11.94 | 12.02 | 11.90 | 11.96 | 877,762 | +0.05(+0.46%) |
Aug 26, 2014 | 11.67 | 11.99 | 11.62 | 11.90 | 1,080,177 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.76 | 11.57 | 11.65 | 964,460 | +0.08(+0.71%) |
Aug 22, 2014 | 11.63 | 11.67 | 11.52 | 11.57 | 1,107,163 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.69 | 11.56 | 11.63 | 1,069,719 | +0.02(+0.19%) |
Aug 20, 2014 | 11.72 | 11.80 | 11.55 | 11.61 | 688,842 | -0.15(-1.26%) |
Aug 19, 2014 | 11.74 | 11.85 | 11.71 | 11.76 | 735,269 | +0.03(+0.28%) |
Aug 18, 2014 | 11.65 | 11.86 | 11.63 | 11.72 | 1,099,472 | +0.18(+1.52%) |
Aug 15, 2014 | 11.72 | 11.76 | 11.42 | 11.55 | 1,003,990 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.57 | 11.61 | 975,765 | +0.02(+0.19%) |
Aug 13, 2014 | 11.72 | 11.72 | 11.53 | 11.59 | 924,512 | -0.05(-0.47%) |
Aug 12, 2014 | 11.66 | 11.70 | 11.59 | 11.64 | 1,093,590 | -0.05(-0.47%) |
Aug 11, 2014 | 11.80 | 11.80 | 11.66 | 11.70 | 1,151,634 | -0.02(-0.19%) |
Aug 08, 2014 | 11.60 | 11.75 | 11.56 | 11.72 | 1,955,635 | +0.15(+1.32%) |
Aug 07, 2014 | 11.86 | 12.05 | 11.56 | 11.57 | 1,592,497 | -0.25(-2.08%) |
Aug 06, 2014 | 11.65 | 11.83 | 11.55 | 11.81 | 988,061 | +0.12(+1.03%) |
Aug 05, 2014 | 11.73 | 11.94 | 11.45 | 11.69 | 1,461,380 | -0.13(-1.06%) |
Aug 04, 2014 | 11.91 | 12.01 | 11.43 | 11.82 | 2,017,019 | -0.09(-0.73%) |
Aug 01, 2014 | 12.10 | 12.16 | 11.61 | 11.91 | 3,219,233 | -0.21(-1.76%) |
Jul 31, 2014 | 13.27 | 13.27 | 12.11 | 12.12 | 2,571,572 | -1.30(-9.71%) |
Jul 30, 2014 | 13.31 | 13.47 | 13.18 | 13.42 | 962,087 | +0.10(+0.78%) |
Jul 29, 2014 | 13.34 | 13.38 | 13.22 | 13.32 | 932,200 | -0.04(-0.33%) |
Jul 28, 2014 | 13.47 | 13.47 | 13.31 | 13.36 | 716,398 | -0.14(-1.05%) |
Jul 25, 2014 | 13.45 | 13.63 | 13.38 | 13.50 | 633,696 | -0.05(-0.40%) |
Jul 24, 2014 | 13.88 | 13.93 | 13.50 | 13.56 | 999,345 | -0.29(-2.09%) |
Jul 23, 2014 | 13.78 | 13.93 | 13.68 | 13.85 | 665,900 | +0.07(+0.48%) |
Jul 22, 2014 | 13.76 | 13.84 | 13.68 | 13.78 | 1,510,492 | +0.10(+0.76%) |
Jul 21, 2014 | 12.92 | 13.80 | 12.92 | 13.68 | 1,829,582 | +0.70(+5.42%) |
Jul 18, 2014 | 12.87 | 13.02 | 12.82 | 12.98 | 1,358,792 | +0.13(+0.98%) |
