Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.70 | 14.73 | 14.47 | 14.60 | 2,076,966 | +0.33(+2.34%) |
Oct 30, 2014 | 14.38 | 14.38 | 14.10 | 14.27 | 788,252 | -0.08(-0.55%) |
Oct 29, 2014 | 14.56 | 14.68 | 14.18 | 14.35 | 1,344,665 | -0.25(-1.69%) |
Oct 28, 2014 | 14.52 | 14.67 | 14.52 | 14.60 | 370,599 | +0.07(+0.48%) |
Oct 27, 2014 | 14.33 | 14.60 | 14.36 | 14.53 | 556,774 | +0.17(+1.16%) |
Oct 24, 2014 | 14.42 | 14.52 | 14.28 | 14.36 | 463,090 | -0.07(-0.49%) |
Oct 23, 2014 | 14.70 | 14.77 | 14.41 | 14.43 | 575,961 | -0.17(-1.14%) |
Oct 22, 2014 | 14.60 | 14.78 | 14.57 | 14.60 | 398,272 | -0.02(-0.12%) |
Oct 21, 2014 | 14.46 | 14.88 | 14.40 | 14.61 | 716,521 | +0.18(+1.22%) |
Oct 20, 2014 | 14.42 | 14.54 | 14.21 | 14.44 | 1,136,709 | -0.01(-0.06%) |
Oct 17, 2014 | 14.60 | 14.73 | 14.37 | 14.45 | 525,928 | -0.11(-0.78%) |
Oct 16, 2014 | 14.31 | 14.75 | 14.28 | 14.56 | 835,231 | +0.16(+1.10%) |
Oct 15, 2014 | 14.27 | 14.45 | 14.01 | 14.40 | 861,197 | -0.04(-0.24%) |
Oct 14, 2014 | 14.29 | 14.61 | 14.25 | 14.44 | 887,732 | +0.18(+1.23%) |
Oct 13, 2014 | 14.25 | 14.53 | 14.16 | 14.26 | 983,058 | -0.04(-0.31%) |
Oct 10, 2014 | 14.30 | 14.38 | 14.19 | 14.31 | 786,446 | +0.01(+0.06%) |
Oct 09, 2014 | 14.40 | 14.64 | 14.25 | 14.30 | 615,516 | -0.15(-1.04%) |
Oct 08, 2014 | 14.63 | 14.76 | 14.31 | 14.45 | 1,114,229 | +0.11(+0.74%) |
Oct 07, 2014 | 13.97 | 14.52 | 13.87 | 14.34 | 1,391,728 | +0.32(+2.26%) |
Oct 06, 2014 | 14.12 | 14.16 | 13.85 | 14.02 | 1,080,319 | -0.02(-0.13%) |
Oct 03, 2014 | 14.11 | 14.28 | 13.97 | 14.04 | 1,677,292 | -0.07(-0.50%) |
Oct 02, 2014 | 14.37 | 14.44 | 14.07 | 14.11 | 1,677,683 | -0.29(-2.02%) |
Oct 01, 2014 | 14.51 | 14.55 | 14.19 | 14.40 | 1,379,674 | -0.16(-1.09%) |
Sep 30, 2014 | 14.68 | 14.77 | 14.51 | 14.56 | 1,480,017 | -0.17(-1.14%) |
Sep 29, 2014 | 14.57 | 14.88 | 14.42 | 14.73 | 1,258,068 | -0.33(-2.22%) |
Sep 26, 2014 | 14.91 | 15.12 | 14.82 | 15.06 | 934,311 | +0.11(+0.71%) |
Sep 25, 2014 | 15.21 | 15.22 | 14.88 | 14.96 | 600,416 | -0.30(-1.96%) |
Sep 24, 2014 | 15.19 | 15.36 | 15.00 | 15.26 | 646,670 | +0.05(+0.35%) |
Sep 23, 2014 | 15.19 | 15.31 | 15.07 | 15.20 | 789,776 | -0.04(-0.29%) |
Sep 22, 2014 | 15.41 | 15.49 | 15.18 | 15.25 | 743,340 | -0.13(-0.86%) |
