Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.456 | 8.539 | 8.214 | 8.286 | 3,261,110 | -0.20(-2.39%) |
Sep 29, 2014 | 8.962 | 8.962 | 8.231 | 8.489 | 4,709,178 | -0.59(-6.48%) |
Sep 26, 2014 | 9.055 | 9.077 | 8.863 | 9.077 | 2,011,728 | +0.03(+0.30%) |
Sep 25, 2014 | 9.429 | 9.429 | 9.044 | 9.050 | 2,392,559 | -0.40(-4.24%) |
Sep 24, 2014 | 9.786 | 9.830 | 9.269 | 9.451 | 5,118,486 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.39 | 9.748 | 9.748 | 3,048,150 | -0.67(-6.43%) |
Sep 22, 2014 | 10.84 | 10.90 | 10.36 | 10.42 | 1,820,030 | -0.51(-4.68%) |
Sep 19, 2014 | 10.95 | 11.04 | 10.86 | 10.93 | 1,434,105 | +0.05(+0.45%) |
Sep 18, 2014 | 11.04 | 11.07 | 10.78 | 10.88 | 1,458,081 | -0.15(-1.35%) |
Sep 17, 2014 | 11.27 | 11.32 | 11.01 | 11.03 | 1,220,051 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.10 | 11.25 | 1,794,587 | -0.09(-0.78%) |
Sep 15, 2014 | 11.46 | 11.53 | 11.32 | 11.34 | 898,174 | -0.11(-0.96%) |
Sep 12, 2014 | 11.53 | 11.54 | 11.32 | 11.45 | 1,389,383 | -0.08(-0.67%) |
Sep 11, 2014 | 11.22 | 11.58 | 11.21 | 11.52 | 1,586,162 | +0.20(+1.80%) |
Sep 10, 2014 | 11.42 | 11.42 | 11.20 | 11.32 | 931,299 | -0.13(-1.15%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.34 | 11.45 | 1,035,502 | -0.18(-1.51%) |
Sep 08, 2014 | 11.58 | 11.72 | 11.56 | 11.63 | 575,627 | +0.01(+0.05%) |
Sep 05, 2014 | 11.65 | 11.65 | 11.52 | 11.62 | 968,754 | -0.06(-0.52%) |
Sep 04, 2014 | 11.81 | 11.92 | 11.64 | 11.68 | 517,250 | -0.13(-1.07%) |
Sep 03, 2014 | 12.01 | 12.13 | 11.79 | 11.81 | 786,080 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.04 | 11.76 | 11.88 | 1,282,221 | +0.08(+0.70%) |
Aug 29, 2014 | 11.86 | 11.80 | 11.80 | 11.80 | 599,492 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.95 | 11.91 | 11.85 | 665,104 | -0.10(-0.83%) |
Aug 27, 2014 | 11.93 | 12.01 | 11.90 | 11.95 | 878,348 | +0.06(+0.46%) |
Aug 26, 2014 | 11.66 | 11.98 | 11.61 | 11.90 | 1,080,898 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.75 | 11.56 | 11.64 | 965,103 | +0.08(+0.71%) |
Aug 22, 2014 | 11.62 | 11.67 | 11.52 | 11.56 | 1,107,902 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.68 | 11.55 | 11.62 | 1,070,433 | +0.02(+0.19%) |
Aug 20, 2014 | 11.71 | 11.79 | 11.54 | 11.60 | 689,302 | -0.15(-1.26%) |
Aug 19, 2014 | 11.73 | 11.84 | 11.70 | 11.75 | 735,760 | +0.03(+0.28%) |
