Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.58 | 13.71 | 13.44 | 13.53 | 18,488 | -0.18(-1.31%) |
Jan 29, 2015 | 13.17 | 13.72 | 13.17 | 13.71 | 11,121 | +0.64(+4.92%) |
Jan 28, 2015 | 13.60 | 13.60 | 13.05 | 13.07 | 33,869 | -0.42(-3.13%) |
Jan 27, 2015 | 13.51 | 13.59 | 13.45 | 13.49 | 11,857 | -0.09(-0.69%) |
Jan 26, 2015 | 13.62 | 13.88 | 13.51 | 13.59 | 22,074 | -0.01(-0.06%) |
Jan 23, 2015 | 13.71 | 13.88 | 13.56 | 13.60 | 41,333 | -0.09(-0.63%) |
Jan 22, 2015 | 13.54 | 13.69 | 13.41 | 13.68 | 26,841 | +0.29(+2.17%) |
Jan 21, 2015 | 13.33 | 13.50 | 13.33 | 13.39 | 14,867 | +0.06(+0.45%) |
Jan 20, 2015 | 13.47 | 13.47 | 13.06 | 13.33 | 46,805 | -0.11(-0.83%) |
Jan 16, 2015 | 13.34 | 13.47 | 13.09 | 13.44 | 28,833 | +0.03(+0.19%) |
Jan 15, 2015 | 13.53 | 13.53 | 13.03 | 13.42 | 29,225 | -0.13(-0.95%) |
Jan 14, 2015 | 13.61 | 13.61 | 13.17 | 13.55 | 23,762 | -0.17(-1.25%) |
Jan 13, 2015 | 14.12 | 14.24 | 13.58 | 13.72 | 31,505 | -0.27(-1.90%) |
Jan 12, 2015 | 13.78 | 14.28 | 13.78 | 13.98 | 48,042 | +0.15(+1.11%) |
Jan 09, 2015 | 13.85 | 13.93 | 13.77 | 13.83 | 11,838 | -0.04(-0.31%) |
Jan 08, 2015 | 13.63 | 13.91 | 13.63 | 13.87 | 19,238 | +0.28(+2.08%) |
Jan 07, 2015 | 13.41 | 13.62 | 13.26 | 13.59 | 32,204 | +0.27(+1.99%) |
Jan 06, 2015 | 13.67 | 13.67 | 13.03 | 13.32 | 33,252 | -0.33(-2.38%) |
Jan 05, 2015 | 14.28 | 14.49 | 13.57 | 13.65 | 33,029 | -0.76(-5.29%) |
Jan 02, 2015 | 14.78 | 14.78 | 14.33 | 14.41 | 23,472 | -0.31(-2.09%) |
Dec 31, 2014 | 14.67 | 14.72 | 14.72 | 14.72 | 27,931 | +0.01(+0.06%) |
Dec 30, 2014 | 14.49 | 15.06 | 14.25 | 14.71 | 26,945 | +0.08(+0.53%) |
Dec 29, 2014 | 14.31 | 14.67 | 14.27 | 14.63 | 18,097 | +0.23(+1.60%) |
Dec 26, 2014 | 14.38 | 14.49 | 14.22 | 14.40 | 10,774 | +0.11(+0.78%) |
Dec 24, 2014 | 14.16 | 14.29 | 14.29 | 14.29 | 27,931 | +0.25(+1.77%) |
Dec 23, 2014 | 13.86 | 14.19 | 13.79 | 14.04 | 24,499 | +0.17(+1.23%) |
Dec 22, 2014 | 13.66 | 13.88 | 13.62 | 13.87 | 76,558 | +0.17(+1.25%) |
Dec 19, 2014 | 13.49 | 13.85 | 13.47 | 13.70 | 126,842 | +0.17(+1.26%) |
Dec 18, 2014 | 13.51 | 13.58 | 13.29 | 13.53 | 50,934 | +0.11(+0.83%) |
Dec 17, 2014 | 12.88 | 13.43 | 12.79 | 13.42 | 31,588 | +0.54(+4.19%) |
Dec 16, 2014 | 12.84 | 13.03 | 12.82 | 12.88 | 27,109 | +0.05(+0.40%) |
