Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 16.61 | 16.89 | 16.89 | 16.89 | 583,000 | +0.29(+1.75%) |
Dec 30, 2014 | 16.42 | 17.27 | 16.41 | 16.60 | 473,948 | +0.15(+0.91%) |
Dec 29, 2014 | 16.62 | 16.74 | 16.26 | 16.45 | 453,808 | -0.25(-1.50%) |
Dec 26, 2014 | 16.77 | 17.16 | 16.66 | 16.70 | 404,503 | +0.05(+0.30%) |
Dec 24, 2014 | 16.28 | 16.65 | 16.65 | 16.65 | 245,000 | +0.37(+2.27%) |
Dec 23, 2014 | 17.36 | 17.56 | 15.88 | 16.28 | 791,346 | -1.04(-6.00%) |
Dec 22, 2014 | 17.65 | 17.88 | 16.63 | 17.32 | 562,726 | -0.41(-2.31%) |
Dec 19, 2014 | 17.15 | 17.78 | 16.85 | 17.73 | 1,168,951 | +0.54(+3.14%) |
Dec 18, 2014 | 17.15 | 17.27 | 16.71 | 17.19 | 510,302 | +0.25(+1.48%) |
Dec 17, 2014 | 16.21 | 16.94 | 16.19 | 16.94 | 598,704 | +0.81(+5.02%) |
Dec 16, 2014 | 15.28 | 16.52 | 15.21 | 16.13 | 911,074 | +0.55(+3.53%) |
Dec 15, 2014 | 17.78 | 17.78 | 15.41 | 15.58 | 1,398,339 | -2.20(-12.37%) |
Dec 12, 2014 | 17.74 | 18.25 | 17.45 | 17.78 | 853,585 | -0.21(-1.17%) |
Dec 11, 2014 | 17.39 | 18.04 | 17.30 | 17.99 | 949,265 | +0.74(+4.29%) |
Dec 10, 2014 | 17.19 | 17.53 | 16.99 | 17.25 | 751,172 | +0.04(+0.23%) |
Dec 09, 2014 | 16.03 | 17.30 | 15.65 | 17.21 | 1,439,634 | +0.76(+4.62%) |
Dec 08, 2014 | 16.42 | 17.20 | 16.32 | 16.45 | 936,760 | +0.03(+0.18%) |
Dec 05, 2014 | 15.76 | 16.45 | 15.70 | 16.42 | 785,752 | +0.63(+3.99%) |
Dec 04, 2014 | 15.72 | 15.98 | 15.38 | 15.79 | 901,991 | +0.41(+2.67%) |
Dec 03, 2014 | 15.26 | 15.43 | 14.77 | 15.38 | 764,217 | +0.01(+0.07%) |
Dec 02, 2014 | 14.96 | 15.41 | 14.77 | 15.37 | 562,833 | +0.44(+2.95%) |
Dec 01, 2014 | 15.08 | 15.44 | 14.74 | 14.93 | 730,115 | -0.08(-0.53%) |
Nov 28, 2014 | 15.51 | 15.71 | 14.88 | 15.01 | 269,366 | -0.23(-1.51%) |
Nov 26, 2014 | 14.75 | 15.24 | 15.24 | 15.24 | 610,600 | +0.53(+3.60%) |
Nov 25, 2014 | 14.44 | 14.72 | 14.15 | 14.71 | 727,479 | +0.43(+3.01%) |
Nov 24, 2014 | 14.35 | 14.75 | 14.17 | 14.28 | 480,254 | +0.07(+0.49%) |
Nov 21, 2014 | 14.50 | 14.52 | 13.91 | 14.21 | 741,262 | +0.00(+0.00%) |
Nov 20, 2014 | 13.58 | 14.40 | 13.54 | 14.21 | 471,018 | +0.62(+4.56%) |
Nov 19, 2014 | 13.91 | 13.99 | 13.45 | 13.59 | 574,052 | -0.40(-2.86%) |
Nov 18, 2014 | 14.30 | 14.42 | 13.95 | 13.99 | 593,196 | -0.17(-1.20%) |
Nov 17, 2014 | 14.10 | 14.45 | 14.05 | 14.16 | 621,762 | +0.06(+0.43%) |
