Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.47 | 15.26 | 15.26 | 15.26 | 358,996 | -0.22(-1.45%) |
Dec 30, 2014 | 15.50 | 15.57 | 15.39 | 15.48 | 456,067 | -0.09(-0.56%) |
Dec 29, 2014 | 15.45 | 15.60 | 15.44 | 15.57 | 358,750 | +0.07(+0.44%) |
Dec 26, 2014 | 15.44 | 15.52 | 15.33 | 15.50 | 262,374 | +0.13(+0.85%) |
Dec 24, 2014 | 15.47 | 15.37 | 15.37 | 15.37 | 289,305 | -0.10(-0.64%) |
Dec 23, 2014 | 15.50 | 15.52 | 15.29 | 15.47 | 502,044 | +0.00(+0.00%) |
Dec 22, 2014 | 15.29 | 15.47 | 15.26 | 15.47 | 636,884 | +0.20(+1.30%) |
Dec 19, 2014 | 14.94 | 15.31 | 14.94 | 15.27 | 1,485,331 | -0.04(-0.24%) |
Dec 18, 2014 | 15.63 | 15.63 | 15.27 | 15.31 | 658,038 | -0.23(-1.48%) |
Dec 17, 2014 | 15.07 | 15.56 | 15.00 | 15.54 | 620,240 | +0.48(+3.17%) |
Dec 16, 2014 | 14.95 | 15.14 | 14.83 | 15.06 | 625,131 | +0.09(+0.62%) |
Dec 15, 2014 | 15.29 | 15.29 | 14.75 | 14.97 | 1,045,689 | -0.32(-2.07%) |
Dec 12, 2014 | 15.12 | 15.34 | 15.11 | 15.29 | 1,092,775 | +0.06(+0.41%) |
Dec 11, 2014 | 15.13 | 15.32 | 15.02 | 15.22 | 647,809 | +0.08(+0.53%) |
Dec 10, 2014 | 14.92 | 15.18 | 14.89 | 15.14 | 605,986 | +0.25(+1.71%) |
Dec 09, 2014 | 14.62 | 14.94 | 14.57 | 14.89 | 625,471 | +0.17(+1.14%) |
Dec 08, 2014 | 14.71 | 14.88 | 14.58 | 14.72 | 498,017 | +0.01(+0.04%) |
Dec 05, 2014 | 14.78 | 14.87 | 14.58 | 14.72 | 614,504 | -0.17(-1.17%) |
Dec 04, 2014 | 14.79 | 15.08 | 14.69 | 14.89 | 634,640 | +0.12(+0.80%) |
Dec 03, 2014 | 14.80 | 14.93 | 14.74 | 14.77 | 409,297 | -0.07(-0.50%) |
Dec 02, 2014 | 14.71 | 14.89 | 14.65 | 14.85 | 333,707 | +0.14(+0.93%) |
Dec 01, 2014 | 14.76 | 14.79 | 14.63 | 14.71 | 454,971 | -0.07(-0.50%) |
Nov 28, 2014 | 14.88 | 15.03 | 14.78 | 14.78 | 219,826 | -0.11(-0.75%) |
Nov 26, 2014 | 14.85 | 14.89 | 14.89 | 14.89 | 251,247 | +0.06(+0.42%) |
Nov 25, 2014 | 14.57 | 14.94 | 14.50 | 14.83 | 636,031 | +0.32(+2.18%) |
Nov 24, 2014 | 14.54 | 14.69 | 14.47 | 14.52 | 608,954 | +0.01(+0.04%) |
Nov 21, 2014 | 14.76 | 14.78 | 14.51 | 14.51 | 332,971 | -0.10(-0.68%) |
Nov 20, 2014 | 14.47 | 14.63 | 14.41 | 14.61 | 619,656 | +0.12(+0.85%) |
Nov 19, 2014 | 14.70 | 14.75 | 14.35 | 14.49 | 364,207 | -0.18(-1.22%) |
Nov 18, 2014 | 14.58 | 14.71 | 14.58 | 14.66 | 431,273 | +0.10(+0.72%) |
Nov 17, 2014 | 14.62 | 14.72 | 14.46 | 14.56 | 413,336 | -0.09(-0.59%) |
