Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.00 | 15.12 | 14.76 | 14.80 | 106,866 | -0.15(-1.00%) |
Nov 26, 2014 | 15.13 | 14.95 | 14.95 | 14.95 | 123,000 | -0.17(-1.12%) |
Nov 25, 2014 | 14.98 | 15.17 | 14.80 | 15.12 | 131,162 | +0.12(+0.80%) |
Nov 24, 2014 | 14.80 | 15.20 | 14.80 | 15.00 | 182,051 | +0.28(+1.90%) |
Nov 21, 2014 | 14.99 | 14.99 | 14.67 | 14.72 | 116,414 | -0.09(-0.61%) |
Nov 20, 2014 | 14.55 | 14.87 | 14.45 | 14.81 | 116,702 | +0.16(+1.09%) |
Nov 19, 2014 | 14.83 | 14.84 | 14.45 | 14.65 | 118,836 | -0.15(-1.01%) |
Nov 18, 2014 | 14.90 | 14.97 | 14.75 | 14.80 | 154,854 | -0.06(-0.40%) |
Nov 17, 2014 | 14.92 | 15.09 | 14.85 | 14.86 | 109,544 | -0.10(-0.67%) |
Nov 14, 2014 | 15.06 | 15.21 | 14.86 | 14.96 | 183,885 | -0.08(-0.53%) |
Nov 13, 2014 | 15.42 | 15.50 | 15.00 | 15.04 | 243,126 | -0.36(-2.34%) |
Nov 12, 2014 | 15.13 | 15.58 | 15.11 | 15.40 | 189,096 | +0.15(+0.98%) |
Nov 11, 2014 | 15.18 | 15.49 | 14.66 | 15.25 | 289,187 | +0.06(+0.39%) |
Nov 10, 2014 | 14.91 | 15.20 | 14.88 | 15.19 | 136,885 | +0.25(+1.67%) |
Nov 07, 2014 | 15.30 | 15.43 | 14.82 | 14.94 | 151,996 | -0.37(-2.42%) |
Nov 06, 2014 | 15.10 | 15.42 | 15.10 | 15.31 | 113,355 | +0.18(+1.19%) |
Nov 05, 2014 | 15.11 | 15.19 | 14.92 | 15.13 | 116,751 | +0.04(+0.27%) |
Nov 04, 2014 | 15.07 | 15.31 | 14.99 | 15.09 | 219,403 | -0.05(-0.33%) |
Nov 03, 2014 | 15.12 | 15.33 | 15.04 | 15.14 | 148,431 | -0.01(-0.07%) |
Oct 31, 2014 | 15.59 | 15.59 | 14.79 | 15.15 | 280,616 | +0.09(+0.60%) |
Oct 30, 2014 | 14.88 | 15.20 | 14.35 | 15.06 | 312,413 | +0.05(+0.33%) |
Oct 29, 2014 | 15.01 | 15.12 | 14.96 | 15.01 | 269,284 | +0.01(+0.07%) |
Oct 28, 2014 | 14.88 | 15.16 | 14.73 | 15.00 | 673,398 | +0.23(+1.56%) |
Oct 27, 2014 | 14.76 | 14.89 | 14.89 | 14.77 | 322,660 | -0.12(-0.81%) |
Oct 24, 2014 | 13.96 | 15.85 | 13.34 | 14.89 | 1,165,618 | +2.01(+15.61%) |
Oct 23, 2014 | 12.95 | 12.98 | 12.68 | 12.88 | 205,022 | +0.10(+0.78%) |
Oct 22, 2014 | 12.80 | 12.97 | 12.52 | 12.78 | 162,954 | +0.04(+0.31%) |
Oct 21, 2014 | 12.64 | 12.84 | 12.44 | 12.74 | 136,576 | +0.13(+1.03%) |
Oct 20, 2014 | 12.47 | 12.68 | 12.47 | 12.61 | 186,360 | +0.04(+0.32%) |
Oct 17, 2014 | 12.92 | 12.92 | 12.54 | 12.57 | 159,758 | -0.17(-1.33%) |
Oct 16, 2014 | 12.49 | 12.83 | 12.41 | 12.74 | 192,147 | +0.13(+1.03%) |