Dec 15, 2014 | 13.31 | 13.42 | 12.82 | 12.83 | 24,500 | -0.50(-3.73%) |
Dec 12, 2014 | 13.17 | 13.55 | 13.10 | 13.32 | 85,769 | -0.03(-0.26%) |
Dec 11, 2014 | 13.28 | 13.55 | 13.27 | 13.36 | 40,012 | +0.15(+1.10%) |
Dec 10, 2014 | 13.61 | 13.61 | 13.20 | 13.21 | 30,010 | -0.39(-2.89%) |
Dec 09, 2014 | 13.33 | 13.66 | 13.21 | 13.61 | 56,449 | +0.21(+1.53%) |
Dec 08, 2014 | 13.50 | 13.68 | 13.33 | 13.40 | 36,547 | -0.21(-1.51%) |
Dec 05, 2014 | 13.43 | 13.64 | 13.36 | 13.61 | 54,928 | +0.13(+0.95%) |
Dec 04, 2014 | 13.55 | 13.66 | 13.36 | 13.48 | 66,468 | -0.05(-0.38%) |
Dec 03, 2014 | 13.23 | 13.62 | 12.97 | 13.53 | 97,918 | +0.24(+1.80%) |
Dec 02, 2014 | 13.10 | 13.31 | 12.84 | 13.29 | 80,895 | +0.27(+2.04%) |
Dec 01, 2014 | 12.83 | 13.18 | 12.61 | 13.02 | 59,332 | +0.24(+1.87%) |
Nov 28, 2014 | 12.97 | 13.03 | 12.76 | 12.78 | 17,789 | -0.31(-2.35%) |
Nov 26, 2014 | 13.31 | 13.09 | 13.09 | 13.09 | 49,668 | -0.25(-1.86%) |
Nov 25, 2014 | 13.66 | 13.66 | 13.19 | 13.34 | 44,933 | -0.06(-0.45%) |
Nov 24, 2014 | 12.89 | 13.81 | 12.89 | 13.40 | 117,561 | +0.45(+3.50%) |
Nov 21, 2014 | 13.69 | 13.69 | 12.84 | 12.95 | 44,581 | -0.61(-4.48%) |
Nov 20, 2014 | 13.10 | 13.84 | 13.10 | 13.55 | 43,325 | +0.33(+2.46%) |
Nov 19, 2014 | 13.57 | 13.57 | 12.89 | 13.23 | 59,934 | -0.50(-3.68%) |
Nov 18, 2014 | 13.41 | 14.16 | 13.41 | 13.73 | 71,036 | +0.40(+3.02%) |
Nov 17, 2014 | 13.53 | 13.88 | 13.17 | 13.33 | 52,880 | -0.31(-2.26%) |
Nov 14, 2014 | 13.49 | 14.38 | 13.31 | 13.64 | 129,970 | +0.16(+1.21%) |
Nov 13, 2014 | 13.51 | 13.91 | 13.25 | 13.48 | 37,456 | -0.33(-2.36%) |
Nov 12, 2014 | 13.39 | 14.29 | 13.30 | 13.80 | 197,807 | +0.36(+2.67%) |
Nov 11, 2014 | 13.67 | 13.84 | 13.22 | 13.44 | 35,059 | -0.21(-1.57%) |
Nov 10, 2014 | 13.78 | 13.81 | 13.34 | 13.66 | 64,070 | -0.09(-0.68%) |
Nov 07, 2014 | 13.86 | 15.53 | 13.51 | 13.75 | 33,169 | -0.04(-0.31%) |
Nov 06, 2014 | 13.86 | 13.93 | 13.27 | 13.79 | 148,256 | -1.07(-7.20%) |
Nov 05, 2014 | 14.59 | 15.10 | 14.46 | 14.86 | 146,165 | +0.40(+2.78%) |
Nov 04, 2014 | 14.61 | 14.95 | 14.16 | 14.46 | 30,350 | -0.11(-0.76%) |
Nov 03, 2014 | 14.74 | 15.37 | 14.41 | 14.57 | 86,280 | -0.07(-0.47%) |
Oct 31, 2014 | 14.62 | 14.94 | 14.39 | 14.64 | 38,037 | +0.33(+2.27%) |
