Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.07 | 10.07 | 9.490 | 9.620 | 6,429 | -1.04(-9.74%) |
Nov 26, 2014 | 10.66 | 10.66 | 10.66 | 0 | -0.26(-2.37%) | |
Nov 25, 2014 | 11.00 | 11.00 | 10.75 | 10.92 | 13,983 | +0.06(+0.51%) |
Nov 24, 2014 | 11.05 | 11.05 | 10.81 | 10.86 | 10,650 | -0.26(-2.35%) |
Nov 21, 2014 | 11.18 | 11.18 | 10.90 | 11.12 | 6,146 | +0.21(+1.88%) |
Nov 20, 2014 | 10.87 | 10.94 | 10.71 | 10.92 | 4,306 | +0.11(+1.00%) |
Nov 19, 2014 | 10.93 | 10.97 | 10.77 | 10.81 | 10,824 | -0.23(-2.07%) |
Nov 18, 2014 | 11.24 | 11.35 | 11.02 | 11.04 | 4,360 | -0.48(-4.16%) |
Nov 17, 2014 | 11.57 | 11.42 | 11.52 | 5,090 | -0.00(-0.02%) | |
Nov 14, 2014 | 11.57 | 11.57 | 11.35 | 11.52 | 3,314 | -0.08(-0.69%) |
Nov 13, 2014 | 11.80 | 11.80 | 11.52 | 11.60 | 4,752 | -0.34(-2.84%) |
Nov 12, 2014 | 11.92 | 12.05 | 11.89 | 11.94 | 5,973 | +0.04(+0.30%) |
Nov 11, 2014 | 11.91 | 11.98 | 11.83 | 11.90 | 3,235 | +0.26(+2.22%) |
Nov 10, 2014 | 12.04 | 12.12 | 11.62 | 11.64 | 6,807 | -0.11(-0.96%) |
Nov 07, 2014 | 11.82 | 11.85 | 11.67 | 11.76 | 4,764 | +0.31(+2.69%) |
Nov 06, 2014 | 11.39 | 11.45 | 11.22 | 11.45 | 6,026 | -0.01(-0.10%) |
Nov 05, 2014 | 11.09 | 11.68 | 10.92 | 11.46 | 4,862 | +0.55(+5.07%) |
Nov 04, 2014 | 10.96 | 10.99 | 10.81 | 10.91 | 11,711 | -0.14(-1.25%) |
Nov 03, 2014 | 11.24 | 11.26 | 11.03 | 11.05 | 4,515 | -0.20(-1.81%) |
Oct 31, 2014 | 11.07 | 11.31 | 11.07 | 11.25 | 4,346 | +0.03(+0.30%) |
Oct 30, 2014 | 11.25 | 11.28 | 11.22 | 11.22 | 3,217 | -0.04(-0.33%) |
Oct 29, 2014 | 11.34 | 11.35 | 11.19 | 11.25 | 2,756 | +0.05(+0.48%) |
Oct 28, 2014 | 11.05 | 11.20 | 11.02 | 11.20 | 6,279 | +0.45(+4.18%) |
Oct 27, 2014 | 10.93 | 11.07 | 10.67 | 10.75 | 13,890 | -0.32(-2.89%) |
Oct 24, 2014 | 11.20 | 11.20 | 10.97 | 11.07 | 3,738 | -0.45(-3.91%) |
Oct 23, 2014 | 11.66 | 11.66 | 11.51 | 11.52 | 4,490 | +0.12(+1.06%) |
Oct 22, 2014 | 11.99 | 12.10 | 11.40 | 11.40 | 8,202 | -0.59(-4.95%) |
Oct 21, 2014 | 11.92 | 12.01 | 11.91 | 11.99 | 2,155 | +0.09(+0.78%) |
Oct 20, 2014 | 11.87 | 11.90 | 11.70 | 11.90 | 2,979 | +0.03(+0.25%) |
Oct 17, 2014 | 11.94 | 12.08 | 11.87 | 11.87 | 27,447 | +0.08(+0.66%) |
