Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.89 | 14.90 | 14.40 | 14.44 | 91,169 | -0.40(-2.69%) |
Nov 26, 2014 | 14.87 | 14.84 | 14.84 | 14.84 | 114,082 | -0.04(-0.28%) |
Nov 25, 2014 | 15.05 | 15.05 | 14.78 | 14.88 | 125,620 | -0.10(-0.66%) |
Nov 24, 2014 | 14.81 | 15.03 | 14.78 | 14.98 | 112,452 | +0.25(+1.67%) |
Nov 21, 2014 | 15.12 | 15.12 | 14.66 | 14.73 | 145,865 | -0.24(-1.60%) |
Nov 20, 2014 | 14.51 | 14.99 | 14.51 | 14.97 | 110,409 | +0.45(+3.10%) |
Nov 19, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 109,605 | -0.29(-1.94%) |
Nov 18, 2014 | 14.59 | 14.92 | 14.53 | 14.81 | 144,232 | +0.25(+1.73%) |
Nov 17, 2014 | 14.89 | 14.89 | 14.54 | 14.56 | 120,746 | -0.33(-2.24%) |
Nov 14, 2014 | 14.88 | 14.98 | 14.77 | 14.89 | 134,721 | +0.02(+0.14%) |
Nov 13, 2014 | 15.13 | 15.14 | 14.78 | 14.87 | 124,477 | -0.30(-1.98%) |
Nov 12, 2014 | 15.01 | 15.19 | 14.97 | 15.17 | 102,161 | +0.04(+0.28%) |
Nov 11, 2014 | 15.08 | 15.13 | 14.92 | 15.13 | 137,214 | +0.06(+0.42%) |
Nov 10, 2014 | 15.12 | 15.12 | 14.84 | 15.06 | 148,592 | +0.01(+0.08%) |
Nov 07, 2014 | 15.02 | 15.06 | 14.75 | 15.05 | 159,110 | +0.04(+0.26%) |
Nov 06, 2014 | 15.09 | 15.13 | 14.92 | 15.01 | 316,283 | +0.01(+0.08%) |
Nov 05, 2014 | 15.23 | 15.23 | 14.89 | 15.00 | 147,305 | -0.09(-0.58%) |
Nov 04, 2014 | 15.13 | 15.25 | 15.00 | 15.09 | 187,625 | -0.08(-0.53%) |
Nov 03, 2014 | 14.97 | 15.21 | 14.74 | 15.17 | 245,213 | +0.18(+1.20%) |
Oct 31, 2014 | 15.30 | 15.30 | 14.89 | 14.99 | 381,322 | +0.01(+0.10%) |
Oct 30, 2014 | 14.82 | 15.02 | 14.58 | 14.97 | 269,749 | +0.14(+0.93%) |
Oct 29, 2014 | 14.93 | 14.95 | 14.64 | 14.84 | 343,502 | -0.07(-0.46%) |
Oct 28, 2014 | 14.77 | 14.95 | 14.64 | 14.91 | 323,793 | +0.31(+2.10%) |
Oct 27, 2014 | 14.63 | 14.66 | 14.41 | 14.60 | 185,385 | -0.06(-0.41%) |
Oct 24, 2014 | 14.64 | 14.75 | 14.52 | 14.66 | 229,492 | +0.04(+0.29%) |
Oct 23, 2014 | 14.30 | 14.78 | 14.28 | 14.62 | 369,211 | +0.52(+3.68%) |
Oct 22, 2014 | 14.26 | 14.54 | 14.07 | 14.10 | 360,117 | -0.17(-1.18%) |
Oct 21, 2014 | 14.49 | 14.75 | 14.03 | 14.27 | 752,506 | -0.53(-3.55%) |
Oct 20, 2014 | 14.02 | 14.84 | 14.02 | 14.79 | 460,585 | +0.78(+5.57%) |
Oct 17, 2014 | 14.03 | 14.13 | 13.72 | 14.01 | 643,407 | +0.19(+1.41%) |
Oct 16, 2014 | 13.20 | 13.98 | 13.14 | 13.82 | 600,600 | +0.54(+4.07%) |