Nov 14, 2014 | 14.30 | 14.70 | 13.94 | 14.10 | 602,788 | -0.15(-1.05%) |
Nov 13, 2014 | 14.48 | 14.72 | 14.13 | 14.25 | 518,317 | -0.25(-1.72%) |
Nov 12, 2014 | 13.61 | 14.76 | 13.48 | 14.50 | 883,341 | +0.88(+6.46%) |
Nov 11, 2014 | 13.52 | 13.76 | 13.27 | 13.62 | 1,099,600 | +0.05(+0.37%) |
Nov 10, 2014 | 13.06 | 13.63 | 12.68 | 13.57 | 807,269 | +0.56(+4.30%) |
Nov 07, 2014 | 12.77 | 13.38 | 12.33 | 13.01 | 1,308,726 | +0.87(+7.17%) |
Nov 06, 2014 | 12.34 | 12.53 | 11.90 | 12.14 | 675,005 | -0.15(-1.22%) |
Nov 05, 2014 | 12.83 | 13.18 | 12.26 | 12.29 | 618,475 | -0.49(-3.83%) |
Nov 04, 2014 | 13.13 | 13.33 | 12.49 | 12.78 | 567,510 | -0.47(-3.55%) |
Nov 03, 2014 | 13.64 | 14.08 | 13.06 | 13.25 | 581,587 | -0.37(-2.72%) |
Oct 31, 2014 | 14.13 | 14.37 | 13.33 | 13.62 | 728,705 | -0.19(-1.38%) |
Oct 30, 2014 | 13.51 | 13.98 | 13.22 | 13.81 | 333,297 | +0.23(+1.69%) |
Oct 29, 2014 | 13.65 | 13.71 | 13.22 | 13.58 | 352,592 | -0.08(-0.59%) |
Oct 28, 2014 | 13.76 | 13.96 | 13.51 | 13.66 | 639,670 | -0.07(-0.51%) |
Oct 27, 2014 | 12.70 | 13.75 | 12.72 | 13.73 | 537,638 | +1.01(+7.90%) |
Oct 24, 2014 | 13.28 | 13.79 | 12.70 | 12.72 | 639,731 | -0.50(-3.74%) |
Oct 23, 2014 | 12.86 | 13.48 | 12.74 | 13.22 | 504,593 | +0.51(+4.01%) |
Oct 22, 2014 | 13.05 | 13.25 | 12.65 | 12.71 | 363,663 | -0.29(-2.23%) |
Oct 21, 2014 | 13.08 | 13.09 | 12.74 | 13.00 | 365,728 | +0.05(+0.39%) |
Oct 20, 2014 | 12.50 | 13.19 | 12.47 | 12.95 | 411,224 | +0.17(+1.33%) |
Oct 17, 2014 | 13.59 | 13.59 | 12.62 | 12.78 | 505,205 | -0.46(-3.47%) |
Oct 16, 2014 | 13.33 | 13.77 | 12.79 | 13.24 | 692,686 | -0.01(-0.08%) |
Oct 15, 2014 | 12.39 | 13.29 | 12.19 | 13.25 | 507,120 | +0.60(+4.74%) |
Oct 14, 2014 | 12.73 | 13.28 | 12.20 | 12.65 | 450,832 | +0.06(+0.48%) |
Oct 13, 2014 | 12.51 | 12.97 | 12.00 | 12.59 | 431,186 | +0.08(+0.64%) |
Oct 10, 2014 | 12.79 | 13.28 | 12.50 | 12.51 | 343,732 | -0.37(-2.87%) |
Oct 09, 2014 | 13.24 | 13.48 | 12.77 | 12.88 | 498,696 | -0.38(-2.87%) |
Oct 08, 2014 | 12.73 | 13.30 | 12.25 | 13.26 | 663,303 | +0.48(+3.76%) |
Oct 07, 2014 | 13.27 | 13.36 | 12.76 | 12.78 | 589,136 | -0.65(-4.84%) |
Oct 06, 2014 | 14.08 | 14.08 | 13.21 | 13.43 | 538,165 | -0.68(-4.82%) |
Oct 03, 2014 | 13.98 | 14.43 | 13.84 | 14.11 | 499,632 | +0.36(+2.62%) |
