Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.77 | 10.77 | 10.51 | 10.62 | 380,000 | -0.19(-1.74%) |
Jan 29, 2015 | 10.76 | 10.94 | 10.53 | 10.81 | 419,215 | +0.13(+1.20%) |
Jan 28, 2015 | 11.03 | 11.20 | 10.56 | 10.68 | 448,338 | -0.32(-2.95%) |
Jan 27, 2015 | 11.01 | 11.21 | 10.90 | 11.01 | 263,735 | -0.14(-1.23%) |
Jan 26, 2015 | 11.26 | 11.44 | 11.12 | 11.14 | 302,138 | -0.17(-1.51%) |
Jan 23, 2015 | 11.25 | 11.53 | 11.25 | 11.31 | 286,221 | +0.10(+0.91%) |
Jan 22, 2015 | 11.22 | 11.38 | 11.10 | 11.21 | 330,927 | +0.02(+0.15%) |
Jan 21, 2015 | 11.12 | 11.53 | 10.92 | 11.19 | 845,446 | +0.12(+1.08%) |
Jan 20, 2015 | 10.84 | 11.19 | 10.76 | 11.07 | 418,291 | +0.20(+1.81%) |
Jan 16, 2015 | 10.62 | 10.90 | 10.51 | 10.88 | 497,552 | +0.20(+1.92%) |
Jan 15, 2015 | 11.11 | 11.13 | 10.67 | 10.67 | 621,059 | -0.44(-3.99%) |
Jan 14, 2015 | 11.22 | 11.34 | 11.04 | 11.12 | 496,488 | -0.17(-1.51%) |
Jan 13, 2015 | 11.78 | 11.87 | 11.18 | 11.29 | 604,730 | -0.44(-3.71%) |
Jan 12, 2015 | 12.07 | 12.07 | 11.62 | 11.72 | 877,762 | -0.34(-2.83%) |
Jan 09, 2015 | 12.27 | 12.34 | 12.05 | 12.07 | 358,940 | -0.15(-1.26%) |
Jan 08, 2015 | 12.25 | 12.44 | 12.04 | 12.22 | 409,817 | +0.02(+0.14%) |
Jan 07, 2015 | 12.58 | 12.64 | 12.12 | 12.20 | 621,410 | -0.21(-1.72%) |
Jan 06, 2015 | 12.44 | 12.46 | 12.12 | 12.42 | 403,234 | +0.07(+0.55%) |
Jan 05, 2015 | 12.37 | 12.57 | 12.16 | 12.35 | 330,984 | -0.06(-0.48%) |
Jan 02, 2015 | 12.20 | 12.50 | 12.16 | 12.41 | 357,865 | +0.25(+2.04%) |
Dec 31, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 597,280 | -0.09(-0.70%) |
Dec 30, 2014 | 12.30 | 12.38 | 12.12 | 12.24 | 405,216 | -0.14(-1.10%) |
Dec 29, 2014 | 12.61 | 12.68 | 12.30 | 12.38 | 340,843 | -0.26(-2.09%) |
Dec 26, 2014 | 12.68 | 12.83 | 12.59 | 12.65 | 175,252 | +0.05(+0.41%) |
Dec 24, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 267,136 | -0.03(-0.20%) |
Dec 23, 2014 | 13.03 | 13.03 | 12.59 | 12.62 | 399,977 | -0.41(-3.15%) |
Dec 22, 2014 | 13.47 | 13.47 | 12.78 | 13.03 | 533,698 | -0.44(-3.30%) |
Dec 19, 2014 | 12.99 | 13.47 | 12.99 | 13.47 | 819,553 | +0.43(+3.27%) |
Dec 18, 2014 | 12.28 | 13.10 | 12.17 | 13.05 | 1,334,801 | +0.89(+7.30%) |
Dec 17, 2014 | 12.80 | 12.81 | 11.85 | 12.16 | 1,125,545 | -0.28(-2.27%) |
Dec 16, 2014 | 13.23 | 13.30 | 12.28 | 12.44 | 1,057,917 | -0.86(-6.48%) |
Dec 15, 2014 | 13.74 | 13.75 | 13.23 | 13.30 | 763,153 | -0.38(-2.81%) |