Nov 14, 2014 | 14.76 | 14.79 | 14.59 | 14.65 | 340,680 | -0.10(-0.67%) |
Nov 13, 2014 | 14.82 | 14.91 | 14.69 | 14.75 | 576,200 | -0.04(-0.25%) |
Nov 12, 2014 | 14.89 | 14.94 | 14.72 | 14.78 | 382,275 | -0.12(-0.83%) |
Nov 11, 2014 | 14.96 | 15.05 | 14.86 | 14.91 | 725,353 | -0.09(-0.58%) |
Nov 10, 2014 | 15.20 | 15.26 | 14.91 | 14.99 | 741,314 | -0.22(-1.46%) |
Nov 07, 2014 | 15.43 | 15.43 | 15.16 | 15.21 | 729,984 | -0.22(-1.40%) |
Nov 06, 2014 | 15.43 | 15.56 | 15.40 | 15.43 | 1,187,096 | +0.01(+0.04%) |
Nov 05, 2014 | 15.39 | 15.59 | 15.28 | 15.42 | 540,841 | +0.03(+0.20%) |
Nov 04, 2014 | 15.34 | 15.39 | 15.18 | 15.39 | 855,118 | +0.11(+0.73%) |
Nov 03, 2014 | 15.04 | 15.28 | 14.95 | 15.28 | 936,944 | +0.22(+1.48%) |
Oct 31, 2014 | 14.97 | 15.15 | 14.94 | 15.06 | 2,355,389 | +0.12(+0.83%) |
Oct 30, 2014 | 14.76 | 14.95 | 14.70 | 14.94 | 1,124,237 | +0.16(+1.09%) |
Oct 29, 2014 | 14.68 | 14.78 | 14.55 | 14.78 | 969,305 | +0.07(+0.46%) |
Oct 28, 2014 | 14.62 | 14.71 | 14.54 | 14.71 | 679,635 | +0.09(+0.63%) |
Oct 27, 2014 | 14.47 | 14.65 | 14.51 | 14.62 | 632,395 | +0.11(+0.76%) |
Oct 24, 2014 | 14.55 | 14.56 | 14.41 | 14.51 | 1,335,239 | +0.01(+0.08%) |
Oct 23, 2014 | 14.44 | 14.55 | 14.37 | 14.49 | 1,054,588 | +0.18(+1.24%) |
Oct 22, 2014 | 14.36 | 14.41 | 14.27 | 14.31 | 696,883 | +0.03(+0.21%) |
Oct 21, 2014 | 14.01 | 14.31 | 14.01 | 14.28 | 1,243,155 | +0.29(+2.06%) |
Oct 20, 2014 | 13.67 | 14.01 | 13.67 | 14.00 | 882,395 | +0.26(+1.92%) |
Oct 17, 2014 | 13.87 | 13.93 | 13.58 | 13.73 | 931,450 | +0.01(+0.05%) |
Oct 16, 2014 | 13.51 | 13.76 | 13.40 | 13.72 | 1,050,725 | +0.14(+1.04%) |
Oct 15, 2014 | 13.02 | 13.64 | 12.96 | 13.58 | 5,761,400 | +0.04(+0.32%) |
Oct 14, 2014 | 13.11 | 13.64 | 13.06 | 13.54 | 704,809 | +0.49(+3.77%) |
Oct 13, 2014 | 13.01 | 13.18 | 12.96 | 13.05 | 415,405 | +0.04(+0.33%) |
Oct 10, 2014 | 13.01 | 13.20 | 12.94 | 13.01 | 542,244 | +0.01(+0.09%) |
Oct 09, 2014 | 13.14 | 13.21 | 12.99 | 12.99 | 420,918 | -0.15(-1.17%) |
Oct 08, 2014 | 12.79 | 13.15 | 12.76 | 13.15 | 1,064,736 | +0.36(+2.79%) |
Oct 07, 2014 | 12.84 | 12.90 | 12.77 | 12.79 | 836,942 | -0.07(-0.53%) |
Oct 06, 2014 | 12.83 | 12.95 | 12.78 | 12.86 | 431,588 | +0.06(+0.43%) |
Oct 03, 2014 | 12.83 | 12.93 | 12.71 | 12.80 | 1,640,545 | +0.06(+0.43%) |