Oct 02, 2014 | 13.71 | 13.98 | 13.23 | 13.75 | 403,352 | +0.05(+0.36%) |
Oct 01, 2014 | 13.43 | 13.79 | 13.04 | 13.70 | 740,223 | +0.28(+2.09%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.34 | 13.42 | 916,469 | -0.49(-3.52%) |
Sep 29, 2014 | 13.66 | 14.15 | 13.56 | 13.91 | 622,629 | +0.11(+0.80%) |
Sep 26, 2014 | 13.63 | 14.09 | 13.46 | 13.80 | 345,019 | +0.15(+1.10%) |
Sep 25, 2014 | 13.85 | 14.10 | 13.48 | 13.65 | 325,524 | -0.26(-1.87%) |
Sep 24, 2014 | 13.63 | 14.13 | 13.49 | 13.91 | 602,077 | +0.37(+2.73%) |
Sep 23, 2014 | 13.58 | 14.05 | 13.54 | 13.54 | 626,848 | -0.20(-1.46%) |
Sep 22, 2014 | 13.80 | 14.05 | 13.46 | 13.74 | 565,217 | -0.21(-1.51%) |
Sep 19, 2014 | 14.32 | 14.32 | 13.65 | 13.95 | 1,896,008 | -0.32(-2.24%) |
Sep 18, 2014 | 14.42 | 14.64 | 14.07 | 14.27 | 437,592 | -0.13(-0.90%) |
Sep 17, 2014 | 14.23 | 14.82 | 14.06 | 14.40 | 571,165 | +0.36(+2.56%) |
Sep 16, 2014 | 14.13 | 14.20 | 13.62 | 14.04 | 765,849 | -0.17(-1.20%) |
Sep 15, 2014 | 14.89 | 14.93 | 14.08 | 14.21 | 581,114 | -0.65(-4.37%) |
Sep 12, 2014 | 15.58 | 15.59 | 14.68 | 14.86 | 884,685 | -0.67(-4.31%) |
Sep 11, 2014 | 15.40 | 15.91 | 15.29 | 15.53 | 852,360 | +0.07(+0.45%) |
Sep 10, 2014 | 15.38 | 15.53 | 15.28 | 15.46 | 620,855 | +0.13(+0.85%) |
Sep 09, 2014 | 15.49 | 15.59 | 15.08 | 15.33 | 985,445 | -0.15(-0.97%) |
Sep 08, 2014 | 14.48 | 15.72 | 14.47 | 15.48 | 1,873,560 | +1.02(+7.05%) |
Sep 05, 2014 | 14.13 | 14.64 | 14.13 | 14.46 | 1,468,249 | +0.13(+0.91%) |
Sep 04, 2014 | 15.97 | 15.97 | 14.16 | 14.33 | 6,624,671 | -1.40(-8.90%) |
Sep 03, 2014 | 15.32 | 16.93 | 14.56 | 15.73 | 17,786,284 | +4.81(+44.05%) |
Sep 02, 2014 | 11.40 | 11.41 | 10.85 | 10.92 | 272,100 | -0.38(-3.36%) |
Aug 29, 2014 | 11.18 | 11.30 | 11.30 | 11.30 | 184,800 | +0.12(+1.07%) |
Aug 28, 2014 | 11.54 | 11.63 | 10.84 | 11.18 | 441,261 | -0.41(-3.54%) |
Aug 27, 2014 | 11.64 | 11.96 | 11.40 | 11.59 | 374,210 | +0.01(+0.09%) |
Aug 26, 2014 | 11.25 | 11.64 | 11.25 | 11.58 | 426,869 | +0.34(+3.02%) |
Aug 25, 2014 | 11.03 | 11.74 | 11.03 | 11.24 | 618,600 | +0.30(+2.74%) |
Aug 22, 2014 | 10.90 | 11.21 | 10.44 | 10.94 | 421,052 | +0.00(+0.00%) |
Aug 21, 2014 | 10.95 | 11.25 | 10.80 | 10.94 | 435,153 | +0.00(+0.00%) |
Aug 20, 2014 | 10.69 | 11.29 | 10.55 | 10.94 | 536,152 | +0.17(+1.58%) |
