Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.88 | 17.22 | 17.22 | 17.22 | 672,800 | +0.99(+6.10%) |
Aug 28, 2014 | 15.63 | 16.53 | 15.63 | 16.23 | 378,702 | +0.47(+2.98%) |
Aug 27, 2014 | 15.46 | 15.89 | 15.07 | 15.76 | 244,481 | +0.44(+2.87%) |
Aug 26, 2014 | 15.04 | 15.35 | 14.94 | 15.32 | 86,372 | +0.40(+2.68%) |
Aug 25, 2014 | 14.95 | 15.25 | 14.70 | 14.92 | 82,321 | +0.07(+0.47%) |
Aug 22, 2014 | 14.50 | 15.22 | 14.48 | 14.85 | 95,428 | +0.35(+2.41%) |
Aug 21, 2014 | 14.42 | 14.62 | 14.37 | 14.50 | 105,662 | +0.03(+0.21%) |
Aug 20, 2014 | 14.82 | 14.92 | 14.45 | 14.47 | 117,783 | -0.39(-2.62%) |
Aug 19, 2014 | 15.06 | 15.07 | 14.53 | 14.86 | 128,206 | -0.19(-1.26%) |
Aug 18, 2014 | 14.58 | 15.09 | 14.51 | 15.05 | 158,618 | +0.49(+3.37%) |
Aug 15, 2014 | 14.33 | 14.57 | 14.33 | 14.56 | 66,343 | +0.26(+1.82%) |
Aug 14, 2014 | 14.33 | 14.52 | 14.30 | 14.30 | 204,967 | -0.05(-0.35%) |
Aug 13, 2014 | 14.40 | 14.62 | 14.30 | 14.35 | 210,029 | +0.02(+0.14%) |
Aug 12, 2014 | 14.48 | 14.61 | 14.30 | 14.33 | 202,551 | -0.14(-0.97%) |
Aug 11, 2014 | 14.54 | 14.67 | 14.43 | 14.47 | 307,899 | -0.08(-0.55%) |
Aug 08, 2014 | 14.70 | 14.82 | 14.41 | 14.55 | 126,532 | -0.04(-0.27%) |
Aug 07, 2014 | 14.57 | 14.77 | 14.42 | 14.59 | 40,614 | +0.01(+0.07%) |
Aug 06, 2014 | 14.59 | 14.98 | 14.41 | 14.58 | 104,987 | -0.15(-1.02%) |
Aug 05, 2014 | 14.55 | 14.83 | 14.51 | 14.73 | 146,526 | +0.01(+0.07%) |
Aug 04, 2014 | 14.33 | 14.98 | 14.00 | 14.72 | 250,784 | +0.43(+3.01%) |
Aug 01, 2014 | 14.89 | 15.01 | 13.92 | 14.29 | 249,314 | -0.72(-4.80%) |
Jul 31, 2014 | 15.02 | 15.14 | 14.60 | 15.01 | 168,255 | +0.03(+0.20%) |
Jul 30, 2014 | 15.03 | 15.16 | 14.77 | 14.98 | 144,485 | -0.03(-0.20%) |
Jul 29, 2014 | 14.80 | 15.37 | 14.65 | 15.01 | 380,307 | +0.24(+1.62%) |
Jul 28, 2014 | 14.60 | 15.13 | 14.56 | 14.77 | 180,712 | +0.22(+1.51%) |
Jul 25, 2014 | 14.75 | 14.75 | 14.21 | 14.55 | 163,940 | +0.15(+1.04%) |
Jul 24, 2014 | 13.98 | 14.75 | 13.92 | 14.40 | 226,430 | +0.50(+3.60%) |
Jul 23, 2014 | 13.92 | 14.00 | 13.59 | 13.90 | 95,445 | -0.12(-0.86%) |
Jul 22, 2014 | 13.58 | 14.27 | 13.55 | 14.02 | 201,713 | +0.46(+3.39%) |
Jul 21, 2014 | 12.90 | 13.63 | 12.90 | 13.56 | 232,034 | +0.84(+6.60%) |
Jul 18, 2014 | 12.88 | 12.88 | 12.64 | 12.72 | 81,487 | -0.15(-1.17%) |