Oct 02, 2014 | 12.85 | 12.93 | 12.69 | 12.75 | 1,203,434 | -0.09(-0.67%) |
Oct 01, 2014 | 12.77 | 12.88 | 12.69 | 12.83 | 850,556 | +0.11(+0.87%) |
Sep 30, 2014 | 12.98 | 13.05 | 12.72 | 12.72 | 821,093 | -0.29(-2.22%) |
Sep 29, 2014 | 12.86 | 13.01 | 12.80 | 13.01 | 438,116 | +0.07(+0.52%) |
Sep 26, 2014 | 12.75 | 12.96 | 12.74 | 12.94 | 715,971 | +0.26(+2.03%) |
Sep 25, 2014 | 12.74 | 12.81 | 12.57 | 12.69 | 990,078 | -0.05(-0.43%) |
Sep 24, 2014 | 12.94 | 12.95 | 12.71 | 12.74 | 629,624 | -0.12(-0.95%) |
Sep 23, 2014 | 13.05 | 13.08 | 12.83 | 12.86 | 1,210,521 | -0.18(-1.40%) |
Sep 22, 2014 | 13.22 | 13.22 | 12.99 | 13.05 | 759,604 | -0.17(-1.29%) |
Sep 19, 2014 | 13.19 | 13.29 | 13.08 | 13.22 | 2,454,758 | +0.04(+0.28%) |
Sep 18, 2014 | 13.30 | 13.36 | 13.18 | 13.18 | 640,229 | -0.11(-0.83%) |
Sep 17, 2014 | 13.29 | 13.38 | 13.18 | 13.29 | 1,001,274 | +0.02(+0.14%) |
Sep 16, 2014 | 13.30 | 13.35 | 13.19 | 13.27 | 676,417 | -0.04(-0.28%) |
Sep 15, 2014 | 13.54 | 13.79 | 13.30 | 13.31 | 582,021 | -0.28(-2.07%) |
Sep 12, 2014 | 14.10 | 14.18 | 13.52 | 13.59 | 870,857 | -0.56(-3.97%) |
Sep 11, 2014 | 14.06 | 14.16 | 14.00 | 14.15 | 386,387 | +0.09(+0.65%) |
Sep 10, 2014 | 14.24 | 14.26 | 14.02 | 14.06 | 324,046 | -0.23(-1.58%) |
Sep 09, 2014 | 14.42 | 14.49 | 14.26 | 14.29 | 356,967 | -0.10(-0.72%) |
Sep 08, 2014 | 14.43 | 14.47 | 14.36 | 14.39 | 216,327 | -0.04(-0.30%) |
Sep 05, 2014 | 14.41 | 14.48 | 14.36 | 14.43 | 279,966 | +0.04(+0.30%) |
Sep 04, 2014 | 14.51 | 14.51 | 14.34 | 14.39 | 351,761 | -0.04(-0.30%) |
Sep 03, 2014 | 14.42 | 14.51 | 14.35 | 14.43 | 711,265 | +0.08(+0.55%) |
Sep 02, 2014 | 14.36 | 14.40 | 14.34 | 14.36 | 468,299 | +0.04(+0.26%) |
Aug 29, 2014 | 14.30 | 14.32 | 14.32 | 14.32 | 2,108,277 | +0.02(+0.13%) |
Aug 28, 2014 | 14.21 | 14.35 | 14.21 | 14.30 | 350,575 | +0.01(+0.04%) |
Aug 27, 2014 | 14.42 | 14.45 | 14.28 | 14.29 | 381,982 | -0.13(-0.89%) |
Aug 26, 2014 | 14.36 | 14.43 | 14.32 | 14.42 | 475,963 | +0.10(+0.68%) |
Aug 25, 2014 | 14.27 | 14.34 | 14.23 | 14.32 | 381,233 | +0.09(+0.64%) |
Aug 22, 2014 | 14.45 | 14.48 | 14.18 | 14.23 | 549,156 | -0.22(-1.51%) |
Aug 21, 2014 | 14.47 | 14.51 | 14.36 | 14.45 | 569,689 | -0.02(-0.17%) |
Aug 20, 2014 | 14.34 | 14.50 | 14.26 | 14.48 | 666,967 | +0.15(+1.02%) |