Aug 19, 2014 | 11.05 | 11.09 | 10.62 | 10.77 | 537,072 | -0.27(-2.45%) |
Aug 18, 2014 | 11.48 | 11.54 | 10.97 | 11.04 | 483,485 | -0.29(-2.56%) |
Aug 15, 2014 | 11.62 | 11.76 | 11.28 | 11.33 | 398,941 | -0.19(-1.65%) |
Aug 14, 2014 | 11.39 | 11.68 | 11.28 | 11.52 | 372,053 | +0.14(+1.23%) |
Aug 13, 2014 | 11.10 | 11.49 | 11.00 | 11.38 | 403,332 | +0.29(+2.61%) |
Aug 12, 2014 | 10.77 | 11.24 | 10.62 | 11.09 | 772,378 | +0.35(+3.26%) |
Aug 11, 2014 | 10.95 | 10.96 | 10.63 | 10.74 | 1,116,798 | -0.10(-0.92%) |
Aug 08, 2014 | 10.53 | 10.90 | 10.53 | 10.84 | 801,581 | +0.29(+2.75%) |
Aug 07, 2014 | 10.74 | 11.08 | 10.42 | 10.55 | 1,072,951 | -0.21(-1.96%) |
Aug 06, 2014 | 10.27 | 10.94 | 10.27 | 10.76 | 1,544,842 | +0.78(+7.83%) |
Aug 05, 2014 | 9.290 | 10.16 | 9.100 | 9.980 | 949,593 | +0.63(+6.74%) |
Aug 04, 2014 | 9.400 | 9.470 | 9.080 | 9.350 | 685,692 | +0.02(+0.21%) |
Aug 01, 2014 | 9.050 | 9.350 | 8.800 | 9.330 | 678,576 | +0.24(+2.64%) |
Jul 31, 2014 | 9.270 | 9.520 | 8.980 | 9.090 | 428,346 | -0.33(-3.50%) |
Jul 30, 2014 | 9.470 | 9.750 | 9.400 | 9.420 | 318,547 | +0.08(+0.86%) |
Jul 29, 2014 | 9.300 | 9.560 | 9.288 | 9.340 | 400,038 | +0.07(+0.76%) |
Jul 28, 2014 | 9.670 | 9.670 | 9.260 | 9.270 | 328,520 | -0.40(-4.14%) |
Jul 25, 2014 | 9.570 | 9.740 | 9.500 | 9.670 | 323,788 | -0.01(-0.10%) |
Jul 24, 2014 | 9.850 | 10.17 | 9.590 | 9.680 | 419,227 | -0.14(-1.43%) |
Jul 23, 2014 | 10.00 | 10.26 | 9.750 | 9.820 | 475,492 | -0.08(-0.81%) |
Jul 22, 2014 | 9.910 | 9.980 | 9.750 | 9.900 | 329,845 | +0.10(+1.02%) |
Jul 21, 2014 | 9.610 | 9.930 | 9.490 | 9.800 | 683,945 | +0.08(+0.82%) |
Jul 18, 2014 | 9.500 | 9.890 | 9.290 | 9.720 | 845,835 | +0.18(+1.89%) |
Jul 17, 2014 | 9.970 | 10.19 | 9.460 | 9.540 | 813,072 | -0.55(-5.45%) |
Jul 16, 2014 | 10.69 | 10.86 | 9.920 | 10.09 | 698,193 | -0.48(-4.54%) |
Jul 15, 2014 | 11.51 | 11.57 | 10.49 | 10.57 | 896,378 | -0.96(-8.33%) |
Jul 14, 2014 | 11.99 | 12.00 | 11.50 | 11.53 | 318,615 | -0.31(-2.62%) |
Jul 11, 2014 | 11.40 | 11.96 | 11.29 | 11.84 | 332,423 | +0.45(+3.95%) |
Jul 10, 2014 | 11.21 | 11.79 | 11.19 | 11.39 | 389,883 | -0.39(-3.31%) |
Jul 09, 2014 | 11.64 | 11.94 | 11.25 | 11.78 | 481,367 | +0.25(+2.17%) |
Jul 08, 2014 | 12.06 | 12.21 | 11.38 | 11.53 | 671,852 | -0.57(-4.71%) |
Jul 07, 2014 | 12.81 | 12.84 | 12.04 | 12.10 | 318,173 | -0.75(-5.84%) |