Jul 17, 2014 | 12.33 | 12.87 | 12.24 | 12.87 | 121,315 | +0.38(+3.04%) |
Jul 16, 2014 | 12.59 | 12.74 | 12.45 | 12.49 | 79,943 | -0.10(-0.79%) |
Jul 15, 2014 | 12.78 | 12.87 | 12.56 | 12.59 | 117,608 | -0.28(-2.18%) |
Jul 14, 2014 | 13.00 | 13.30 | 12.75 | 12.87 | 305,760 | +0.00(+0.00%) |
Jul 11, 2014 | 12.41 | 13.07 | 12.39 | 12.87 | 134,129 | +0.46(+3.71%) |
Jul 10, 2014 | 12.41 | 12.59 | 12.30 | 12.41 | 135,409 | -0.30(-2.36%) |
Jul 09, 2014 | 12.29 | 12.78 | 12.20 | 12.71 | 200,083 | +0.45(+3.67%) |
Jul 08, 2014 | 12.78 | 12.90 | 12.16 | 12.26 | 175,229 | -0.65(-5.03%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.60 | 12.91 | 228,732 | -0.50(-3.73%) |
Jul 03, 2014 | 13.19 | 13.41 | 13.41 | 13.41 | 134,500 | +0.19(+1.44%) |
Jul 02, 2014 | 13.66 | 13.73 | 13.15 | 13.22 | 389,155 | -0.43(-3.15%) |
Jul 01, 2014 | 13.70 | 13.91 | 13.48 | 13.65 | 155,963 | -0.04(-0.29%) |
Jun 30, 2014 | 13.61 | 13.99 | 13.40 | 13.69 | 204,518 | -0.05(-0.36%) |
Jun 27, 2014 | 13.32 | 13.86 | 13.17 | 13.74 | 136,441 | +0.40(+3.00%) |
Jun 26, 2014 | 13.47 | 13.55 | 13.28 | 13.34 | 128,935 | -0.16(-1.19%) |
Jun 25, 2014 | 13.80 | 13.81 | 13.26 | 13.50 | 184,661 | -0.37(-2.67%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 269,314 | -0.76(-5.19%) |
Jun 23, 2014 | 14.82 | 14.96 | 14.54 | 14.63 | 197,325 | -0.19(-1.28%) |
Jun 20, 2014 | 14.98 | 15.04 | 14.74 | 14.82 | 157,025 | -0.10(-0.67%) |
Jun 19, 2014 | 15.00 | 15.00 | 14.70 | 14.92 | 128,607 | +0.09(+0.61%) |
Jun 18, 2014 | 14.45 | 15.15 | 14.45 | 14.83 | 528,953 | +0.36(+2.49%) |
Jun 17, 2014 | 16.94 | 17.01 | 14.35 | 14.47 | 2,299,057 | +1.46(+11.22%) |
Jun 16, 2014 | 12.91 | 13.16 | 12.91 | 13.01 | 267,658 | +0.08(+0.62%) |
Jun 13, 2014 | 13.14 | 13.31 | 12.68 | 12.93 | 139,585 | -0.36(-2.71%) |
Jun 12, 2014 | 13.50 | 13.65 | 13.19 | 13.29 | 98,444 | -0.25(-1.85%) |
Jun 11, 2014 | 13.59 | 13.86 | 13.16 | 13.54 | 114,046 | -0.13(-0.95%) |
Jun 10, 2014 | 13.68 | 13.83 | 13.25 | 13.67 | 114,700 | -0.05(-0.36%) |
Jun 06, 2014 | 12.90 | 13.79 | 12.90 | 13.72 | 125,257 | +0.70(+5.38%) |
Jun 05, 2014 | 13.16 | 13.24 | 12.98 | 13.02 | 75,137 | -0.14(-1.06%) |
Jun 04, 2014 | 12.97 | 13.26 | 12.91 | 13.16 | 53,802 | +0.03(+0.23%) |