Aug 19, 2014 | 14.16 | 14.34 | 14.15 | 14.33 | 325,336 | +0.18(+1.29%) |
Aug 18, 2014 | 13.96 | 14.13 | 13.91 | 14.15 | 504,369 | +0.28(+2.02%) |
Aug 15, 2014 | 13.96 | 13.99 | 13.77 | 13.87 | 990,096 | +0.03(+0.22%) |
Aug 14, 2014 | 13.79 | 13.91 | 13.78 | 13.84 | 518,660 | +0.02(+0.18%) |
Aug 13, 2014 | 13.79 | 13.84 | 13.67 | 13.81 | 477,939 | +0.11(+0.80%) |
Aug 12, 2014 | 13.87 | 13.90 | 13.69 | 13.70 | 448,375 | -0.15(-1.10%) |
Aug 11, 2014 | 13.81 | 13.91 | 13.81 | 13.86 | 588,232 | +0.05(+0.35%) |
Aug 08, 2014 | 13.93 | 13.93 | 13.73 | 13.81 | 432,938 | -0.13(-0.92%) |
Aug 07, 2014 | 13.87 | 13.97 | 13.80 | 13.94 | 799,174 | +0.16(+1.15%) |
Aug 06, 2014 | 13.75 | 13.92 | 13.74 | 13.78 | 455,660 | +0.02(+0.13%) |
Aug 05, 2014 | 13.69 | 13.86 | 13.67 | 13.76 | 476,796 | +0.01(+0.09%) |
Aug 04, 2014 | 13.81 | 13.87 | 13.66 | 13.75 | 452,314 | -0.02(-0.13%) |
Aug 01, 2014 | 13.86 | 14.03 | 13.66 | 13.77 | 860,301 | -0.13(-0.92%) |
Jul 31, 2014 | 14.30 | 14.30 | 13.89 | 13.89 | 501,694 | -0.44(-3.06%) |
Jul 30, 2014 | 14.50 | 14.53 | 14.23 | 14.33 | 263,286 | -0.12(-0.84%) |
Jul 29, 2014 | 14.42 | 14.53 | 14.39 | 14.45 | 339,785 | +0.04(+0.25%) |
Jul 28, 2014 | 14.53 | 14.53 | 14.34 | 14.42 | 406,619 | -0.12(-0.83%) |
Jul 25, 2014 | 14.65 | 14.81 | 14.53 | 14.54 | 642,314 | -0.21(-1.40%) |
Jul 24, 2014 | 14.72 | 14.79 | 14.62 | 14.74 | 661,486 | +0.08(+0.54%) |
Jul 23, 2014 | 14.76 | 14.80 | 14.60 | 14.66 | 211,571 | -0.09(-0.62%) |
Jul 22, 2014 | 14.64 | 14.80 | 14.64 | 14.76 | 421,472 | +0.16(+1.08%) |
Jul 21, 2014 | 14.62 | 14.72 | 14.54 | 14.60 | 640,350 | +0.10(+0.67%) |
Jul 18, 2014 | 14.37 | 14.61 | 14.37 | 14.50 | 254,159 | +0.11(+0.76%) |
Jul 17, 2014 | 14.56 | 14.60 | 14.37 | 14.39 | 196,316 | -0.22(-1.49%) |
Jul 16, 2014 | 14.53 | 14.63 | 14.45 | 14.61 | 240,585 | +0.15(+1.05%) |
Jul 15, 2014 | 14.46 | 14.51 | 14.31 | 14.46 | 301,319 | -0.01(-0.08%) |
Jul 14, 2014 | 14.51 | 14.57 | 14.44 | 14.47 | 304,659 | +0.02(+0.17%) |
Jul 11, 2014 | 14.48 | 14.56 | 14.25 | 14.45 | 570,261 | -0.02(-0.17%) |
Jul 10, 2014 | 14.22 | 14.51 | 14.18 | 14.47 | 568,756 | +0.10(+0.72%) |
Jul 09, 2014 | 14.39 | 14.41 | 14.25 | 14.37 | 364,520 | -0.01(-0.04%) |
Jul 08, 2014 | 14.28 | 14.43 | 14.26 | 14.37 | 283,520 | +0.07(+0.51%) |
Jul 07, 2014 | 14.44 | 14.49 | 14.30 | 14.30 | 574,467 | -0.17(-1.17%) |