Oct 16, 2014 | 11.72 | 11.95 | 11.72 | 11.79 | 5,808 | +0.09(+0.79%) |
Oct 15, 2014 | 11.79 | 11.79 | 11.20 | 11.70 | 9,180 | -0.20(-1.68%) |
Oct 14, 2014 | 12.27 | 12.27 | 11.89 | 11.90 | 2,827 | -0.19(-1.57%) |
Oct 13, 2014 | 12.34 | 12.34 | 12.09 | 12.09 | 2,946 | -0.14(-1.17%) |
Oct 10, 2014 | 12.30 | 12.47 | 12.20 | 12.23 | 5,599 | -0.28(-2.24%) |
Oct 09, 2014 | 12.72 | 12.72 | 12.43 | 12.51 | 17,024 | +0.02(+0.18%) |
Oct 08, 2014 | 12.51 | 12.52 | 12.49 | 12.49 | 1,495 | -0.20(-1.57%) |
Oct 07, 2014 | 12.77 | 12.92 | 12.69 | 12.69 | 1,596 | -0.21(-1.63%) |
Oct 06, 2014 | 12.74 | 12.94 | 12.73 | 12.90 | 1,887 | +0.29(+2.30%) |
Oct 03, 2014 | 12.84 | 12.84 | 12.61 | 12.61 | 4,042 | -0.43(-3.30%) |
Oct 02, 2014 | 12.71 | 13.04 | 12.66 | 13.04 | 2,142 | +0.08(+0.62%) |
Oct 01, 2014 | 12.96 | 13.01 | 12.96 | 12.96 | 2,084 | -0.15(-1.14%) |
Sep 30, 2014 | 13.19 | 13.19 | 13.11 | 13.11 | 1,773 | -0.31(-2.31%) |
Sep 29, 2014 | 12.95 | 13.42 | 12.95 | 13.42 | 2,051 | +0.35(+2.69%) |
Sep 26, 2014 | 12.81 | 13.07 | 12.73 | 13.07 | 3,680 | +0.27(+2.10%) |
Sep 25, 2014 | 12.76 | 12.80 | 12.70 | 12.80 | 4,416 | -0.01(-0.07%) |
Sep 24, 2014 | 12.81 | 12.81 | 12.81 | 12.81 | 1,099 | +0.02(+0.16%) |
Sep 23, 2014 | 12.86 | 12.91 | 12.76 | 12.79 | 3,865 | +0.25(+1.97%) |
Sep 22, 2014 | 12.64 | 12.64 | 12.42 | 12.54 | 1,629 | -0.30(-2.37%) |
Sep 19, 2014 | 13.10 | 13.10 | 12.78 | 12.85 | 2,064 | -0.55(-4.14%) |
Sep 18, 2014 | 13.49 | 13.49 | 13.35 | 13.40 | 2,144 | -0.05(-0.40%) |
Sep 17, 2014 | 13.55 | 13.59 | 13.45 | 13.45 | 7,581 | -0.41(-2.93%) |
Sep 16, 2014 | 13.68 | 13.88 | 13.66 | 13.86 | 1,577 | +0.26(+1.95%) |
Sep 15, 2014 | 13.60 | 13.43 | 13.60 | 3,253 | +0.03(+0.18%) | |
Sep 12, 2014 | 13.73 | 13.73 | 13.57 | 13.57 | 2,264 | -0.18(-1.31%) |
Sep 11, 2014 | 13.87 | 13.87 | 13.66 | 13.75 | 4,558 | -0.27(-1.93%) |
Sep 10, 2014 | 14.09 | 14.09 | 13.98 | 14.02 | 1,381 | +0.07(+0.49%) |
Sep 09, 2014 | 14.06 | 14.06 | 13.95 | 13.95 | 1,121 | -0.20(-1.40%) |
Sep 08, 2014 | 14.40 | 14.40 | 14.14 | 14.15 | 2,371 | -0.33(-2.28%) |
Sep 05, 2014 | 14.61 | 14.61 | 14.48 | 14.48 | 1,699 | -0.15(-1.03%) |
Sep 04, 2014 | 14.70 | 14.85 | 14.63 | 14.63 | 9,077 | -0.12(-0.84%) |