Jul 17, 2014 | 13.22 | 13.28 | 12.80 | 12.85 | 1,288,582 | -0.41(-3.12%) |
Jul 16, 2014 | 13.33 | 13.45 | 13.19 | 13.26 | 1,088,120 | +0.04(+0.33%) |
Jul 15, 2014 | 12.98 | 13.26 | 12.98 | 13.22 | 1,030,064 | +0.19(+1.46%) |
Jul 14, 2014 | 13.10 | 13.10 | 12.91 | 13.03 | 734,753 | +0.10(+0.76%) |
Jul 11, 2014 | 13.17 | 13.25 | 12.88 | 12.93 | 1,343,544 | -0.28(-2.10%) |
Jul 10, 2014 | 13.48 | 13.48 | 13.07 | 13.21 | 1,711,519 | -0.55(-3.96%) |
Jul 09, 2014 | 13.83 | 13.90 | 13.69 | 13.75 | 716,721 | -0.05(-0.39%) |
Jul 08, 2014 | 13.98 | 14.05 | 13.74 | 13.81 | 981,773 | -0.22(-1.55%) |
Jul 07, 2014 | 14.19 | 14.21 | 13.93 | 14.03 | 597,928 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.27 | 14.27 | 14.27 | 437,840 | +0.20(+1.43%) |
Jul 02, 2014 | 14.01 | 14.11 | 13.91 | 14.07 | 808,065 | +0.05(+0.39%) |
Jul 01, 2014 | 14.03 | 14.15 | 13.89 | 14.02 | 1,509,034 | +0.03(+0.20%) |
Jun 30, 2014 | 13.81 | 14.06 | 13.66 | 13.99 | 1,092,132 | +0.18(+1.30%) |
Jun 27, 2014 | 13.64 | 13.83 | 13.62 | 13.81 | 1,831,407 | +0.15(+1.08%) |
Jun 26, 2014 | 13.72 | 13.79 | 13.57 | 13.66 | 785,425 | -0.07(-0.48%) |
Jun 25, 2014 | 13.82 | 13.91 | 13.55 | 13.73 | 1,333,247 | -0.19(-1.37%) |
Jun 24, 2014 | 14.09 | 14.31 | 13.86 | 13.92 | 905,243 | -0.22(-1.58%) |
Jun 23, 2014 | 14.14 | 14.26 | 13.99 | 14.14 | 572,525 | +0.07(+0.47%) |
Jun 20, 2014 | 14.03 | 14.18 | 13.90 | 14.08 | 1,135,461 | +0.10(+0.70%) |
Jun 19, 2014 | 14.09 | 14.18 | 13.89 | 13.98 | 841,240 | -0.08(-0.54%) |
Jun 18, 2014 | 13.91 | 14.07 | 13.72 | 14.05 | 812,145 | +0.13(+0.90%) |
Jun 17, 2014 | 13.80 | 14.01 | 13.75 | 13.93 | 693,603 | +0.10(+0.75%) |
Jun 16, 2014 | 13.85 | 13.96 | 13.71 | 13.83 | 552,442 | -0.05(-0.39%) |
Jun 13, 2014 | 13.81 | 13.90 | 13.71 | 13.88 | 446,633 | +0.11(+0.79%) |
Jun 12, 2014 | 13.92 | 13.98 | 13.70 | 13.77 | 796,664 | -0.18(-1.29%) |
Jun 11, 2014 | 14.09 | 14.09 | 13.91 | 13.95 | 503,727 | -0.25(-1.73%) |
Jun 10, 2014 | 14.23 | 14.27 | 14.07 | 14.20 | 782,753 | +0.09(+0.62%) |
Jun 06, 2014 | 13.94 | 14.20 | 13.91 | 14.11 | 1,195,464 | +0.25(+1.81%) |
Jun 05, 2014 | 13.48 | 13.98 | 13.47 | 13.86 | 1,659,670 | +0.35(+2.62%) |