Oct 15, 2014 | 12.27 | 12.65 | 12.12 | 12.61 | 202,717 | +0.18(+1.45%) |
Oct 14, 2014 | 12.47 | 12.69 | 12.35 | 12.43 | 162,265 | +0.10(+0.81%) |
Oct 13, 2014 | 12.12 | 12.46 | 11.96 | 12.33 | 217,849 | +0.33(+2.75%) |
Oct 10, 2014 | 11.92 | 12.19 | 11.92 | 12.00 | 192,989 | +0.00(+0.00%) |
Oct 09, 2014 | 12.31 | 12.38 | 11.87 | 12.00 | 157,925 | -0.35(-2.83%) |
Oct 08, 2014 | 12.00 | 12.45 | 11.94 | 12.35 | 89,752 | +0.34(+2.83%) |
Oct 07, 2014 | 12.02 | 12.18 | 11.97 | 12.01 | 160,711 | -0.07(-0.58%) |
Oct 06, 2014 | 12.08 | 12.25 | 12.01 | 12.08 | 74,042 | +0.02(+0.17%) |
Oct 03, 2014 | 12.31 | 12.42 | 12.03 | 12.06 | 132,976 | -0.11(-0.90%) |
Oct 02, 2014 | 11.72 | 12.18 | 11.64 | 12.17 | 130,773 | +0.47(+4.02%) |
Oct 01, 2014 | 11.82 | 11.88 | 11.61 | 11.70 | 241,434 | -0.18(-1.52%) |
Sep 30, 2014 | 12.02 | 12.18 | 11.87 | 11.88 | 230,411 | -0.12(-1.00%) |
Sep 29, 2014 | 11.88 | 12.05 | 11.87 | 12.00 | 154,133 | -0.01(-0.08%) |
Sep 26, 2014 | 11.97 | 12.10 | 11.95 | 12.01 | 143,249 | +0.02(+0.17%) |
Sep 25, 2014 | 12.14 | 12.46 | 11.95 | 11.99 | 202,615 | -0.18(-1.48%) |
Sep 24, 2014 | 12.11 | 12.43 | 12.01 | 12.17 | 92,304 | +0.10(+0.83%) |
Sep 23, 2014 | 12.22 | 12.39 | 12.01 | 12.07 | 153,244 | -0.21(-1.71%) |
Sep 22, 2014 | 12.40 | 12.56 | 12.10 | 12.28 | 125,751 | -0.18(-1.44%) |
Sep 19, 2014 | 12.84 | 12.94 | 12.40 | 12.46 | 382,681 | -0.35(-2.73%) |
Sep 18, 2014 | 12.58 | 12.90 | 12.58 | 12.81 | 156,789 | +0.27(+2.15%) |
Sep 17, 2014 | 12.42 | 12.55 | 12.33 | 12.54 | 157,126 | +0.16(+1.29%) |
Sep 16, 2014 | 12.31 | 12.52 | 12.15 | 12.38 | 187,972 | +0.07(+0.57%) |
Sep 15, 2014 | 12.64 | 12.74 | 12.19 | 12.31 | 142,013 | -0.31(-2.46%) |
Sep 12, 2014 | 12.41 | 12.68 | 12.33 | 12.62 | 228,677 | +0.24(+1.94%) |
Sep 11, 2014 | 12.32 | 12.40 | 12.21 | 12.38 | 99,943 | +0.04(+0.32%) |
Sep 10, 2014 | 12.18 | 12.44 | 12.18 | 12.34 | 136,283 | +0.15(+1.23%) |
Sep 09, 2014 | 12.31 | 12.42 | 12.09 | 12.19 | 114,580 | -0.16(-1.30%) |
Sep 08, 2014 | 12.00 | 12.43 | 12.00 | 12.35 | 169,810 | +0.34(+2.83%) |
Sep 05, 2014 | 12.23 | 12.31 | 12.01 | 12.01 | 141,060 | -0.27(-2.20%) |
Sep 04, 2014 | 12.43 | 12.61 | 12.25 | 12.28 | 70,603 | -0.16(-1.29%) |
Sep 03, 2014 | 12.70 | 12.83 | 12.36 | 12.44 | 163,964 | -0.20(-1.58%) |
