Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 21.47 | 21.85 | 21.25 | 21.38 | 392,949 | -0.29(-1.34%) |
Jan 29, 2015 | 21.26 | 21.70 | 21.13 | 21.67 | 286,592 | +0.43(+2.03%) |
Jan 28, 2015 | 21.41 | 21.60 | 21.11 | 21.24 | 330,840 | -0.06(-0.26%) |
Jan 27, 2015 | 21.73 | 22.00 | 21.15 | 21.29 | 527,955 | -0.73(-3.31%) |
Jan 26, 2015 | 21.70 | 22.23 | 21.66 | 22.02 | 252,964 | +0.10(+0.47%) |
Jan 23, 2015 | 21.80 | 22.12 | 21.73 | 21.92 | 271,013 | -0.06(-0.26%) |
Jan 22, 2015 | 21.82 | 22.08 | 21.65 | 21.98 | 359,444 | +0.10(+0.47%) |
Jan 21, 2015 | 21.99 | 22.16 | 21.76 | 21.87 | 524,351 | -0.12(-0.55%) |
Jan 20, 2015 | 20.86 | 22.05 | 20.68 | 21.99 | 749,011 | +1.23(+5.95%) |
Jan 16, 2015 | 20.05 | 20.84 | 19.80 | 20.76 | 505,149 | +0.73(+3.64%) |
Jan 15, 2015 | 20.33 | 20.48 | 19.79 | 20.03 | 425,561 | -0.34(-1.65%) |
Jan 14, 2015 | 20.20 | 20.59 | 20.05 | 20.37 | 847,927 | -0.07(-0.37%) |
Jan 13, 2015 | 19.83 | 20.52 | 19.61 | 20.44 | 1,260,414 | +0.62(+3.11%) |
Jan 12, 2015 | 19.87 | 19.88 | 19.09 | 19.82 | 676,327 | +0.01(+0.05%) |
Jan 09, 2015 | 19.06 | 20.01 | 18.94 | 19.81 | 509,555 | +0.70(+3.67%) |
Jan 08, 2015 | 18.77 | 20.23 | 18.73 | 19.11 | 1,714,552 | +0.19(+0.99%) |
Jan 07, 2015 | 17.64 | 19.18 | 17.52 | 18.93 | 1,599,956 | +1.53(+8.76%) |
Jan 06, 2015 | 18.22 | 18.23 | 17.03 | 17.40 | 2,016,417 | +2.17(+14.25%) |
Jan 05, 2015 | 15.68 | 15.68 | 15.10 | 15.23 | 378,615 | -0.50(-3.15%) |
Jan 02, 2015 | 15.91 | 16.09 | 15.60 | 15.73 | 530,523 | -0.17(-1.06%) |
Dec 31, 2014 | 16.04 | 15.89 | 15.89 | 15.89 | 234,408 | -0.05(-0.29%) |
Dec 30, 2014 | 16.10 | 16.27 | 15.78 | 15.94 | 254,404 | -0.17(-1.05%) |
Dec 29, 2014 | 15.88 | 16.14 | 15.87 | 16.11 | 414,894 | +0.20(+1.23%) |
Dec 26, 2014 | 15.82 | 16.06 | 15.75 | 15.91 | 170,628 | +0.07(+0.47%) |
Dec 24, 2014 | 15.89 | 15.84 | 15.84 | 15.84 | 137,139 | -0.07(-0.41%) |
Dec 23, 2014 | 15.78 | 16.01 | 15.60 | 15.90 | 351,795 | +0.16(+1.01%) |
Dec 22, 2014 | 15.60 | 15.90 | 15.49 | 15.75 | 235,178 | +0.09(+0.60%) |
Dec 19, 2014 | 15.57 | 15.74 | 15.32 | 15.65 | 986,021 | +0.08(+0.54%) |
Dec 18, 2014 | 15.44 | 15.67 | 15.27 | 15.57 | 302,679 | +0.23(+1.53%) |
Dec 17, 2014 | 15.01 | 15.44 | 14.92 | 15.33 | 256,022 | +0.30(+1.99%) |
Dec 16, 2014 | 14.88 | 15.16 | 14.81 | 15.03 | 264,704 | +0.05(+0.31%) |