Oct 15, 2014 | 12.65 | 13.29 | 12.59 | 13.28 | 806,811 | +0.55(+4.29%) |
Oct 14, 2014 | 12.72 | 12.89 | 12.48 | 12.73 | 552,089 | +0.43(+3.51%) |
Oct 13, 2014 | 12.34 | 12.48 | 12.21 | 12.30 | 367,440 | -0.07(-0.58%) |
Oct 10, 2014 | 12.37 | 12.71 | 12.36 | 12.37 | 175,781 | -0.05(-0.41%) |
Oct 09, 2014 | 12.78 | 12.78 | 12.32 | 12.42 | 227,472 | -0.36(-2.82%) |
Oct 08, 2014 | 12.51 | 12.83 | 12.41 | 12.78 | 267,312 | +0.22(+1.72%) |
Oct 07, 2014 | 12.73 | 12.84 | 12.55 | 12.57 | 155,443 | -0.28(-2.17%) |
Oct 06, 2014 | 12.99 | 13.01 | 12.78 | 12.84 | 137,114 | -0.12(-0.90%) |
Oct 03, 2014 | 12.99 | 13.06 | 12.87 | 12.96 | 278,953 | +0.10(+0.79%) |
Oct 02, 2014 | 12.75 | 12.95 | 12.65 | 12.86 | 143,465 | +0.14(+1.11%) |
Oct 01, 2014 | 12.84 | 12.85 | 12.61 | 12.72 | 203,490 | -0.09(-0.73%) |
Sep 30, 2014 | 13.06 | 13.21 | 12.81 | 12.81 | 339,138 | -0.22(-1.70%) |
Sep 29, 2014 | 12.97 | 13.13 | 12.96 | 13.03 | 122,810 | -0.13(-0.98%) |
Sep 26, 2014 | 13.09 | 13.22 | 13.05 | 13.16 | 220,315 | +0.10(+0.78%) |
Sep 25, 2014 | 13.12 | 13.21 | 12.97 | 13.06 | 262,315 | -0.06(-0.46%) |
Sep 24, 2014 | 13.16 | 13.18 | 12.96 | 13.12 | 248,200 | +0.04(+0.28%) |
Sep 23, 2014 | 13.13 | 13.25 | 12.87 | 13.08 | 325,754 | -0.14(-1.04%) |
Sep 22, 2014 | 13.39 | 13.39 | 13.16 | 13.22 | 131,907 | -0.19(-1.41%) |
Sep 19, 2014 | 13.78 | 13.78 | 13.32 | 13.41 | 348,499 | -0.32(-2.36%) |
Sep 18, 2014 | 13.96 | 13.96 | 13.70 | 13.74 | 127,960 | -0.03(-0.22%) |
Sep 17, 2014 | 13.62 | 13.84 | 13.62 | 13.77 | 195,576 | +0.15(+1.08%) |
Sep 16, 2014 | 13.67 | 13.70 | 13.49 | 13.62 | 138,241 | -0.08(-0.61%) |
Sep 15, 2014 | 13.83 | 13.83 | 13.64 | 13.70 | 150,275 | -0.20(-1.42%) |
Sep 12, 2014 | 14.14 | 14.14 | 13.83 | 13.90 | 158,313 | -0.21(-1.51%) |
Sep 11, 2014 | 13.96 | 14.15 | 13.92 | 14.11 | 196,436 | +0.03(+0.19%) |
Sep 10, 2014 | 14.01 | 14.19 | 13.93 | 14.09 | 306,215 | +0.08(+0.56%) |
Sep 09, 2014 | 14.22 | 14.22 | 13.97 | 14.01 | 159,683 | -0.21(-1.48%) |
Sep 08, 2014 | 14.11 | 14.24 | 14.11 | 14.22 | 102,508 | +0.01(+0.06%) |
Sep 05, 2014 | 14.15 | 14.15 | 14.09 | 14.21 | 127,354 | -0.01(-0.04%) |
Sep 04, 2014 | 14.18 | 14.29 | 14.14 | 14.22 | 114,692 | +0.08(+0.59%) |
Sep 03, 2014 | 14.28 | 14.28 | 14.07 | 14.13 | 213,021 | -0.03(-0.23%) |