Jun 04, 2014 | 13.51 | 13.57 | 13.38 | 13.50 | 951,349 | -0.08(-0.56%) |
Jun 03, 2014 | 13.60 | 13.76 | 13.42 | 13.58 | 1,077,555 | -0.09(-0.63%) |
Jun 02, 2014 | 13.80 | 13.87 | 13.54 | 13.67 | 1,589,017 | -0.14(-0.98%) |
May 30, 2014 | 13.68 | 13.80 | 13.50 | 13.80 | 12,330,407 | +0.16(+1.19%) |
May 29, 2014 | 13.67 | 13.76 | 13.56 | 13.64 | 572,530 | +0.05(+0.36%) |
May 28, 2014 | 13.63 | 13.66 | 13.46 | 13.59 | 939,617 | -0.03(-0.20%) |
May 27, 2014 | 13.56 | 13.82 | 13.54 | 13.62 | 1,144,344 | +0.14(+1.04%) |
May 23, 2014 | 13.28 | 13.48 | 13.48 | 13.48 | 1,150,869 | +0.09(+0.69%) |
May 22, 2014 | 13.26 | 13.40 | 13.23 | 13.38 | 369,575 | +0.14(+1.02%) |
May 21, 2014 | 13.04 | 13.49 | 13.03 | 13.25 | 1,190,220 | +0.29(+2.26%) |
May 20, 2014 | 13.00 | 13.03 | 12.79 | 12.96 | 1,233,058 | -0.09(-0.71%) |
May 19, 2014 | 13.00 | 13.17 | 12.97 | 13.05 | 802,578 | +0.01(+0.04%) |
May 16, 2014 | 12.94 | 13.11 | 12.92 | 13.04 | 1,746,057 | +0.08(+0.63%) |
May 15, 2014 | 12.87 | 13.01 | 12.62 | 12.96 | 1,604,475 | +0.01(+0.04%) |
May 14, 2014 | 13.28 | 13.30 | 12.89 | 12.96 | 1,232,685 | -0.35(-2.60%) |
May 13, 2014 | 13.51 | 13.59 | 13.29 | 13.30 | 964,602 | -0.24(-1.76%) |
May 12, 2014 | 13.07 | 13.61 | 13.07 | 13.54 | 1,460,124 | +0.55(+4.21%) |
May 09, 2014 | 12.76 | 13.00 | 12.71 | 13.00 | 928,817 | +0.12(+0.97%) |
May 08, 2014 | 12.89 | 13.16 | 12.81 | 12.87 | 1,294,827 | -0.03(-0.25%) |
May 07, 2014 | 12.75 | 12.95 | 12.69 | 12.90 | 1,984,564 | +0.13(+1.02%) |
May 06, 2014 | 12.84 | 12.99 | 12.73 | 12.77 | 1,496,480 | -0.12(-0.92%) |
May 05, 2014 | 12.85 | 13.02 | 12.64 | 12.89 | 2,108,384 | +0.15(+1.15%) |
May 02, 2014 | 12.45 | 12.77 | 12.32 | 12.75 | 2,631,700 | +0.31(+2.53%) |
May 01, 2014 | 13.31 | 13.51 | 12.32 | 12.43 | 6,022,746 | -1.43(-10.34%) |
Apr 30, 2014 | 13.53 | 13.91 | 13.45 | 13.87 | 1,549,631 | +0.31(+2.28%) |
Apr 29, 2014 | 13.64 | 13.70 | 13.38 | 13.56 | 1,402,337 | -0.06(-0.44%) |
Apr 28, 2014 | 13.80 | 13.87 | 13.42 | 13.62 | 1,124,929 | -0.15(-1.10%) |
Apr 25, 2014 | 13.59 | 13.84 | 13.58 | 13.77 | 1,676,351 | +0.15(+1.11%) |
Apr 24, 2014 | 13.95 | 13.99 | 13.55 | 13.62 | 2,799,444 | -0.16(-1.18%) |