Sep 02, 2014 | 12.55 | 12.69 | 12.30 | 12.64 | 107,054 | +0.13(+1.04%) |
Aug 29, 2014 | 12.35 | 12.51 | 12.51 | 12.51 | 60,500 | +0.17(+1.38%) |
Aug 28, 2014 | 12.41 | 12.56 | 12.22 | 12.34 | 206,632 | -0.10(-0.80%) |
Aug 27, 2014 | 12.60 | 12.66 | 12.35 | 12.44 | 109,601 | -0.18(-1.43%) |
Aug 26, 2014 | 12.46 | 12.63 | 12.46 | 12.62 | 166,497 | +0.23(+1.86%) |
Aug 25, 2014 | 12.32 | 12.61 | 12.29 | 12.39 | 98,731 | +0.17(+1.39%) |
Aug 22, 2014 | 12.32 | 12.32 | 12.07 | 12.22 | 245,029 | -0.10(-0.81%) |
Aug 21, 2014 | 12.50 | 12.58 | 12.20 | 12.32 | 217,581 | -0.17(-1.36%) |
Aug 20, 2014 | 12.75 | 12.75 | 12.49 | 12.49 | 163,381 | -0.31(-2.42%) |
Aug 19, 2014 | 12.76 | 12.86 | 12.56 | 12.80 | 225,728 | +0.09(+0.71%) |
Aug 18, 2014 | 12.77 | 12.90 | 12.55 | 12.71 | 114,131 | +0.09(+0.71%) |
Aug 15, 2014 | 12.76 | 12.96 | 12.41 | 12.62 | 146,539 | +0.01(+0.08%) |
Aug 14, 2014 | 12.75 | 12.93 | 12.58 | 12.61 | 325,063 | -0.12(-0.94%) |
Aug 13, 2014 | 12.60 | 12.83 | 12.60 | 12.73 | 73,921 | +0.13(+1.03%) |
Aug 12, 2014 | 12.57 | 12.83 | 12.41 | 12.60 | 130,481 | +0.00(+0.00%) |
Aug 11, 2014 | 12.65 | 12.91 | 12.54 | 12.60 | 119,105 | +0.01(+0.08%) |
Aug 08, 2014 | 12.64 | 12.77 | 12.49 | 12.59 | 211,800 | -0.06(-0.47%) |
Aug 07, 2014 | 12.83 | 12.97 | 12.59 | 12.65 | 175,656 | -0.15(-1.17%) |
Aug 06, 2014 | 12.68 | 12.97 | 12.68 | 12.80 | 160,149 | +0.06(+0.47%) |
Aug 05, 2014 | 12.83 | 12.95 | 12.58 | 12.74 | 190,326 | -0.16(-1.24%) |
Aug 04, 2014 | 12.95 | 12.98 | 12.71 | 12.90 | 187,496 | +0.00(+0.00%) |
Aug 01, 2014 | 12.85 | 12.94 | 12.68 | 12.90 | 394,687 | +0.06(+0.47%) |
Jul 31, 2014 | 12.65 | 12.89 | 12.32 | 12.84 | 322,432 | +0.05(+0.39%) |
Jul 30, 2014 | 12.01 | 12.99 | 11.41 | 12.79 | 1,833,162 | -1.95(-13.23%) |
Jul 29, 2014 | 14.98 | 15.01 | 14.73 | 14.74 | 224,794 | -0.20(-1.34%) |
Jul 28, 2014 | 14.83 | 15.09 | 14.61 | 14.94 | 133,797 | +0.12(+0.81%) |
Jul 25, 2014 | 14.92 | 15.18 | 14.69 | 14.82 | 170,429 | -0.22(-1.46%) |
Jul 24, 2014 | 15.23 | 15.68 | 14.85 | 15.04 | 358,403 | +0.00(+0.00%) |
Jul 23, 2014 | 14.94 | 15.19 | 14.84 | 15.04 | 180,418 | +0.18(+1.21%) |
Jul 22, 2014 | 14.90 | 15.00 | 14.72 | 14.86 | 189,043 | +0.06(+0.41%) |
Jul 21, 2014 | 14.68 | 14.93 | 14.34 | 14.80 | 180,042 | +0.00(+0.00%) |