Dec 15, 2014 | 15.01 | 15.11 | 14.62 | 14.99 | 292,699 | +0.01(+0.06%) |
Dec 12, 2014 | 14.79 | 15.15 | 14.73 | 14.98 | 304,422 | +0.02(+0.13%) |
Dec 11, 2014 | 15.22 | 15.34 | 14.88 | 14.96 | 335,960 | -0.25(-1.66%) |
Dec 10, 2014 | 15.44 | 15.62 | 14.97 | 15.21 | 322,135 | -0.33(-2.11%) |
Dec 09, 2014 | 15.14 | 15.63 | 14.72 | 15.54 | 364,393 | +0.25(+1.65%) |
Dec 08, 2014 | 15.67 | 15.94 | 15.22 | 15.29 | 248,752 | -0.41(-2.62%) |
Dec 05, 2014 | 15.64 | 15.85 | 15.50 | 15.70 | 271,008 | +0.03(+0.18%) |
Dec 04, 2014 | 15.28 | 15.88 | 15.17 | 15.67 | 550,171 | +0.49(+3.20%) |
Dec 03, 2014 | 15.11 | 15.41 | 15.04 | 15.18 | 273,502 | -0.01(-0.06%) |
Dec 02, 2014 | 15.21 | 15.34 | 15.04 | 15.19 | 222,569 | -0.01(-0.06%) |
Dec 01, 2014 | 15.17 | 15.34 | 15.10 | 15.20 | 359,683 | +0.04(+0.25%) |
Nov 28, 2014 | 15.16 | 15.44 | 15.11 | 15.17 | 196,810 | -0.05(-0.31%) |
Nov 26, 2014 | 15.25 | 15.21 | 15.21 | 15.21 | 168,778 | +0.04(+0.28%) |
Nov 25, 2014 | 15.10 | 15.25 | 14.91 | 15.17 | 219,486 | +0.04(+0.25%) |
Nov 24, 2014 | 14.79 | 15.39 | 14.79 | 15.13 | 177,428 | -0.01(-0.06%) |
Nov 21, 2014 | 15.32 | 15.37 | 15.09 | 15.14 | 194,519 | +0.05(+0.31%) |
Nov 20, 2014 | 14.67 | 15.11 | 14.61 | 15.10 | 162,407 | +0.24(+1.63%) |
Nov 19, 2014 | 15.04 | 15.62 | 14.77 | 14.85 | 367,669 | -0.26(-1.72%) |
Nov 18, 2014 | 15.18 | 15.41 | 14.92 | 15.11 | 388,524 | -0.03(-0.18%) |
Nov 17, 2014 | 15.05 | 15.21 | 14.94 | 15.14 | 277,736 | -0.07(-0.49%) |
Nov 14, 2014 | 15.01 | 15.27 | 14.84 | 15.22 | 268,948 | +0.13(+0.86%) |
Nov 13, 2014 | 15.49 | 16.06 | 14.87 | 15.09 | 389,355 | -0.34(-2.17%) |
Nov 12, 2014 | 15.18 | 15.52 | 14.66 | 15.42 | 440,306 | -0.10(-0.66%) |
Nov 11, 2014 | 14.85 | 15.59 | 14.56 | 15.52 | 1,116,082 | +1.00(+6.86%) |
Nov 10, 2014 | 13.91 | 14.65 | 13.88 | 14.53 | 807,036 | +0.56(+4.00%) |
Nov 07, 2014 | 14.15 | 14.28 | 13.70 | 13.97 | 1,335,468 | +0.27(+1.97%) |
Nov 06, 2014 | 13.69 | 13.81 | 13.47 | 13.70 | 354,352 | +0.00(+0.00%) |
Nov 05, 2014 | 13.71 | 13.89 | 13.63 | 13.70 | 254,871 | +0.04(+0.27%) |
Nov 04, 2014 | 13.56 | 13.71 | 13.51 | 13.66 | 276,944 | +0.07(+0.48%) |
Nov 03, 2014 | 13.84 | 13.84 | 13.55 | 13.60 | 353,950 | -0.14(-1.02%) |
Oct 31, 2014 | 13.88 | 13.88 | 13.59 | 13.74 | 245,919 | +0.07(+0.48%) |