Sep 02, 2014 | 14.31 | 14.31 | 14.05 | 14.16 | 184,998 | -0.04(-0.27%) |
Aug 29, 2014 | 14.18 | 14.20 | 14.20 | 14.20 | 98,341 | +0.03(+0.19%) |
Aug 28, 2014 | 14.25 | 14.29 | 14.15 | 14.18 | 127,870 | -0.12(-0.86%) |
Aug 27, 2014 | 14.26 | 14.36 | 14.14 | 14.30 | 270,386 | +0.11(+0.80%) |
Aug 26, 2014 | 14.23 | 14.44 | 14.09 | 14.19 | 395,063 | +0.01(+0.08%) |
Aug 25, 2014 | 14.32 | 14.37 | 14.06 | 14.17 | 251,347 | -0.07(-0.46%) |
Aug 22, 2014 | 14.17 | 14.35 | 14.10 | 14.24 | 370,097 | +0.00(+0.02%) |
Aug 21, 2014 | 14.35 | 14.97 | 13.79 | 14.24 | 229,482 | -0.08(-0.59%) |
Aug 20, 2014 | 14.59 | 14.79 | 14.19 | 14.32 | 275,609 | -0.35(-2.41%) |
Aug 19, 2014 | 14.50 | 14.78 | 14.50 | 14.67 | 193,196 | +0.23(+1.62%) |
Aug 18, 2014 | 14.18 | 14.45 | 14.11 | 14.44 | 265,109 | +0.46(+3.33%) |
Aug 15, 2014 | 14.15 | 14.23 | 13.75 | 13.98 | 220,941 | -0.04(-0.26%) |
Aug 14, 2014 | 14.04 | 14.04 | 13.89 | 14.01 | 90,304 | -0.02(-0.15%) |
Aug 13, 2014 | 14.06 | 14.16 | 13.94 | 14.03 | 181,021 | +0.06(+0.43%) |
Aug 12, 2014 | 14.19 | 14.25 | 13.88 | 13.97 | 205,480 | -0.28(-1.98%) |
Aug 11, 2014 | 14.07 | 14.38 | 14.01 | 14.25 | 175,051 | +0.35(+2.50%) |
Aug 08, 2014 | 13.80 | 13.98 | 13.78 | 13.91 | 191,776 | +0.12(+0.89%) |
Aug 07, 2014 | 13.95 | 14.03 | 13.75 | 13.78 | 277,823 | -0.10(-0.73%) |
Aug 06, 2014 | 13.54 | 13.95 | 13.40 | 13.89 | 265,822 | +0.22(+1.60%) |
Aug 05, 2014 | 13.48 | 13.75 | 13.48 | 13.67 | 197,860 | +0.07(+0.53%) |
Aug 04, 2014 | 13.26 | 13.67 | 13.24 | 13.59 | 227,395 | +0.41(+3.14%) |
Aug 01, 2014 | 13.18 | 13.37 | 13.01 | 13.18 | 334,171 | +0.05(+0.37%) |
Jul 31, 2014 | 13.20 | 13.38 | 13.00 | 13.13 | 269,739 | -0.28(-2.08%) |
Jul 30, 2014 | 13.50 | 13.60 | 13.36 | 13.41 | 162,747 | -0.02(-0.11%) |
Jul 29, 2014 | 13.51 | 13.95 | 13.40 | 13.43 | 168,377 | -0.06(-0.47%) |
Jul 28, 2014 | 13.62 | 13.62 | 13.39 | 13.49 | 314,736 | -0.14(-1.01%) |
Jul 25, 2014 | 13.54 | 13.86 | 13.43 | 13.63 | 306,779 | -0.04(-0.26%) |
Jul 24, 2014 | 13.82 | 13.97 | 13.58 | 13.66 | 297,205 | -0.17(-1.24%) |
Jul 23, 2014 | 13.64 | 13.93 | 13.54 | 13.83 | 281,030 | +0.20(+1.50%) |
Jul 22, 2014 | 13.56 | 13.75 | 13.42 | 13.63 | 203,740 | +0.13(+1.00%) |
Jul 21, 2014 | 13.56 | 13.59 | 13.32 | 13.50 | 271,802 | -0.21(-1.51%) |