Jul 18, 2014 | 14.28 | 14.85 | 14.11 | 14.80 | 323,921 | +0.50(+3.50%) |
Jul 17, 2014 | 14.86 | 14.92 | 14.24 | 14.30 | 136,036 | -0.68(-4.54%) |
Jul 16, 2014 | 14.99 | 15.09 | 14.85 | 14.98 | 192,496 | +0.03(+0.20%) |
Jul 15, 2014 | 15.07 | 15.07 | 14.83 | 14.95 | 160,442 | -0.14(-0.93%) |
Jul 14, 2014 | 15.15 | 15.25 | 14.90 | 15.09 | 112,951 | +0.07(+0.47%) |
Jul 11, 2014 | 14.98 | 15.09 | 14.88 | 15.02 | 104,553 | +0.00(+0.00%) |
Jul 10, 2014 | 15.19 | 15.21 | 14.61 | 15.02 | 171,562 | -0.02(-0.13%) |
Jul 09, 2014 | 14.98 | 15.23 | 14.78 | 15.04 | 159,935 | +0.07(+0.47%) |
Jul 08, 2014 | 15.46 | 15.46 | 14.81 | 14.97 | 235,273 | -0.21(-1.38%) |
Jul 07, 2014 | 15.67 | 15.67 | 15.15 | 15.18 | 173,627 | -0.58(-3.68%) |
Jul 03, 2014 | 15.58 | 15.76 | 15.76 | 15.76 | 108,500 | +0.25(+1.61%) |
Jul 02, 2014 | 15.43 | 15.63 | 15.38 | 15.51 | 182,351 | +0.01(+0.06%) |
Jul 01, 2014 | 15.18 | 15.65 | 15.18 | 15.50 | 392,501 | +0.40(+2.65%) |
Jun 30, 2014 | 15.96 | 16.76 | 14.95 | 15.10 | 344,509 | -0.10(-0.66%) |
Jun 27, 2014 | 14.77 | 15.24 | 14.75 | 15.20 | 967,313 | +0.35(+2.36%) |
Jun 26, 2014 | 14.47 | 14.88 | 14.41 | 14.85 | 396,937 | +0.50(+3.48%) |
Jun 25, 2014 | 13.95 | 14.40 | 13.95 | 14.35 | 230,864 | +0.34(+2.43%) |
Jun 24, 2014 | 14.09 | 14.15 | 13.98 | 14.01 | 177,134 | -0.13(-0.92%) |
Jun 23, 2014 | 14.59 | 14.59 | 14.05 | 14.14 | 97,999 | -0.16(-1.12%) |
Jun 20, 2014 | 14.72 | 14.89 | 14.16 | 14.30 | 300,502 | -0.33(-2.29%) |
Jun 19, 2014 | 14.25 | 14.66 | 13.95 | 14.63 | 557,421 | +0.45(+3.14%) |
Jun 18, 2014 | 14.09 | 14.20 | 14.00 | 14.19 | 138,655 | +0.13(+0.92%) |
Jun 17, 2014 | 14.01 | 14.15 | 13.95 | 14.06 | 176,593 | +0.08(+0.57%) |
Jun 16, 2014 | 14.02 | 14.06 | 13.88 | 13.98 | 143,793 | -0.02(-0.14%) |
Jun 13, 2014 | 14.10 | 14.19 | 13.95 | 14.00 | 152,509 | -0.05(-0.36%) |
Jun 12, 2014 | 13.93 | 14.10 | 13.84 | 14.05 | 212,713 | +0.06(+0.43%) |
Jun 11, 2014 | 13.94 | 14.09 | 13.94 | 13.99 | 168,129 | -0.02(-0.14%) |
Jun 10, 2014 | 14.13 | 14.13 | 13.95 | 14.01 | 192,236 | -0.03(-0.21%) |
Jun 06, 2014 | 14.13 | 14.14 | 13.98 | 14.04 | 301,685 | -0.04(-0.28%) |
Jun 05, 2014 | 13.97 | 14.13 | 13.93 | 14.08 | 247,811 | +0.10(+0.72%) |
Jun 04, 2014 | 13.90 | 14.08 | 13.90 | 13.98 | 165,712 | -0.01(-0.07%) |