Aug 18, 2014 | 11.64 | 11.85 | 11.62 | 11.71 | 1,100,205 | +0.18(+1.52%) |
Aug 15, 2014 | 11.71 | 11.75 | 11.42 | 11.54 | 1,004,660 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.56 | 11.60 | 976,416 | +0.02(+0.19%) |
Aug 13, 2014 | 11.71 | 11.71 | 11.52 | 11.58 | 925,129 | -0.05(-0.47%) |
Aug 12, 2014 | 11.65 | 11.70 | 11.58 | 11.64 | 1,094,320 | -0.05(-0.47%) |
Aug 11, 2014 | 11.79 | 11.79 | 11.65 | 11.69 | 1,152,402 | -0.02(-0.19%) |
Aug 08, 2014 | 11.59 | 11.74 | 11.55 | 11.71 | 1,956,940 | +0.15(+1.32%) |
Aug 07, 2014 | 11.85 | 12.04 | 11.56 | 11.56 | 1,593,559 | -0.25(-2.08%) |
Aug 06, 2014 | 11.64 | 11.82 | 11.54 | 11.81 | 988,720 | +0.12(+1.03%) |
Aug 05, 2014 | 11.72 | 11.93 | 11.44 | 11.69 | 1,462,355 | -0.13(-1.06%) |
Aug 04, 2014 | 11.90 | 12.00 | 11.42 | 11.81 | 2,018,364 | -0.09(-0.73%) |
Aug 01, 2014 | 12.09 | 12.15 | 11.60 | 11.90 | 3,221,381 | -0.21(-1.75%) |
Jul 31, 2014 | 13.26 | 13.26 | 12.11 | 12.11 | 2,573,288 | -1.30(-9.71%) |
Jul 30, 2014 | 13.30 | 13.46 | 13.17 | 13.41 | 962,729 | +0.10(+0.78%) |
Jul 29, 2014 | 13.33 | 13.38 | 13.21 | 13.31 | 932,822 | -0.04(-0.33%) |
Jul 28, 2014 | 13.46 | 13.46 | 13.30 | 13.35 | 716,876 | -0.14(-1.05%) |
Jul 25, 2014 | 13.44 | 13.62 | 13.38 | 13.49 | 634,119 | -0.05(-0.40%) |
Jul 24, 2014 | 13.87 | 13.92 | 13.49 | 13.55 | 1,000,012 | -0.29(-2.09%) |
Jul 23, 2014 | 13.77 | 13.93 | 13.67 | 13.84 | 666,345 | +0.07(+0.47%) |
Jul 22, 2014 | 13.75 | 13.83 | 13.67 | 13.77 | 1,511,500 | +0.10(+0.76%) |
Jul 21, 2014 | 12.91 | 13.79 | 12.91 | 13.67 | 1,830,803 | +0.70(+5.42%) |
Jul 18, 2014 | 12.86 | 13.01 | 12.81 | 12.97 | 1,359,699 | +0.13(+0.98%) |
Jul 17, 2014 | 13.21 | 13.27 | 12.79 | 12.84 | 1,289,442 | -0.41(-3.12%) |
Jul 16, 2014 | 13.32 | 13.45 | 13.18 | 13.26 | 1,088,846 | +0.04(+0.33%) |
Jul 15, 2014 | 12.97 | 13.26 | 12.97 | 13.21 | 1,030,751 | +0.19(+1.46%) |
Jul 14, 2014 | 13.09 | 13.09 | 12.90 | 13.02 | 735,244 | +0.10(+0.76%) |
Jul 11, 2014 | 13.16 | 13.24 | 12.87 | 12.92 | 1,344,441 | -0.28(-2.11%) |
Jul 10, 2014 | 13.47 | 13.47 | 13.06 | 13.20 | 1,712,661 | -0.54(-3.96%) |
Jul 09, 2014 | 13.82 | 13.89 | 13.69 | 13.75 | 717,199 | -0.05(-0.39%) |
Jul 08, 2014 | 13.97 | 14.04 | 13.73 | 13.80 | 982,428 | -0.22(-1.55%) |
Jul 07, 2014 | 14.18 | 14.20 | 13.92 | 14.02 | 598,327 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.26 | 14.26 | 14.26 | 438,132 | +0.20(+1.43%) |