Apr 23, 2014 | 13.86 | 13.93 | 13.74 | 13.78 | 1,313,660 | -0.12(-0.86%) |
Apr 22, 2014 | 13.80 | 14.09 | 13.72 | 13.90 | 1,814,832 | +0.09(+0.63%) |
Apr 21, 2014 | 14.03 | 14.03 | 13.66 | 13.81 | 1,921,137 | -0.30(-2.15%) |
Apr 17, 2014 | 13.96 | 14.12 | 14.12 | 14.12 | 2,644,654 | +0.18(+1.28%) |
Apr 16, 2014 | 14.23 | 14.30 | 13.93 | 13.94 | 1,734,866 | -0.18(-1.27%) |
Apr 15, 2014 | 13.83 | 14.16 | 13.61 | 14.12 | 2,004,047 | +0.58(+4.32%) |
Apr 14, 2014 | 13.64 | 13.81 | 13.47 | 13.53 | 1,507,198 | +0.06(+0.48%) |
Apr 11, 2014 | 13.66 | 13.66 | 13.41 | 13.47 | 1,332,819 | -0.22(-1.58%) |
Apr 10, 2014 | 14.03 | 14.09 | 13.67 | 13.68 | 1,384,934 | -0.36(-2.54%) |
Apr 09, 2014 | 14.03 | 14.08 | 13.78 | 14.04 | 999,656 | +0.10(+0.70%) |
Apr 08, 2014 | 13.81 | 14.00 | 13.66 | 13.94 | 1,294,785 | +0.14(+0.98%) |
Apr 07, 2014 | 14.12 | 14.13 | 13.71 | 13.81 | 1,573,325 | -0.34(-2.37%) |
Apr 04, 2014 | 14.42 | 14.56 | 14.02 | 14.14 | 2,002,049 | -0.19(-1.32%) |
Apr 03, 2014 | 14.39 | 14.46 | 14.23 | 14.33 | 1,520,646 | +0.01(+0.08%) |
Apr 02, 2014 | 13.72 | 14.41 | 13.72 | 14.32 | 2,115,535 | +0.60(+4.38%) |
Apr 01, 2014 | 13.67 | 13.86 | 13.59 | 13.72 | 2,023,504 | -0.14(-1.02%) |
Mar 31, 2014 | 13.91 | 13.99 | 13.83 | 13.86 | 2,071,418 | +0.04(+0.31%) |
Mar 28, 2014 | 13.92 | 14.00 | 13.80 | 13.82 | 2,268,865 | -0.14(-1.01%) |
Mar 27, 2014 | 14.13 | 14.38 | 13.92 | 13.96 | 2,276,603 | -0.20(-1.41%) |
Mar 26, 2014 | 14.72 | 14.85 | 14.16 | 14.16 | 2,062,296 | -0.54(-3.65%) |
Mar 25, 2014 | 14.68 | 14.80 | 14.50 | 14.69 | 7,077,376 | -0.30(-1.99%) |
Mar 24, 2014 | 15.31 | 15.34 | 14.95 | 14.99 | 1,496,143 | -0.24(-1.56%) |
Mar 21, 2014 | 15.05 | 15.36 | 15.02 | 15.23 | 3,004,745 | +0.18(+1.22%) |
Mar 20, 2014 | 15.21 | 15.34 | 15.03 | 15.05 | 646,951 | -0.21(-1.38%) |
Mar 19, 2014 | 15.30 | 15.45 | 15.12 | 15.26 | 829,284 | -0.11(-0.70%) |
Mar 18, 2014 | 15.07 | 15.41 | 15.01 | 15.37 | 1,724,688 | +0.28(+1.83%) |
Mar 17, 2014 | 15.25 | 15.41 | 15.04 | 15.09 | 940,269 | +0.00(+0.00%) |
Mar 14, 2014 | 14.93 | 15.15 | 14.89 | 15.09 | 1,180,337 | +0.15(+1.01%) |
Mar 13, 2014 | 15.38 | 15.51 | 14.83 | 14.94 | 1,667,796 | -0.38(-2.51%) |