Oct 30, 2014 | 13.55 | 13.79 | 13.47 | 13.67 | 309,655 | +0.03(+0.21%) |
Oct 29, 2014 | 13.69 | 13.71 | 13.51 | 13.64 | 245,009 | -0.01(-0.07%) |
Oct 28, 2014 | 13.34 | 13.69 | 13.18 | 13.65 | 279,772 | +0.35(+2.66%) |
Oct 27, 2014 | 13.16 | 13.27 | 13.27 | 13.30 | 287,465 | +0.03(+0.21%) |
Oct 24, 2014 | 12.92 | 13.35 | 12.89 | 13.27 | 260,561 | +0.39(+3.04%) |
Oct 23, 2014 | 12.69 | 13.03 | 12.65 | 12.88 | 200,447 | +0.26(+2.07%) |
Oct 22, 2014 | 12.81 | 13.08 | 12.61 | 12.62 | 192,975 | -0.21(-1.67%) |
Oct 21, 2014 | 12.80 | 12.98 | 12.71 | 12.83 | 160,807 | +0.05(+0.36%) |
Oct 20, 2014 | 12.42 | 12.80 | 12.40 | 12.79 | 227,864 | +0.25(+2.01%) |
Oct 17, 2014 | 13.07 | 13.07 | 12.49 | 12.53 | 327,299 | -0.34(-2.60%) |
Oct 16, 2014 | 12.43 | 13.26 | 12.31 | 12.87 | 510,065 | +0.33(+2.60%) |
Oct 15, 2014 | 11.90 | 12.58 | 11.77 | 12.54 | 322,044 | +0.43(+3.54%) |
Oct 14, 2014 | 12.53 | 12.72 | 11.84 | 12.12 | 417,571 | -0.27(-2.18%) |
Oct 13, 2014 | 12.40 | 12.59 | 12.22 | 12.39 | 256,340 | +0.03(+0.23%) |
Oct 10, 2014 | 12.46 | 12.63 | 12.24 | 12.36 | 352,698 | -0.14(-1.12%) |
Oct 09, 2014 | 12.57 | 12.61 | 12.40 | 12.50 | 306,815 | -0.11(-0.89%) |
Oct 08, 2014 | 12.35 | 12.66 | 11.93 | 12.61 | 528,082 | +0.20(+1.58%) |
Oct 07, 2014 | 12.61 | 12.66 | 12.36 | 12.41 | 425,161 | -0.33(-2.59%) |
Oct 06, 2014 | 12.85 | 12.87 | 12.51 | 12.74 | 293,029 | -0.13(-0.98%) |
Oct 03, 2014 | 13.00 | 13.00 | 12.76 | 12.87 | 317,296 | -0.07(-0.50%) |
Oct 02, 2014 | 12.80 | 13.09 | 12.80 | 12.93 | 323,846 | +0.08(+0.65%) |
Oct 01, 2014 | 13.15 | 13.15 | 12.72 | 12.85 | 802,512 | -0.35(-2.68%) |
Sep 30, 2014 | 13.20 | 13.25 | 12.92 | 13.21 | 555,903 | -0.04(-0.28%) |
Sep 29, 2014 | 13.00 | 13.31 | 13.00 | 13.24 | 259,506 | +0.05(+0.35%) |
Sep 26, 2014 | 13.02 | 13.22 | 13.00 | 13.20 | 275,480 | +0.16(+1.21%) |
Sep 25, 2014 | 13.04 | 13.12 | 12.80 | 13.04 | 363,664 | -0.04(-0.29%) |
Sep 24, 2014 | 13.15 | 13.19 | 12.80 | 13.07 | 431,154 | -0.07(-0.50%) |
Sep 23, 2014 | 13.54 | 13.56 | 13.14 | 13.14 | 490,421 | -0.49(-3.62%) |
Sep 22, 2014 | 13.73 | 13.73 | 13.06 | 13.63 | 429,517 | -0.10(-0.75%) |
Sep 19, 2014 | 13.91 | 13.91 | 13.48 | 13.74 | 851,141 | -0.07(-0.47%) |
Sep 18, 2014 | 13.73 | 13.83 | 13.59 | 13.80 | 286,535 | +0.08(+0.61%) |