Jul 03, 2014 | 13.04 | 12.85 | 12.85 | 12.85 | 100,700 | -0.15(-1.15%) |
Jul 02, 2014 | 12.87 | 13.08 | 12.74 | 13.00 | 327,979 | +0.09(+0.70%) |
Jul 01, 2014 | 12.83 | 13.03 | 12.73 | 12.91 | 381,460 | +0.17(+1.33%) |
Jun 30, 2014 | 12.58 | 12.81 | 12.36 | 12.74 | 380,726 | +0.19(+1.51%) |
Jun 27, 2014 | 12.44 | 12.60 | 12.25 | 12.55 | 655,358 | +0.01(+0.08%) |
Jun 26, 2014 | 12.71 | 12.78 | 12.14 | 12.54 | 376,818 | -0.13(-1.03%) |
Jun 25, 2014 | 12.46 | 13.25 | 12.28 | 12.67 | 768,543 | +0.78(+6.56%) |
Jun 24, 2014 | 12.10 | 12.39 | 11.78 | 11.89 | 412,865 | -0.17(-1.41%) |
Jun 23, 2014 | 12.29 | 12.45 | 11.83 | 12.06 | 307,135 | -0.29(-2.35%) |
Jun 20, 2014 | 12.10 | 12.38 | 11.91 | 12.35 | 1,326,044 | +0.31(+2.57%) |
Jun 19, 2014 | 12.03 | 12.27 | 11.83 | 12.04 | 188,791 | +0.00(+0.00%) |
Jun 18, 2014 | 11.86 | 12.11 | 11.73 | 12.04 | 516,714 | +0.19(+1.60%) |
Jun 17, 2014 | 11.91 | 11.98 | 11.55 | 11.85 | 287,108 | -0.12(-1.00%) |
Jun 16, 2014 | 11.73 | 12.09 | 11.55 | 11.97 | 257,903 | +0.25(+2.13%) |
Jun 13, 2014 | 11.47 | 12.00 | 11.28 | 11.72 | 385,794 | +0.30(+2.63%) |
Jun 12, 2014 | 11.38 | 11.57 | 11.06 | 11.42 | 195,202 | +0.06(+0.53%) |
Jun 11, 2014 | 11.42 | 11.87 | 11.19 | 11.36 | 368,289 | -0.17(-1.47%) |
Jun 10, 2014 | 11.20 | 11.57 | 10.90 | 11.53 | 379,568 | +0.70(+6.46%) |
Jun 06, 2014 | 9.990 | 10.84 | 9.870 | 10.83 | 576,119 | +0.89(+8.95%) |
Jun 05, 2014 | 9.810 | 9.950 | 9.500 | 9.940 | 340,826 | +0.19(+1.95%) |
Jun 04, 2014 | 9.570 | 9.790 | 9.530 | 9.750 | 261,376 | +0.14(+1.46%) |
Jun 03, 2014 | 9.480 | 9.730 | 9.480 | 9.610 | 224,572 | +0.08(+0.84%) |
Jun 02, 2014 | 10.18 | 10.20 | 9.420 | 9.530 | 396,010 | -0.57(-5.64%) |
May 30, 2014 | 10.21 | 10.42 | 10.02 | 10.10 | 618,804 | +0.00(+0.00%) |
May 29, 2014 | 10.05 | 10.27 | 9.900 | 10.10 | 358,166 | +0.12(+1.20%) |
May 28, 2014 | 9.930 | 10.19 | 9.830 | 9.980 | 328,027 | +0.06(+0.60%) |
May 27, 2014 | 9.530 | 10.15 | 9.384 | 9.920 | 415,566 | +0.52(+5.53%) |
May 23, 2014 | 9.340 | 9.400 | 9.400 | 9.400 | 770,400 | +0.12(+1.29%) |
May 22, 2014 | 9.010 | 9.420 | 8.955 | 9.280 | 376,512 | +0.19(+2.09%) |
May 21, 2014 | 9.220 | 9.280 | 8.920 | 9.090 | 323,127 | -0.11(-1.20%) |
May 20, 2014 | 9.720 | 9.892 | 8.760 | 9.200 | 722,287 | -0.60(-6.07%) |