Oct 30, 2014 | 14.18 | 14.41 | 14.03 | 14.32 | 41,031 | -0.01(-0.06%) |
Oct 29, 2014 | 13.90 | 14.35 | 13.62 | 14.32 | 76,230 | +0.73(+5.40%) |
Oct 28, 2014 | 13.44 | 13.64 | 13.32 | 13.59 | 194,124 | +0.13(+0.95%) |
Oct 27, 2014 | 13.49 | 13.59 | 13.58 | 13.46 | 14,700 | -0.12(-0.88%) |
Oct 24, 2014 | 13.62 | 13.68 | 13.37 | 13.58 | 27,352 | +0.00(+0.00%) |
Oct 23, 2014 | 14.04 | 14.48 | 13.41 | 13.58 | 17,849 | +0.01(+0.06%) |
Oct 22, 2014 | 13.88 | 13.89 | 13.54 | 13.57 | 23,404 | -0.40(-2.87%) |
Oct 21, 2014 | 14.00 | 14.33 | 13.75 | 13.97 | 24,644 | +0.09(+0.68%) |
Oct 20, 2014 | 13.91 | 13.98 | 13.73 | 13.88 | 20,985 | -0.01(-0.06%) |
Oct 17, 2014 | 14.41 | 14.41 | 12.93 | 13.89 | 49,688 | -0.32(-2.22%) |
Oct 16, 2014 | 14.16 | 14.49 | 13.87 | 14.20 | 35,636 | -0.15(-1.01%) |
Oct 15, 2014 | 13.66 | 14.43 | 13.20 | 14.35 | 30,807 | +0.47(+3.38%) |
Oct 14, 2014 | 13.21 | 13.90 | 13.21 | 13.88 | 18,482 | +0.73(+5.52%) |
Oct 13, 2014 | 13.02 | 13.33 | 13.02 | 13.15 | 28,466 | -0.08(-0.58%) |
Oct 10, 2014 | 13.00 | 13.58 | 13.00 | 13.23 | 26,630 | +0.13(+0.98%) |
Oct 09, 2014 | 13.47 | 13.47 | 13.02 | 13.10 | 15,098 | -0.41(-3.03%) |
Oct 08, 2014 | 13.03 | 13.60 | 13.03 | 13.51 | 19,514 | +0.50(+3.80%) |
Oct 07, 2014 | 13.14 | 13.14 | 12.98 | 13.02 | 19,004 | -0.22(-1.68%) |
Oct 06, 2014 | 13.02 | 13.33 | 13.00 | 13.24 | 18,668 | +0.21(+1.64%) |
Oct 03, 2014 | 13.15 | 13.26 | 12.95 | 13.03 | 15,635 | +0.03(+0.20%) |
Oct 02, 2014 | 12.95 | 13.37 | 12.88 | 13.00 | 14,562 | +0.11(+0.86%) |
Oct 01, 2014 | 13.10 | 13.39 | 12.80 | 12.89 | 29,432 | -0.18(-1.37%) |
Sep 30, 2014 | 13.10 | 13.23 | 13.07 | 13.07 | 42,765 | -0.03(-0.26%) |
Sep 29, 2014 | 13.17 | 13.18 | 12.83 | 13.10 | 21,650 | -0.15(-1.16%) |
Sep 26, 2014 | 13.18 | 13.31 | 13.18 | 13.26 | 15,970 | +0.08(+0.58%) |
Sep 25, 2014 | 13.72 | 13.82 | 13.09 | 13.18 | 32,508 | -0.52(-3.80%) |
Sep 24, 2014 | 13.62 | 13.77 | 13.57 | 13.70 | 18,936 | +0.04(+0.31%) |
Sep 23, 2014 | 13.77 | 13.94 | 13.50 | 13.66 | 28,525 | -0.14(-0.99%) |
Sep 22, 2014 | 13.75 | 13.91 | 13.44 | 13.79 | 18,603 | -0.08(-0.55%) |
Sep 19, 2014 | 13.85 | 13.96 | 13.79 | 13.87 | 48,688 | +0.03(+0.25%) |
Sep 18, 2014 | 13.78 | 14.26 | 13.75 | 13.84 | 15,099 | +0.08(+0.56%) |