Dec 12, 2014 | 13.37 | 13.98 | 13.16 | 13.69 | 1,406,814 | +0.20(+1.46%) |
Dec 11, 2014 | 13.69 | 13.87 | 13.47 | 13.49 | 985,767 | -0.17(-1.25%) |
Dec 10, 2014 | 13.73 | 14.28 | 13.58 | 13.66 | 825,980 | -0.12(-0.87%) |
Dec 09, 2014 | 14.09 | 14.09 | 13.51 | 13.78 | 1,105,965 | -0.38(-2.65%) |
Dec 08, 2014 | 14.80 | 14.80 | 14.00 | 14.16 | 1,191,628 | -0.43(-2.93%) |
Dec 05, 2014 | 14.73 | 14.77 | 14.52 | 14.58 | 282,441 | -0.05(-0.35%) |
Dec 04, 2014 | 14.60 | 14.82 | 14.52 | 14.64 | 469,758 | +0.03(+0.23%) |
Dec 03, 2014 | 14.58 | 14.86 | 14.54 | 14.60 | 339,932 | +0.00(+0.00%) |
Dec 02, 2014 | 14.80 | 14.92 | 14.43 | 14.60 | 804,085 | -0.14(-0.93%) |
Dec 01, 2014 | 15.12 | 15.38 | 14.60 | 14.74 | 945,924 | -0.59(-3.84%) |
Nov 28, 2014 | 15.41 | 15.53 | 15.23 | 15.33 | 266,177 | -0.07(-0.44%) |
Nov 26, 2014 | 15.65 | 15.40 | 15.40 | 15.40 | 942,883 | -0.22(-1.42%) |
Nov 25, 2014 | 15.93 | 16.30 | 15.51 | 15.62 | 873,524 | -0.26(-1.61%) |
Nov 24, 2014 | 15.91 | 16.22 | 15.71 | 15.87 | 835,363 | +0.21(+1.36%) |
Nov 21, 2014 | 15.68 | 15.75 | 15.46 | 15.66 | 469,416 | +0.19(+1.21%) |
Nov 20, 2014 | 15.27 | 15.80 | 15.13 | 15.47 | 816,145 | +0.09(+0.56%) |
Nov 19, 2014 | 15.46 | 15.71 | 15.34 | 15.39 | 538,101 | -0.22(-1.42%) |
Nov 18, 2014 | 15.80 | 16.04 | 15.37 | 15.61 | 906,230 | -0.20(-1.30%) |
Nov 17, 2014 | 16.29 | 16.33 | 15.80 | 15.81 | 1,060,759 | -0.35(-2.17%) |
Nov 14, 2014 | 17.33 | 17.49 | 15.86 | 16.16 | 2,712,207 | -0.59(-3.52%) |
Nov 13, 2014 | 16.74 | 17.35 | 16.58 | 16.75 | 1,566,797 | +0.13(+0.77%) |
Nov 12, 2014 | 16.08 | 16.83 | 16.04 | 16.62 | 477,576 | +0.15(+0.88%) |
Nov 11, 2014 | 16.90 | 16.91 | 16.44 | 16.48 | 368,963 | -0.38(-2.23%) |
Nov 10, 2014 | 16.33 | 16.90 | 16.22 | 16.86 | 650,334 | +0.61(+3.73%) |
Nov 07, 2014 | 16.14 | 16.33 | 15.81 | 16.25 | 553,763 | +0.11(+0.69%) |
Nov 06, 2014 | 16.20 | 16.39 | 15.99 | 16.14 | 339,571 | -0.03(-0.21%) |
Nov 05, 2014 | 16.96 | 17.03 | 16.08 | 16.17 | 767,518 | -0.61(-3.66%) |
Nov 04, 2014 | 16.22 | 16.80 | 16.22 | 16.79 | 1,014,589 | +0.69(+4.30%) |
Nov 03, 2014 | 15.80 | 16.43 | 15.80 | 16.10 | 778,050 | +0.29(+1.84%) |
Oct 31, 2014 | 15.59 | 16.19 | 15.46 | 15.81 | 1,256,899 | +0.40(+2.61%) |
Oct 30, 2014 | 15.24 | 15.67 | 15.21 | 15.40 | 473,315 | +0.13(+0.84%) |
Oct 29, 2014 | 15.48 | 15.62 | 15.11 | 15.28 | 295,631 | -0.20(-1.27%) |
Oct 28, 2014 | 15.10 | 15.54 | 15.05 | 15.47 | 717,833 | +0.15(+0.95%) |
Oct 27, 2014 | 15.63 | 15.60 | 15.26 | 15.33 | 370,167 | -0.27(-1.75%) |