Jun 03, 2014 | 13.94 | 14.15 | 13.86 | 13.99 | 268,746 | -0.01(-0.07%) |
Jun 02, 2014 | 14.03 | 14.14 | 13.72 | 14.00 | 272,160 | -0.03(-0.21%) |
May 30, 2014 | 14.06 | 14.20 | 14.03 | 14.03 | 235,897 | +0.02(+0.14%) |
May 29, 2014 | 14.10 | 14.17 | 13.92 | 14.01 | 176,467 | +0.02(+0.14%) |
May 28, 2014 | 14.13 | 14.16 | 13.96 | 13.99 | 219,403 | -0.13(-0.92%) |
May 27, 2014 | 14.17 | 14.26 | 14.05 | 14.12 | 165,996 | +0.09(+0.64%) |
May 23, 2014 | 14.06 | 14.03 | 14.03 | 14.03 | 141,000 | -0.08(-0.57%) |
May 22, 2014 | 14.06 | 14.29 | 14.02 | 14.11 | 107,081 | +0.10(+0.71%) |
May 21, 2014 | 14.02 | 14.14 | 13.92 | 14.01 | 245,322 | +0.05(+0.36%) |
May 20, 2014 | 13.86 | 14.06 | 13.56 | 13.96 | 352,875 | +0.04(+0.25%) |
May 19, 2014 | 13.80 | 14.04 | 13.68 | 13.93 | 183,936 | +0.11(+0.76%) |
May 16, 2014 | 13.92 | 14.04 | 13.71 | 13.82 | 186,075 | -0.12(-0.86%) |
May 15, 2014 | 13.53 | 14.00 | 13.53 | 13.94 | 324,357 | +0.36(+2.65%) |
May 14, 2014 | 13.42 | 13.66 | 13.17 | 13.58 | 348,173 | +0.11(+0.82%) |
May 13, 2014 | 13.54 | 13.65 | 13.43 | 13.47 | 117,761 | -0.06(-0.44%) |
May 12, 2014 | 13.10 | 13.58 | 13.10 | 13.53 | 181,242 | +0.51(+3.92%) |
May 09, 2014 | 12.67 | 13.14 | 12.54 | 13.02 | 190,438 | +0.27(+2.12%) |
May 08, 2014 | 12.91 | 13.22 | 12.73 | 12.75 | 146,028 | -0.18(-1.39%) |
May 07, 2014 | 12.88 | 13.09 | 12.75 | 12.93 | 199,236 | +0.11(+0.86%) |
May 06, 2014 | 13.14 | 13.34 | 12.81 | 12.82 | 139,059 | -0.39(-2.95%) |
May 05, 2014 | 13.15 | 13.53 | 13.06 | 13.21 | 102,282 | -0.07(-0.53%) |
May 02, 2014 | 13.04 | 13.52 | 13.04 | 13.28 | 246,318 | +0.33(+2.55%) |
May 01, 2014 | 12.87 | 13.21 | 12.63 | 12.95 | 271,789 | +0.08(+0.62%) |
Apr 30, 2014 | 12.90 | 13.04 | 12.71 | 12.87 | 242,838 | -0.13(-1.00%) |
Apr 29, 2014 | 13.12 | 13.24 | 12.93 | 13.00 | 233,595 | -0.03(-0.23%) |
Apr 28, 2014 | 12.59 | 13.26 | 12.50 | 13.03 | 273,203 | +0.49(+3.91%) |
Apr 25, 2014 | 13.25 | 14.25 | 12.45 | 12.54 | 367,960 | -1.22(-8.87%) |
Apr 24, 2014 | 13.30 | 13.90 | 13.04 | 13.76 | 306,710 | +0.51(+3.85%) |
Apr 23, 2014 | 13.14 | 13.31 | 13.02 | 13.25 | 145,868 | +0.11(+0.84%) |
Apr 22, 2014 | 13.38 | 13.47 | 13.07 | 13.14 | 256,675 | -0.19(-1.43%) |
Apr 21, 2014 | 13.07 | 13.48 | 12.97 | 13.33 | 183,000 | +0.28(+2.15%) |