Mar 12, 2014 | 15.28 | 15.47 | 15.18 | 15.32 | 2,001,685 | -0.11(-0.70%) |
Mar 11, 2014 | 15.86 | 15.89 | 15.35 | 15.43 | 1,389,492 | -0.37(-2.33%) |
Mar 10, 2014 | 16.21 | 16.27 | 15.79 | 15.80 | 775,419 | -0.48(-2.96%) |
Mar 07, 2014 | 16.51 | 16.55 | 16.17 | 16.28 | 849,672 | -0.15(-0.92%) |
Mar 06, 2014 | 16.23 | 16.47 | 16.20 | 16.43 | 878,271 | +0.32(+1.98%) |
Mar 05, 2014 | 16.24 | 16.39 | 16.05 | 16.11 | 1,766,357 | -0.11(-0.67%) |
Mar 04, 2014 | 16.58 | 16.59 | 16.10 | 16.22 | 3,520,558 | -0.15(-0.93%) |
Mar 03, 2014 | 16.39 | 16.71 | 16.35 | 16.37 | 1,616,411 | -0.29(-1.72%) |
Feb 28, 2014 | 16.66 | 16.85 | 16.59 | 16.66 | 1,391,298 | +0.02(+0.13%) |
Feb 27, 2014 | 16.57 | 16.77 | 16.38 | 16.64 | 1,511,562 | +0.02(+0.13%) |
Feb 26, 2014 | 16.88 | 17.00 | 16.59 | 16.62 | 1,884,062 | -0.23(-1.38%) |
Feb 25, 2014 | 16.76 | 17.02 | 16.66 | 16.85 | 1,781,623 | +0.04(+0.23%) |
Feb 24, 2014 | 16.79 | 16.96 | 16.78 | 16.81 | 1,390,462 | -0.01(-0.06%) |
Feb 21, 2014 | 17.00 | 17.05 | 16.74 | 16.82 | 1,319,018 | -0.17(-1.02%) |
Feb 20, 2014 | 16.38 | 17.00 | 16.31 | 17.00 | 1,323,698 | +0.64(+3.94%) |
Feb 19, 2014 | 16.56 | 16.76 | 16.33 | 16.35 | 1,095,611 | -0.34(-2.01%) |
Feb 18, 2014 | 16.69 | 16.82 | 16.55 | 16.69 | 1,277,162 | +0.02(+0.10%) |
Feb 14, 2014 | 16.23 | 16.67 | 16.67 | 16.67 | 2,529,179 | +0.50(+3.08%) |
Feb 13, 2014 | 15.70 | 16.24 | 15.33 | 16.17 | 4,255,415 | +1.23(+8.26%) |
Feb 12, 2014 | 14.83 | 15.20 | 14.83 | 14.94 | 1,626,488 | +0.11(+0.73%) |
Feb 11, 2014 | 15.06 | 15.13 | 14.80 | 14.83 | 1,883,184 | -0.26(-1.72%) |
Feb 10, 2014 | 15.21 | 15.28 | 15.00 | 15.09 | 816,180 | -0.17(-1.10%) |
Feb 07, 2014 | 15.22 | 15.36 | 15.10 | 15.26 | 414,924 | +0.14(+0.89%) |
Feb 06, 2014 | 15.01 | 15.28 | 14.91 | 15.12 | 905,290 | +0.21(+1.38%) |
Feb 05, 2014 | 15.01 | 15.01 | 14.70 | 14.92 | 742,020 | -0.11(-0.76%) |
Feb 04, 2014 | 14.70 | 15.06 | 14.48 | 15.03 | 1,294,443 | +0.41(+2.81%) |
Feb 03, 2014 | 15.42 | 15.65 | 14.61 | 14.62 | 1,565,238 | -0.82(-5.33%) |
Jan 31, 2014 | 15.34 | 15.72 | 15.27 | 15.44 | 688,408 | -0.25(-1.59%) |
Jan 30, 2014 | 15.71 | 15.80 | 15.35 | 15.69 | 957,280 | +0.16(+1.05%) |