Jul 02, 2014 | 14.00 | 14.10 | 13.90 | 14.06 | 808,605 | +0.05(+0.39%) |
Jul 01, 2014 | 14.02 | 14.14 | 13.88 | 14.01 | 1,510,041 | +0.03(+0.19%) |
Jun 30, 2014 | 13.81 | 14.05 | 13.65 | 13.98 | 1,092,860 | +0.18(+1.30%) |
Jun 27, 2014 | 13.63 | 13.82 | 13.61 | 13.80 | 1,832,629 | +0.15(+1.08%) |
Jun 26, 2014 | 13.71 | 13.78 | 13.56 | 13.65 | 785,949 | -0.07(-0.48%) |
Jun 25, 2014 | 13.81 | 13.90 | 13.54 | 13.72 | 1,334,136 | -0.19(-1.37%) |
Jun 24, 2014 | 14.08 | 14.30 | 13.85 | 13.91 | 905,847 | -0.22(-1.58%) |
Jun 23, 2014 | 14.13 | 14.25 | 13.98 | 14.13 | 572,907 | +0.07(+0.46%) |
Jun 20, 2014 | 14.02 | 14.17 | 13.89 | 14.07 | 1,136,218 | +0.10(+0.70%) |
Jun 19, 2014 | 14.08 | 14.17 | 13.88 | 13.97 | 841,801 | -0.08(-0.54%) |
Jun 18, 2014 | 13.90 | 14.06 | 13.71 | 14.05 | 812,687 | +0.13(+0.90%) |
Jun 17, 2014 | 13.79 | 14.00 | 13.74 | 13.92 | 694,066 | +0.10(+0.75%) |
Jun 16, 2014 | 13.84 | 13.95 | 13.70 | 13.82 | 552,810 | -0.05(-0.39%) |
Jun 13, 2014 | 13.81 | 13.89 | 13.70 | 13.87 | 446,931 | +0.11(+0.79%) |
Jun 12, 2014 | 13.91 | 13.97 | 13.69 | 13.76 | 797,195 | -0.18(-1.29%) |
Jun 11, 2014 | 14.08 | 14.08 | 13.90 | 13.94 | 504,063 | -0.25(-1.73%) |
Jun 10, 2014 | 14.22 | 14.26 | 14.06 | 14.19 | 783,275 | +0.09(+0.62%) |
Jun 06, 2014 | 13.93 | 14.19 | 13.90 | 14.10 | 1,196,261 | +0.25(+1.81%) |
Jun 05, 2014 | 13.47 | 13.97 | 13.46 | 13.85 | 1,660,777 | +0.35(+2.62%) |
Jun 04, 2014 | 13.50 | 13.57 | 13.38 | 13.49 | 951,984 | -0.08(-0.56%) |
Jun 03, 2014 | 13.59 | 13.75 | 13.41 | 13.57 | 1,078,274 | -0.09(-0.63%) |
Jun 02, 2014 | 13.79 | 13.86 | 13.53 | 13.66 | 1,590,077 | -0.14(-0.98%) |
May 30, 2014 | 13.67 | 13.79 | 13.49 | 13.79 | 12,338,634 | +0.16(+1.19%) |
May 29, 2014 | 13.66 | 13.75 | 13.55 | 13.63 | 572,912 | +0.05(+0.36%) |
May 28, 2014 | 13.62 | 13.65 | 13.45 | 13.58 | 940,244 | -0.03(-0.20%) |
May 27, 2014 | 13.55 | 13.81 | 13.53 | 13.61 | 1,145,107 | +0.14(+1.04%) |
May 23, 2014 | 13.27 | 13.47 | 13.47 | 13.47 | 1,151,637 | +0.09(+0.69%) |
May 22, 2014 | 13.25 | 13.39 | 13.22 | 13.38 | 369,821 | +0.14(+1.02%) |
May 21, 2014 | 13.03 | 13.48 | 13.02 | 13.24 | 1,191,014 | +0.29(+2.26%) |
May 20, 2014 | 12.99 | 13.02 | 12.78 | 12.95 | 1,233,881 | -0.09(-0.71%) |
May 19, 2014 | 12.99 | 13.16 | 12.96 | 13.04 | 803,114 | +0.01(+0.04%) |