Jun 03, 2014 | 13.09 | 13.39 | 12.84 | 13.13 | 82,465 | -0.03(-0.23%) |
Jun 02, 2014 | 14.01 | 14.10 | 13.10 | 13.16 | 130,053 | -0.84(-6.00%) |
May 30, 2014 | 12.53 | 14.10 | 12.53 | 14.00 | 182,442 | +1.28(+10.06%) |
May 29, 2014 | 13.22 | 13.35 | 12.60 | 12.72 | 124,830 | -0.45(-3.42%) |
May 28, 2014 | 13.49 | 13.55 | 12.70 | 13.17 | 161,236 | -0.37(-2.73%) |
May 27, 2014 | 13.10 | 13.72 | 13.10 | 13.54 | 88,176 | +0.54(+4.15%) |
May 23, 2014 | 12.74 | 13.00 | 13.00 | 13.00 | 283,600 | -0.19(-1.44%) |
May 22, 2014 | 13.89 | 13.96 | 13.12 | 13.19 | 76,116 | -0.73(-5.24%) |
May 21, 2014 | 13.79 | 14.15 | 13.26 | 13.92 | 96,568 | +0.73(+5.53%) |
May 20, 2014 | 12.90 | 13.23 | 12.75 | 13.19 | 123,270 | +0.24(+1.85%) |
May 19, 2014 | 12.99 | 13.29 | 12.41 | 12.95 | 235,819 | -0.14(-1.07%) |
May 16, 2014 | 13.00 | 13.54 | 12.51 | 13.09 | 459,636 | +0.63(+5.06%) |
May 15, 2014 | 14.58 | 14.58 | 12.33 | 12.46 | 565,724 | -2.06(-14.19%) |
May 14, 2014 | 15.28 | 15.28 | 14.50 | 14.52 | 197,095 | -0.84(-5.47%) |
May 13, 2014 | 15.39 | 15.60 | 15.21 | 15.36 | 190,407 | +0.20(+1.32%) |
May 12, 2014 | 14.48 | 15.45 | 14.34 | 15.16 | 142,675 | +0.59(+4.05%) |
May 09, 2014 | 15.13 | 15.24 | 14.49 | 14.57 | 109,090 | -0.57(-3.76%) |
May 08, 2014 | 14.65 | 15.18 | 14.22 | 15.14 | 243,230 | +0.60(+4.13%) |
May 07, 2014 | 14.00 | 14.54 | 13.77 | 14.54 | 155,753 | +0.36(+2.54%) |
May 06, 2014 | 14.94 | 15.13 | 14.08 | 14.18 | 225,118 | -0.78(-5.21%) |
May 05, 2014 | 14.88 | 15.17 | 14.64 | 14.96 | 145,999 | +0.04(+0.27%) |
May 02, 2014 | 16.00 | 16.00 | 14.60 | 14.92 | 197,170 | -1.07(-6.69%) |
May 01, 2014 | 15.56 | 16.01 | 14.90 | 15.99 | 180,745 | +0.43(+2.76%) |
Apr 30, 2014 | 15.99 | 15.99 | 15.15 | 15.56 | 134,519 | -0.62(-3.83%) |
Apr 29, 2014 | 15.07 | 16.19 | 14.92 | 16.18 | 260,081 | +1.09(+7.22%) |
Apr 28, 2014 | 16.30 | 16.34 | 15.00 | 15.09 | 170,723 | -0.91(-5.69%) |
Apr 25, 2014 | 16.22 | 16.49 | 15.88 | 16.00 | 115,073 | -0.38(-2.32%) |
Apr 24, 2014 | 17.00 | 17.00 | 16.16 | 16.38 | 152,955 | -0.37(-2.21%) |
Apr 23, 2014 | 16.44 | 16.88 | 16.25 | 16.75 | 148,770 | +0.26(+1.58%) |
Apr 22, 2014 | 16.63 | 16.63 | 16.08 | 16.49 | 127,711 | +0.06(+0.37%) |
Apr 21, 2014 | 16.80 | 16.80 | 16.01 | 16.43 | 112,434 | -0.53(-3.13%) |