Jan 29, 2014 | 15.68 | 15.87 | 15.49 | 15.53 | 637,490 | -0.33(-2.08%) |
Jan 28, 2014 | 15.77 | 15.91 | 15.63 | 15.86 | 913,647 | +0.15(+0.96%) |
Jan 27, 2014 | 16.19 | 16.26 | 15.46 | 15.71 | 1,622,368 | -0.49(-3.01%) |
Jan 24, 2014 | 16.37 | 16.40 | 16.12 | 16.19 | 1,990,156 | -0.29(-1.77%) |
Jan 23, 2014 | 16.18 | 16.50 | 16.14 | 16.49 | 1,013,994 | +0.22(+1.36%) |
Jan 22, 2014 | 16.21 | 16.36 | 16.13 | 16.26 | 1,027,575 | -0.19(-1.15%) |
Jan 21, 2014 | 16.48 | 16.52 | 16.19 | 16.45 | 833,627 | +0.09(+0.56%) |
Jan 17, 2014 | 16.34 | 16.36 | 16.36 | 16.36 | 1,068,836 | -0.04(-0.26%) |
Jan 16, 2014 | 16.51 | 16.56 | 16.37 | 16.41 | 950,185 | -0.10(-0.62%) |
Jan 15, 2014 | 16.20 | 16.55 | 16.20 | 16.51 | 1,236,343 | +0.30(+1.87%) |
Jan 14, 2014 | 15.92 | 16.33 | 15.92 | 16.20 | 2,323,665 | +0.40(+2.50%) |
Jan 13, 2014 | 15.84 | 15.90 | 15.74 | 15.81 | 1,218,588 | -0.02(-0.14%) |
Jan 10, 2014 | 15.18 | 15.84 | 15.04 | 15.83 | 2,590,466 | +0.69(+4.58%) |
Jan 09, 2014 | 15.26 | 15.42 | 15.04 | 15.14 | 1,155,099 | -0.04(-0.25%) |
Jan 08, 2014 | 15.32 | 15.32 | 15.00 | 15.18 | 1,614,209 | -0.18(-1.16%) |
Jan 07, 2014 | 15.33 | 15.48 | 15.23 | 15.36 | 1,111,630 | +0.06(+0.39%) |
Jan 06, 2014 | 15.71 | 15.71 | 15.28 | 15.30 | 848,857 | -0.34(-2.18%) |
Jan 03, 2014 | 15.63 | 15.74 | 15.52 | 15.64 | 713,574 | +0.02(+0.14%) |
Jan 02, 2014 | 15.87 | 15.87 | 15.47 | 15.61 | 913,848 | -0.30(-1.90%) |
Dec 31, 2013 | 15.89 | 15.92 | 15.92 | 15.92 | 725,367 | +0.03(+0.20%) |
Dec 30, 2013 | 15.92 | 16.02 | 15.73 | 15.89 | 487,433 | -0.04(-0.24%) |
Dec 27, 2013 | 15.89 | 16.04 | 15.82 | 15.92 | 878,844 | +0.15(+0.96%) |
Dec 26, 2013 | 15.83 | 15.92 | 15.76 | 15.77 | 730,250 | +0.01(+0.03%) |
Dec 24, 2013 | 15.77 | 15.86 | 15.64 | 15.77 | 811,090 | +0.07(+0.45%) |
Dec 23, 2013 | 15.61 | 15.71 | 15.44 | 15.70 | 1,133,699 | +0.13(+0.86%) |
Dec 20, 2013 | 15.50 | 15.73 | 15.34 | 15.56 | 2,115,639 | +0.04(+0.28%) |
Dec 19, 2013 | 15.81 | 15.81 | 15.43 | 15.52 | 960,741 | -0.27(-1.74%) |
Dec 18, 2013 | 15.49 | 15.80 | 15.24 | 15.79 | 931,479 | +0.38(+2.44%) |
Dec 17, 2013 | 15.62 | 15.65 | 15.36 | 15.42 | 1,077,623 | -0.15(-0.93%) |
Dec 16, 2013 | 15.59 | 15.77 | 15.55 | 15.56 | 870,109 | +0.08(+0.52%) |