Sep 03, 2014 | 14.83 | 14.83 | 14.75 | 14.75 | 1,449 | +0.07(+0.48%) |
Sep 02, 2014 | 14.94 | 14.94 | 14.68 | 14.68 | 1,890 | -0.34(-2.24%) |
Aug 29, 2014 | 15.02 | 15.02 | 15.02 | 0 | -0.00(-0.01%) | |
Aug 28, 2014 | 15.05 | 15.05 | 15.00 | 15.02 | 1,751 | -0.10(-0.65%) |
Aug 27, 2014 | 15.05 | 15.17 | 15.04 | 15.12 | 1,095 | +0.14(+0.93%) |
Aug 26, 2014 | 14.98 | 14.98 | 14.98 | 14.98 | 586 | +0.06(+0.42%) |
Aug 25, 2014 | 14.93 | 14.99 | 14.93 | 14.92 | 1,247 | -0.03(-0.21%) |
Aug 22, 2014 | 15.01 | 15.02 | 14.95 | 14.95 | 1,602 | -0.07(-0.48%) |
Aug 21, 2014 | 14.99 | 15.02 | 14.99 | 15.02 | 1,520 | +0.24(+1.60%) |
Aug 20, 2014 | 14.76 | 14.82 | 14.76 | 14.78 | 49,070 | -0.18(-1.18%) |
Aug 19, 2014 | 14.78 | 15.01 | 14.78 | 14.96 | 2,119 | +0.01(+0.05%) |
Aug 18, 2014 | 14.95 | 15.02 | 14.95 | 701 | -0.07(-0.44%) | |
Aug 15, 2014 | 15.11 | 15.11 | 14.90 | 15.02 | 4,261 | -0.10(-0.64%) |
Aug 14, 2014 | 15.14 | 15.14 | 15.12 | 15.12 | 796 | -0.03(-0.22%) |
Aug 13, 2014 | 15.19 | 15.19 | 15.10 | 15.15 | 2,139 | -0.12(-0.77%) |
Aug 12, 2014 | 15.26 | 15.28 | 15.23 | 15.27 | 5,015 | -0.21(-1.37%) |
Aug 11, 2014 | 15.47 | 15.55 | 15.45 | 15.48 | 3,391 | -0.02(-0.12%) |
Aug 08, 2014 | 15.53 | 15.53 | 15.50 | 15.50 | 692 | +0.04(+0.25%) |
Aug 06, 2014 | 15.46 | 15.46 | 15.46 | 347 | -0.21(-1.34%) | |
Aug 05, 2014 | 15.84 | 15.84 | 15.64 | 15.67 | 1,067 | -0.74(-4.51%) |
Aug 04, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 669 | +0.28(+1.74%) |
Jul 31, 2014 | 16.13 | 16.13 | 16.13 | 369 | +0.03(+0.19%) | |
Jul 30, 2014 | 16.04 | 16.10 | 16.03 | 16.10 | 1,310 | -0.10(-0.62%) |
Jul 29, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 318 | -0.01(-0.04%) |
Jul 28, 2014 | 16.21 | 16.21 | 16.21 | 16.21 | 431 | -0.04(-0.24%) |
Jul 25, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 2,515 | -0.02(-0.14%) |
Jul 24, 2014 | 16.33 | 16.36 | 16.27 | 16.27 | 3,311 | -0.04(-0.21%) |
Jul 22, 2014 | 16.30 | 16.30 | 16.30 | 307 | +0.12(+0.72%) | |
Jul 21, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 486 | -0.09(-0.57%) |
Jul 18, 2014 | 16.32 | 16.34 | 16.28 | 16.28 | 710 | -0.07(-0.43%) |
Jul 17, 2014 | 16.28 | 16.35 | 16.28 | 16.35 | 877 | +0.15(+0.94%) |