Apr 17, 2014 | 17.21 | 16.96 | 16.96 | 16.96 | 54,000 | -0.44(-2.53%) |
Apr 16, 2014 | 17.38 | 17.80 | 16.89 | 17.40 | 123,259 | +0.26(+1.52%) |
Apr 15, 2014 | 18.19 | 18.19 | 16.82 | 17.14 | 121,456 | -1.09(-5.98%) |
Apr 14, 2014 | 17.58 | 18.35 | 17.42 | 18.23 | 106,001 | +1.02(+5.93%) |
Apr 11, 2014 | 17.00 | 17.31 | 16.75 | 17.21 | 76,027 | -0.07(-0.41%) |
Apr 10, 2014 | 18.43 | 18.43 | 17.12 | 17.28 | 105,339 | -1.25(-6.75%) |
Apr 09, 2014 | 18.29 | 18.70 | 17.64 | 18.53 | 75,337 | +0.38(+2.09%) |
Apr 08, 2014 | 17.53 | 18.27 | 17.31 | 18.15 | 102,398 | +0.61(+3.48%) |
Apr 07, 2014 | 18.83 | 19.00 | 17.09 | 17.54 | 189,910 | -1.21(-6.45%) |
Apr 04, 2014 | 19.07 | 19.66 | 18.45 | 18.75 | 153,344 | -0.31(-1.63%) |
Apr 03, 2014 | 20.00 | 20.04 | 18.58 | 19.06 | 237,078 | -1.04(-5.17%) |
Apr 02, 2014 | 18.50 | 20.29 | 18.20 | 20.10 | 393,172 | +1.69(+9.18%) |
Apr 01, 2014 | 17.10 | 18.45 | 17.00 | 18.41 | 383,966 | +1.37(+8.04%) |
Mar 31, 2014 | 16.79 | 17.39 | 16.75 | 17.04 | 268,315 | +0.27(+1.61%) |
Mar 28, 2014 | 16.20 | 16.77 | 16.20 | 16.77 | 121,337 | +0.60(+3.71%) |
Mar 27, 2014 | 15.89 | 16.23 | 15.73 | 16.17 | 99,534 | +0.38(+2.41%) |
Mar 26, 2014 | 16.16 | 16.43 | 15.75 | 15.79 | 381,298 | -0.23(-1.44%) |
Mar 25, 2014 | 16.07 | 16.44 | 15.68 | 16.02 | 135,612 | +0.00(+0.00%) |
Mar 24, 2014 | 16.36 | 16.48 | 15.64 | 16.02 | 207,041 | -0.29(-1.78%) |
Mar 21, 2014 | 16.34 | 16.68 | 16.16 | 16.31 | 212,201 | +0.11(+0.68%) |
Mar 20, 2014 | 16.20 | 16.50 | 16.04 | 16.20 | 133,273 | -0.13(-0.80%) |
Mar 19, 2014 | 16.37 | 16.48 | 16.05 | 16.33 | 93,659 | +0.05(+0.31%) |
Mar 18, 2014 | 16.11 | 16.55 | 16.00 | 16.28 | 140,401 | +0.18(+1.12%) |
Mar 17, 2014 | 15.92 | 16.37 | 15.80 | 16.10 | 263,539 | +0.18(+1.13%) |
Mar 14, 2014 | 15.70 | 16.05 | 15.67 | 15.92 | 310,631 | +0.15(+0.95%) |
Mar 13, 2014 | 15.75 | 15.84 | 15.52 | 15.77 | 269,812 | +0.00(+0.00%) |
Mar 12, 2014 | 14.90 | 16.02 | 14.79 | 15.77 | 359,893 | +0.87(+5.84%) |
Mar 11, 2014 | 14.58 | 14.95 | 14.41 | 14.90 | 455,291 | -0.02(-0.13%) |
Mar 10, 2014 | 15.49 | 15.66 | 14.54 | 14.92 | 342,088 | -0.53(-3.43%) |
Mar 07, 2014 | 16.17 | 16.18 | 15.13 | 15.45 | 532,470 | -0.54(-3.38%) |
Mar 06, 2014 | 17.07 | 17.19 | 15.41 | 15.99 | 502,111 | -0.97(-5.72%) |