May 16, 2014 | 12.93 | 13.11 | 12.91 | 13.04 | 1,747,222 | +0.08(+0.63%) |
May 15, 2014 | 12.86 | 13.00 | 12.61 | 12.95 | 1,605,546 | +0.01(+0.04%) |
May 14, 2014 | 13.27 | 13.29 | 12.88 | 12.95 | 1,233,507 | -0.35(-2.60%) |
May 13, 2014 | 13.51 | 13.58 | 13.28 | 13.29 | 965,245 | -0.24(-1.76%) |
May 12, 2014 | 13.06 | 13.60 | 13.06 | 13.53 | 1,461,098 | +0.55(+4.21%) |
May 09, 2014 | 12.75 | 12.99 | 12.70 | 12.99 | 929,437 | +0.12(+0.97%) |
May 08, 2014 | 12.88 | 13.15 | 12.81 | 12.86 | 1,295,691 | -0.03(-0.25%) |
May 07, 2014 | 12.74 | 12.94 | 12.68 | 12.89 | 1,985,888 | +0.13(+1.02%) |
May 06, 2014 | 12.84 | 12.98 | 12.72 | 12.76 | 1,497,478 | -0.12(-0.92%) |
May 05, 2014 | 12.85 | 13.01 | 12.63 | 12.88 | 2,109,791 | +0.15(+1.15%) |
May 02, 2014 | 12.44 | 12.76 | 12.32 | 12.74 | 2,633,456 | +0.31(+2.52%) |
May 01, 2014 | 13.31 | 13.51 | 12.31 | 12.42 | 6,026,764 | -1.43(-10.34%) |
Apr 30, 2014 | 13.52 | 13.90 | 13.44 | 13.86 | 1,550,665 | +0.31(+2.28%) |
Apr 29, 2014 | 13.63 | 13.69 | 13.37 | 13.55 | 1,403,273 | -0.06(-0.44%) |
Apr 28, 2014 | 13.79 | 13.86 | 13.41 | 13.61 | 1,125,680 | -0.15(-1.10%) |
Apr 25, 2014 | 13.58 | 13.83 | 13.57 | 13.76 | 1,677,469 | +0.15(+1.11%) |
Apr 24, 2014 | 13.94 | 13.98 | 13.54 | 13.61 | 2,801,312 | -0.16(-1.18%) |
Apr 23, 2014 | 13.85 | 13.92 | 13.73 | 13.77 | 1,314,536 | -0.12(-0.86%) |
Apr 22, 2014 | 13.79 | 14.08 | 13.71 | 13.89 | 1,816,043 | +0.09(+0.63%) |
Apr 21, 2014 | 14.03 | 14.03 | 13.65 | 13.80 | 1,922,419 | -0.30(-2.15%) |
Apr 17, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 2,646,418 | +0.18(+1.28%) |
Apr 16, 2014 | 14.22 | 14.29 | 13.92 | 13.93 | 1,736,024 | -0.18(-1.27%) |
Apr 15, 2014 | 13.82 | 14.15 | 13.60 | 14.11 | 2,005,384 | +0.58(+4.32%) |
Apr 14, 2014 | 13.64 | 13.80 | 13.46 | 13.52 | 1,508,203 | +0.06(+0.48%) |
Apr 11, 2014 | 13.65 | 13.65 | 13.40 | 13.46 | 1,333,708 | -0.22(-1.58%) |
Apr 10, 2014 | 14.03 | 14.08 | 13.66 | 13.67 | 1,385,858 | -0.36(-2.54%) |
Apr 09, 2014 | 14.02 | 14.07 | 13.77 | 14.03 | 1,000,323 | +0.10(+0.70%) |
Apr 08, 2014 | 13.80 | 13.99 | 13.65 | 13.93 | 1,295,648 | +0.14(+0.98%) |
Apr 07, 2014 | 14.11 | 14.12 | 13.70 | 13.80 | 1,574,375 | -0.34(-2.37%) |
Apr 04, 2014 | 14.41 | 14.55 | 14.01 | 14.13 | 2,003,385 | -0.19(-1.32%) |
Apr 03, 2014 | 14.38 | 14.45 | 14.23 | 14.32 | 1,521,661 | +0.01(+0.08%) |