Jul 16, 2014 | 16.41 | 16.41 | 16.20 | 16.20 | 683 | +0.02(+0.15%) |
Jul 15, 2014 | 16.13 | 16.18 | 16.13 | 16.18 | 1,031 | -0.08(-0.47%) |
Jul 14, 2014 | 16.26 | 16.26 | 16.23 | 16.25 | 3,027 | +0.23(+1.45%) |
Jul 11, 2014 | 16.30 | 16.30 | 15.99 | 16.02 | 1,097 | -0.31(-1.90%) |
Jul 10, 2014 | 16.21 | 16.43 | 16.21 | 16.33 | 8,717 | +0.07(+0.43%) |
Jul 09, 2014 | 16.03 | 16.26 | 16.03 | 16.26 | 1,642 | +0.22(+1.37%) |
Jul 08, 2014 | 15.97 | 16.04 | 15.97 | 16.04 | 774 | -0.10(-0.62%) |
Jul 07, 2014 | 16.01 | 16.21 | 16.00 | 16.14 | 4,128 | +0.38(+2.41%) |
Jul 03, 2014 | 15.76 | 15.76 | 15.76 | 0 | +0.12(+0.77%) | |
Jul 02, 2014 | 15.54 | 15.64 | 15.47 | 15.64 | 3,738 | +0.09(+0.58%) |
Jul 01, 2014 | 15.75 | 15.75 | 15.23 | 15.55 | 1,167 | -0.01(-0.06%) |
Jun 30, 2014 | 15.37 | 15.57 | 15.35 | 15.56 | 3,806 | +0.09(+0.58%) |
Jun 27, 2014 | 15.43 | 15.50 | 15.37 | 15.47 | 1,383 | +0.00(+0.00%) |
Jun 26, 2014 | 15.27 | 15.47 | 15.27 | 15.47 | 2,892 | +0.27(+1.74%) |
Jun 25, 2014 | 15.33 | 15.33 | 15.21 | 15.21 | 2,024 | -0.13(-0.88%) |
Jun 24, 2014 | 15.54 | 15.63 | 15.34 | 15.34 | 4,399 | -0.45(-2.85%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.79 | 15.79 | 713 | -0.03(-0.19%) |
Jun 20, 2014 | 15.60 | 15.82 | 15.60 | 15.82 | 5,263 | +0.35(+2.26%) |
Jun 19, 2014 | 15.56 | 15.56 | 15.47 | 15.47 | 1,371 | -0.16(-1.02%) |
Jun 18, 2014 | 15.64 | 15.64 | 15.63 | 15.63 | 682 | -0.09(-0.57%) |
Jun 17, 2014 | 15.47 | 15.72 | 15.47 | 15.72 | 13,552 | +0.05(+0.31%) |
Jun 16, 2014 | 15.50 | 15.70 | 15.50 | 15.67 | 1,194 | +0.23(+1.49%) |
Jun 13, 2014 | 15.11 | 15.44 | 15.11 | 15.44 | 6,886 | +0.42(+2.82%) |
Jun 12, 2014 | 15.02 | 15.03 | 15.02 | 15.02 | 1,390 | +0.04(+0.25%) |
Jun 11, 2014 | 15.20 | 15.20 | 14.96 | 14.98 | 3,697 | -0.15(-1.02%) |
Jun 10, 2014 | 15.08 | 15.13 | 15.08 | 15.13 | 1,526 | +0.22(+1.47%) |
Jun 06, 2014 | 14.83 | 14.95 | 14.83 | 14.91 | 7,116 | +0.06(+0.43%) |
Jun 05, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 586 | -0.07(-0.49%) |
Jun 04, 2014 | 14.86 | 14.97 | 14.86 | 14.92 | 1,922 | -0.18(-1.19%) |
Jun 03, 2014 | 14.94 | 15.11 | 14.94 | 15.10 | 6,132 | +0.11(+0.73%) |
Jun 02, 2014 | 14.93 | 14.99 | 14.91 | 14.99 | 1,453 | +0.08(+0.56%) |