May 19, 2014 | 9.210 | 9.900 | 9.060 | 9.795 | 420,552 | +0.55(+6.01%) |
May 16, 2014 | 9.130 | 9.310 | 8.931 | 9.240 | 390,926 | +0.13(+1.43%) |
May 15, 2014 | 9.500 | 9.620 | 9.075 | 9.110 | 686,717 | -0.49(-5.10%) |
May 14, 2014 | 9.740 | 9.990 | 9.550 | 9.600 | 414,769 | -0.14(-1.44%) |
May 13, 2014 | 9.900 | 10.15 | 9.730 | 9.740 | 571,444 | -0.11(-1.12%) |
May 12, 2014 | 9.230 | 9.880 | 9.080 | 9.850 | 562,619 | +0.64(+6.95%) |
May 09, 2014 | 8.570 | 9.210 | 8.410 | 9.210 | 448,747 | +0.61(+7.09%) |
May 08, 2014 | 8.760 | 9.010 | 8.460 | 8.600 | 599,370 | -0.22(-2.49%) |
May 07, 2014 | 9.440 | 9.440 | 8.400 | 8.820 | 833,341 | -0.23(-2.54%) |
May 06, 2014 | 9.410 | 9.530 | 8.990 | 9.050 | 414,415 | -0.42(-4.44%) |
May 05, 2014 | 9.040 | 9.500 | 9.040 | 9.470 | 323,389 | +0.31(+3.38%) |
May 02, 2014 | 9.710 | 9.750 | 9.080 | 9.160 | 524,549 | -0.55(-5.66%) |
May 01, 2014 | 9.750 | 9.950 | 9.350 | 9.710 | 486,130 | -0.06(-0.61%) |
Apr 30, 2014 | 9.630 | 9.800 | 9.250 | 9.770 | 299,686 | +0.08(+0.83%) |
Apr 29, 2014 | 9.400 | 9.900 | 9.070 | 9.690 | 489,769 | +0.33(+3.53%) |
Apr 28, 2014 | 9.420 | 9.670 | 8.720 | 9.360 | 771,643 | +0.02(+0.21%) |
Apr 25, 2014 | 9.860 | 9.890 | 9.220 | 9.340 | 682,701 | -0.60(-6.04%) |
Apr 24, 2014 | 10.00 | 10.21 | 9.450 | 9.940 | 550,620 | -0.03(-0.30%) |
Apr 23, 2014 | 10.51 | 10.52 | 9.900 | 9.970 | 519,872 | -0.53(-5.05%) |
Apr 22, 2014 | 10.24 | 10.89 | 10.09 | 10.50 | 627,853 | +0.33(+3.24%) |
Apr 21, 2014 | 10.22 | 10.36 | 9.880 | 10.17 | 484,383 | +0.02(+0.20%) |
Apr 17, 2014 | 10.60 | 10.15 | 10.15 | 10.15 | 602,300 | -0.45(-4.25%) |
Apr 16, 2014 | 9.920 | 10.68 | 9.680 | 10.60 | 791,237 | +0.81(+8.27%) |
Apr 15, 2014 | 9.840 | 10.06 | 8.910 | 9.790 | 1,327,365 | -0.03(-0.31%) |
Apr 14, 2014 | 10.24 | 10.48 | 9.490 | 9.820 | 617,099 | -0.27(-2.68%) |
Apr 11, 2014 | 10.27 | 10.78 | 10.08 | 10.09 | 892,688 | -0.32(-3.07%) |
Apr 10, 2014 | 10.95 | 11.11 | 10.20 | 10.41 | 575,760 | -0.60(-5.45%) |
Apr 09, 2014 | 10.64 | 11.15 | 10.63 | 11.01 | 506,066 | +0.46(+4.36%) |
Apr 08, 2014 | 10.53 | 10.82 | 10.34 | 10.55 | 501,772 | +0.04(+0.38%) |
Apr 07, 2014 | 10.60 | 10.90 | 10.13 | 10.51 | 610,628 | -0.11(-1.04%) |
Apr 04, 2014 | 11.07 | 11.15 | 10.14 | 10.62 | 938,387 | -0.33(-3.01%) |