Sep 17, 2014 | 14.20 | 14.20 | 13.75 | 13.76 | 15,137 | -0.12(-0.86%) |
Sep 16, 2014 | 13.88 | 13.98 | 13.74 | 13.88 | 17,378 | +0.01(+0.06%) |
Sep 15, 2014 | 13.96 | 13.96 | 13.72 | 13.87 | 25,036 | -0.04(-0.31%) |
Sep 12, 2014 | 14.07 | 14.18 | 13.86 | 13.91 | 38,948 | -0.20(-1.39%) |
Sep 11, 2014 | 14.25 | 14.26 | 14.02 | 14.11 | 27,404 | -0.15(-1.02%) |
Sep 10, 2014 | 14.40 | 14.40 | 14.09 | 14.26 | 16,046 | -0.10(-0.71%) |
Sep 09, 2014 | 14.20 | 14.81 | 14.17 | 14.36 | 34,729 | +0.12(+0.84%) |
Sep 08, 2014 | 14.31 | 14.40 | 14.14 | 14.24 | 38,491 | -0.12(-0.83%) |
Sep 05, 2014 | 14.47 | 14.58 | 14.31 | 14.36 | 23,957 | -0.18(-1.23%) |
Sep 04, 2014 | 14.58 | 14.61 | 14.43 | 14.54 | 40,003 | +0.11(+0.77%) |
Sep 03, 2014 | 14.72 | 14.72 | 14.37 | 14.43 | 20,243 | -0.28(-1.92%) |
Sep 02, 2014 | 14.78 | 14.78 | 14.68 | 14.71 | 65,257 | +0.03(+0.17%) |
Aug 29, 2014 | 14.63 | 14.68 | 14.68 | 14.68 | 32,567 | +0.03(+0.17%) |
Aug 28, 2014 | 14.77 | 14.89 | 14.61 | 14.66 | 69,217 | -0.14(-0.92%) |
Aug 27, 2014 | 14.97 | 14.97 | 14.75 | 14.79 | 29,398 | -0.20(-1.31%) |
Aug 26, 2014 | 14.94 | 15.02 | 14.94 | 14.99 | 31,676 | +0.04(+0.29%) |
Aug 25, 2014 | 15.01 | 15.13 | 14.86 | 14.95 | 10,754 | -0.03(-0.17%) |
Aug 22, 2014 | 14.90 | 15.15 | 14.90 | 14.97 | 28,445 | +0.01(+0.06%) |
Aug 21, 2014 | 14.81 | 14.94 | 14.72 | 14.96 | 22,927 | -0.01(-0.06%) |
Aug 20, 2014 | 15.15 | 15.15 | 14.89 | 14.97 | 19,959 | -0.24(-1.57%) |
Aug 19, 2014 | 15.31 | 15.37 | 15.17 | 15.21 | 20,572 | -0.10(-0.67%) |
Aug 18, 2014 | 15.40 | 15.42 | 15.17 | 15.31 | 24,754 | +0.09(+0.56%) |
Aug 15, 2014 | 15.02 | 15.27 | 14.70 | 15.23 | 41,329 | +0.37(+2.47%) |
Aug 14, 2014 | 15.02 | 15.05 | 14.78 | 14.86 | 50,474 | -0.21(-1.42%) |
Aug 13, 2014 | 14.73 | 15.09 | 14.73 | 15.07 | 30,854 | +0.32(+2.20%) |
Aug 12, 2014 | 14.83 | 15.03 | 14.65 | 14.75 | 43,007 | -0.18(-1.20%) |
Aug 11, 2014 | 15.00 | 15.11 | 14.79 | 14.93 | 39,025 | +0.03(+0.23%) |
Aug 08, 2014 | 14.78 | 14.98 | 14.73 | 14.90 | 46,609 | +0.13(+0.87%) |
Aug 07, 2014 | 14.81 | 14.94 | 14.72 | 14.77 | 30,064 | -0.04(-0.29%) |
Aug 06, 2014 | 14.72 | 14.95 | 14.72 | 14.81 | 58,196 | +0.10(+0.70%) |
Aug 05, 2014 | 14.77 | 14.77 | 13.93 | 14.71 | 200,926 | -0.24(-1.60%) |