Jul 03, 2014 | 14.64 | 14.47 | 14.47 | 14.47 | 239,483 | -0.12(-0.83%) |
Jul 02, 2014 | 14.60 | 14.68 | 14.49 | 14.59 | 531,014 | +0.04(+0.29%) |
Jul 01, 2014 | 14.54 | 14.72 | 14.48 | 14.55 | 572,150 | +0.01(+0.08%) |
Jun 30, 2014 | 14.56 | 14.65 | 14.39 | 14.54 | 500,000 | -0.07(-0.46%) |
Jun 27, 2014 | 14.42 | 14.74 | 14.42 | 14.60 | 1,422,667 | +0.08(+0.58%) |
Jun 26, 2014 | 14.60 | 14.65 | 14.45 | 14.52 | 581,853 | -0.02(-0.15%) |
Jun 25, 2014 | 14.31 | 14.55 | 14.30 | 14.54 | 636,404 | +0.18(+1.26%) |
Jun 24, 2014 | 14.41 | 14.58 | 14.33 | 14.36 | 416,839 | -0.07(-0.46%) |
Jun 23, 2014 | 14.75 | 14.80 | 14.38 | 14.43 | 519,249 | -0.36(-2.41%) |
Jun 20, 2014 | 14.66 | 14.81 | 14.63 | 14.78 | 899,106 | +0.14(+0.99%) |
Jun 19, 2014 | 14.58 | 14.64 | 14.42 | 14.64 | 321,632 | +0.10(+0.71%) |
Jun 18, 2014 | 14.34 | 14.53 | 14.28 | 14.53 | 363,484 | +0.24(+1.69%) |
Jun 17, 2014 | 14.37 | 14.42 | 14.17 | 14.29 | 639,826 | -0.04(-0.29%) |
Jun 16, 2014 | 14.42 | 14.44 | 14.29 | 14.34 | 371,115 | -0.11(-0.79%) |
Jun 13, 2014 | 14.48 | 14.55 | 14.34 | 14.45 | 387,285 | +0.03(+0.21%) |
Jun 12, 2014 | 14.51 | 14.53 | 14.32 | 14.42 | 362,549 | -0.05(-0.33%) |
Jun 11, 2014 | 14.56 | 14.63 | 14.42 | 14.47 | 308,421 | -0.11(-0.79%) |
Jun 10, 2014 | 14.76 | 14.81 | 14.50 | 14.58 | 427,175 | -0.49(-3.28%) |
Jun 06, 2014 | 15.03 | 15.08 | 14.90 | 15.08 | 728,180 | +0.10(+0.68%) |
Jun 05, 2014 | 14.60 | 14.98 | 14.52 | 14.97 | 511,792 | +0.39(+2.64%) |
Jun 04, 2014 | 14.53 | 14.64 | 14.47 | 14.59 | 431,269 | +0.04(+0.25%) |
Jun 03, 2014 | 14.44 | 14.58 | 14.38 | 14.55 | 1,001,776 | +0.08(+0.58%) |
Jun 02, 2014 | 14.47 | 14.47 | 14.35 | 14.47 | 675,239 | +0.03(+0.21%) |
May 30, 2014 | 14.44 | 14.45 | 14.30 | 14.44 | 417,350 | +0.03(+0.21%) |
May 29, 2014 | 14.32 | 14.43 | 14.32 | 14.41 | 478,722 | +0.11(+0.80%) |
May 28, 2014 | 14.35 | 14.38 | 14.21 | 14.29 | 467,691 | -0.02(-0.11%) |
May 27, 2014 | 14.38 | 14.40 | 14.28 | 14.31 | 546,891 | +0.01(+0.08%) |
May 23, 2014 | 14.23 | 14.30 | 14.30 | 14.30 | 767,937 | +0.07(+0.46%) |
May 22, 2014 | 14.09 | 14.27 | 14.00 | 14.23 | 379,970 | +0.13(+0.94%) |
May 21, 2014 | 14.13 | 14.19 | 14.01 | 14.10 | 393,062 | -0.01(-0.04%) |
May 20, 2014 | 14.12 | 14.18 | 13.97 | 14.10 | 453,851 | -0.07(-0.47%) |