Apr 02, 2014 | 13.71 | 14.40 | 13.71 | 14.31 | 2,116,946 | +0.60(+4.38%) |
Apr 01, 2014 | 13.66 | 13.85 | 13.58 | 13.71 | 2,024,854 | -0.14(-1.02%) |
Mar 31, 2014 | 13.90 | 13.98 | 13.82 | 13.85 | 2,072,799 | +0.04(+0.31%) |
Mar 28, 2014 | 13.91 | 13.99 | 13.79 | 13.81 | 2,270,379 | -0.14(-1.01%) |
Mar 27, 2014 | 14.12 | 14.37 | 13.91 | 13.95 | 2,278,122 | -0.20(-1.41%) |
Mar 26, 2014 | 14.71 | 14.84 | 14.15 | 14.15 | 2,063,672 | -0.54(-3.65%) |
Mar 25, 2014 | 14.67 | 14.79 | 14.49 | 14.68 | 7,082,098 | -0.30(-1.99%) |
Mar 24, 2014 | 15.30 | 15.33 | 14.94 | 14.98 | 1,497,141 | -0.24(-1.56%) |
Mar 21, 2014 | 15.04 | 15.35 | 15.01 | 15.22 | 3,006,750 | +0.18(+1.22%) |
Mar 20, 2014 | 15.20 | 15.33 | 15.02 | 15.04 | 647,383 | -0.21(-1.38%) |
Mar 19, 2014 | 15.29 | 15.44 | 15.11 | 15.25 | 829,837 | -0.11(-0.70%) |
Mar 18, 2014 | 15.06 | 15.40 | 15.00 | 15.36 | 1,725,838 | +0.28(+1.83%) |
Mar 17, 2014 | 15.24 | 15.40 | 15.03 | 15.08 | 940,896 | +0.00(+0.00%) |
Mar 14, 2014 | 14.92 | 15.14 | 14.88 | 15.08 | 1,181,124 | +0.15(+1.01%) |
Mar 13, 2014 | 15.37 | 15.50 | 14.82 | 14.93 | 1,668,909 | -0.38(-2.51%) |
Mar 12, 2014 | 15.27 | 15.46 | 15.17 | 15.31 | 2,003,021 | -0.11(-0.70%) |
Mar 11, 2014 | 15.85 | 15.87 | 15.34 | 15.42 | 1,390,419 | -0.37(-2.33%) |
Mar 10, 2014 | 16.20 | 16.26 | 15.78 | 15.79 | 775,936 | -0.48(-2.96%) |
Mar 07, 2014 | 16.50 | 16.54 | 16.16 | 16.27 | 850,239 | -0.15(-0.92%) |
Mar 06, 2014 | 16.22 | 16.46 | 16.19 | 16.42 | 878,857 | +0.32(+1.98%) |
Mar 05, 2014 | 16.23 | 16.38 | 16.04 | 16.10 | 1,767,535 | -0.11(-0.67%) |
Mar 04, 2014 | 16.57 | 16.58 | 16.09 | 16.21 | 3,522,907 | -0.15(-0.93%) |
Mar 03, 2014 | 16.38 | 16.69 | 16.33 | 16.36 | 1,617,489 | -0.29(-1.72%) |
Feb 28, 2014 | 16.65 | 16.84 | 16.58 | 16.65 | 1,392,226 | +0.02(+0.13%) |
Feb 27, 2014 | 16.56 | 16.76 | 16.37 | 16.63 | 1,512,570 | +0.02(+0.13%) |
Feb 26, 2014 | 16.87 | 16.99 | 16.58 | 16.61 | 1,885,319 | -0.23(-1.38%) |
Feb 25, 2014 | 16.75 | 17.01 | 16.65 | 16.84 | 1,782,812 | +0.04(+0.23%) |
Feb 24, 2014 | 16.78 | 16.95 | 16.76 | 16.80 | 1,391,390 | -0.01(-0.06%) |
Feb 21, 2014 | 16.99 | 17.04 | 16.72 | 16.81 | 1,319,898 | -0.17(-1.02%) |
Feb 20, 2014 | 16.37 | 16.99 | 16.30 | 16.98 | 1,324,581 | +0.64(+3.94%) |
Feb 19, 2014 | 16.55 | 16.75 | 16.32 | 16.34 | 1,096,342 | -0.34(-2.01%) |