Apr 03, 2014 | 11.34 | 11.38 | 10.75 | 10.95 | 673,355 | -0.35(-3.10%) |
Apr 02, 2014 | 11.65 | 11.80 | 10.90 | 11.30 | 1,187,903 | -0.29(-2.50%) |
Apr 01, 2014 | 11.95 | 12.24 | 11.55 | 11.59 | 895,429 | -0.30(-2.52%) |
Mar 31, 2014 | 12.09 | 12.19 | 11.88 | 11.89 | 700,063 | -0.13(-1.08%) |
Mar 28, 2014 | 12.84 | 13.05 | 11.97 | 12.02 | 679,763 | -0.83(-6.46%) |
Mar 27, 2014 | 12.65 | 13.08 | 12.13 | 12.85 | 476,146 | +0.15(+1.18%) |
Mar 26, 2014 | 12.84 | 13.14 | 12.60 | 12.70 | 707,860 | -0.01(-0.08%) |
Mar 25, 2014 | 12.92 | 13.15 | 12.28 | 12.71 | 860,121 | -0.10(-0.78%) |
Mar 24, 2014 | 13.02 | 13.18 | 12.19 | 12.81 | 1,057,212 | -0.12(-0.93%) |
Mar 21, 2014 | 14.00 | 14.00 | 12.93 | 12.93 | 1,487,938 | -0.74(-5.41%) |
Mar 20, 2014 | 13.87 | 14.03 | 13.45 | 13.67 | 393,978 | -0.26(-1.87%) |
Mar 19, 2014 | 14.19 | 14.31 | 13.76 | 13.93 | 391,649 | -0.21(-1.49%) |
Mar 18, 2014 | 13.70 | 14.26 | 13.70 | 14.14 | 419,967 | +0.50(+3.67%) |
Mar 17, 2014 | 13.85 | 14.11 | 13.50 | 13.64 | 451,397 | -0.08(-0.58%) |
Mar 14, 2014 | 13.45 | 13.75 | 13.20 | 13.72 | 344,042 | +0.18(+1.33%) |
Mar 13, 2014 | 14.15 | 14.33 | 13.41 | 13.54 | 401,266 | -0.53(-3.77%) |
Mar 12, 2014 | 13.81 | 14.18 | 13.63 | 14.07 | 391,117 | +0.14(+1.01%) |
Mar 11, 2014 | 14.03 | 14.65 | 13.81 | 13.93 | 640,713 | -0.09(-0.64%) |
Mar 10, 2014 | 13.70 | 14.06 | 13.52 | 14.02 | 454,141 | +0.29(+2.11%) |
Mar 07, 2014 | 14.38 | 14.57 | 13.61 | 13.73 | 606,807 | -0.56(-3.92%) |
Mar 06, 2014 | 14.93 | 14.93 | 14.26 | 14.29 | 588,540 | -0.53(-3.58%) |
Mar 05, 2014 | 14.71 | 15.00 | 14.51 | 14.82 | 574,860 | +0.11(+0.75%) |
Mar 04, 2014 | 14.73 | 14.99 | 14.60 | 14.71 | 821,518 | -0.56(-3.67%) |
Mar 03, 2014 | 15.47 | 15.68 | 14.65 | 15.27 | 789,258 | -0.41(-2.61%) |
Feb 28, 2014 | 16.45 | 16.55 | 15.45 | 15.68 | 835,252 | -0.84(-5.08%) |
Feb 27, 2014 | 16.44 | 16.59 | 15.83 | 16.52 | 661,235 | +0.01(+0.06%) |
Feb 26, 2014 | 16.06 | 16.63 | 15.20 | 16.51 | 1,108,728 | +0.36(+2.23%) |
Feb 25, 2014 | 14.17 | 16.70 | 14.02 | 16.15 | 2,147,961 | +2.17(+15.52%) |
Feb 24, 2014 | 13.99 | 14.26 | 13.66 | 13.98 | 558,896 | +0.15(+1.08%) |
Feb 21, 2014 | 13.76 | 14.07 | 13.72 | 13.83 | 567,560 | +0.17(+1.24%) |
Feb 20, 2014 | 13.41 | 13.97 | 13.31 | 13.66 | 296,428 | +0.26(+1.94%) |
Feb 19, 2014 | 13.73 | 13.73 | 13.21 | 13.40 | 413,049 | -0.38(-2.76%) |