Aug 04, 2014 | 15.00 | 15.11 | 14.77 | 14.95 | 38,135 | -0.05(-0.34%) |
Aug 01, 2014 | 14.52 | 15.07 | 14.32 | 15.00 | 77,288 | +0.49(+3.35%) |
Jul 31, 2014 | 14.39 | 14.63 | 14.37 | 14.51 | 39,701 | -0.02(-0.12%) |
Jul 30, 2014 | 14.39 | 14.61 | 14.38 | 14.53 | 68,866 | +0.19(+1.36%) |
Jul 29, 2014 | 14.35 | 14.43 | 14.23 | 14.33 | 40,862 | +0.04(+0.30%) |
Jul 28, 2014 | 14.35 | 14.44 | 14.16 | 14.29 | 47,369 | -0.06(-0.42%) |
Jul 25, 2014 | 14.27 | 14.39 | 14.26 | 14.35 | 62,692 | +0.09(+0.60%) |
Jul 24, 2014 | 14.01 | 14.39 | 14.01 | 14.27 | 28,501 | +0.01(+0.06%) |
Jul 23, 2014 | 14.14 | 14.27 | 13.87 | 14.26 | 81,745 | +0.11(+0.78%) |
Jul 22, 2014 | 14.27 | 14.34 | 13.96 | 14.15 | 48,666 | -0.11(-0.78%) |
Jul 21, 2014 | 14.05 | 14.39 | 14.05 | 14.26 | 46,986 | +0.22(+1.58%) |
Jul 18, 2014 | 13.91 | 14.14 | 13.81 | 14.04 | 40,650 | +0.06(+0.43%) |
Jul 17, 2014 | 14.03 | 14.12 | 13.93 | 13.98 | 49,936 | -0.14(-0.97%) |
Jul 16, 2014 | 14.18 | 14.24 | 13.94 | 14.11 | 53,560 | -0.02(-0.12%) |
Jul 15, 2014 | 14.04 | 14.21 | 13.95 | 14.13 | 53,317 | +0.07(+0.48%) |
Jul 14, 2014 | 13.87 | 14.16 | 13.72 | 14.06 | 34,319 | +0.19(+1.35%) |
Jul 11, 2014 | 13.93 | 14.03 | 13.65 | 13.87 | 33,813 | -0.14(-0.97%) |
Jul 10, 2014 | 13.89 | 14.10 | 13.81 | 14.01 | 40,486 | -0.06(-0.42%) |
Jul 09, 2014 | 14.18 | 14.19 | 13.68 | 14.07 | 27,622 | -0.09(-0.60%) |
Jul 08, 2014 | 13.99 | 14.25 | 13.88 | 14.16 | 34,410 | +0.16(+1.16%) |
Jul 07, 2014 | 14.02 | 14.16 | 13.84 | 13.99 | 44,607 | -0.19(-1.32%) |
Jul 03, 2014 | 13.81 | 14.18 | 14.18 | 14.18 | 17,377 | +0.36(+2.59%) |
Jul 02, 2014 | 13.73 | 14.15 | 13.45 | 13.82 | 53,222 | +0.12(+0.87%) |
Jul 01, 2014 | 13.47 | 13.80 | 13.45 | 13.70 | 60,272 | +0.32(+2.35%) |
Jun 30, 2014 | 13.08 | 14.23 | 12.90 | 13.39 | 297,801 | +0.36(+2.75%) |
Jun 27, 2014 | 13.07 | 13.19 | 13.02 | 13.03 | 101,342 | -0.09(-0.71%) |
Jun 26, 2014 | 13.13 | 13.20 | 12.86 | 13.12 | 54,989 | +0.01(+0.06%) |
Jun 25, 2014 | 13.12 | 13.43 | 13.12 | 13.12 | 37,276 | -0.02(-0.13%) |
Jun 24, 2014 | 13.41 | 13.67 | 13.12 | 13.13 | 43,242 | -0.25(-1.85%) |
Jun 23, 2014 | 13.69 | 13.97 | 13.20 | 13.38 | 35,276 | -0.23(-1.69%) |
Jun 20, 2014 | 13.72 | 13.93 | 13.37 | 13.61 | 115,641 | -0.02(-0.12%) |
Jun 19, 2014 | 13.85 | 13.98 | 13.29 | 13.63 | 51,612 | -0.14(-1.05%) |