Feb 18, 2014 | 16.68 | 16.81 | 16.53 | 16.68 | 1,278,014 | +0.02(+0.10%) |
Feb 14, 2014 | 16.22 | 16.66 | 16.66 | 16.66 | 2,530,866 | +0.50(+3.08%) |
Feb 13, 2014 | 15.69 | 16.23 | 15.32 | 16.16 | 4,258,254 | +1.23(+8.26%) |
Feb 12, 2014 | 14.82 | 15.19 | 14.82 | 14.93 | 1,627,573 | +0.11(+0.73%) |
Feb 11, 2014 | 15.05 | 15.12 | 14.79 | 14.82 | 1,884,440 | -0.26(-1.72%) |
Feb 10, 2014 | 15.20 | 15.27 | 14.99 | 15.08 | 816,725 | -0.17(-1.10%) |
Feb 07, 2014 | 15.21 | 15.35 | 15.09 | 15.25 | 415,201 | +0.14(+0.90%) |
Feb 06, 2014 | 15.00 | 15.27 | 14.90 | 15.11 | 905,894 | +0.21(+1.38%) |
Feb 05, 2014 | 15.00 | 15.00 | 14.69 | 14.91 | 742,515 | -0.11(-0.76%) |
Feb 04, 2014 | 14.69 | 15.05 | 14.47 | 15.02 | 1,295,306 | +0.41(+2.81%) |
Feb 03, 2014 | 15.41 | 15.64 | 14.60 | 14.61 | 1,566,282 | -0.82(-5.33%) |
Jan 31, 2014 | 15.33 | 15.71 | 15.26 | 15.43 | 688,867 | -0.25(-1.59%) |
Jan 30, 2014 | 15.70 | 15.79 | 15.34 | 15.68 | 957,918 | +0.16(+1.05%) |
Jan 29, 2014 | 15.67 | 15.86 | 15.48 | 15.52 | 637,915 | -0.33(-2.08%) |
Jan 28, 2014 | 15.76 | 15.90 | 15.62 | 15.85 | 914,256 | +0.15(+0.96%) |
Jan 27, 2014 | 16.18 | 16.25 | 15.45 | 15.70 | 1,623,450 | -0.49(-3.01%) |
Jan 24, 2014 | 16.36 | 16.39 | 16.11 | 16.18 | 1,991,484 | -0.29(-1.77%) |
Jan 23, 2014 | 16.17 | 16.49 | 16.13 | 16.48 | 1,014,670 | +0.22(+1.36%) |
Jan 22, 2014 | 16.20 | 16.35 | 16.12 | 16.25 | 1,028,261 | -0.19(-1.15%) |
Jan 21, 2014 | 16.46 | 16.51 | 16.18 | 16.44 | 834,183 | +0.09(+0.56%) |
Jan 17, 2014 | 16.33 | 16.35 | 16.35 | 16.35 | 1,069,549 | -0.04(-0.26%) |
Jan 16, 2014 | 16.50 | 16.55 | 16.36 | 16.39 | 950,819 | -0.10(-0.62%) |
Jan 15, 2014 | 16.19 | 16.53 | 16.19 | 16.50 | 1,237,168 | +0.30(+1.87%) |
Jan 14, 2014 | 15.91 | 16.32 | 15.91 | 16.19 | 2,325,215 | +0.39(+2.50%) |
Jan 13, 2014 | 15.83 | 15.89 | 15.73 | 15.80 | 1,219,401 | -0.02(-0.14%) |
Jan 10, 2014 | 15.17 | 15.83 | 15.03 | 15.82 | 2,592,194 | +0.69(+4.58%) |
Jan 09, 2014 | 15.25 | 15.41 | 15.03 | 15.13 | 1,155,869 | -0.04(-0.25%) |
Jan 08, 2014 | 15.31 | 15.31 | 14.99 | 15.17 | 1,615,286 | -0.18(-1.16%) |
Jan 07, 2014 | 15.32 | 15.47 | 15.22 | 15.34 | 1,112,372 | +0.06(+0.39%) |
Jan 06, 2014 | 15.70 | 15.70 | 15.27 | 15.29 | 849,423 | -0.34(-2.18%) |
Jan 03, 2014 | 15.62 | 15.73 | 15.51 | 15.63 | 714,050 | +0.02(+0.14%) |
Jan 02, 2014 | 15.86 | 15.86 | 15.46 | 15.60 | 914,458 | -0.30(-1.90%) |