Sep 19, 2014 | 14.90 | 15.46 | 14.80 | 15.38 | 1,947,446 | -0.19(-1.24%) |
Sep 18, 2014 | 15.55 | 15.60 | 15.38 | 15.57 | 526,275 | +0.14(+0.91%) |
Sep 17, 2014 | 15.15 | 15.48 | 15.11 | 15.43 | 870,383 | +0.27(+1.80%) |
Sep 16, 2014 | 15.34 | 15.34 | 15.13 | 15.16 | 715,705 | -0.13(-0.86%) |
Sep 15, 2014 | 15.34 | 15.41 | 15.27 | 15.29 | 915,399 | -0.16(-1.02%) |
Sep 12, 2014 | 15.41 | 15.56 | 15.29 | 15.45 | 984,608 | +0.00(+0.00%) |
Sep 11, 2014 | 15.19 | 15.45 | 15.06 | 15.45 | 1,007,339 | +0.21(+1.39%) |
Sep 10, 2014 | 15.12 | 15.28 | 15.01 | 15.24 | 857,595 | +0.15(+0.99%) |
Sep 09, 2014 | 15.10 | 15.25 | 15.04 | 15.09 | 1,051,130 | -0.10(-0.64%) |
Sep 08, 2014 | 14.79 | 15.27 | 14.68 | 15.19 | 1,190,861 | -0.04(-0.23%) |
Sep 05, 2014 | 15.11 | 15.26 | 14.96 | 15.22 | 766,143 | +0.10(+0.64%) |
Sep 04, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 371,268 | -0.03(-0.17%) |
Sep 03, 2014 | 15.18 | 15.29 | 15.12 | 15.15 | 582,647 | +0.00(+0.00%) |
Sep 02, 2014 | 15.12 | 15.27 | 14.96 | 15.15 | 2,456,653 | +0.03(+0.17%) |
Aug 29, 2014 | 15.17 | 15.12 | 15.12 | 15.12 | 1,257,424 | -0.18(-1.15%) |
Aug 28, 2014 | 15.02 | 15.62 | 14.99 | 15.30 | 1,682,067 | -0.55(-3.44%) |
Aug 27, 2014 | 15.82 | 15.99 | 15.73 | 15.85 | 713,330 | -0.01(-0.06%) |
Aug 26, 2014 | 15.99 | 16.05 | 15.81 | 15.85 | 609,542 | -0.18(-1.15%) |
Aug 25, 2014 | 16.15 | 16.25 | 15.88 | 16.04 | 509,258 | -0.11(-0.65%) |
Aug 22, 2014 | 15.92 | 16.23 | 15.77 | 16.14 | 858,831 | +0.23(+1.44%) |
Aug 21, 2014 | 15.81 | 15.99 | 15.69 | 15.92 | 686,534 | +0.11(+0.72%) |
Aug 20, 2014 | 15.84 | 15.98 | 15.64 | 15.80 | 398,743 | -0.04(-0.28%) |
Aug 19, 2014 | 15.70 | 16.05 | 15.70 | 15.85 | 481,648 | +0.08(+0.50%) |
Aug 18, 2014 | 15.68 | 15.81 | 15.59 | 15.77 | 454,442 | +0.06(+0.39%) |
Aug 15, 2014 | 15.49 | 15.70 | 15.49 | 15.70 | 429,358 | +0.20(+1.31%) |
Aug 14, 2014 | 15.47 | 15.72 | 15.38 | 15.50 | 539,429 | +0.05(+0.34%) |
Aug 13, 2014 | 15.47 | 15.57 | 15.38 | 15.45 | 233,969 | -0.01(-0.06%) |
Aug 12, 2014 | 15.48 | 15.56 | 15.36 | 15.46 | 380,233 | -0.04(-0.28%) |
Aug 11, 2014 | 15.27 | 15.56 | 15.23 | 15.50 | 441,920 | +0.26(+1.67%) |