Jun 18, 2014 | 13.44 | 13.93 | 13.31 | 13.77 | 60,535 | +0.35(+2.60%) |
Jun 17, 2014 | 13.34 | 14.14 | 13.24 | 13.42 | 39,097 | +0.03(+0.19%) |
Jun 16, 2014 | 13.31 | 13.63 | 13.20 | 13.40 | 28,029 | +0.12(+0.90%) |
Jun 13, 2014 | 13.29 | 13.37 | 13.16 | 13.28 | 48,597 | +0.05(+0.39%) |
Jun 12, 2014 | 13.34 | 13.41 | 13.04 | 13.23 | 75,294 | -0.08(-0.58%) |
Jun 11, 2014 | 13.93 | 13.93 | 13.26 | 13.30 | 57,367 | -0.65(-4.64%) |
Jun 10, 2014 | 14.01 | 14.01 | 13.94 | 13.95 | 19,804 | +0.01(+0.06%) |
Jun 06, 2014 | 13.71 | 13.87 | 13.71 | 13.94 | 48,682 | +0.32(+2.31%) |
Jun 05, 2014 | 13.01 | 13.70 | 12.88 | 13.63 | 43,069 | +0.55(+4.17%) |
Jun 04, 2014 | 12.83 | 13.35 | 12.83 | 13.08 | 35,900 | +0.26(+2.06%) |
Jun 03, 2014 | 13.04 | 13.23 | 12.75 | 12.82 | 191,832 | -0.21(-1.63%) |
Jun 02, 2014 | 13.44 | 13.44 | 12.91 | 13.03 | 51,958 | -0.35(-2.61%) |
May 30, 2014 | 13.50 | 13.52 | 13.37 | 13.38 | 50,427 | -0.08(-0.57%) |
May 29, 2014 | 14.02 | 14.04 | 13.34 | 13.46 | 89,725 | -0.48(-3.42%) |
May 28, 2014 | 13.39 | 14.23 | 13.15 | 13.93 | 156,418 | +0.53(+3.94%) |
May 27, 2014 | 13.24 | 13.52 | 13.23 | 13.41 | 103,862 | +0.17(+1.29%) |
May 23, 2014 | 13.19 | 13.24 | 13.24 | 13.24 | 36,280 | -0.08(-0.61%) |
May 22, 2014 | 13.08 | 13.34 | 12.98 | 13.32 | 72,314 | +0.32(+2.46%) |
May 21, 2014 | 13.11 | 13.18 | 12.91 | 13.00 | 87,605 | -0.03(-0.20%) |
May 20, 2014 | 13.31 | 13.41 | 12.86 | 13.02 | 90,416 | -0.29(-2.18%) |
May 19, 2014 | 12.89 | 13.37 | 12.87 | 13.31 | 98,920 | +0.43(+3.31%) |
May 16, 2014 | 12.75 | 13.04 | 12.52 | 12.89 | 98,733 | +0.19(+1.47%) |
May 15, 2014 | 12.49 | 12.81 | 12.32 | 12.70 | 72,265 | +0.21(+1.71%) |
May 14, 2014 | 12.75 | 12.76 | 12.39 | 12.49 | 74,571 | -0.25(-1.94%) |
May 13, 2014 | 12.75 | 12.96 | 12.58 | 12.73 | 73,763 | -0.02(-0.13%) |
May 12, 2014 | 12.43 | 12.84 | 12.35 | 12.75 | 106,939 | +0.19(+1.49%) |
May 09, 2014 | 12.48 | 12.69 | 12.39 | 12.56 | 73,936 | -0.01(-0.07%) |
May 08, 2014 | 12.81 | 12.81 | 12.52 | 12.57 | 50,428 | -0.20(-1.53%) |
May 07, 2014 | 12.73 | 12.99 | 12.57 | 12.77 | 104,172 | -0.02(-0.13%) |
May 06, 2014 | 12.63 | 12.89 | 12.55 | 12.78 | 110,567 | +0.01(+0.07%) |
May 05, 2014 | 13.63 | 13.71 | 12.57 | 12.78 | 220,766 | -1.11(-7.98%) |