Dec 31, 2013 | 15.87 | 15.91 | 15.91 | 15.91 | 725,851 | +0.03(+0.20%) |
Dec 30, 2013 | 15.91 | 16.01 | 15.72 | 15.87 | 487,758 | -0.04(-0.24%) |
Dec 27, 2013 | 15.88 | 16.03 | 15.81 | 15.91 | 879,430 | +0.15(+0.96%) |
Dec 26, 2013 | 15.82 | 15.91 | 15.75 | 15.76 | 730,738 | +0.01(+0.03%) |
Dec 24, 2013 | 15.76 | 15.85 | 15.63 | 15.76 | 811,631 | +0.07(+0.45%) |
Dec 23, 2013 | 15.60 | 15.70 | 15.43 | 15.69 | 1,134,455 | +0.13(+0.86%) |
Dec 20, 2013 | 15.49 | 15.72 | 15.33 | 15.55 | 2,117,050 | +0.04(+0.28%) |
Dec 19, 2013 | 15.80 | 15.80 | 15.42 | 15.51 | 961,382 | -0.27(-1.74%) |
Dec 18, 2013 | 15.48 | 15.79 | 15.23 | 15.78 | 932,100 | +0.38(+2.44%) |
Dec 17, 2013 | 15.61 | 15.64 | 15.35 | 15.41 | 1,078,342 | -0.15(-0.93%) |
Dec 16, 2013 | 15.58 | 15.76 | 15.54 | 15.55 | 870,689 | +0.08(+0.52%) |
Dec 13, 2013 | 15.22 | 15.49 | 15.07 | 15.47 | 992,627 | +0.28(+1.84%) |
Dec 12, 2013 | 15.11 | 15.30 | 15.10 | 15.19 | 1,157,165 | +0.10(+0.68%) |
Dec 11, 2013 | 15.45 | 15.51 | 14.97 | 15.09 | 1,307,622 | -0.32(-2.06%) |
Dec 10, 2013 | 15.61 | 15.79 | 15.37 | 15.41 | 920,665 | -0.27(-1.71%) |
Dec 09, 2013 | 15.42 | 15.78 | 15.33 | 15.68 | 1,264,247 | +0.28(+1.82%) |
Dec 06, 2013 | 15.35 | 15.46 | 15.23 | 15.40 | 945,073 | +0.25(+1.63%) |
Dec 05, 2013 | 15.04 | 15.25 | 15.00 | 15.15 | 798,303 | +0.04(+0.28%) |
Dec 04, 2013 | 15.08 | 15.32 | 14.98 | 15.11 | 1,209,286 | -0.03(-0.18%) |
Dec 03, 2013 | 15.20 | 15.29 | 15.08 | 15.13 | 1,074,731 | -0.14(-0.92%) |
Dec 02, 2013 | 15.64 | 15.75 | 15.22 | 15.27 | 697,600 | -0.39(-2.51%) |
Nov 29, 2013 | 15.83 | 15.86 | 15.65 | 15.66 | 403,461 | -0.08(-0.48%) |
Nov 27, 2013 | 15.34 | 15.76 | 15.34 | 15.74 | 762,230 | +0.41(+2.70%) |
Nov 26, 2013 | 15.27 | 15.42 | 15.19 | 15.33 | 1,216,403 | +0.02(+0.14%) |
Nov 25, 2013 | 15.37 | 15.42 | 15.20 | 15.30 | 464,109 | -0.04(-0.28%) |
Nov 22, 2013 | 15.29 | 15.38 | 15.13 | 15.35 | 598,866 | +0.04(+0.28%) |
Nov 21, 2013 | 15.26 | 15.35 | 15.12 | 15.30 | 835,973 | +0.13(+0.85%) |
Nov 20, 2013 | 15.20 | 15.33 | 15.01 | 15.18 | 862,150 | +0.05(+0.32%) |
Nov 19, 2013 | 15.38 | 15.47 | 15.04 | 15.13 | 1,348,143 | -0.26(-1.68%) |
Nov 18, 2013 | 15.59 | 15.75 | 15.31 | 15.38 | 967,822 | -0.15(-0.97%) |
Nov 15, 2013 | 15.57 | 15.57 | 15.42 | 15.54 | 909,222 | +0.02(+0.14%) |