Sep 17, 2014 | 13.88 | 13.88 | 13.63 | 13.72 | 423,290 | -0.23(-1.67%) |
Sep 16, 2014 | 13.90 | 14.13 | 13.72 | 13.95 | 280,237 | +0.02(+0.13%) |
Sep 15, 2014 | 14.10 | 14.19 | 13.79 | 13.93 | 463,436 | -0.29(-2.03%) |
Sep 12, 2014 | 14.16 | 14.27 | 13.89 | 14.22 | 282,273 | +0.28(+2.00%) |
Sep 11, 2014 | 13.89 | 13.96 | 13.67 | 13.94 | 274,907 | +0.00(+0.00%) |
Sep 10, 2014 | 13.89 | 14.00 | 13.68 | 13.94 | 232,425 | +0.05(+0.39%) |
Sep 09, 2014 | 13.93 | 13.93 | 13.62 | 13.89 | 521,448 | -0.13(-0.91%) |
Sep 08, 2014 | 13.63 | 14.04 | 13.41 | 14.01 | 454,862 | +0.31(+2.27%) |
Sep 05, 2014 | 13.65 | 13.71 | 13.26 | 13.70 | 346,829 | -0.02(-0.13%) |
Sep 04, 2014 | 13.84 | 13.89 | 13.55 | 13.72 | 233,592 | -0.13(-0.92%) |
Sep 03, 2014 | 14.01 | 14.01 | 13.53 | 13.85 | 352,766 | -0.13(-0.92%) |
Sep 02, 2014 | 14.13 | 14.13 | 13.75 | 13.98 | 379,471 | -0.13(-0.91%) |
Aug 29, 2014 | 14.01 | 14.11 | 14.11 | 14.11 | 341,199 | +0.20(+1.45%) |
Aug 28, 2014 | 14.00 | 14.09 | 13.84 | 13.90 | 294,154 | -0.11(-0.78%) |
Aug 27, 2014 | 13.87 | 14.08 | 13.83 | 14.01 | 327,258 | +0.22(+1.62%) |
Aug 26, 2014 | 13.50 | 13.89 | 13.42 | 13.79 | 878,498 | +0.35(+2.57%) |
Aug 25, 2014 | 12.92 | 13.57 | 12.85 | 13.44 | 744,163 | +0.68(+5.34%) |
Aug 22, 2014 | 12.76 | 12.84 | 12.59 | 12.76 | 342,491 | +0.00(+0.00%) |
Aug 21, 2014 | 12.87 | 12.93 | 12.66 | 12.76 | 423,581 | -0.10(-0.78%) |
Aug 20, 2014 | 12.75 | 12.96 | 12.54 | 12.86 | 308,659 | +0.08(+0.64%) |
Aug 19, 2014 | 12.75 | 12.75 | 12.48 | 12.78 | 276,077 | +0.06(+0.50%) |
Aug 18, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 393,103 | +0.20(+1.60%) |
Aug 15, 2014 | 12.62 | 12.62 | 12.28 | 12.52 | 344,440 | +0.04(+0.29%) |
Aug 14, 2014 | 12.24 | 12.51 | 12.17 | 12.48 | 308,697 | +0.24(+1.93%) |
Aug 13, 2014 | 12.24 | 12.36 | 12.17 | 12.24 | 275,039 | +0.02(+0.15%) |
Aug 12, 2014 | 12.42 | 12.53 | 12.20 | 12.23 | 738,878 | -0.26(-2.11%) |
Aug 11, 2014 | 12.58 | 12.69 | 12.16 | 12.49 | 654,936 | -0.05(-0.43%) |
Aug 08, 2014 | 11.42 | 12.55 | 11.36 | 12.54 | 1,145,537 | +0.52(+4.31%) |
Aug 07, 2014 | 12.14 | 12.33 | 11.85 | 12.03 | 478,677 | -0.10(-0.82%) |
Aug 06, 2014 | 11.34 | 12.23 | 11.32 | 12.13 | 978,903 | +0.81(+7.15%) |
Aug 05, 2014 | 11.25 | 11.34 | 11.08 | 11.32 | 350,536 | +0.03(+0.24%) |