May 30, 2014 | 14.74 | 14.91 | 14.74 | 14.91 | 6,891 | +0.11(+0.76%) |
May 29, 2014 | 14.76 | 14.80 | 14.74 | 14.80 | 1,994 | +0.07(+0.45%) |
May 28, 2014 | 14.78 | 14.80 | 14.73 | 14.73 | 4,786 | -0.07(-0.48%) |
May 27, 2014 | 14.81 | 14.86 | 14.74 | 14.80 | 1,798 | -0.04(-0.30%) |
May 23, 2014 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.67%) | |
May 22, 2014 | 14.67 | 14.80 | 14.67 | 14.75 | 1,237 | +0.08(+0.52%) |
May 21, 2014 | 14.48 | 14.67 | 14.47 | 14.67 | 2,143 | -0.07(-0.47%) |
May 20, 2014 | 14.79 | 14.80 | 14.70 | 14.74 | 4,145 | -0.07(-0.46%) |
May 19, 2014 | 14.85 | 14.85 | 14.77 | 14.81 | 1,547 | -0.07(-0.49%) |
May 16, 2014 | 14.85 | 14.88 | 14.81 | 14.88 | 1,531 | -0.16(-1.04%) |
May 15, 2014 | 14.88 | 15.05 | 14.88 | 15.04 | 868 | +0.12(+0.80%) |
May 14, 2014 | 14.86 | 15.07 | 14.86 | 14.92 | 3,083 | +0.02(+0.15%) |
May 13, 2014 | 14.75 | 14.90 | 14.75 | 14.90 | 2,182 | +0.17(+1.14%) |
May 12, 2014 | 14.83 | 14.83 | 14.73 | 14.73 | 1,538 | -0.06(-0.41%) |
May 09, 2014 | 14.69 | 14.79 | 14.68 | 14.79 | 1,489 | -0.47(-3.08%) |
May 08, 2014 | 15.19 | 15.36 | 15.19 | 15.26 | 1,402 | +0.11(+0.73%) |
May 07, 2014 | 15.32 | 15.42 | 15.14 | 15.15 | 1,110 | -0.10(-0.66%) |
May 06, 2014 | 15.53 | 15.54 | 15.25 | 15.25 | 1,308 | -0.02(-0.13%) |
May 05, 2014 | 15.28 | 15.42 | 15.27 | 15.27 | 948 | -0.04(-0.26%) |
May 02, 2014 | 15.38 | 15.41 | 15.30 | 15.31 | 1,492 | -0.09(-0.58%) |
May 01, 2014 | 15.36 | 15.40 | 15.36 | 15.40 | 1,184 | -0.29(-1.82%) |
Apr 30, 2014 | 15.77 | 15.77 | 15.69 | 15.69 | 1,084 | -0.02(-0.15%) |
Apr 29, 2014 | 15.72 | 15.72 | 15.71 | 15.71 | 1,455 | -0.09(-0.58%) |
Apr 28, 2014 | 15.61 | 15.86 | 15.61 | 15.80 | 930 | +0.39(+2.53%) |
Apr 25, 2014 | 15.44 | 15.44 | 15.32 | 15.41 | 15,976 | -0.13(-0.84%) |
Apr 24, 2014 | 15.07 | 15.54 | 15.07 | 15.54 | 1,909 | +0.47(+3.14%) |
Apr 23, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 462 | -0.16(-1.07%) |
Apr 22, 2014 | 15.26 | 15.26 | 15.20 | 15.23 | 1,315 | +0.27(+1.80%) |
Apr 21, 2014 | 15.19 | 15.19 | 14.96 | 14.96 | 693 | -0.20(-1.32%) |
Apr 17, 2014 | 15.16 | 15.16 | 15.16 | 0 | +0.32(+2.16%) | |