Dec 13, 2013 | 15.23 | 15.50 | 15.08 | 15.48 | 991,965 | +0.28(+1.84%) |
Dec 12, 2013 | 15.12 | 15.31 | 15.11 | 15.20 | 1,156,394 | +0.10(+0.68%) |
Dec 11, 2013 | 15.46 | 15.52 | 14.98 | 15.10 | 1,306,751 | -0.32(-2.06%) |
Dec 10, 2013 | 15.62 | 15.80 | 15.38 | 15.42 | 920,051 | -0.27(-1.71%) |
Dec 09, 2013 | 15.43 | 15.79 | 15.34 | 15.69 | 1,263,404 | +0.28(+1.82%) |
Dec 06, 2013 | 15.36 | 15.47 | 15.24 | 15.41 | 944,443 | +0.25(+1.63%) |
Dec 05, 2013 | 15.05 | 15.26 | 15.01 | 15.16 | 797,771 | +0.04(+0.29%) |
Dec 04, 2013 | 15.09 | 15.33 | 14.99 | 15.12 | 1,208,479 | -0.03(-0.18%) |
Dec 03, 2013 | 15.21 | 15.30 | 15.09 | 15.14 | 1,074,015 | -0.14(-0.92%) |
Dec 02, 2013 | 15.65 | 15.76 | 15.23 | 15.28 | 697,135 | -0.39(-2.51%) |
Nov 29, 2013 | 15.84 | 15.87 | 15.66 | 15.68 | 403,192 | -0.08(-0.48%) |
Nov 27, 2013 | 15.35 | 15.77 | 15.35 | 15.75 | 761,722 | +0.41(+2.70%) |
Nov 26, 2013 | 15.28 | 15.43 | 15.20 | 15.34 | 1,215,592 | +0.02(+0.14%) |
Nov 25, 2013 | 15.38 | 15.43 | 15.21 | 15.31 | 463,800 | -0.04(-0.28%) |
Nov 22, 2013 | 15.30 | 15.39 | 15.14 | 15.36 | 598,467 | +0.04(+0.28%) |
Nov 21, 2013 | 15.27 | 15.36 | 15.13 | 15.31 | 835,416 | +0.13(+0.85%) |
Nov 20, 2013 | 15.21 | 15.34 | 15.02 | 15.19 | 861,576 | +0.05(+0.32%) |
Nov 19, 2013 | 15.39 | 15.48 | 15.05 | 15.14 | 1,347,244 | -0.26(-1.68%) |
Nov 18, 2013 | 15.60 | 15.76 | 15.32 | 15.40 | 967,177 | -0.15(-0.97%) |
Nov 15, 2013 | 15.58 | 15.58 | 15.43 | 15.55 | 908,616 | +0.02(+0.14%) |
Nov 14, 2013 | 15.51 | 15.61 | 15.31 | 15.52 | 672,547 | +0.02(+0.14%) |
Nov 13, 2013 | 15.24 | 15.52 | 15.24 | 15.50 | 761,758 | +0.13(+0.88%) |
Nov 12, 2013 | 15.28 | 15.44 | 15.26 | 15.37 | 1,158,312 | +0.08(+0.49%) |
Nov 11, 2013 | 15.13 | 15.32 | 15.06 | 15.29 | 872,827 | +0.08(+0.49%) |
Nov 08, 2013 | 15.13 | 15.32 | 15.08 | 15.22 | 1,401,747 | +0.09(+0.57%) |
Nov 07, 2013 | 15.35 | 15.43 | 15.10 | 15.13 | 2,304,180 | -0.15(-0.99%) |
Nov 06, 2013 | 15.51 | 15.55 | 15.08 | 15.28 | 2,982,879 | +0.07(+0.46%) |
Nov 05, 2013 | 15.83 | 17.09 | 14.58 | 15.21 | 8,054,573 | -3.18(-17.29%) |
Nov 04, 2013 | 17.93 | 18.50 | 17.89 | 18.39 | 1,705,126 | +0.61(+3.46%) |