Feb 18, 2014 | 13.33 | 13.93 | 13.33 | 13.78 | 595,409 | +0.55(+4.16%) |
Feb 14, 2014 | 13.39 | 13.23 | 13.23 | 13.23 | 417,400 | -0.15(-1.12%) |
Feb 13, 2014 | 13.00 | 13.47 | 12.90 | 13.38 | 425,573 | +0.20(+1.52%) |
Feb 12, 2014 | 13.18 | 13.33 | 12.99 | 13.18 | 393,906 | +0.06(+0.46%) |
Feb 11, 2014 | 12.85 | 13.24 | 12.68 | 13.12 | 466,413 | +0.31(+2.42%) |
Feb 10, 2014 | 12.18 | 12.82 | 12.05 | 12.81 | 379,349 | +0.65(+5.35%) |
Feb 07, 2014 | 11.41 | 12.35 | 11.41 | 12.16 | 646,159 | +0.79(+6.95%) |
Feb 06, 2014 | 11.83 | 11.98 | 11.30 | 11.37 | 502,709 | -0.41(-3.48%) |
Feb 05, 2014 | 12.31 | 12.31 | 11.61 | 11.78 | 638,910 | -0.58(-4.69%) |
Feb 04, 2014 | 12.42 | 12.84 | 12.02 | 12.36 | 307,195 | +0.06(+0.49%) |
Feb 03, 2014 | 12.84 | 12.98 | 12.23 | 12.30 | 725,587 | -0.55(-4.28%) |
Jan 31, 2014 | 13.36 | 13.51 | 12.80 | 12.85 | 849,731 | -0.77(-5.65%) |
Jan 30, 2014 | 13.34 | 13.83 | 13.15 | 13.62 | 517,873 | +0.42(+3.18%) |
Jan 29, 2014 | 12.96 | 13.33 | 12.74 | 13.20 | 567,213 | +0.05(+0.38%) |
Jan 28, 2014 | 13.20 | 13.48 | 12.77 | 13.15 | 460,243 | +0.21(+1.62%) |
Jan 27, 2014 | 13.45 | 13.95 | 12.58 | 12.94 | 604,644 | -0.43(-3.22%) |
Jan 24, 2014 | 14.12 | 14.33 | 13.34 | 13.37 | 583,923 | -0.82(-5.78%) |
Jan 23, 2014 | 14.37 | 14.39 | 13.97 | 14.19 | 425,729 | -0.25(-1.73%) |
Jan 22, 2014 | 14.30 | 14.71 | 14.02 | 14.44 | 738,741 | +0.12(+0.84%) |
Jan 21, 2014 | 13.48 | 14.36 | 13.43 | 14.32 | 1,163,154 | +0.91(+6.79%) |
Jan 17, 2014 | 12.36 | 13.41 | 13.41 | 13.41 | 1,201,200 | +1.06(+8.58%) |
Jan 16, 2014 | 12.01 | 12.44 | 11.90 | 12.35 | 654,826 | +0.32(+2.66%) |
Jan 15, 2014 | 12.18 | 12.18 | 11.97 | 12.03 | 793,862 | -0.15(-1.23%) |
Jan 14, 2014 | 12.46 | 12.59 | 12.14 | 12.18 | 797,749 | -0.23(-1.85%) |
Jan 13, 2014 | 12.97 | 13.47 | 12.36 | 12.41 | 873,126 | -0.50(-3.87%) |
Jan 10, 2014 | 12.60 | 12.94 | 12.41 | 12.91 | 957,817 | +0.30(+2.38%) |
Jan 09, 2014 | 12.63 | 13.02 | 12.45 | 12.61 | 599,593 | +0.11(+0.88%) |
Jan 08, 2014 | 12.51 | 12.87 | 12.40 | 12.50 | 764,267 | +0.00(+0.00%) |
Jan 07, 2014 | 12.64 | 12.84 | 12.45 | 12.50 | 684,716 | -0.11(-0.87%) |
Jan 06, 2014 | 12.96 | 12.96 | 12.30 | 12.61 | 1,412,658 | -0.35(-2.70%) |
Jan 03, 2014 | 13.49 | 13.72 | 12.92 | 12.96 | 651,019 | -0.48(-3.57%) |