Apr 16, 2014 | 14.59 | 14.84 | 14.59 | 14.84 | 2,622 | +0.19(+1.30%) |
Apr 15, 2014 | 14.65 | 14.65 | 14.61 | 14.65 | 1,548 | -0.02(-0.16%) |
Apr 14, 2014 | 14.74 | 14.79 | 14.67 | 14.67 | 2,927 | +0.08(+0.56%) |
Apr 11, 2014 | 14.74 | 14.74 | 14.59 | 14.59 | 0 | -0.19(-1.29%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.73 | 14.78 | 4,508 | -0.13(-0.87%) |
Apr 09, 2014 | 14.67 | 14.91 | 14.67 | 14.91 | 2,596 | +0.23(+1.55%) |
Apr 08, 2014 | 14.65 | 14.68 | 14.60 | 14.68 | 11,579 | -0.02(-0.12%) |
Apr 07, 2014 | 14.63 | 14.71 | 14.63 | 14.70 | 1,188 | +0.04(+0.27%) |
Apr 04, 2014 | 14.73 | 14.73 | 14.66 | 14.66 | 0 | +0.06(+0.45%) |
Apr 03, 2014 | 14.63 | 14.67 | 14.59 | 14.60 | 2,542 | -0.11(-0.78%) |
Apr 02, 2014 | 14.60 | 14.71 | 14.60 | 14.71 | 1,606 | +0.21(+1.44%) |
Apr 01, 2014 | 14.62 | 14.62 | 14.50 | 14.50 | 1,329 | -0.24(-1.64%) |
Mar 31, 2014 | 14.80 | 14.81 | 14.74 | 14.74 | 12,108 | +0.00(+0.01%) |
Mar 28, 2014 | 14.64 | 14.74 | 14.64 | 14.74 | 0 | +0.12(+0.82%) |
Mar 27, 2014 | 14.44 | 14.62 | 14.44 | 14.62 | 1,608 | +0.22(+1.53%) |
Mar 26, 2014 | 14.47 | 14.50 | 14.40 | 14.40 | 6,359 | -0.08(-0.59%) |
Mar 25, 2014 | 14.39 | 14.50 | 14.38 | 14.48 | 3,167 | +0.08(+0.56%) |
Mar 24, 2014 | 14.39 | 14.40 | 14.28 | 14.40 | 2,678 | -0.12(-0.83%) |
Mar 21, 2014 | 14.56 | 14.57 | 14.52 | 14.53 | 2,174 | -0.16(-1.12%) |
Mar 20, 2014 | 14.50 | 14.76 | 14.50 | 14.69 | 2,266 | +0.19(+1.31%) |
Mar 19, 2014 | 14.59 | 14.74 | 14.50 | 14.50 | 2,863 | -0.16(-1.09%) |
Mar 18, 2014 | 14.73 | 14.80 | 14.66 | 14.66 | 2,332 | -0.17(-1.11%) |
Mar 17, 2014 | 14.95 | 14.95 | 14.69 | 14.83 | 3,359 | -0.38(-2.53%) |
Mar 14, 2014 | 15.63 | 15.65 | 15.16 | 15.21 | 0 | -0.29(-1.90%) |
Mar 13, 2014 | 15.54 | 15.54 | 15.50 | 15.50 | 962 | -0.05(-0.33%) |
Mar 12, 2014 | 15.47 | 15.67 | 15.47 | 15.55 | 2,254 | -0.37(-2.35%) |
Mar 11, 2014 | 15.97 | 15.97 | 15.93 | 15.93 | 1,067 | +0.04(+0.24%) |
Mar 10, 2014 | 15.84 | 15.90 | 15.82 | 15.89 | 1,409 | -0.04(-0.24%) |
Mar 07, 2014 | 15.90 | 15.93 | 15.83 | 15.93 | 0 | -0.03(-0.19%) |
Mar 06, 2014 | 16.09 | 16.14 | 15.92 | 15.96 | 2,277 | -0.07(-0.46%) |
Mar 05, 2014 | 16.02 | 16.04 | 16.02 | 16.03 | 2,923 | +0.19(+1.21%) |