Apr 17, 2014 | 13.43 | 13.05 | 13.05 | 13.05 | 249,300 | -0.38(-2.83%) |
Apr 16, 2014 | 13.63 | 13.94 | 13.23 | 13.43 | 143,612 | -0.05(-0.37%) |
Apr 15, 2014 | 13.66 | 13.71 | 12.72 | 13.48 | 298,396 | -0.08(-0.59%) |
Apr 14, 2014 | 13.68 | 13.83 | 13.35 | 13.56 | 198,379 | +0.06(+0.44%) |
Apr 11, 2014 | 13.86 | 14.02 | 13.45 | 13.50 | 203,406 | -0.51(-3.64%) |
Apr 10, 2014 | 14.55 | 14.55 | 13.80 | 14.01 | 176,429 | -0.60(-4.11%) |
Apr 09, 2014 | 14.36 | 14.64 | 14.21 | 14.61 | 108,261 | +0.29(+2.03%) |
Apr 08, 2014 | 14.28 | 14.58 | 14.18 | 14.32 | 131,831 | +0.02(+0.14%) |
Apr 07, 2014 | 14.30 | 14.43 | 14.10 | 14.30 | 159,706 | -0.08(-0.56%) |
Apr 04, 2014 | 14.97 | 15.00 | 14.25 | 14.38 | 149,746 | -0.45(-3.03%) |
Apr 03, 2014 | 14.85 | 15.00 | 14.47 | 14.83 | 185,551 | +0.02(+0.14%) |
Apr 02, 2014 | 14.75 | 15.00 | 14.65 | 14.81 | 117,955 | +0.09(+0.61%) |
Apr 01, 2014 | 14.36 | 14.82 | 14.36 | 14.72 | 174,462 | +0.42(+2.94%) |
Mar 31, 2014 | 13.89 | 14.37 | 13.82 | 14.30 | 175,127 | +0.48(+3.47%) |
Mar 28, 2014 | 14.14 | 14.38 | 13.75 | 13.82 | 151,638 | -0.32(-2.26%) |
Mar 27, 2014 | 13.96 | 14.25 | 13.83 | 14.14 | 149,483 | +0.21(+1.51%) |
Mar 26, 2014 | 14.54 | 14.54 | 13.93 | 13.93 | 126,181 | -0.53(-3.67%) |
Mar 25, 2014 | 14.64 | 14.86 | 14.32 | 14.46 | 97,217 | -0.08(-0.55%) |
Mar 24, 2014 | 14.84 | 15.03 | 14.31 | 14.54 | 171,571 | -0.28(-1.89%) |
Mar 21, 2014 | 14.97 | 14.97 | 14.61 | 14.82 | 203,327 | -0.05(-0.34%) |
Mar 20, 2014 | 14.89 | 15.00 | 14.77 | 14.87 | 97,199 | -0.09(-0.60%) |
Mar 19, 2014 | 15.15 | 15.25 | 14.82 | 14.96 | 112,612 | -0.26(-1.71%) |
Mar 18, 2014 | 14.97 | 15.26 | 14.87 | 15.22 | 215,365 | +0.20(+1.33%) |
Mar 17, 2014 | 14.82 | 15.12 | 14.77 | 15.02 | 154,022 | +0.29(+1.97%) |
Mar 14, 2014 | 14.70 | 14.91 | 14.62 | 14.73 | 126,407 | -0.06(-0.41%) |
Mar 13, 2014 | 15.08 | 15.13 | 14.70 | 14.79 | 131,949 | -0.21(-1.40%) |
Mar 12, 2014 | 15.02 | 15.26 | 14.96 | 15.00 | 94,874 | -0.12(-0.79%) |
Mar 11, 2014 | 14.73 | 15.23 | 14.72 | 15.12 | 257,123 | +0.36(+2.44%) |
Mar 10, 2014 | 14.57 | 14.79 | 14.34 | 14.76 | 224,257 | +0.12(+0.82%) |
Mar 07, 2014 | 14.94 | 15.08 | 14.54 | 14.64 | 165,170 | -0.19(-1.28%) |
Mar 06, 2014 | 15.02 | 15.15 | 14.73 | 14.83 | 140,574 | -0.14(-0.94%) |