Nov 14, 2013 | 15.50 | 15.60 | 15.30 | 15.51 | 672,996 | +0.02(+0.14%) |
Nov 13, 2013 | 15.23 | 15.51 | 15.22 | 15.49 | 762,266 | +0.13(+0.88%) |
Nov 12, 2013 | 15.27 | 15.43 | 15.25 | 15.36 | 1,159,085 | +0.08(+0.49%) |
Nov 11, 2013 | 15.12 | 15.31 | 15.05 | 15.28 | 873,409 | +0.08(+0.49%) |
Nov 08, 2013 | 15.12 | 15.31 | 15.07 | 15.21 | 1,402,682 | +0.09(+0.57%) |
Nov 07, 2013 | 15.34 | 15.42 | 15.09 | 15.12 | 2,305,717 | -0.15(-0.99%) |
Nov 06, 2013 | 15.50 | 15.54 | 15.07 | 15.27 | 2,984,869 | +0.07(+0.46%) |
Nov 05, 2013 | 15.82 | 17.08 | 14.57 | 15.20 | 8,059,945 | -3.18(-17.29%) |
Nov 04, 2013 | 17.92 | 18.49 | 17.87 | 18.38 | 1,706,264 | +0.61(+3.46%) |
Nov 01, 2013 | 17.59 | 17.84 | 17.41 | 17.77 | 1,244,165 | +0.18(+1.00%) |
Oct 31, 2013 | 17.80 | 17.87 | 17.59 | 17.59 | 1,207,815 | -0.18(-0.99%) |
Oct 30, 2013 | 18.19 | 18.43 | 17.65 | 17.77 | 764,585 | -0.39(-2.15%) |
Oct 29, 2013 | 17.70 | 18.18 | 17.61 | 18.16 | 1,246,056 | +0.48(+2.72%) |
Oct 28, 2013 | 17.84 | 17.95 | 17.64 | 17.68 | 775,171 | -0.19(-1.08%) |
Oct 25, 2013 | 17.60 | 17.93 | 17.47 | 17.87 | 841,455 | +0.33(+1.89%) |
Oct 24, 2013 | 17.57 | 17.64 | 17.47 | 17.54 | 603,602 | +0.04(+0.24%) |
Oct 23, 2013 | 17.40 | 17.57 | 17.31 | 17.49 | 626,305 | -0.06(-0.37%) |
Oct 22, 2013 | 17.54 | 17.68 | 17.40 | 17.56 | 860,561 | +0.11(+0.61%) |
Oct 21, 2013 | 17.75 | 17.81 | 17.44 | 17.45 | 933,799 | -0.20(-1.15%) |
Oct 18, 2013 | 17.39 | 17.67 | 17.20 | 17.65 | 1,125,691 | +0.43(+2.48%) |
Oct 17, 2013 | 17.00 | 17.26 | 17.00 | 17.23 | 1,215,721 | +0.12(+0.72%) |
Oct 16, 2013 | 17.46 | 17.46 | 16.98 | 17.10 | 1,396,734 | -0.12(-0.68%) |
Oct 15, 2013 | 17.60 | 17.67 | 17.12 | 17.22 | 1,776,454 | -0.87(-4.81%) |
Oct 14, 2013 | 17.64 | 18.10 | 17.64 | 18.09 | 798,581 | +0.28(+1.56%) |
Oct 11, 2013 | 17.47 | 17.82 | 17.39 | 17.81 | 684,806 | +0.27(+1.52%) |
Oct 10, 2013 | 17.23 | 17.55 | 17.15 | 17.55 | 994,560 | +0.63(+3.73%) |
Oct 09, 2013 | 16.93 | 17.14 | 16.78 | 16.92 | 859,211 | +0.06(+0.38%) |
Oct 08, 2013 | 16.98 | 17.08 | 16.69 | 16.85 | 1,158,766 | -0.10(-0.57%) |
Oct 07, 2013 | 17.05 | 17.25 | 16.95 | 16.95 | 734,247 | -0.34(-1.95%) |
Oct 04, 2013 | 16.86 | 17.31 | 16.77 | 17.29 | 705,159 | +0.46(+2.76%) |
Oct 03, 2013 | 17.16 | 17.21 | 16.72 | 16.82 | 895,529 | -0.41(-2.39%) |
Oct 02, 2013 | 17.14 | 17.45 | 17.08 | 17.23 | 710,949 | -0.06(-0.34%) |