May 19, 2014 | 14.08 | 14.25 | 14.01 | 14.17 | 202,789 | +0.01(+0.08%) |
May 16, 2014 | 14.28 | 14.37 | 14.06 | 14.16 | 831,228 | -0.14(-1.01%) |
May 15, 2014 | 14.28 | 14.31 | 14.07 | 14.30 | 630,097 | -0.06(-0.42%) |
May 14, 2014 | 14.41 | 14.46 | 14.25 | 14.36 | 458,018 | -0.03(-0.21%) |
May 13, 2014 | 14.41 | 14.52 | 14.33 | 14.39 | 671,969 | -0.07(-0.46%) |
May 12, 2014 | 14.30 | 14.52 | 14.30 | 14.46 | 699,293 | +0.14(+1.01%) |
May 09, 2014 | 14.18 | 14.36 | 14.08 | 14.31 | 554,494 | +0.13(+0.93%) |
May 08, 2014 | 14.21 | 14.39 | 14.12 | 14.18 | 2,038,153 | -0.13(-0.88%) |
May 07, 2014 | 14.21 | 14.34 | 14.18 | 14.31 | 623,505 | +0.20(+1.40%) |
May 06, 2014 | 14.00 | 14.18 | 14.00 | 14.11 | 795,826 | +0.07(+0.47%) |
May 05, 2014 | 14.03 | 14.13 | 13.94 | 14.04 | 389,067 | -0.02(-0.17%) |
May 02, 2014 | 14.00 | 14.22 | 13.92 | 14.07 | 542,698 | +0.00(+0.00%) |
May 01, 2014 | 14.10 | 14.21 | 13.83 | 14.07 | 705,049 | -0.05(-0.38%) |
Apr 30, 2014 | 14.15 | 14.17 | 14.01 | 14.12 | 524,975 | -0.02(-0.17%) |
Apr 29, 2014 | 14.25 | 14.31 | 14.14 | 14.15 | 417,642 | +0.00(+0.00%) |
Apr 28, 2014 | 14.28 | 14.34 | 14.09 | 14.15 | 659,548 | -0.01(-0.11%) |
Apr 25, 2014 | 14.41 | 14.43 | 14.07 | 14.16 | 583,692 | -0.26(-1.82%) |
Apr 24, 2014 | 14.43 | 14.46 | 14.32 | 14.42 | 760,684 | +0.02(+0.17%) |
Apr 23, 2014 | 14.36 | 14.50 | 14.31 | 14.40 | 3,971,411 | -0.53(-3.56%) |
Apr 22, 2014 | 14.80 | 14.93 | 14.76 | 14.93 | 320,585 | +0.14(+0.93%) |
Apr 21, 2014 | 14.72 | 14.88 | 14.70 | 14.79 | 292,288 | +0.14(+0.94%) |
Apr 17, 2014 | 14.54 | 14.66 | 14.66 | 14.66 | 436,136 | +0.14(+0.95%) |
Apr 16, 2014 | 14.42 | 14.59 | 14.34 | 14.52 | 340,547 | +0.16(+1.12%) |
Apr 15, 2014 | 14.09 | 14.41 | 13.99 | 14.36 | 323,488 | +0.34(+2.43%) |
Apr 14, 2014 | 14.09 | 14.26 | 13.91 | 14.02 | 376,683 | +0.07(+0.51%) |
Apr 11, 2014 | 14.08 | 14.19 | 13.93 | 13.95 | 538,501 | -0.18(-1.27%) |
Apr 10, 2014 | 14.29 | 14.35 | 14.05 | 14.13 | 512,215 | -0.12(-0.84%) |
Apr 09, 2014 | 14.23 | 14.31 | 14.12 | 14.24 | 310,578 | -0.01(-0.04%) |
Apr 08, 2014 | 14.23 | 14.33 | 14.09 | 14.25 | 469,494 | +0.00(+0.00%) |
Apr 07, 2014 | 14.24 | 14.34 | 14.17 | 14.25 | 321,117 | -0.01(-0.04%) |
Apr 04, 2014 | 14.51 | 14.57 | 14.17 | 14.26 | 468,506 | -0.24(-1.69%) |