Mar 05, 2014 | 15.39 | 15.50 | 14.90 | 14.97 | 219,199 | -0.48(-3.11%) |
Mar 04, 2014 | 15.14 | 15.77 | 14.90 | 15.45 | 322,782 | +0.30(+1.98%) |
Mar 03, 2014 | 14.89 | 15.26 | 14.64 | 15.15 | 242,534 | +0.06(+0.40%) |
Feb 28, 2014 | 15.37 | 15.60 | 15.07 | 15.09 | 186,002 | -0.25(-1.63%) |
Feb 27, 2014 | 15.21 | 15.51 | 15.18 | 15.34 | 144,658 | +0.04(+0.26%) |
Feb 26, 2014 | 15.17 | 15.67 | 15.02 | 15.30 | 240,438 | +0.09(+0.59%) |
Feb 25, 2014 | 16.07 | 16.49 | 15.04 | 15.21 | 657,129 | -0.15(-0.98%) |
Feb 24, 2014 | 15.24 | 15.52 | 15.00 | 15.36 | 419,526 | +0.33(+2.20%) |
Feb 21, 2014 | 15.32 | 15.55 | 14.77 | 15.03 | 241,520 | -0.19(-1.25%) |
Feb 20, 2014 | 14.77 | 15.28 | 14.60 | 15.22 | 152,522 | +0.52(+3.54%) |
Feb 19, 2014 | 14.80 | 14.94 | 14.59 | 14.70 | 141,239 | -0.13(-0.88%) |
Feb 18, 2014 | 14.73 | 15.07 | 14.60 | 14.83 | 172,964 | +0.09(+0.61%) |
Feb 14, 2014 | 14.76 | 14.74 | 14.74 | 14.74 | 131,500 | -0.02(-0.14%) |
Feb 13, 2014 | 14.58 | 14.89 | 14.40 | 14.76 | 185,134 | +0.03(+0.20%) |
Feb 12, 2014 | 14.48 | 15.00 | 14.47 | 14.73 | 210,485 | +0.22(+1.52%) |
Feb 11, 2014 | 14.38 | 14.51 | 14.02 | 14.51 | 167,499 | +0.19(+1.33%) |
Feb 10, 2014 | 14.27 | 14.54 | 14.08 | 14.32 | 153,755 | +0.08(+0.56%) |
Feb 07, 2014 | 13.73 | 14.30 | 13.64 | 14.24 | 186,003 | +0.59(+4.32%) |
Feb 06, 2014 | 13.62 | 14.10 | 13.56 | 13.65 | 120,985 | +0.03(+0.22%) |
Feb 05, 2014 | 13.68 | 13.96 | 13.30 | 13.62 | 175,829 | -0.14(-1.02%) |
Feb 04, 2014 | 13.87 | 14.98 | 13.25 | 13.76 | 147,813 | -0.08(-0.58%) |
Feb 03, 2014 | 14.26 | 14.73 | 13.70 | 13.84 | 207,090 | -0.53(-3.69%) |
Jan 31, 2014 | 14.32 | 14.57 | 14.29 | 14.37 | 139,866 | -0.24(-1.64%) |
Jan 30, 2014 | 14.57 | 14.84 | 14.57 | 14.61 | 100,790 | +0.15(+1.04%) |
Jan 29, 2014 | 14.55 | 14.79 | 14.36 | 14.46 | 151,121 | -0.17(-1.16%) |
Jan 28, 2014 | 14.87 | 15.03 | 14.46 | 14.63 | 167,088 | -0.22(-1.48%) |
Jan 27, 2014 | 14.98 | 15.14 | 14.60 | 14.85 | 187,233 | -0.15(-1.00%) |
Jan 24, 2014 | 15.19 | 15.27 | 14.73 | 15.00 | 145,634 | -0.33(-2.15%) |
Jan 23, 2014 | 15.41 | 15.44 | 15.06 | 15.33 | 223,446 | -0.20(-1.29%) |
Jan 22, 2014 | 15.50 | 15.78 | 15.38 | 15.53 | 139,800 | +0.00(+0.00%) |
Jan 21, 2014 | 15.80 | 15.81 | 15.46 | 15.53 | 103,651 | -0.18(-1.15%) |