Mar 05, 2014 | 16.80 | 17.00 | 16.52 | 16.96 | 430,085 | +0.44(+2.66%) |
Mar 04, 2014 | 17.34 | 17.42 | 16.31 | 16.52 | 699,954 | -0.56(-3.28%) |
Mar 03, 2014 | 17.93 | 18.13 | 16.67 | 17.08 | 535,806 | -1.18(-6.46%) |
Feb 28, 2014 | 17.88 | 18.72 | 17.77 | 18.26 | 462,076 | +0.38(+2.13%) |
Feb 27, 2014 | 18.10 | 19.00 | 17.60 | 17.88 | 508,274 | -0.20(-1.11%) |
Feb 26, 2014 | 19.76 | 20.35 | 18.04 | 18.08 | 744,619 | -0.98(-5.14%) |
Feb 25, 2014 | 20.53 | 20.58 | 18.01 | 19.06 | 1,212,803 | -4.11(-17.74%) |
Feb 24, 2014 | 23.36 | 23.70 | 22.62 | 23.17 | 425,658 | +0.46(+2.03%) |
Feb 21, 2014 | 22.61 | 25.00 | 22.12 | 22.71 | 562,022 | +0.26(+1.16%) |
Feb 20, 2014 | 21.77 | 22.50 | 21.26 | 22.45 | 408,958 | +1.19(+5.60%) |
Feb 19, 2014 | 21.41 | 22.05 | 21.23 | 21.26 | 316,051 | -0.15(-0.70%) |
Feb 18, 2014 | 21.84 | 22.26 | 21.01 | 21.41 | 227,315 | -0.13(-0.60%) |
Feb 14, 2014 | 22.02 | 21.54 | 21.54 | 21.54 | 150,300 | -0.40(-1.82%) |
Feb 13, 2014 | 21.44 | 22.58 | 21.05 | 21.94 | 306,949 | +0.49(+2.28%) |
Feb 12, 2014 | 20.10 | 21.88 | 20.05 | 21.45 | 448,055 | +1.46(+7.30%) |
Feb 11, 2014 | 19.80 | 20.10 | 19.78 | 19.99 | 213,975 | +0.19(+0.96%) |
Feb 10, 2014 | 19.50 | 19.95 | 19.50 | 19.80 | 242,085 | +0.40(+2.06%) |
Feb 07, 2014 | 20.05 | 20.05 | 19.32 | 19.40 | 198,293 | -0.28(-1.42%) |
Feb 06, 2014 | 19.50 | 20.34 | 19.30 | 19.68 | 538,635 | +0.67(+3.52%) |
Feb 05, 2014 | 17.77 | 19.23 | 17.64 | 19.01 | 324,292 | +1.24(+6.98%) |
Feb 04, 2014 | 17.81 | 18.14 | 17.25 | 17.77 | 321,824 | -0.15(-0.84%) |
Feb 03, 2014 | 19.33 | 19.95 | 17.73 | 17.92 | 304,421 | -1.10(-5.78%) |
Jan 31, 2014 | 18.72 | 19.15 | 18.54 | 19.02 | 188,446 | +0.02(+0.11%) |
Jan 30, 2014 | 17.51 | 19.00 | 17.51 | 19.00 | 328,207 | +1.50(+8.57%) |
Jan 29, 2014 | 18.69 | 18.79 | 17.16 | 17.50 | 531,165 | -1.28(-6.82%) |
Jan 28, 2014 | 18.50 | 19.58 | 18.34 | 18.78 | 241,276 | +0.18(+0.97%) |
Jan 27, 2014 | 19.39 | 19.72 | 18.34 | 18.60 | 379,622 | -0.89(-4.57%) |
Jan 24, 2014 | 18.77 | 20.10 | 18.33 | 19.49 | 674,917 | +0.43(+2.26%) |
Jan 23, 2014 | 19.65 | 19.86 | 18.81 | 19.06 | 496,593 | -0.66(-3.35%) |
Jan 22, 2014 | 19.50 | 19.93 | 19.27 | 19.72 | 331,732 | -0.62(-3.05%) |
Jan 21, 2014 | 20.31 | 20.40 | 19.96 | 20.34 | 294,702 | +0.38(+1.90%) |