Jul 18, 2014 | 13.53 | 13.98 | 13.41 | 13.70 | 706,472 | +0.05(+0.37%) |
Jul 17, 2014 | 13.38 | 13.74 | 12.81 | 13.65 | 1,205,478 | -0.13(-0.96%) |
Jul 16, 2014 | 13.86 | 13.86 | 13.68 | 13.78 | 288,760 | -0.04(-0.33%) |
Jul 15, 2014 | 13.97 | 13.98 | 13.76 | 13.83 | 277,740 | -0.09(-0.65%) |
Jul 14, 2014 | 13.94 | 13.98 | 13.83 | 13.92 | 263,465 | +0.20(+1.49%) |
Jul 11, 2014 | 13.81 | 13.83 | 13.66 | 13.71 | 250,204 | -0.13(-0.97%) |
Jul 10, 2014 | 14.08 | 14.17 | 13.75 | 13.85 | 278,793 | -0.50(-3.51%) |
Jul 09, 2014 | 14.51 | 14.77 | 14.29 | 14.35 | 215,774 | -0.08(-0.56%) |
Jul 08, 2014 | 14.53 | 14.53 | 14.21 | 14.43 | 354,396 | -0.06(-0.39%) |
Jul 07, 2014 | 14.74 | 14.82 | 14.34 | 14.49 | 340,902 | -0.35(-2.35%) |
Jul 03, 2014 | 14.75 | 14.84 | 14.84 | 14.84 | 98,341 | +0.12(+0.84%) |
Jul 02, 2014 | 14.87 | 14.98 | 14.63 | 14.72 | 205,740 | -0.19(-1.29%) |
Jul 01, 2014 | 14.60 | 15.08 | 14.60 | 14.91 | 168,750 | +0.43(+2.96%) |
Jun 30, 2014 | 14.29 | 14.56 | 14.23 | 14.48 | 173,637 | +0.11(+0.79%) |
Jun 27, 2014 | 14.35 | 14.49 | 14.21 | 14.37 | 466,362 | -0.11(-0.77%) |
Jun 26, 2014 | 14.55 | 14.59 | 14.35 | 14.48 | 125,457 | -0.03(-0.23%) |
Jun 25, 2014 | 14.24 | 14.57 | 14.22 | 14.51 | 131,831 | +0.20(+1.43%) |
Jun 24, 2014 | 14.32 | 14.67 | 14.19 | 14.31 | 196,653 | -0.06(-0.42%) |
Jun 23, 2014 | 14.55 | 14.58 | 14.29 | 14.37 | 99,698 | -0.09(-0.64%) |
Jun 20, 2014 | 14.41 | 14.54 | 14.29 | 14.46 | 436,160 | +0.05(+0.32%) |
Jun 19, 2014 | 14.46 | 14.52 | 14.35 | 14.41 | 154,292 | +0.01(+0.09%) |
Jun 18, 2014 | 14.58 | 14.58 | 14.32 | 14.40 | 179,081 | -0.13(-0.93%) |
Jun 17, 2014 | 14.39 | 14.56 | 14.39 | 14.53 | 246,450 | +0.10(+0.73%) |
Jun 16, 2014 | 14.55 | 14.58 | 14.26 | 14.43 | 175,904 | -0.07(-0.50%) |
Jun 13, 2014 | 14.70 | 14.70 | 14.36 | 14.50 | 154,036 | -0.12(-0.82%) |
Jun 12, 2014 | 14.89 | 14.89 | 14.50 | 14.62 | 129,020 | -0.27(-1.79%) |
Jun 11, 2014 | 15.26 | 15.26 | 14.76 | 14.89 | 153,819 | -0.42(-2.76%) |
Jun 10, 2014 | 15.33 | 15.45 | 15.19 | 15.31 | 142,371 | +0.17(+1.15%) |
Jun 06, 2014 | 14.91 | 15.11 | 14.71 | 15.14 | 226,182 | +0.37(+2.48%) |
Jun 05, 2014 | 14.38 | 14.82 | 14.29 | 14.77 | 312,236 | +0.50(+3.49%) |
Jun 04, 2014 | 14.22 | 14.36 | 14.10 | 14.27 | 366,487 | -0.10(-0.69%) |