Jan 17, 2014 | 15.68 | 15.71 | 15.71 | 15.71 | 170,300 | +0.06(+0.38%) |
Jan 16, 2014 | 15.60 | 15.70 | 15.42 | 15.65 | 97,286 | -0.02(-0.13%) |
Jan 15, 2014 | 15.64 | 15.78 | 15.64 | 15.67 | 76,821 | +0.03(+0.19%) |
Jan 14, 2014 | 15.29 | 15.77 | 15.17 | 15.64 | 137,179 | +0.37(+2.42%) |
Jan 13, 2014 | 15.60 | 15.60 | 15.01 | 15.27 | 188,164 | -0.43(-2.74%) |
Jan 10, 2014 | 15.47 | 15.77 | 15.28 | 15.70 | 164,153 | +0.25(+1.62%) |
Jan 09, 2014 | 15.18 | 15.51 | 15.18 | 15.45 | 196,555 | +0.37(+2.45%) |
Jan 08, 2014 | 14.81 | 15.13 | 14.59 | 15.08 | 297,335 | +0.21(+1.41%) |
Jan 07, 2014 | 14.60 | 15.11 | 14.60 | 14.87 | 222,567 | +0.20(+1.36%) |
Jan 06, 2014 | 15.05 | 15.35 | 14.62 | 14.67 | 168,240 | -0.32(-2.13%) |
Jan 03, 2014 | 15.15 | 15.73 | 14.98 | 14.99 | 178,354 | -0.20(-1.32%) |
Jan 02, 2014 | 15.63 | 15.63 | 15.18 | 15.19 | 147,119 | -0.55(-3.49%) |
Dec 31, 2013 | 15.64 | 15.74 | 15.74 | 15.74 | 128,800 | +0.13(+0.83%) |
Dec 30, 2013 | 15.61 | 15.66 | 15.31 | 15.61 | 138,318 | -0.04(-0.26%) |
Dec 27, 2013 | 15.78 | 15.82 | 15.39 | 15.65 | 94,850 | -0.06(-0.38%) |
Dec 26, 2013 | 15.84 | 15.97 | 15.61 | 15.71 | 76,802 | -0.09(-0.57%) |
Dec 24, 2013 | 15.77 | 15.97 | 15.56 | 15.80 | 80,634 | -0.04(-0.25%) |
Dec 23, 2013 | 15.72 | 15.86 | 15.39 | 15.84 | 200,990 | +0.17(+1.08%) |
Dec 20, 2013 | 14.75 | 15.74 | 14.69 | 15.67 | 423,683 | +0.94(+6.38%) |
Dec 19, 2013 | 15.26 | 15.26 | 14.65 | 14.73 | 106,616 | -0.55(-3.60%) |
Dec 18, 2013 | 15.19 | 15.29 | 14.78 | 15.28 | 119,136 | +0.14(+0.92%) |
Dec 17, 2013 | 15.35 | 15.35 | 14.95 | 15.14 | 92,040 | -0.26(-1.69%) |
Dec 16, 2013 | 15.20 | 15.41 | 15.20 | 15.40 | 90,884 | +0.23(+1.52%) |
Dec 13, 2013 | 15.15 | 15.38 | 15.08 | 15.17 | 101,828 | +0.02(+0.13%) |
Dec 12, 2013 | 15.29 | 15.35 | 15.06 | 15.15 | 110,801 | -0.13(-0.85%) |
Dec 11, 2013 | 15.45 | 15.79 | 15.17 | 15.28 | 166,125 | +0.03(+0.20%) |
Dec 10, 2013 | 15.53 | 15.53 | 15.12 | 15.25 | 100,855 | -0.35(-2.24%) |
Dec 09, 2013 | 15.56 | 15.62 | 15.33 | 15.60 | 57,580 | +0.00(+0.00%) |
Dec 06, 2013 | 15.87 | 15.90 | 15.53 | 15.60 | 0 | -0.12(-0.76%) |
Dec 05, 2013 | 15.53 | 15.80 | 15.46 | 15.72 | 0 | +0.15(+0.96%) |
Dec 04, 2013 | 15.88 | 15.88 | 15.35 | 15.57 | 0 | -0.33(-2.08%) |
Dec 03, 2013 | 15.77 | 16.07 | 15.67 | 15.90 | 0 | +0.12(+0.76%) |