Jan 17, 2014 | 19.41 | 19.96 | 19.96 | 19.96 | 343,100 | +0.10(+0.50%) |
Jan 16, 2014 | 18.55 | 19.94 | 18.39 | 19.86 | 739,865 | +1.53(+8.35%) |
Jan 15, 2014 | 18.47 | 18.98 | 18.25 | 18.33 | 371,340 | -0.14(-0.76%) |
Jan 14, 2014 | 18.21 | 18.71 | 18.09 | 18.47 | 1,088,859 | +0.15(+0.82%) |
Jan 13, 2014 | 18.25 | 18.42 | 17.82 | 18.32 | 980,730 | -0.10(-0.54%) |
Jan 10, 2014 | 17.61 | 18.57 | 17.55 | 18.42 | 399,083 | +0.51(+2.85%) |
Jan 09, 2014 | 18.40 | 18.40 | 17.50 | 17.91 | 630,713 | -1.09(-5.74%) |
Jan 08, 2014 | 19.00 | 19.40 | 18.76 | 19.00 | 237,801 | +0.07(+0.37%) |
Jan 07, 2014 | 18.28 | 19.24 | 18.24 | 18.93 | 405,080 | +0.74(+4.07%) |
Jan 06, 2014 | 17.20 | 18.33 | 17.20 | 18.19 | 711,707 | +1.12(+6.56%) |
Jan 03, 2014 | 15.80 | 17.15 | 15.79 | 17.07 | 379,558 | +1.27(+8.04%) |
Jan 02, 2014 | 15.76 | 15.90 | 15.65 | 15.80 | 189,590 | +0.04(+0.25%) |
Dec 31, 2013 | 15.25 | 15.76 | 15.76 | 15.76 | 69,700 | +0.48(+3.14%) |
Dec 30, 2013 | 15.53 | 15.53 | 15.08 | 15.28 | 40,217 | -0.17(-1.10%) |
Dec 27, 2013 | 15.61 | 15.68 | 15.40 | 15.45 | 72,516 | -0.05(-0.32%) |
Dec 26, 2013 | 15.66 | 15.66 | 15.40 | 15.50 | 78,332 | -0.18(-1.15%) |
Dec 24, 2013 | 15.54 | 15.88 | 15.34 | 15.68 | 51,522 | +0.13(+0.84%) |
Dec 23, 2013 | 15.02 | 15.92 | 15.02 | 15.55 | 123,792 | +0.54(+3.60%) |
Dec 20, 2013 | 15.23 | 15.23 | 14.96 | 15.01 | 165,716 | -0.24(-1.57%) |
Dec 19, 2013 | 15.20 | 15.36 | 14.72 | 15.25 | 498,815 | -0.25(-1.61%) |
Dec 18, 2013 | 15.48 | 15.58 | 14.88 | 15.50 | 218,172 | +0.24(+1.57%) |
Dec 17, 2013 | 15.00 | 15.63 | 14.97 | 15.26 | 294,886 | +0.25(+1.67%) |
Dec 16, 2013 | 14.53 | 15.21 | 14.47 | 15.01 | 267,324 | +0.53(+3.66%) |
Dec 13, 2013 | 14.34 | 14.94 | 14.34 | 14.48 | 179,344 | +0.27(+1.90%) |
Dec 12, 2013 | 14.05 | 14.39 | 13.86 | 14.21 | 94,059 | +0.00(+0.00%) |
Dec 11, 2013 | 14.15 | 14.39 | 13.61 | 14.21 | 324,725 | +0.07(+0.50%) |
Dec 10, 2013 | 14.52 | 14.66 | 14.08 | 14.14 | 208,561 | -0.55(-3.74%) |
Dec 09, 2013 | 15.00 | 15.12 | 14.54 | 14.69 | 110,688 | -0.29(-1.94%) |
Dec 06, 2013 | 14.95 | 15.14 | 14.85 | 14.98 | 152,677 | +0.03(+0.20%) |
Dec 05, 2013 | 15.48 | 15.51 | 14.80 | 14.95 | 113,402 | -0.63(-4.04%) |
Dec 04, 2013 | 15.45 | 15.80 | 15.40 | 15.58 | 134,627 | +0.02(+0.13%) |