Aug 04, 2014 | 11.32 | 11.33 | 11.06 | 11.29 | 429,907 | +0.05(+0.40%) |
Aug 01, 2014 | 11.42 | 11.44 | 11.10 | 11.24 | 372,020 | -0.17(-1.51%) |
Jul 31, 2014 | 11.23 | 11.44 | 11.04 | 11.42 | 658,888 | +0.06(+0.56%) |
Jul 30, 2014 | 11.17 | 11.41 | 11.02 | 11.35 | 394,352 | +0.24(+2.13%) |
Jul 29, 2014 | 11.30 | 11.34 | 11.09 | 11.12 | 446,829 | -0.19(-1.69%) |
Jul 28, 2014 | 11.54 | 11.55 | 11.11 | 11.31 | 506,336 | -0.25(-2.20%) |
Jul 25, 2014 | 11.44 | 11.68 | 11.42 | 11.56 | 452,709 | +0.02(+0.16%) |
Jul 24, 2014 | 11.56 | 11.74 | 11.42 | 11.54 | 606,935 | -0.04(-0.31%) |
Jul 23, 2014 | 11.64 | 11.69 | 11.53 | 11.58 | 349,739 | -0.06(-0.55%) |
Jul 22, 2014 | 11.63 | 11.81 | 11.28 | 11.64 | 745,149 | +0.07(+0.63%) |
Jul 21, 2014 | 11.58 | 11.69 | 11.39 | 11.57 | 454,580 | -0.02(-0.16%) |
Jul 18, 2014 | 11.56 | 11.70 | 11.45 | 11.59 | 1,118,697 | +0.01(+0.08%) |
Jul 17, 2014 | 11.64 | 11.72 | 11.52 | 11.58 | 1,000,719 | -0.08(-0.70%) |
Jul 16, 2014 | 11.45 | 11.70 | 11.21 | 11.66 | 634,633 | +0.25(+2.15%) |
Jul 15, 2014 | 11.65 | 11.65 | 11.36 | 11.42 | 380,534 | -0.22(-1.88%) |
Jul 14, 2014 | 11.41 | 11.67 | 11.32 | 11.64 | 871,778 | +0.25(+2.15%) |
Jul 11, 2014 | 11.68 | 11.94 | 11.27 | 11.39 | 911,258 | -0.35(-2.94%) |
Jul 10, 2014 | 11.92 | 11.95 | 11.64 | 11.74 | 702,384 | -0.42(-3.44%) |
Jul 09, 2014 | 12.22 | 12.35 | 12.05 | 12.15 | 310,563 | -0.05(-0.45%) |
Jul 08, 2014 | 12.58 | 12.63 | 12.00 | 12.21 | 840,946 | -0.45(-3.59%) |
Jul 07, 2014 | 12.74 | 12.91 | 12.41 | 12.66 | 1,228,974 | -0.15(-1.21%) |
Jul 03, 2014 | 13.12 | 12.82 | 12.82 | 12.82 | 351,475 | -0.31(-2.35%) |
Jul 02, 2014 | 13.24 | 13.35 | 13.04 | 13.13 | 304,379 | -0.18(-1.37%) |
Jul 01, 2014 | 13.00 | 13.41 | 13.00 | 13.31 | 443,467 | +0.30(+2.31%) |
Jun 30, 2014 | 12.90 | 13.18 | 12.79 | 13.01 | 424,314 | +0.06(+0.49%) |
Jun 27, 2014 | 13.00 | 13.10 | 12.82 | 12.94 | 1,308,910 | -0.15(-1.11%) |
Jun 26, 2014 | 13.13 | 13.22 | 12.92 | 13.09 | 364,883 | -0.07(-0.55%) |
Jun 25, 2014 | 12.93 | 13.24 | 12.84 | 13.16 | 324,550 | +0.17(+1.33%) |
Jun 24, 2014 | 13.12 | 13.32 | 12.95 | 12.99 | 331,312 | -0.19(-1.45%) |
Jun 23, 2014 | 13.04 | 13.41 | 13.01 | 13.18 | 447,898 | +0.20(+1.54%) |
Jun 20, 2014 | 13.20 | 13.24 | 12.79 | 12.98 | 724,115 | -0.26(-1.96%) |