Jun 03, 2014 | 14.50 | 14.66 | 14.27 | 14.37 | 291,404 | -0.15(-1.05%) |
Jun 02, 2014 | 14.55 | 14.74 | 14.32 | 14.52 | 135,434 | -0.04(-0.27%) |
May 30, 2014 | 14.79 | 14.82 | 14.53 | 14.56 | 168,874 | -0.18(-1.22%) |
May 29, 2014 | 14.88 | 15.02 | 14.70 | 14.74 | 177,481 | -0.11(-0.77%) |
May 28, 2014 | 15.07 | 15.26 | 14.74 | 14.86 | 469,186 | -0.20(-1.33%) |
May 27, 2014 | 15.02 | 15.29 | 14.94 | 15.06 | 170,785 | +0.22(+1.51%) |
May 23, 2014 | 14.59 | 14.83 | 14.83 | 14.83 | 190,476 | +0.22(+1.47%) |
May 22, 2014 | 14.23 | 14.69 | 14.23 | 14.62 | 180,081 | +0.39(+2.75%) |
May 21, 2014 | 14.08 | 14.31 | 13.89 | 14.23 | 354,044 | +0.27(+1.93%) |
May 20, 2014 | 14.35 | 14.36 | 13.80 | 13.96 | 418,920 | -0.47(-3.29%) |
May 19, 2014 | 14.43 | 14.64 | 14.22 | 14.43 | 232,571 | -0.02(-0.14%) |
May 16, 2014 | 14.29 | 14.52 | 14.14 | 14.46 | 290,370 | +0.14(+0.98%) |
May 15, 2014 | 14.50 | 14.53 | 14.12 | 14.31 | 366,718 | -0.30(-2.04%) |
May 14, 2014 | 15.12 | 15.12 | 14.59 | 14.61 | 315,474 | -0.57(-3.78%) |
May 13, 2014 | 15.52 | 15.58 | 15.14 | 15.19 | 410,695 | -0.37(-2.38%) |
May 12, 2014 | 14.79 | 15.68 | 14.79 | 15.56 | 274,439 | +0.64(+4.26%) |
May 09, 2014 | 14.70 | 14.98 | 14.51 | 14.92 | 344,838 | +0.13(+0.85%) |
May 08, 2014 | 14.89 | 15.11 | 14.60 | 14.80 | 351,446 | -0.07(-0.48%) |
May 07, 2014 | 14.80 | 14.93 | 14.64 | 14.87 | 309,609 | +0.07(+0.46%) |
May 06, 2014 | 14.96 | 15.01 | 14.73 | 14.80 | 357,298 | -0.22(-1.49%) |
May 05, 2014 | 15.13 | 15.28 | 14.98 | 15.02 | 294,715 | -0.23(-1.51%) |
May 02, 2014 | 15.17 | 15.39 | 14.96 | 15.25 | 431,955 | +0.16(+1.09%) |
May 01, 2014 | 15.09 | 15.22 | 14.80 | 15.09 | 424,882 | +0.01(+0.04%) |
Apr 30, 2014 | 14.91 | 15.15 | 14.79 | 15.08 | 428,169 | +0.07(+0.46%) |
Apr 29, 2014 | 15.35 | 15.35 | 14.91 | 15.01 | 365,335 | -0.21(-1.39%) |
Apr 28, 2014 | 15.46 | 15.64 | 14.91 | 15.23 | 364,140 | -0.13(-0.84%) |
Apr 25, 2014 | 15.61 | 15.64 | 15.20 | 15.35 | 382,428 | -0.28(-1.81%) |
Apr 24, 2014 | 15.85 | 15.95 | 15.57 | 15.64 | 306,830 | -0.08(-0.49%) |
Apr 23, 2014 | 15.99 | 15.99 | 15.51 | 15.72 | 337,916 | -0.29(-1.79%) |
Apr 22, 2014 | 15.85 | 16.07 | 15.66 | 16.00 | 315,644 | +0.17(+1.08%) |
Apr 21, 2014 | 15.93 | 16.41 | 15.64 | 15.83 | 334,304 | +0.00(+0.00%) |