Apr 03, 2014 | 15.05 | 15.05 | 14.27 | 14.50 | 762,833 | +0.07(+0.50%) |
Apr 02, 2014 | 14.35 | 14.58 | 14.11 | 14.43 | 847,677 | +0.03(+0.21%) |
Apr 01, 2014 | 14.35 | 14.42 | 14.11 | 14.40 | 740,733 | +0.00(+0.00%) |
Mar 31, 2014 | 14.24 | 14.42 | 14.13 | 14.40 | 947,943 | +0.28(+1.99%) |
Mar 28, 2014 | 14.07 | 14.29 | 14.05 | 14.12 | 616,324 | +0.08(+0.60%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.89 | 14.04 | 1,149,824 | +0.01(+0.06%) |
Mar 26, 2014 | 14.04 | 14.15 | 13.88 | 14.03 | 752,630 | +0.08(+0.55%) |
Mar 25, 2014 | 13.94 | 14.04 | 13.82 | 13.95 | 492,812 | +0.14(+0.99%) |
Mar 24, 2014 | 13.53 | 13.88 | 13.47 | 13.81 | 496,593 | +0.35(+2.61%) |
Mar 21, 2014 | 13.53 | 13.62 | 13.38 | 13.46 | 1,718,462 | +0.00(+0.00%) |
Mar 20, 2014 | 13.60 | 13.64 | 13.32 | 13.46 | 497,696 | -0.11(-0.83%) |
Mar 19, 2014 | 13.75 | 13.78 | 13.54 | 13.57 | 3,333,496 | -0.13(-0.96%) |
Mar 18, 2014 | 13.78 | 13.85 | 13.66 | 13.71 | 654,563 | -0.07(-0.52%) |
Mar 17, 2014 | 13.82 | 13.92 | 13.76 | 13.78 | 409,686 | +0.07(+0.52%) |
Mar 14, 2014 | 13.77 | 14.04 | 13.65 | 13.71 | 1,418,646 | -0.15(-1.07%) |
Mar 13, 2014 | 14.06 | 14.09 | 13.85 | 13.85 | 455,608 | -0.11(-0.81%) |
Mar 12, 2014 | 13.85 | 13.97 | 13.79 | 13.97 | 445,752 | +0.10(+0.73%) |
Mar 11, 2014 | 13.78 | 13.91 | 13.71 | 13.87 | 507,488 | +0.10(+0.69%) |
Mar 10, 2014 | 13.80 | 13.95 | 13.68 | 13.77 | 279,583 | -0.05(-0.39%) |
Mar 07, 2014 | 14.04 | 14.05 | 13.56 | 13.82 | 361,779 | -0.21(-1.53%) |
Mar 06, 2014 | 14.19 | 14.19 | 13.99 | 14.04 | 190,512 | -0.15(-1.09%) |
Mar 05, 2014 | 14.35 | 14.36 | 14.12 | 14.19 | 292,531 | -0.15(-1.08%) |
Mar 04, 2014 | 14.13 | 14.70 | 14.10 | 14.35 | 659,952 | +0.32(+2.25%) |
Mar 03, 2014 | 13.83 | 14.05 | 13.73 | 14.03 | 352,241 | +0.17(+1.20%) |
Feb 28, 2014 | 13.75 | 13.92 | 13.65 | 13.87 | 372,321 | +0.15(+1.13%) |
Feb 27, 2014 | 13.69 | 13.81 | 13.59 | 13.71 | 290,615 | +0.00(+0.00%) |
Feb 26, 2014 | 13.68 | 13.83 | 13.64 | 13.71 | 258,915 | +0.11(+0.81%) |
Feb 25, 2014 | 13.66 | 13.74 | 13.55 | 13.60 | 252,369 | -0.01(-0.04%) |
Feb 24, 2014 | 13.66 | 13.90 | 13.60 | 13.61 | 401,661 | -0.05(-0.39%) |
Feb 21, 2014 | 13.75 | 13.75 | 13.57 | 13.66 | 472,092 | -0.09(-0.69%) |
Feb 20, 2014 | 13.66 | 13.80 | 13.61 | 13.76 | 298,594 | +0.15(+1.13%) |
Feb 19, 2014 | 13.83 | 13.91 | 13.58 | 13.60 | 622,080 | -0.21(-1.50%) |