Dec 03, 2013 | 15.95 | 16.04 | 15.25 | 15.56 | 209,972 | -0.45(-2.81%) |
Dec 02, 2013 | 15.88 | 16.21 | 15.65 | 16.01 | 128,368 | +0.16(+1.01%) |
Nov 29, 2013 | 16.02 | 16.18 | 15.85 | 15.85 | 54,090 | -0.01(-0.06%) |
Nov 27, 2013 | 16.11 | 16.25 | 15.80 | 15.86 | 102,241 | -0.06(-0.38%) |
Nov 26, 2013 | 15.41 | 16.15 | 15.25 | 15.92 | 163,076 | +0.49(+3.18%) |
Nov 25, 2013 | 15.64 | 15.80 | 15.40 | 15.43 | 232,309 | +0.00(+0.00%) |
Nov 22, 2013 | 15.27 | 15.82 | 15.14 | 15.43 | 141,044 | +0.20(+1.31%) |
Nov 21, 2013 | 14.06 | 15.30 | 14.04 | 15.23 | 281,640 | +1.16(+8.24%) |
Nov 20, 2013 | 14.08 | 14.54 | 13.89 | 14.07 | 204,952 | -0.06(-0.42%) |
Nov 19, 2013 | 15.02 | 15.02 | 13.76 | 14.13 | 544,021 | -1.01(-6.67%) |
Nov 18, 2013 | 16.58 | 16.59 | 14.63 | 15.14 | 570,218 | -1.42(-8.57%) |
Nov 15, 2013 | 16.91 | 17.02 | 16.53 | 16.56 | 151,146 | -0.42(-2.47%) |
Nov 14, 2013 | 16.83 | 17.11 | 16.25 | 16.98 | 168,818 | +1.02(+6.39%) |
Nov 12, 2013 | 14.95 | 16.07 | 14.60 | 15.96 | 514,502 | +1.16(+7.84%) |
Nov 11, 2013 | 15.00 | 15.09 | 14.40 | 14.80 | 529,186 | -0.02(-0.13%) |
Nov 08, 2013 | 14.32 | 15.35 | 14.32 | 14.82 | 199,736 | +0.50(+3.49%) |
Nov 07, 2013 | 14.80 | 14.80 | 14.25 | 14.32 | 234,470 | -0.48(-3.24%) |
Nov 06, 2013 | 14.86 | 15.37 | 14.69 | 14.80 | 352,321 | +0.12(+0.82%) |
Nov 05, 2013 | 14.19 | 15.25 | 14.06 | 14.68 | 304,937 | +0.53(+3.75%) |
Nov 04, 2013 | 14.04 | 14.47 | 13.99 | 14.15 | 246,222 | +0.22(+1.58%) |
Nov 01, 2013 | 14.30 | 14.46 | 13.81 | 13.93 | 189,262 | -0.31(-2.18%) |
Oct 31, 2013 | 14.08 | 14.50 | 13.41 | 14.24 | 292,327 | +0.58(+4.25%) |
Oct 30, 2013 | 13.70 | 13.95 | 13.57 | 13.66 | 102,075 | +0.00(+0.00%) |
Oct 29, 2013 | 13.65 | 14.07 | 13.54 | 13.66 | 153,098 | +0.01(+0.07%) |
Oct 28, 2013 | 13.59 | 13.70 | 13.36 | 13.65 | 113,328 | -0.02(-0.15%) |
Oct 25, 2013 | 14.17 | 14.17 | 13.63 | 13.67 | 146,290 | -0.21(-1.51%) |
Oct 24, 2013 | 13.71 | 14.25 | 13.61 | 13.88 | 182,977 | +0.21(+1.54%) |
Oct 23, 2013 | 13.86 | 14.05 | 13.42 | 13.67 | 197,188 | -0.32(-2.29%) |
Oct 22, 2013 | 13.62 | 14.20 | 13.60 | 13.99 | 187,863 | +0.48(+3.55%) |
Oct 21, 2013 | 13.50 | 13.90 | 13.44 | 13.51 | 387,187 | +0.15(+1.12%) |
Oct 18, 2013 | 12.90 | 13.40 | 12.75 | 13.36 | 345,834 | +0.50(+3.89%) |