Oct 24, 2014 | 15.69 | 15.84 | 15.41 | 15.60 | 672,016 | -0.14(-0.87%) |
Oct 23, 2014 | 15.86 | 15.96 | 15.67 | 15.74 | 472,630 | +0.14(+0.88%) |
Oct 22, 2014 | 16.29 | 16.30 | 15.57 | 15.60 | 491,362 | -0.17(-1.08%) |
Oct 21, 2014 | 15.90 | 15.92 | 15.54 | 15.77 | 585,802 | +0.02(+0.11%) |
Oct 20, 2014 | 15.40 | 16.06 | 15.40 | 15.75 | 654,378 | +0.36(+2.33%) |
Oct 17, 2014 | 15.84 | 16.33 | 15.34 | 15.40 | 1,331,936 | -0.19(-1.21%) |
Oct 16, 2014 | 14.77 | 15.87 | 14.77 | 15.58 | 817,633 | +0.32(+2.07%) |
Oct 15, 2014 | 14.44 | 15.37 | 14.41 | 15.27 | 1,102,339 | +0.61(+4.20%) |
Oct 14, 2014 | 14.70 | 15.11 | 14.35 | 14.65 | 1,049,559 | +0.01(+0.06%) |
Oct 13, 2014 | 14.62 | 15.16 | 14.28 | 14.64 | 1,051,980 | +0.13(+0.88%) |
Oct 10, 2014 | 14.81 | 15.03 | 14.52 | 14.52 | 1,112,937 | -0.44(-2.97%) |
Oct 09, 2014 | 15.31 | 15.46 | 14.76 | 14.96 | 1,162,495 | -0.52(-3.36%) |
Oct 08, 2014 | 14.79 | 15.50 | 14.61 | 15.48 | 1,371,531 | +0.64(+4.32%) |
Oct 07, 2014 | 15.03 | 15.46 | 14.81 | 14.84 | 1,213,078 | -0.29(-1.92%) |
Oct 06, 2014 | 15.66 | 15.81 | 15.09 | 15.13 | 1,065,826 | -0.52(-3.33%) |
Oct 03, 2014 | 15.81 | 15.94 | 15.42 | 15.65 | 1,134,032 | +0.03(+0.16%) |
Oct 02, 2014 | 15.48 | 15.95 | 15.03 | 15.63 | 1,133,870 | +0.28(+1.84%) |
Oct 01, 2014 | 15.87 | 15.87 | 15.27 | 15.34 | 1,525,578 | -0.61(-3.85%) |
Sep 30, 2014 | 16.47 | 16.55 | 15.92 | 15.96 | 1,114,904 | -0.44(-2.71%) |
Sep 29, 2014 | 16.65 | 16.79 | 16.37 | 16.40 | 757,849 | -0.37(-2.19%) |
Sep 26, 2014 | 16.33 | 16.89 | 16.33 | 16.77 | 747,772 | +0.43(+2.61%) |
Sep 25, 2014 | 17.06 | 17.14 | 16.26 | 16.34 | 1,595,618 | -0.71(-4.16%) |
Sep 24, 2014 | 16.81 | 17.19 | 16.78 | 17.05 | 815,174 | +0.32(+1.94%) |
Sep 23, 2014 | 16.82 | 17.63 | 16.65 | 16.73 | 1,645,341 | -0.19(-1.11%) |
Sep 22, 2014 | 17.85 | 17.95 | 16.74 | 16.92 | 2,757,401 | -1.02(-5.71%) |
Sep 19, 2014 | 18.48 | 18.79 | 17.76 | 17.94 | 3,067,504 | -0.37(-2.01%) |
Sep 18, 2014 | 18.14 | 18.90 | 18.06 | 18.31 | 1,699,526 | +0.31(+1.71%) |
Sep 17, 2014 | 18.25 | 18.36 | 17.80 | 18.00 | 1,993,613 | -0.40(-2.18%) |
Sep 16, 2014 | 17.76 | 18.77 | 17.60 | 18.40 | 3,080,666 | +0.43(+2.38%) |
Sep 15, 2014 | 20.16 | 20.24 | 17.53 | 17.97 | 6,214,058 | -2.36(-11.59%) |
Sep 12, 2014 | 21.41 | 22.03 | 19.94 | 20.33 | 7,276,509 | -0.45(-2.18%) |
Sep 11, 2014 | 18.03 | 21.77 | 18.03 | 20.78 | 10,505,411 | +2.43(+13.26%) |