Apr 17, 2014 | 15.91 | 15.83 | 15.83 | 15.83 | 1,854,213 | -0.36(-2.21%) |
Apr 16, 2014 | 15.92 | 16.21 | 15.54 | 16.19 | 410,437 | +0.37(+2.37%) |
Apr 15, 2014 | 16.10 | 16.29 | 15.74 | 15.82 | 503,416 | -0.26(-1.63%) |
Apr 14, 2014 | 16.30 | 16.30 | 15.84 | 16.08 | 327,444 | -0.03(-0.17%) |
Apr 11, 2014 | 16.05 | 16.30 | 15.99 | 16.10 | 308,571 | -0.11(-0.70%) |
Apr 10, 2014 | 16.71 | 16.93 | 16.21 | 16.22 | 313,204 | -0.56(-3.36%) |
Apr 09, 2014 | 16.59 | 17.08 | 16.41 | 16.78 | 386,335 | +0.30(+1.79%) |
Apr 08, 2014 | 16.35 | 16.69 | 16.24 | 16.49 | 242,048 | +0.11(+0.67%) |
Apr 07, 2014 | 16.35 | 16.59 | 16.06 | 16.38 | 366,105 | +0.01(+0.07%) |
Apr 04, 2014 | 16.84 | 17.10 | 16.27 | 16.36 | 338,029 | -0.31(-1.85%) |
Apr 03, 2014 | 17.03 | 17.11 | 16.63 | 16.67 | 275,514 | -0.39(-2.28%) |
Apr 02, 2014 | 16.80 | 17.12 | 16.74 | 17.06 | 283,933 | +0.34(+2.04%) |
Apr 01, 2014 | 16.50 | 16.77 | 16.38 | 16.72 | 301,943 | +0.19(+1.14%) |
Mar 31, 2014 | 16.14 | 16.62 | 16.14 | 16.53 | 366,912 | +0.47(+2.92%) |
Mar 28, 2014 | 15.91 | 16.25 | 15.78 | 16.06 | 200,086 | +0.16(+1.01%) |
Mar 27, 2014 | 15.91 | 16.10 | 15.81 | 15.90 | 364,582 | +0.04(+0.23%) |
Mar 26, 2014 | 16.39 | 16.39 | 15.87 | 15.87 | 312,501 | -0.37(-2.28%) |
Mar 25, 2014 | 16.27 | 16.32 | 16.10 | 16.24 | 210,243 | +0.05(+0.33%) |
Mar 24, 2014 | 16.32 | 16.45 | 16.03 | 16.18 | 359,106 | -0.06(-0.37%) |
Mar 21, 2014 | 16.34 | 16.71 | 16.05 | 16.24 | 536,061 | +0.02(+0.13%) |
Mar 20, 2014 | 16.06 | 16.42 | 16.06 | 16.22 | 319,414 | +0.13(+0.78%) |
Mar 19, 2014 | 16.39 | 16.60 | 15.86 | 16.10 | 297,022 | -0.19(-1.19%) |
Mar 18, 2014 | 15.96 | 16.35 | 15.96 | 16.29 | 375,994 | +0.32(+1.98%) |
Mar 17, 2014 | 16.37 | 16.50 | 15.78 | 15.97 | 422,783 | -0.29(-1.80%) |
Mar 14, 2014 | 16.13 | 16.44 | 16.13 | 16.27 | 327,304 | +0.08(+0.50%) |
Mar 13, 2014 | 16.65 | 16.84 | 15.98 | 16.18 | 338,009 | -0.39(-2.34%) |
Mar 12, 2014 | 16.52 | 16.67 | 16.39 | 16.57 | 254,367 | -0.01(-0.09%) |
Mar 11, 2014 | 17.02 | 17.05 | 16.38 | 16.59 | 328,054 | -0.38(-2.25%) |
Mar 10, 2014 | 17.06 | 17.12 | 16.76 | 16.97 | 260,825 | -0.18(-1.04%) |
Mar 07, 2014 | 17.36 | 17.36 | 16.96 | 17.15 | 389,572 | -0.06(-0.33%) |
Mar 06, 2014 | 17.16 | 17.36 | 16.81 | 17.21 | 365,499 | +0.13(+0.73%) |