May 02, 2014 | 13.97 | 13.97 | 13.64 | 13.88 | 117,605 | -0.21(-1.51%) |
May 01, 2014 | 15.97 | 15.97 | 12.57 | 14.10 | 430,999 | -2.17(-13.35%) |
Apr 30, 2014 | 16.49 | 16.60 | 15.82 | 16.27 | 132,241 | -0.17(-1.04%) |
Apr 29, 2014 | 16.40 | 16.61 | 16.35 | 16.44 | 53,554 | +0.17(+1.04%) |
Apr 28, 2014 | 16.76 | 16.96 | 16.02 | 16.27 | 191,901 | -0.14(-0.83%) |
Apr 25, 2014 | 16.15 | 16.49 | 15.84 | 16.41 | 76,346 | +0.18(+1.10%) |
Apr 24, 2014 | 15.90 | 16.45 | 15.67 | 16.23 | 110,165 | +0.43(+2.74%) |
Apr 23, 2014 | 15.51 | 16.00 | 15.48 | 15.79 | 55,689 | +0.29(+1.86%) |
Apr 22, 2014 | 15.34 | 15.51 | 15.27 | 15.50 | 81,261 | +0.20(+1.33%) |
Apr 21, 2014 | 15.23 | 15.39 | 15.19 | 15.30 | 61,357 | +0.01(+0.06%) |
Apr 17, 2014 | 15.30 | 15.29 | 15.29 | 15.29 | 51,293 | -0.01(-0.06%) |
Apr 16, 2014 | 15.62 | 15.68 | 15.22 | 15.30 | 69,278 | -0.22(-1.42%) |
Apr 15, 2014 | 15.30 | 15.84 | 15.23 | 15.52 | 84,176 | +0.26(+1.67%) |
Apr 14, 2014 | 15.44 | 15.47 | 15.08 | 15.27 | 34,482 | -0.01(-0.06%) |
Apr 11, 2014 | 15.10 | 15.46 | 15.10 | 15.27 | 43,159 | +0.00(+0.00%) |
Apr 10, 2014 | 15.55 | 15.59 | 15.22 | 15.27 | 53,450 | -0.34(-2.18%) |
Apr 09, 2014 | 15.66 | 15.71 | 15.31 | 15.61 | 86,119 | +0.15(+0.99%) |
Apr 08, 2014 | 15.40 | 15.83 | 15.31 | 15.46 | 107,044 | +0.01(+0.06%) |
Apr 07, 2014 | 15.25 | 15.71 | 15.25 | 15.45 | 77,833 | +0.20(+1.34%) |
Apr 04, 2014 | 15.44 | 15.51 | 14.92 | 15.25 | 45,322 | -0.03(-0.22%) |
Apr 03, 2014 | 15.30 | 15.54 | 15.22 | 15.28 | 67,099 | -0.03(-0.17%) |
Apr 02, 2014 | 15.50 | 15.92 | 15.20 | 15.31 | 72,605 | -0.21(-1.37%) |
Apr 01, 2014 | 15.25 | 15.55 | 15.22 | 15.52 | 95,446 | +0.34(+2.24%) |
Mar 31, 2014 | 14.96 | 15.28 | 14.81 | 15.18 | 57,871 | +0.25(+1.65%) |
Mar 28, 2014 | 14.70 | 15.30 | 14.44 | 14.93 | 27,519 | +0.19(+1.27%) |
Mar 27, 2014 | 14.80 | 15.26 | 14.58 | 14.75 | 36,002 | -0.08(-0.57%) |
Mar 26, 2014 | 14.96 | 15.29 | 14.78 | 14.83 | 41,849 | -0.04(-0.29%) |
Mar 25, 2014 | 14.54 | 15.03 | 14.54 | 14.88 | 23,049 | +0.25(+1.69%) |
Mar 24, 2014 | 14.91 | 14.91 | 14.07 | 14.63 | 74,494 | -0.14(-0.92%) |
Mar 21, 2014 | 15.08 | 15.08 | 14.56 | 14.76 | 117,840 | -0.31(-2.09%) |
Mar 20, 2014 | 15.06 | 15.33 | 15.01 | 15.08 | 41,082 | +0.05(+0.34%) |