Feb 18, 2014 | 13.89 | 14.02 | 13.80 | 13.81 | 471,604 | +0.08(+0.60%) |
Feb 14, 2014 | 13.93 | 13.73 | 13.73 | 13.73 | 378,457 | -0.19(-1.36%) |
Feb 13, 2014 | 13.72 | 14.21 | 13.51 | 13.92 | 650,182 | +0.49(+3.62%) |
Feb 12, 2014 | 13.31 | 13.43 | 13.12 | 13.43 | 277,528 | +0.18(+1.39%) |
Feb 11, 2014 | 13.25 | 13.32 | 13.10 | 13.25 | 318,112 | +0.05(+0.40%) |
Feb 10, 2014 | 13.29 | 13.29 | 13.11 | 13.19 | 294,606 | -0.09(-0.71%) |
Feb 07, 2014 | 13.06 | 13.38 | 13.02 | 13.29 | 556,961 | +0.30(+2.28%) |
Feb 06, 2014 | 12.65 | 13.05 | 12.64 | 12.99 | 482,963 | +0.34(+2.67%) |
Feb 05, 2014 | 12.67 | 12.74 | 12.51 | 12.65 | 377,260 | -0.02(-0.19%) |
Feb 04, 2014 | 12.36 | 12.68 | 12.30 | 12.68 | 431,392 | +0.35(+2.83%) |
Feb 03, 2014 | 12.73 | 12.73 | 12.16 | 12.33 | 649,449 | -0.38(-2.98%) |
Jan 31, 2014 | 12.62 | 12.74 | 12.46 | 12.71 | 507,003 | -0.08(-0.65%) |
Jan 30, 2014 | 12.64 | 12.92 | 12.59 | 12.79 | 383,404 | +0.23(+1.84%) |
Jan 29, 2014 | 12.76 | 12.86 | 12.50 | 12.56 | 401,074 | -0.32(-2.51%) |
Jan 28, 2014 | 12.62 | 12.94 | 12.57 | 12.88 | 466,565 | +0.25(+1.96%) |
Jan 27, 2014 | 12.88 | 12.92 | 12.59 | 12.63 | 436,787 | -0.25(-1.97%) |
Jan 24, 2014 | 12.98 | 13.10 | 12.67 | 12.89 | 411,985 | -0.08(-0.64%) |
Jan 23, 2014 | 12.95 | 13.13 | 12.81 | 12.97 | 467,549 | +0.02(+0.14%) |
Jan 22, 2014 | 12.96 | 13.21 | 12.89 | 12.95 | 542,481 | +0.02(+0.18%) |
Jan 21, 2014 | 12.68 | 12.94 | 12.60 | 12.93 | 611,580 | +0.29(+2.28%) |
Jan 17, 2014 | 12.63 | 12.64 | 12.64 | 12.64 | 550,487 | +0.16(+1.27%) |
Jan 16, 2014 | 12.25 | 12.50 | 12.25 | 12.48 | 742,077 | +0.39(+3.27%) |
Jan 15, 2014 | 11.83 | 12.15 | 11.79 | 12.09 | 406,996 | +0.26(+2.19%) |
Jan 14, 2014 | 11.80 | 11.86 | 11.74 | 11.83 | 444,389 | +0.02(+0.20%) |
Jan 13, 2014 | 11.90 | 11.90 | 11.64 | 11.80 | 505,157 | -0.10(-0.84%) |
Jan 10, 2014 | 11.89 | 12.06 | 11.76 | 11.90 | 332,466 | +0.06(+0.50%) |
Jan 09, 2014 | 11.95 | 11.95 | 11.79 | 11.84 | 319,293 | -0.05(-0.45%) |
Jan 08, 2014 | 12.21 | 12.21 | 11.81 | 11.90 | 454,226 | -0.35(-2.89%) |
Jan 07, 2014 | 12.18 | 12.30 | 12.12 | 12.25 | 510,299 | +0.11(+0.92%) |
Jan 06, 2014 | 12.07 | 12.17 | 12.00 | 12.14 | 286,284 | +0.11(+0.93%) |
Jan 03, 2014 | 11.86 | 12.12 | 11.84 | 12.03 | 394,301 | +0.16(+1.39%) |