Aug 08, 2014 | 14.97 | 15.26 | 14.90 | 15.25 | 550,585 | +0.25(+1.64%) |
Aug 07, 2014 | 15.34 | 15.39 | 14.96 | 15.00 | 724,909 | -0.34(-2.24%) |
Aug 06, 2014 | 15.19 | 15.40 | 15.19 | 15.34 | 382,560 | +0.11(+0.75%) |
Aug 05, 2014 | 15.12 | 15.27 | 15.04 | 15.23 | 484,112 | +0.09(+0.58%) |
Aug 04, 2014 | 14.97 | 15.22 | 14.90 | 15.14 | 387,845 | +0.20(+1.35%) |
Aug 01, 2014 | 15.04 | 15.16 | 14.74 | 14.94 | 551,774 | -0.11(-0.76%) |
Jul 31, 2014 | 14.90 | 15.15 | 14.83 | 15.05 | 714,434 | +0.09(+0.59%) |
Jul 30, 2014 | 15.01 | 15.08 | 14.90 | 14.97 | 348,067 | +0.01(+0.06%) |
Jul 29, 2014 | 14.96 | 15.00 | 14.90 | 14.96 | 757,529 | +0.00(+0.00%) |
Jul 28, 2014 | 15.10 | 15.10 | 14.94 | 14.96 | 438,830 | -0.11(-0.76%) |
Jul 25, 2014 | 15.06 | 15.12 | 14.96 | 15.07 | 238,535 | +0.02(+0.12%) |
Jul 24, 2014 | 15.23 | 15.24 | 14.96 | 15.05 | 227,296 | -0.15(-0.98%) |
Jul 23, 2014 | 15.26 | 15.34 | 15.09 | 15.20 | 260,635 | -0.03(-0.17%) |
Jul 22, 2014 | 15.16 | 15.24 | 14.91 | 15.23 | 550,642 | +0.11(+0.76%) |
Jul 21, 2014 | 15.19 | 15.19 | 14.94 | 15.12 | 386,107 | -0.12(-0.81%) |
Jul 18, 2014 | 15.26 | 15.34 | 15.12 | 15.24 | 372,596 | +0.01(+0.06%) |
Jul 17, 2014 | 15.27 | 15.38 | 15.05 | 15.23 | 344,956 | -0.07(-0.46%) |
Jul 16, 2014 | 15.51 | 15.62 | 15.30 | 15.30 | 368,309 | -0.11(-0.74%) |
Jul 15, 2014 | 15.14 | 15.43 | 15.14 | 15.41 | 547,101 | +0.29(+1.92%) |
Jul 14, 2014 | 15.47 | 15.47 | 15.11 | 15.12 | 1,893,035 | -0.26(-1.72%) |
Jul 11, 2014 | 15.68 | 15.68 | 15.37 | 15.39 | 527,602 | -0.29(-1.85%) |
Jul 10, 2014 | 15.69 | 15.78 | 15.53 | 15.68 | 1,756,246 | -0.09(-0.56%) |
Jul 09, 2014 | 15.74 | 15.78 | 15.45 | 15.77 | 1,205,288 | -0.04(-0.22%) |
Jul 08, 2014 | 15.79 | 15.92 | 15.67 | 15.80 | 1,105,507 | -0.04(-0.22%) |
Jul 07, 2014 | 15.89 | 15.89 | 15.71 | 15.84 | 484,404 | -0.13(-0.83%) |
Jul 03, 2014 | 15.65 | 15.97 | 15.97 | 15.97 | 974,637 | +0.31(+1.97%) |
Jul 02, 2014 | 15.39 | 15.78 | 15.37 | 15.66 | 1,023,758 | +0.27(+1.77%) |
Jul 01, 2014 | 15.17 | 15.42 | 15.15 | 15.39 | 1,259,460 | +0.32(+2.10%) |
Jun 30, 2014 | 14.90 | 15.12 | 14.75 | 15.07 | 856,517 | +0.26(+1.72%) |
Jun 27, 2014 | 14.76 | 14.86 | 14.53 | 14.82 | 1,317,582 | +0.02(+0.12%) |
Jun 26, 2014 | 14.78 | 14.88 | 14.63 | 14.80 | 453,825 | +0.01(+0.06%) |