Mar 05, 2014 | 17.07 | 17.25 | 16.91 | 17.08 | 262,632 | +0.01(+0.05%) |
Mar 04, 2014 | 16.80 | 17.48 | 16.80 | 17.07 | 1,117,130 | +0.53(+3.18%) |
Mar 03, 2014 | 16.59 | 16.74 | 16.26 | 16.55 | 391,128 | -0.10(-0.61%) |
Feb 28, 2014 | 16.55 | 16.78 | 16.37 | 16.65 | 327,625 | +0.13(+0.78%) |
Feb 27, 2014 | 16.44 | 16.67 | 16.09 | 16.52 | 297,591 | -0.03(-0.20%) |
Feb 26, 2014 | 16.27 | 16.67 | 16.15 | 16.55 | 277,121 | +0.36(+2.21%) |
Feb 25, 2014 | 16.34 | 16.38 | 16.07 | 16.19 | 306,415 | -0.10(-0.64%) |
Feb 24, 2014 | 15.91 | 16.64 | 15.91 | 16.30 | 388,075 | +0.37(+2.34%) |
Feb 21, 2014 | 16.44 | 16.44 | 15.87 | 15.93 | 449,460 | -0.44(-2.67%) |
Feb 20, 2014 | 16.38 | 16.49 | 15.82 | 16.36 | 531,823 | +0.05(+0.33%) |
Feb 19, 2014 | 16.93 | 16.99 | 16.23 | 16.31 | 530,594 | -0.62(-3.65%) |
Feb 18, 2014 | 17.08 | 17.21 | 16.74 | 16.93 | 293,507 | -0.04(-0.25%) |
Feb 14, 2014 | 17.06 | 16.97 | 16.97 | 16.97 | 656,456 | -0.10(-0.56%) |
Feb 13, 2014 | 16.06 | 17.19 | 15.41 | 17.06 | 1,301,233 | +2.18(+14.65%) |
Feb 12, 2014 | 14.75 | 15.07 | 14.72 | 14.88 | 328,680 | +0.18(+1.22%) |
Feb 11, 2014 | 14.60 | 14.84 | 14.27 | 14.70 | 368,013 | +0.13(+0.90%) |
Feb 10, 2014 | 14.70 | 14.70 | 14.23 | 14.57 | 285,165 | -0.18(-1.23%) |
Feb 07, 2014 | 14.93 | 15.19 | 14.55 | 14.75 | 270,188 | -0.12(-0.82%) |
Feb 06, 2014 | 14.60 | 15.05 | 14.60 | 14.88 | 203,893 | +0.34(+2.36%) |
Feb 05, 2014 | 14.99 | 15.21 | 14.48 | 14.53 | 336,587 | -0.55(-3.64%) |
Feb 04, 2014 | 15.09 | 15.31 | 14.92 | 15.08 | 287,180 | +0.13(+0.84%) |
Feb 03, 2014 | 15.68 | 15.72 | 14.83 | 14.96 | 322,303 | -0.74(-4.72%) |
Jan 31, 2014 | 15.31 | 15.93 | 14.92 | 15.70 | 317,639 | +0.10(+0.61%) |
Jan 30, 2014 | 15.72 | 15.96 | 15.44 | 15.60 | 317,750 | +0.06(+0.38%) |
Jan 29, 2014 | 15.43 | 15.84 | 15.14 | 15.54 | 337,591 | -0.10(-0.61%) |
Jan 28, 2014 | 15.15 | 15.69 | 15.13 | 15.64 | 318,423 | +0.55(+3.66%) |
Jan 27, 2014 | 15.56 | 15.99 | 15.03 | 15.09 | 411,140 | -0.42(-2.72%) |
Jan 24, 2014 | 15.93 | 16.01 | 15.37 | 15.51 | 328,609 | -0.52(-3.24%) |
Jan 23, 2014 | 15.77 | 16.03 | 15.69 | 16.03 | 289,610 | +0.24(+1.49%) |
Jan 22, 2014 | 15.59 | 15.87 | 15.47 | 15.79 | 176,500 | +0.17(+1.07%) |
Jan 21, 2014 | 15.67 | 15.68 | 15.36 | 15.62 | 195,085 | +0.11(+0.69%) |