Mar 04, 2014 | 15.96 | 15.96 | 15.82 | 15.84 | 3,360 | -0.06(-0.37%) |
Mar 03, 2014 | 15.90 | 15.92 | 15.89 | 15.90 | 1,297 | -0.03(-0.18%) |
Feb 28, 2014 | 15.93 | 15.95 | 15.91 | 15.93 | 0 | +0.28(+1.78%) |
Feb 27, 2014 | 15.53 | 15.71 | 15.53 | 15.65 | 4,788 | -0.05(-0.31%) |
Feb 26, 2014 | 15.55 | 15.70 | 15.45 | 15.70 | 2,969 | +0.05(+0.32%) |
Feb 25, 2014 | 15.72 | 15.72 | 15.63 | 15.65 | 3,671 | -0.16(-1.01%) |
Feb 24, 2014 | 15.93 | 15.93 | 15.81 | 15.81 | 4,548 | +0.11(+0.69%) |
Feb 21, 2014 | 15.58 | 15.82 | 15.57 | 15.70 | 0 | -0.07(-0.47%) |
Feb 20, 2014 | 15.70 | 15.81 | 15.70 | 15.78 | 4,575 | +0.15(+0.94%) |
Feb 19, 2014 | 15.61 | 15.71 | 15.58 | 15.63 | 4,645 | -0.21(-1.32%) |
Feb 18, 2014 | 15.94 | 15.94 | 15.74 | 15.84 | 10,675 | -0.04(-0.26%) |
Feb 14, 2014 | 15.88 | 15.88 | 15.88 | 0 | -0.01(-0.04%) | |
Feb 13, 2014 | 15.27 | 15.89 | 15.27 | 15.89 | 3,603 | +0.28(+1.78%) |
Feb 12, 2014 | 15.15 | 15.67 | 15.15 | 15.61 | 3,215 | +0.48(+3.17%) |
Feb 11, 2014 | 14.81 | 15.13 | 14.72 | 15.13 | 107,630 | +0.56(+3.84%) |
Feb 10, 2014 | 14.62 | 14.62 | 14.57 | 14.57 | 1,120 | -0.28(-1.89%) |
Feb 07, 2014 | 14.96 | 14.96 | 14.80 | 14.85 | 0 | -0.10(-0.65%) |
Feb 06, 2014 | 14.52 | 14.95 | 14.52 | 14.95 | 5,057 | +0.49(+3.37%) |
Feb 05, 2014 | 14.55 | 14.56 | 14.45 | 14.46 | 4,206 | -0.07(-0.48%) |
Feb 04, 2014 | 14.65 | 14.65 | 14.42 | 14.53 | 2,805 | -0.05(-0.34%) |
Feb 03, 2014 | 14.79 | 14.79 | 14.58 | 14.58 | 3,360 | -0.17(-1.15%) |
Jan 31, 2014 | 14.44 | 14.75 | 14.41 | 14.75 | 0 | +0.11(+0.75%) |
Jan 30, 2014 | 14.59 | 14.67 | 14.57 | 14.64 | 3,703 | +0.10(+0.69%) |
Jan 29, 2014 | 14.47 | 14.60 | 14.47 | 14.54 | 2,706 | -0.04(-0.27%) |
Jan 28, 2014 | 14.35 | 14.58 | 14.35 | 14.58 | 6,083 | +0.14(+0.97%) |
Jan 27, 2014 | 14.75 | 14.75 | 14.44 | 14.44 | 3,669 | -0.26(-1.76%) |
Jan 24, 2014 | 14.56 | 14.71 | 14.50 | 14.70 | 0 | +0.17(+1.16%) |
Jan 23, 2014 | 14.70 | 14.70 | 14.40 | 14.53 | 4,668 | -0.30(-2.02%) |
Jan 22, 2014 | 14.98 | 14.98 | 14.73 | 14.83 | 3,462 | -0.09(-0.61%) |
Jan 21, 2014 | 14.94 | 15.07 | 14.92 | 14.92 | 11,211 | -0.10(-0.67%) |
Jan 17, 2014 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.10%) | |