Jun 25, 2014 | 14.97 | 14.97 | 14.67 | 14.79 | 610,733 | +0.05(+0.36%) |
Jun 24, 2014 | 14.97 | 15.03 | 14.67 | 14.74 | 804,080 | -0.18(-1.24%) |
Jun 23, 2014 | 14.61 | 14.97 | 14.61 | 14.92 | 960,378 | +0.03(+0.18%) |
Jun 20, 2014 | 15.22 | 15.23 | 14.88 | 14.90 | 1,094,746 | -0.39(-2.53%) |
Jun 19, 2014 | 15.15 | 15.29 | 15.06 | 15.28 | 496,488 | +0.22(+1.46%) |
Jun 18, 2014 | 15.00 | 15.09 | 14.93 | 15.06 | 392,528 | +0.05(+0.35%) |
Jun 17, 2014 | 14.91 | 15.01 | 14.83 | 15.01 | 766,590 | +0.08(+0.53%) |
Jun 16, 2014 | 15.12 | 15.12 | 14.89 | 14.93 | 764,476 | -0.12(-0.82%) |
Jun 13, 2014 | 15.01 | 15.21 | 14.86 | 15.05 | 1,034,144 | +0.00(+0.00%) |
Jun 12, 2014 | 15.11 | 15.22 | 14.95 | 15.05 | 720,561 | -0.10(-0.64%) |
Jun 11, 2014 | 14.58 | 15.27 | 14.57 | 15.15 | 933,534 | -0.19(-1.26%) |
Jun 10, 2014 | 15.71 | 15.75 | 15.21 | 15.34 | 1,067,412 | -0.36(-2.30%) |
Jun 06, 2014 | 14.96 | 15.77 | 14.96 | 15.70 | 1,600,575 | +0.84(+5.68%) |
Jun 05, 2014 | 14.94 | 14.94 | 14.66 | 14.86 | 708,035 | -0.03(-0.18%) |
Jun 04, 2014 | 14.74 | 14.89 | 14.69 | 14.89 | 654,805 | +0.01(+0.06%) |
Jun 03, 2014 | 14.75 | 14.91 | 14.57 | 14.88 | 1,259,467 | +0.26(+1.81%) |
Jun 02, 2014 | 14.63 | 14.74 | 14.53 | 14.61 | 343,355 | -0.06(-0.42%) |
May 30, 2014 | 14.45 | 14.70 | 14.43 | 14.68 | 577,016 | +0.15(+1.03%) |
May 29, 2014 | 14.58 | 14.62 | 14.51 | 14.53 | 434,273 | -0.03(-0.18%) |
May 28, 2014 | 14.59 | 14.65 | 14.51 | 14.55 | 531,904 | -0.04(-0.24%) |
May 27, 2014 | 14.38 | 14.61 | 14.32 | 14.59 | 816,993 | +0.18(+1.22%) |
May 23, 2014 | 14.33 | 14.41 | 14.41 | 14.41 | 477,941 | -0.02(-0.12%) |
May 22, 2014 | 14.25 | 14.50 | 14.16 | 14.43 | 602,881 | +0.20(+1.42%) |
May 21, 2014 | 14.30 | 14.34 | 14.14 | 14.23 | 602,997 | -0.03(-0.19%) |
May 20, 2014 | 14.18 | 14.28 | 14.13 | 14.25 | 590,149 | +0.00(+0.00%) |
May 19, 2014 | 14.08 | 14.26 | 13.99 | 14.25 | 846,320 | +0.11(+0.75%) |
May 16, 2014 | 14.02 | 14.19 | 13.87 | 14.15 | 2,211,590 | +0.10(+0.69%) |
May 15, 2014 | 14.16 | 14.28 | 13.88 | 14.05 | 1,387,584 | +0.18(+1.27%) |
May 14, 2014 | 14.46 | 14.52 | 13.86 | 13.87 | 2,566,723 | +0.29(+2.14%) |
May 13, 2014 | 13.72 | 13.72 | 13.40 | 13.58 | 2,729,470 | -0.35(-2.53%) |