Sep 10, 2014 | 18.44 | 18.53 | 17.67 | 18.35 | 1,155,735 | +0.00(+0.00%) |
Sep 09, 2014 | 17.75 | 18.74 | 17.50 | 18.35 | 5,325,503 | +1.17(+6.81%) |
Sep 08, 2014 | 16.84 | 17.24 | 16.73 | 17.18 | 779,845 | +0.26(+1.56%) |
Sep 05, 2014 | 17.20 | 17.37 | 16.86 | 16.92 | 590,561 | -0.46(-2.65%) |
Sep 04, 2014 | 16.98 | 17.93 | 16.98 | 17.38 | 1,537,320 | +0.39(+2.31%) |
Sep 03, 2014 | 17.16 | 17.25 | 16.91 | 16.98 | 738,216 | -0.09(-0.55%) |
Sep 02, 2014 | 17.08 | 17.28 | 16.78 | 17.08 | 931,574 | +0.07(+0.40%) |
Aug 29, 2014 | 16.68 | 17.01 | 17.01 | 17.01 | 911,496 | +0.36(+2.15%) |
Aug 28, 2014 | 16.45 | 16.72 | 16.37 | 16.65 | 464,208 | +0.10(+0.62%) |
Aug 27, 2014 | 16.67 | 16.69 | 16.52 | 16.55 | 344,781 | -0.12(-0.72%) |
Aug 26, 2014 | 16.51 | 16.69 | 16.51 | 16.67 | 317,227 | +0.12(+0.72%) |
Aug 25, 2014 | 16.71 | 16.71 | 16.48 | 16.55 | 321,626 | -0.03(-0.21%) |
Aug 22, 2014 | 16.74 | 16.74 | 16.47 | 16.58 | 501,190 | -0.09(-0.51%) |
Aug 21, 2014 | 16.52 | 16.75 | 16.43 | 16.67 | 795,099 | +0.14(+0.83%) |
Aug 20, 2014 | 16.74 | 16.78 | 16.50 | 16.53 | 843,738 | -0.26(-1.53%) |
Aug 19, 2014 | 17.04 | 17.21 | 16.75 | 16.79 | 902,884 | -0.29(-1.70%) |
Aug 18, 2014 | 17.21 | 17.23 | 16.92 | 17.08 | 1,459,869 | +0.04(+0.25%) |
Aug 15, 2014 | 17.29 | 17.59 | 17.01 | 17.03 | 3,334,463 | -1.29(-7.04%) |
Aug 14, 2014 | 17.33 | 18.34 | 17.29 | 18.32 | 2,239,317 | +0.97(+5.61%) |
Aug 13, 2014 | 17.27 | 17.72 | 17.16 | 17.35 | 1,173,273 | +0.20(+1.14%) |
Aug 12, 2014 | 17.08 | 17.29 | 16.92 | 17.15 | 634,062 | +0.08(+0.45%) |
Aug 11, 2014 | 16.74 | 17.20 | 16.69 | 17.08 | 647,621 | +0.40(+2.41%) |
Aug 08, 2014 | 16.45 | 16.70 | 16.38 | 16.68 | 337,124 | +0.25(+1.51%) |
Aug 07, 2014 | 16.50 | 16.62 | 16.37 | 16.43 | 380,315 | +0.03(+0.21%) |
Aug 06, 2014 | 16.48 | 16.73 | 16.31 | 16.39 | 396,417 | -0.24(-1.44%) |
Aug 05, 2014 | 16.58 | 16.80 | 16.39 | 16.63 | 373,488 | -0.13(-0.76%) |
Aug 04, 2014 | 16.37 | 16.88 | 16.32 | 16.76 | 744,665 | +0.50(+3.10%) |
Aug 01, 2014 | 16.70 | 16.77 | 16.21 | 16.26 | 991,911 | -0.44(-2.66%) |
Jul 31, 2014 | 17.21 | 17.21 | 16.56 | 16.70 | 976,263 | -0.73(-4.16%) |
Jul 30, 2014 | 17.52 | 17.66 | 17.01 | 17.43 | 1,556,135 | +0.73(+4.35%) |
Jul 29, 2014 | 16.83 | 16.98 | 16.46 | 16.70 | 640,942 | -0.03(-0.15%) |
Jul 28, 2014 | 17.42 | 17.54 | 16.66 | 16.73 | 840,854 | -0.49(-2.83%) |
Jul 25, 2014 | 16.88 | 17.44 | 16.61 | 17.21 | 1,055,880 | +0.44(+2.65%) |
Jul 24, 2014 | 16.82 | 16.88 | 16.69 | 16.77 | 601,379 | +0.27(+1.66%) |