Jun 19, 2014 | 13.36 | 13.54 | 13.14 | 13.24 | 352,970 | -0.12(-0.92%) |
Jun 18, 2014 | 12.97 | 13.41 | 12.96 | 13.36 | 767,475 | +0.46(+3.59%) |
Jun 17, 2014 | 12.70 | 13.04 | 12.69 | 12.90 | 498,459 | +0.20(+1.57%) |
Jun 16, 2014 | 12.54 | 12.82 | 12.48 | 12.70 | 466,404 | +0.14(+1.12%) |
Jun 13, 2014 | 12.33 | 12.61 | 12.13 | 12.56 | 763,350 | +0.24(+1.96%) |
Jun 12, 2014 | 12.04 | 12.36 | 11.97 | 12.32 | 674,154 | +0.31(+2.57%) |
Jun 11, 2014 | 11.84 | 12.05 | 11.83 | 12.01 | 458,502 | +0.11(+0.92%) |
Jun 10, 2014 | 11.68 | 11.94 | 11.64 | 11.90 | 796,942 | +0.05(+0.46%) |
Jun 06, 2014 | 11.74 | 11.98 | 11.58 | 11.84 | 1,468,633 | +0.12(+1.01%) |
Jun 05, 2014 | 11.50 | 12.04 | 11.50 | 11.73 | 1,300,759 | +0.15(+1.34%) |
Jun 04, 2014 | 13.50 | 13.54 | 11.23 | 11.57 | 5,218,777 | -1.97(-14.56%) |
Jun 03, 2014 | 13.71 | 13.99 | 13.52 | 13.54 | 556,400 | -0.17(-1.26%) |
Jun 02, 2014 | 14.22 | 14.35 | 13.70 | 13.72 | 625,032 | -0.50(-3.52%) |
May 30, 2014 | 14.33 | 14.61 | 14.18 | 14.22 | 415,854 | -0.18(-1.26%) |
May 29, 2014 | 14.60 | 14.66 | 14.37 | 14.40 | 248,522 | -0.15(-1.00%) |
May 28, 2014 | 14.65 | 14.77 | 14.40 | 14.54 | 307,180 | -0.17(-1.14%) |
May 27, 2014 | 14.84 | 14.89 | 14.67 | 14.71 | 325,425 | +0.01(+0.06%) |
May 23, 2014 | 14.94 | 14.70 | 14.70 | 14.70 | 314,644 | -0.44(-2.93%) |
May 22, 2014 | 15.33 | 15.49 | 15.13 | 15.15 | 138,341 | -0.07(-0.48%) |
May 21, 2014 | 15.14 | 15.24 | 14.98 | 15.22 | 253,001 | +0.13(+0.84%) |
May 20, 2014 | 15.43 | 15.43 | 15.07 | 15.09 | 243,908 | -0.37(-2.40%) |
May 19, 2014 | 15.16 | 15.55 | 15.16 | 15.46 | 332,304 | +0.18(+1.18%) |
May 16, 2014 | 15.26 | 15.37 | 15.06 | 15.28 | 352,967 | +0.12(+0.78%) |
May 15, 2014 | 14.71 | 15.32 | 14.50 | 15.16 | 544,084 | +0.31(+2.07%) |
May 14, 2014 | 15.12 | 15.29 | 14.85 | 14.86 | 311,326 | -0.30(-1.97%) |
May 13, 2014 | 14.58 | 15.36 | 14.58 | 15.16 | 630,021 | +0.58(+3.97%) |
May 12, 2014 | 14.02 | 14.74 | 13.93 | 14.58 | 509,053 | +0.64(+4.61%) |
May 09, 2014 | 13.79 | 14.01 | 13.40 | 13.93 | 305,871 | +0.17(+1.25%) |
May 08, 2014 | 13.82 | 14.20 | 13.63 | 13.76 | 439,105 | -0.14(-1.04%) |
May 07, 2014 | 13.88 | 14.33 | 13.42 | 13.91 | 490,594 | -0.03(-0.19%) |
May 06, 2014 | 14.11 | 14.25 | 13.90 | 13.93 | 272,249 | -0.24(-1.66%) |
May 05, 2014 | 14.39 | 14.46 | 14.01 | 14.17 | 370,741 | -0.21(-1.45%) |