Jan 17, 2014 | 15.62 | 15.52 | 15.52 | 15.52 | 154,657 | -0.17(-1.09%) |
Jan 16, 2014 | 15.66 | 15.85 | 15.27 | 15.69 | 295,150 | -0.03(-0.21%) |
Jan 15, 2014 | 15.66 | 15.87 | 15.60 | 15.72 | 176,004 | +0.06(+0.36%) |
Jan 14, 2014 | 15.62 | 15.91 | 15.55 | 15.66 | 172,171 | +0.07(+0.46%) |
Jan 13, 2014 | 15.67 | 15.86 | 15.35 | 15.59 | 369,342 | -0.16(-0.99%) |
Jan 10, 2014 | 15.71 | 16.21 | 15.50 | 15.75 | 517,207 | +0.06(+0.40%) |
Jan 09, 2014 | 15.67 | 15.82 | 15.36 | 15.68 | 352,106 | -0.04(-0.28%) |
Jan 08, 2014 | 15.56 | 15.77 | 15.33 | 15.73 | 280,799 | +0.19(+1.21%) |
Jan 07, 2014 | 15.35 | 15.81 | 15.22 | 15.54 | 270,529 | +0.23(+1.48%) |
Jan 06, 2014 | 15.69 | 15.70 | 15.14 | 15.31 | 266,114 | -0.35(-2.23%) |
Jan 03, 2014 | 15.52 | 15.78 | 15.52 | 15.66 | 257,176 | +0.19(+1.22%) |
Jan 02, 2014 | 15.46 | 15.58 | 15.09 | 15.47 | 304,393 | -0.10(-0.65%) |
Dec 31, 2013 | 15.54 | 15.58 | 15.58 | 15.58 | 198,175 | +0.03(+0.21%) |
Dec 30, 2013 | 15.50 | 15.72 | 15.50 | 15.54 | 164,207 | +0.00(+0.00%) |
Dec 27, 2013 | 15.83 | 15.83 | 15.41 | 15.54 | 139,536 | -0.21(-1.36%) |
Dec 26, 2013 | 15.88 | 16.07 | 15.61 | 15.76 | 251,843 | -0.07(-0.47%) |
Dec 24, 2013 | 15.62 | 16.02 | 15.62 | 15.83 | 120,405 | +0.19(+1.20%) |
Dec 23, 2013 | 15.50 | 15.76 | 15.46 | 15.64 | 219,486 | +0.27(+1.77%) |
Dec 20, 2013 | 14.94 | 15.41 | 14.93 | 15.37 | 853,805 | +0.46(+3.06%) |
Dec 19, 2013 | 14.90 | 15.11 | 14.88 | 14.92 | 252,429 | -0.07(-0.46%) |
Dec 18, 2013 | 14.60 | 15.26 | 14.54 | 14.98 | 408,422 | +0.45(+3.08%) |
Dec 17, 2013 | 14.65 | 14.65 | 14.43 | 14.54 | 402,674 | -0.08(-0.55%) |
Dec 16, 2013 | 14.75 | 14.79 | 14.49 | 14.62 | 391,624 | -0.17(-1.17%) |
Dec 13, 2013 | 14.63 | 15.09 | 14.63 | 14.79 | 327,364 | +0.06(+0.39%) |
Dec 12, 2013 | 14.66 | 14.91 | 14.55 | 14.73 | 475,326 | +0.08(+0.53%) |
Dec 11, 2013 | 14.72 | 14.86 | 14.48 | 14.66 | 435,396 | -0.07(-0.47%) |
Dec 10, 2013 | 14.98 | 15.32 | 14.68 | 14.72 | 522,530 | -0.26(-1.71%) |
Dec 09, 2013 | 14.90 | 15.01 | 14.66 | 14.98 | 378,585 | +0.04(+0.30%) |
Dec 06, 2013 | 14.86 | 15.05 | 14.81 | 14.94 | 0 | +0.15(+1.01%) |
Dec 05, 2013 | 14.91 | 15.13 | 14.51 | 14.79 | 0 | -0.16(-1.10%) |
Dec 04, 2013 | 14.92 | 15.33 | 14.69 | 14.95 | 0 | -0.06(-0.40%) |
Dec 03, 2013 | 15.18 | 15.26 | 14.87 | 15.01 | 0 | -0.23(-1.53%) |