Jul 23, 2014 | 16.76 | 16.83 | 16.41 | 16.50 | 653,285 | -0.16(-0.97%) |
Jul 22, 2014 | 16.48 | 16.97 | 16.40 | 16.66 | 1,006,341 | +0.30(+1.83%) |
Jul 21, 2014 | 16.15 | 16.46 | 16.07 | 16.36 | 670,798 | +0.10(+0.63%) |
Jul 18, 2014 | 16.15 | 16.39 | 16.10 | 16.26 | 605,836 | +0.11(+0.69%) |
Jul 17, 2014 | 16.22 | 16.48 | 16.10 | 16.15 | 706,990 | -0.10(-0.63%) |
Jul 16, 2014 | 16.36 | 16.48 | 16.22 | 16.25 | 668,817 | -0.06(-0.37%) |
Jul 15, 2014 | 16.44 | 16.61 | 16.22 | 16.31 | 715,205 | -0.13(-0.78%) |
Jul 14, 2014 | 16.74 | 16.82 | 16.32 | 16.44 | 826,489 | -0.04(-0.26%) |
Jul 11, 2014 | 16.50 | 16.69 | 16.29 | 16.48 | 638,477 | +0.02(+0.10%) |
Jul 10, 2014 | 16.21 | 16.66 | 16.01 | 16.46 | 1,159,624 | -0.23(-1.38%) |
Jul 09, 2014 | 16.21 | 16.90 | 16.21 | 16.69 | 1,205,140 | +0.52(+3.22%) |
Jul 08, 2014 | 16.98 | 17.29 | 15.95 | 16.17 | 2,039,524 | -0.84(-4.92%) |
Jul 07, 2014 | 17.88 | 17.89 | 16.99 | 17.01 | 1,703,218 | -0.96(-5.32%) |
Jul 03, 2014 | 18.60 | 17.97 | 17.97 | 17.97 | 1,126,049 | -0.82(-4.36%) |
Jul 02, 2014 | 18.67 | 19.19 | 18.44 | 18.79 | 2,686,005 | +0.54(+2.95%) |
Jul 01, 2014 | 17.62 | 18.51 | 17.44 | 18.25 | 2,294,460 | +0.76(+4.35%) |
Jun 30, 2014 | 17.76 | 17.86 | 17.32 | 17.49 | 698,067 | -0.14(-0.78%) |
Jun 27, 2014 | 17.48 | 17.73 | 17.48 | 17.62 | 534,479 | +0.15(+0.83%) |
Jun 26, 2014 | 17.37 | 17.70 | 17.19 | 17.48 | 822,029 | +0.11(+0.64%) |
Jun 25, 2014 | 16.83 | 17.50 | 16.83 | 17.37 | 917,795 | +0.40(+2.37%) |
Jun 24, 2014 | 16.72 | 17.50 | 16.53 | 16.97 | 1,774,499 | +0.33(+2.00%) |
Jun 23, 2014 | 16.97 | 17.03 | 16.37 | 16.63 | 1,262,465 | -0.34(-2.01%) |
Jun 20, 2014 | 17.38 | 17.56 | 16.69 | 16.97 | 1,316,989 | -0.20(-1.19%) |
Jun 19, 2014 | 18.13 | 18.17 | 17.12 | 17.18 | 1,521,233 | -0.95(-5.23%) |
Jun 18, 2014 | 18.01 | 18.66 | 17.96 | 18.13 | 2,205,961 | +0.37(+2.07%) |
Jun 17, 2014 | 16.78 | 17.95 | 16.66 | 17.76 | 4,629,714 | +1.27(+7.72%) |
Jun 16, 2014 | 16.38 | 16.92 | 16.18 | 16.49 | 1,126,585 | +0.09(+0.52%) |
Jun 13, 2014 | 16.64 | 16.82 | 16.08 | 16.40 | 1,486,999 | +0.23(+1.43%) |
Jun 12, 2014 | 16.53 | 17.59 | 16.05 | 16.17 | 3,496,678 | -0.23(-1.41%) |
Jun 11, 2014 | 16.21 | 16.82 | 16.14 | 16.40 | 1,243,666 | +0.26(+1.59%) |
Jun 10, 2014 | 16.22 | 16.48 | 16.05 | 16.15 | 3,090,609 | +0.32(+2.00%) |
Jun 06, 2014 | 16.33 | 16.52 | 15.81 | 15.83 | 641,425 | -0.36(-2.22%) |