May 02, 2014 | 14.15 | 14.53 | 14.13 | 14.38 | 271,207 | +0.33(+2.32%) |
May 01, 2014 | 14.21 | 14.52 | 13.90 | 14.05 | 275,796 | -0.23(-1.58%) |
Apr 30, 2014 | 14.21 | 14.38 | 13.84 | 14.28 | 423,904 | +0.04(+0.25%) |
Apr 29, 2014 | 14.30 | 14.46 | 14.19 | 14.24 | 294,156 | +0.05(+0.38%) |
Apr 28, 2014 | 14.62 | 14.99 | 14.15 | 14.19 | 534,517 | -0.39(-2.67%) |
Apr 25, 2014 | 14.97 | 15.09 | 14.28 | 14.58 | 391,174 | -0.52(-3.42%) |
Apr 24, 2014 | 15.47 | 15.54 | 14.97 | 15.09 | 250,384 | -0.24(-1.59%) |
Apr 23, 2014 | 15.26 | 15.61 | 15.12 | 15.34 | 342,907 | -0.04(-0.24%) |
Apr 22, 2014 | 15.17 | 15.58 | 15.14 | 15.37 | 356,350 | +0.16(+1.07%) |
Apr 21, 2014 | 14.97 | 15.21 | 14.90 | 15.21 | 284,355 | +0.22(+1.45%) |
Apr 17, 2014 | 14.84 | 14.99 | 14.99 | 14.99 | 320,391 | +0.06(+0.42%) |
Apr 16, 2014 | 14.69 | 15.09 | 14.48 | 14.93 | 371,624 | +0.34(+2.36%) |
Apr 15, 2014 | 14.56 | 14.73 | 14.09 | 14.59 | 312,612 | +0.05(+0.37%) |
Apr 14, 2014 | 14.61 | 14.78 | 14.31 | 14.53 | 220,606 | +0.05(+0.38%) |
Apr 11, 2014 | 14.96 | 15.16 | 14.30 | 14.48 | 602,201 | -0.71(-4.65%) |
Apr 10, 2014 | 15.57 | 15.65 | 15.02 | 15.18 | 291,335 | -0.45(-2.89%) |
Apr 09, 2014 | 15.20 | 15.69 | 15.06 | 15.64 | 399,831 | +0.53(+3.50%) |
Apr 08, 2014 | 14.73 | 15.23 | 14.70 | 15.11 | 234,328 | +0.40(+2.74%) |
Apr 07, 2014 | 14.74 | 14.85 | 14.40 | 14.70 | 415,143 | -0.05(-0.37%) |
Apr 04, 2014 | 15.52 | 15.53 | 14.57 | 14.76 | 496,344 | -0.62(-4.00%) |
Apr 03, 2014 | 15.98 | 16.14 | 15.19 | 15.37 | 398,519 | -0.56(-3.52%) |
Apr 02, 2014 | 15.80 | 16.20 | 15.64 | 15.93 | 483,151 | +0.12(+0.74%) |
Apr 01, 2014 | 15.48 | 15.93 | 15.48 | 15.82 | 377,023 | +0.37(+2.40%) |
Mar 31, 2014 | 15.14 | 15.68 | 14.97 | 15.45 | 452,907 | +0.36(+2.40%) |
Mar 28, 2014 | 15.15 | 15.38 | 15.04 | 15.08 | 275,662 | -0.10(-0.66%) |
Mar 27, 2014 | 15.12 | 15.29 | 14.85 | 15.18 | 256,302 | +0.03(+0.18%) |
Mar 26, 2014 | 15.47 | 15.77 | 15.16 | 15.16 | 770,986 | -0.53(-3.40%) |
Mar 25, 2014 | 15.53 | 15.80 | 15.47 | 15.69 | 373,699 | +0.16(+1.05%) |
Mar 24, 2014 | 15.25 | 15.70 | 15.10 | 15.53 | 692,018 | +0.28(+1.84%) |
Mar 21, 2014 | 15.80 | 15.97 | 15.20 | 15.25 | 1,097,372 | -0.52(-3.33%) |
Mar 20, 2014 | 15.88 | 16.05 | 15.64 | 15.77 | 360,443 | -0.18(-1.13%) |