Jan 16, 2014 | 15.16 | 15.16 | 14.92 | 15.01 | 1,740 | -0.07(-0.49%) |
Jan 15, 2014 | 14.81 | 15.08 | 14.81 | 15.08 | 1,301 | +0.32(+2.17%) |
Jan 14, 2014 | 14.72 | 14.78 | 14.72 | 14.76 | 2,580 | +0.07(+0.48%) |
Jan 13, 2014 | 14.95 | 14.95 | 14.69 | 14.69 | 15,321 | -0.13(-0.88%) |
Jan 10, 2014 | 14.69 | 14.82 | 14.69 | 14.82 | 2,076 | +0.00(+0.00%) |
Jan 09, 2014 | 15.00 | 15.07 | 14.81 | 14.82 | 5,768 | -0.30(-1.98%) |
Jan 08, 2014 | 15.24 | 15.38 | 15.09 | 15.12 | 12,165 | -0.20(-1.28%) |
Jan 07, 2014 | 15.42 | 15.49 | 15.32 | 15.32 | 3,071 | -0.22(-1.41%) |
Jan 06, 2014 | 15.48 | 15.60 | 15.48 | 15.54 | 9,882 | +0.03(+0.18%) |
Jan 03, 2014 | 15.59 | 15.69 | 15.48 | 15.51 | 0 | -0.04(-0.28%) |
Jan 02, 2014 | 15.72 | 15.72 | 15.55 | 15.55 | 2,011 | -0.21(-1.33%) |
Dec 31, 2013 | 15.76 | 15.76 | 15.76 | 0 | +0.34(+2.20%) | |
Dec 30, 2013 | 15.31 | 15.60 | 15.31 | 15.42 | 6,293 | +0.10(+0.65%) |
Dec 27, 2013 | 15.46 | 15.59 | 15.32 | 15.32 | 2,266 | +0.00(+0.01%) |
Dec 26, 2013 | 15.34 | 15.58 | 15.32 | 15.32 | 2,951 | -0.24(-1.54%) |
Dec 24, 2013 | 15.29 | 15.58 | 15.29 | 15.56 | 3,668 | +0.34(+2.23%) |
Dec 23, 2013 | 15.29 | 15.35 | 15.22 | 15.22 | 8,233 | +0.01(+0.09%) |
Dec 20, 2013 | 14.96 | 15.21 | 14.96 | 15.21 | 0 | +0.19(+1.24%) |
Dec 19, 2013 | 15.04 | 15.17 | 15.01 | 15.02 | 6,011 | -0.08(-0.54%) |
Dec 18, 2013 | 15.09 | 15.20 | 15.07 | 15.10 | 16,117 | -0.05(-0.34%) |
Dec 17, 2013 | 15.40 | 15.40 | 15.15 | 15.15 | 2,091 | -0.43(-2.77%) |
Dec 16, 2013 | 15.26 | 15.60 | 15.26 | 15.58 | 3,862 | +0.49(+3.23%) |
Dec 13, 2013 | 15.07 | 15.18 | 15.07 | 15.10 | 7,723 | +0.05(+0.35%) |
Dec 12, 2013 | 15.01 | 15.07 | 15.00 | 15.04 | 7,898 | -0.04(-0.30%) |
Dec 11, 2013 | 15.11 | 15.11 | 15.06 | 15.09 | 3,908 | -0.02(-0.15%) |
Dec 10, 2013 | 15.23 | 15.23 | 15.07 | 15.11 | 9,901 | -0.05(-0.32%) |
Dec 09, 2013 | 15.15 | 15.19 | 15.11 | 15.16 | 5,459 | +0.02(+0.16%) |
Dec 06, 2013 | 15.20 | 15.20 | 15.14 | 15.14 | 1,750 | +0.01(+0.05%) |
Dec 05, 2013 | 15.04 | 15.17 | 15.04 | 15.13 | 4,335 | +0.06(+0.40%) |
Dec 04, 2013 | 15.02 | 15.15 | 15.02 | 15.07 | 10,271 | +0.04(+0.26%) |
Dec 03, 2013 | 15.02 | 15.07 | 14.97 | 15.03 | 5,294 | -0.04(-0.26%) |