Jun 05, 2014 | 16.30 | 16.42 | 15.95 | 16.19 | 957,297 | +0.15(+0.96%) |
Jun 04, 2014 | 15.48 | 16.35 | 15.45 | 16.04 | 1,052,575 | +0.39(+2.51%) |
Jun 03, 2014 | 15.63 | 15.78 | 15.42 | 15.64 | 443,988 | -0.03(-0.16%) |
Jun 02, 2014 | 15.85 | 15.89 | 15.43 | 15.67 | 514,978 | -0.15(-0.92%) |
May 30, 2014 | 16.50 | 16.55 | 15.71 | 15.81 | 1,136,884 | -0.54(-3.29%) |
May 29, 2014 | 15.87 | 16.64 | 15.75 | 16.35 | 2,267,626 | +0.67(+4.25%) |
May 28, 2014 | 15.62 | 16.10 | 15.29 | 15.68 | 1,925,184 | +0.36(+2.33%) |
May 27, 2014 | 15.76 | 15.76 | 15.26 | 15.33 | 1,201,236 | -0.10(-0.66%) |
May 23, 2014 | 15.50 | 15.43 | 15.43 | 15.43 | 1,215,407 | -0.23(-1.47%) |
May 22, 2014 | 16.00 | 16.05 | 15.22 | 15.66 | 3,959,470 | -1.63(-9.44%) |
May 21, 2014 | 16.23 | 17.29 | 16.22 | 17.29 | 1,634,735 | +1.01(+6.19%) |
May 20, 2014 | 16.16 | 16.51 | 15.80 | 16.28 | 1,109,075 | -0.41(-2.46%) |
May 19, 2014 | 16.91 | 17.06 | 16.57 | 16.69 | 757,822 | -0.17(-1.01%) |
May 16, 2014 | 16.86 | 17.23 | 16.46 | 16.86 | 1,112,211 | +0.03(+0.15%) |
May 15, 2014 | 16.65 | 16.97 | 15.97 | 16.84 | 989,768 | +0.15(+0.87%) |
May 14, 2014 | 17.21 | 17.25 | 16.65 | 16.69 | 1,193,032 | -0.44(-2.54%) |
May 13, 2014 | 16.97 | 17.29 | 16.68 | 17.13 | 2,763,958 | +0.46(+2.77%) |
May 12, 2014 | 15.56 | 16.78 | 15.56 | 16.67 | 2,490,717 | +1.42(+9.29%) |
May 09, 2014 | 15.51 | 15.51 | 14.84 | 15.25 | 1,163,310 | -0.09(-0.61%) |
May 08, 2014 | 15.33 | 15.63 | 15.11 | 15.34 | 1,706,530 | +0.36(+2.39%) |
May 07, 2014 | 16.05 | 16.13 | 14.95 | 14.99 | 2,649,993 | -0.87(-5.49%) |
May 06, 2014 | 17.12 | 17.16 | 15.61 | 15.86 | 2,026,878 | -1.01(-5.97%) |
May 05, 2014 | 16.71 | 17.25 | 16.33 | 16.86 | 1,289,513 | -0.24(-1.40%) |
May 02, 2014 | 17.56 | 17.56 | 16.97 | 17.10 | 1,349,843 | -0.16(-0.94%) |
May 01, 2014 | 16.66 | 17.64 | 16.42 | 17.27 | 3,354,519 | +0.56(+3.37%) |
Apr 30, 2014 | 14.94 | 16.91 | 14.75 | 16.70 | 4,797,946 | +1.08(+6.89%) |
Apr 29, 2014 | 14.94 | 15.99 | 14.88 | 15.63 | 3,524,041 | +0.67(+4.51%) |
Apr 28, 2014 | 16.72 | 16.82 | 14.63 | 14.95 | 9,128,288 | -1.45(-8.85%) |
Apr 25, 2014 | 17.25 | 17.36 | 16.29 | 16.40 | 4,963,735 | -1.05(-6.02%) |
Apr 24, 2014 | 18.87 | 18.90 | 17.18 | 17.45 | 5,828,235 | -0.83(-4.53%) |
Apr 23, 2014 | 19.90 | 19.94 | 17.25 | 18.28 | 8,871,503 | -1.49(-7.52%) |
Apr 22, 2014 | 20.49 | 20.70 | 19.33 | 19.77 | 12,259,045 | +0.46(+2.39%) |
Apr 21, 2014 | 18.45 | 20.64 | 18.07 | 19.31 | 15,725,894 | +2.02(+11.71%) |