Mar 19, 2014 | 16.07 | 16.21 | 15.74 | 15.95 | 560,563 | -0.13(-0.79%) |
Mar 18, 2014 | 15.56 | 16.24 | 15.45 | 16.08 | 929,996 | +0.57(+3.68%) |
Mar 17, 2014 | 15.53 | 15.96 | 15.39 | 15.51 | 765,670 | +0.14(+0.88%) |
Mar 14, 2014 | 15.65 | 15.74 | 14.31 | 15.37 | 1,606,577 | +0.64(+4.36%) |
Mar 13, 2014 | 15.54 | 15.62 | 14.70 | 14.73 | 574,167 | -0.81(-5.18%) |
Mar 12, 2014 | 15.12 | 15.74 | 14.83 | 15.54 | 700,834 | +0.41(+2.69%) |
Mar 11, 2014 | 15.72 | 15.72 | 15.00 | 15.13 | 635,302 | -0.21(-1.36%) |
Mar 10, 2014 | 15.43 | 15.83 | 14.86 | 15.34 | 1,148,159 | -0.12(-0.76%) |
Mar 07, 2014 | 15.69 | 15.71 | 15.18 | 15.45 | 397,249 | -0.24(-1.56%) |
Mar 06, 2014 | 15.61 | 15.93 | 15.50 | 15.70 | 221,641 | +0.08(+0.52%) |
Mar 05, 2014 | 15.69 | 15.93 | 15.52 | 15.62 | 296,051 | -0.06(-0.40%) |
Mar 04, 2014 | 15.09 | 15.96 | 14.90 | 15.68 | 818,204 | +0.78(+5.22%) |
Mar 03, 2014 | 14.51 | 15.01 | 14.50 | 14.90 | 333,402 | +0.20(+1.35%) |
Feb 28, 2014 | 15.21 | 15.29 | 14.62 | 14.70 | 355,315 | -0.45(-2.98%) |
Feb 27, 2014 | 14.82 | 15.20 | 14.82 | 15.16 | 378,022 | +0.27(+1.82%) |
Feb 26, 2014 | 14.93 | 15.15 | 14.77 | 14.88 | 536,357 | +0.01(+0.06%) |
Feb 25, 2014 | 14.69 | 14.97 | 14.48 | 14.88 | 323,860 | +0.14(+0.98%) |
Feb 24, 2014 | 14.28 | 14.97 | 14.28 | 14.73 | 401,654 | +0.16(+1.12%) |
Feb 21, 2014 | 15.02 | 15.36 | 14.02 | 14.57 | 887,743 | -0.63(-4.17%) |
Feb 20, 2014 | 15.02 | 15.55 | 14.74 | 15.20 | 598,761 | +0.16(+1.08%) |
Feb 19, 2014 | 13.69 | 15.54 | 13.55 | 15.04 | 1,328,083 | +1.28(+9.27%) |
Feb 18, 2014 | 13.27 | 13.83 | 13.26 | 13.76 | 553,841 | +0.51(+3.86%) |
Feb 14, 2014 | 13.36 | 13.25 | 13.25 | 13.25 | 150,851 | -0.11(-0.81%) |
Feb 13, 2014 | 12.97 | 13.44 | 12.97 | 13.36 | 186,384 | +0.27(+2.06%) |
Feb 12, 2014 | 13.10 | 13.24 | 12.91 | 13.09 | 153,356 | -0.04(-0.34%) |
Feb 11, 2014 | 12.82 | 13.18 | 12.76 | 13.13 | 194,976 | +0.35(+2.75%) |
Feb 10, 2014 | 12.76 | 12.97 | 12.61 | 12.78 | 271,954 | +0.07(+0.57%) |
Feb 07, 2014 | 12.59 | 12.95 | 12.51 | 12.71 | 331,625 | +0.20(+1.58%) |
Feb 06, 2014 | 12.49 | 12.94 | 12.36 | 12.51 | 277,673 | +0.03(+0.22%) |
Feb 05, 2014 | 12.22 | 12.71 | 11.88 | 12.49 | 337,572 | +0.22(+1.76%) |
Feb 04, 2014 | 12.28 | 12.41 | 12.12 | 12.27 | 298,484 | +0.03(+0.22%) |