Oct 17, 2013 | 13.34 | 13.35 | 12.71 | 12.86 | 371,777 | -0.48(-3.60%) |
Oct 16, 2013 | 13.64 | 13.92 | 13.30 | 13.34 | 198,027 | -0.42(-3.05%) |
Oct 15, 2013 | 14.01 | 14.16 | 13.66 | 13.76 | 140,666 | -0.31(-2.20%) |
Oct 14, 2013 | 14.11 | 14.52 | 13.84 | 14.07 | 188,711 | -0.20(-1.40%) |
Oct 11, 2013 | 14.00 | 14.45 | 13.76 | 14.27 | 132,730 | +0.33(+2.37%) |
Oct 10, 2013 | 13.99 | 14.39 | 13.64 | 13.94 | 242,031 | -0.09(-0.64%) |
Oct 09, 2013 | 13.75 | 14.18 | 13.12 | 14.03 | 265,965 | +0.27(+1.96%) |
Oct 08, 2013 | 14.50 | 14.85 | 13.74 | 13.76 | 886,063 | +0.55(+4.16%) |
Oct 07, 2013 | 13.18 | 13.28 | 13.04 | 13.21 | 109,197 | -0.09(-0.68%) |
Oct 04, 2013 | 13.30 | 13.34 | 13.01 | 13.30 | 106,176 | +0.00(+0.00%) |
Oct 03, 2013 | 13.18 | 13.36 | 13.10 | 13.30 | 115,307 | +0.05(+0.38%) |
Oct 02, 2013 | 13.29 | 13.38 | 13.04 | 13.25 | 88,917 | -0.05(-0.38%) |
Oct 01, 2013 | 13.08 | 13.34 | 13.02 | 13.30 | 141,975 | +0.41(+3.18%) |
Sep 27, 2013 | 12.99 | 13.25 | 12.84 | 12.89 | 187,037 | -0.10(-0.77%) |
Sep 26, 2013 | 13.65 | 13.65 | 12.73 | 12.99 | 243,835 | -0.21(-1.59%) |
Sep 25, 2013 | 13.31 | 13.50 | 13.13 | 13.20 | 364,774 | +0.04(+0.30%) |
Sep 24, 2013 | 13.37 | 13.95 | 13.13 | 13.16 | 545,029 | -0.16(-1.20%) |
Sep 23, 2013 | 11.38 | 13.48 | 11.30 | 13.32 | 667,063 | +1.96(+17.25%) |
Sep 20, 2013 | 11.42 | 11.53 | 11.05 | 11.36 | 282,360 | -0.06(-0.53%) |
Sep 19, 2013 | 11.70 | 11.72 | 11.26 | 11.42 | 260,139 | -0.17(-1.47%) |
Sep 18, 2013 | 12.10 | 12.10 | 11.50 | 11.59 | 253,118 | -0.38(-3.17%) |
Sep 17, 2013 | 12.16 | 12.20 | 11.81 | 11.97 | 220,958 | -0.02(-0.17%) |
Sep 16, 2013 | 12.00 | 12.42 | 11.55 | 11.99 | 631,642 | +0.44(+3.81%) |
Sep 13, 2013 | 10.80 | 11.88 | 10.54 | 11.55 | 563,219 | +1.23(+11.92%) |
Sep 12, 2013 | 9.910 | 10.44 | 9.910 | 10.32 | 421,221 | +0.51(+5.20%) |
Sep 11, 2013 | 9.650 | 10.04 | 9.650 | 9.810 | 142,564 | +0.08(+0.82%) |
Sep 10, 2013 | 9.700 | 9.740 | 9.571 | 9.730 | 122,438 | +0.08(+0.83%) |
Sep 09, 2013 | 9.550 | 9.750 | 9.400 | 9.650 | 236,916 | +0.10(+1.05%) |
Sep 06, 2013 | 9.750 | 9.800 | 9.440 | 9.550 | 134,401 | -0.18(-1.85%) |
Sep 05, 2013 | 9.680 | 9.750 | 9.600 | 9.730 | 190,496 | +0.13(+1.35%) |
Sep 04, 2013 | 9.470 | 9.750 | 9.370 | 9.600 | 156,059 | +0.19(+2.02%) |