Mar 19, 2014 | 15.31 | 15.51 | 14.88 | 15.03 | 55,812 | -0.36(-2.32%) |
Mar 18, 2014 | 15.18 | 15.50 | 15.17 | 15.39 | 67,294 | +0.20(+1.34%) |
Mar 17, 2014 | 15.99 | 15.99 | 14.83 | 15.18 | 103,912 | -0.81(-5.05%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.44 | 15.99 | 141,026 | +0.43(+2.73%) |
Mar 13, 2014 | 15.73 | 16.01 | 15.36 | 15.56 | 44,952 | +0.23(+1.50%) |
Mar 12, 2014 | 15.41 | 15.51 | 14.84 | 15.33 | 32,205 | -0.07(-0.44%) |
Mar 11, 2014 | 15.45 | 15.78 | 14.93 | 15.40 | 30,366 | -0.13(-0.82%) |
Mar 10, 2014 | 14.83 | 15.56 | 14.83 | 15.53 | 63,216 | +0.59(+3.92%) |
Mar 07, 2014 | 14.92 | 14.94 | 14.84 | 14.94 | 15,281 | +0.03(+0.23%) |
Mar 06, 2014 | 14.42 | 15.06 | 14.35 | 14.91 | 28,118 | +0.48(+3.30%) |
Mar 05, 2014 | 14.37 | 14.49 | 14.37 | 14.43 | 23,282 | +0.01(+0.06%) |
Mar 04, 2014 | 14.48 | 14.48 | 14.29 | 14.42 | 77,377 | -0.01(-0.06%) |
Mar 03, 2014 | 14.16 | 14.49 | 14.04 | 14.43 | 24,661 | +0.20(+1.43%) |
Feb 28, 2014 | 14.42 | 14.52 | 14.20 | 14.23 | 33,550 | -0.14(-0.95%) |
Feb 27, 2014 | 14.40 | 14.41 | 14.24 | 14.37 | 25,565 | +0.04(+0.30%) |
Feb 26, 2014 | 13.94 | 14.35 | 13.90 | 14.32 | 38,596 | +0.32(+2.31%) |
Feb 25, 2014 | 13.94 | 14.03 | 13.72 | 14.00 | 34,117 | +0.03(+0.18%) |
Feb 24, 2014 | 13.42 | 14.03 | 13.04 | 13.97 | 51,831 | +0.94(+7.17%) |
Feb 21, 2014 | 12.98 | 13.17 | 12.82 | 13.04 | 23,104 | +0.14(+1.12%) |
Feb 20, 2014 | 12.56 | 13.09 | 12.56 | 12.89 | 19,989 | +0.24(+1.88%) |
Feb 19, 2014 | 12.79 | 12.93 | 12.66 | 12.66 | 20,891 | -0.14(-1.06%) |
Feb 18, 2014 | 12.55 | 12.91 | 12.35 | 12.79 | 14,930 | +0.11(+0.87%) |
Feb 14, 2014 | 12.74 | 12.68 | 12.68 | 12.68 | 14,470 | -0.03(-0.27%) |
Feb 13, 2014 | 12.55 | 12.91 | 12.45 | 12.72 | 22,839 | +0.21(+1.70%) |
Feb 12, 2014 | 12.45 | 12.76 | 12.45 | 12.50 | 18,034 | +0.13(+1.03%) |
Feb 11, 2014 | 12.19 | 12.51 | 12.16 | 12.38 | 26,402 | +0.13(+1.04%) |
Feb 10, 2014 | 12.46 | 12.46 | 11.93 | 12.25 | 36,505 | -0.16(-1.30%) |
Feb 07, 2014 | 12.35 | 12.50 | 12.33 | 12.41 | 21,542 | +0.05(+0.41%) |
Feb 06, 2014 | 12.38 | 12.50 | 12.18 | 12.36 | 17,421 | +0.03(+0.28%) |
Feb 05, 2014 | 12.47 | 12.50 | 12.18 | 12.33 | 17,632 | -0.18(-1.43%) |
Feb 04, 2014 | 12.71 | 12.71 | 12.18 | 12.50 | 32,975 | -0.09(-0.74%) |