May 12, 2014 | 13.88 | 14.10 | 13.87 | 13.94 | 1,757,394 | +0.11(+0.83%) |
May 09, 2014 | 13.88 | 14.03 | 13.80 | 13.82 | 753,236 | -0.04(-0.25%) |
May 08, 2014 | 13.92 | 14.14 | 13.76 | 13.86 | 759,223 | -0.11(-0.82%) |
May 07, 2014 | 13.92 | 14.02 | 13.80 | 13.97 | 597,411 | +0.04(+0.32%) |
May 06, 2014 | 14.08 | 14.08 | 13.88 | 13.93 | 452,563 | -0.28(-1.98%) |
May 05, 2014 | 14.38 | 14.38 | 14.09 | 14.21 | 458,109 | -0.18(-1.28%) |
May 02, 2014 | 14.14 | 14.42 | 14.07 | 14.39 | 517,121 | +0.28(+2.00%) |
May 01, 2014 | 14.07 | 14.23 | 13.92 | 14.11 | 855,290 | -0.01(-0.06%) |
Apr 30, 2014 | 14.01 | 14.13 | 13.94 | 14.12 | 1,018,564 | +0.14(+1.01%) |
Apr 29, 2014 | 14.01 | 14.22 | 13.98 | 13.98 | 777,843 | -0.03(-0.19%) |
Apr 28, 2014 | 13.76 | 14.17 | 13.73 | 14.01 | 1,411,390 | +0.26(+1.86%) |
Apr 25, 2014 | 13.64 | 13.81 | 13.63 | 13.75 | 869,839 | +0.00(+0.00%) |
Apr 24, 2014 | 13.88 | 13.90 | 13.70 | 13.75 | 494,766 | -0.11(-0.83%) |
Apr 23, 2014 | 13.82 | 13.92 | 13.73 | 13.87 | 832,015 | +0.10(+0.70%) |
Apr 22, 2014 | 13.77 | 13.87 | 13.70 | 13.77 | 621,331 | -0.01(-0.06%) |
Apr 21, 2014 | 13.83 | 13.89 | 13.70 | 13.78 | 342,288 | -0.08(-0.57%) |
Apr 17, 2014 | 13.88 | 13.86 | 13.86 | 13.86 | 488,057 | +0.00(+0.00%) |
Apr 16, 2014 | 13.83 | 13.88 | 13.67 | 13.86 | 934,684 | +0.12(+0.90%) |
Apr 15, 2014 | 13.85 | 13.88 | 13.64 | 13.73 | 1,402,290 | +0.02(+0.13%) |
Apr 14, 2014 | 13.63 | 13.85 | 13.54 | 13.72 | 1,101,142 | +0.18(+1.37%) |
Apr 11, 2014 | 13.65 | 13.71 | 13.47 | 13.53 | 841,369 | -0.13(-0.97%) |
Apr 10, 2014 | 13.51 | 13.80 | 13.42 | 13.66 | 675,199 | +0.18(+1.37%) |
Apr 09, 2014 | 13.40 | 13.51 | 13.40 | 13.48 | 585,928 | +0.04(+0.33%) |
Apr 08, 2014 | 13.40 | 13.53 | 13.36 | 13.43 | 1,084,489 | +0.07(+0.53%) |
Apr 07, 2014 | 13.33 | 13.41 | 13.32 | 13.36 | 1,196,779 | -0.02(-0.13%) |
Apr 04, 2014 | 13.32 | 13.41 | 13.29 | 13.38 | 2,122,631 | +0.09(+0.66%) |
Apr 03, 2014 | 13.25 | 13.40 | 13.19 | 13.29 | 1,990,367 | +0.10(+0.73%) |
Apr 02, 2014 | 13.21 | 13.28 | 13.07 | 13.20 | 2,179,218 | +0.00(+0.00%) |
Apr 01, 2014 | 13.18 | 13.34 | 13.08 | 13.20 | 1,597,985 | +0.02(+0.13%) |
Mar 31, 2014 | 13.21 | 13.21 | 13.07 | 13.18 | 1,508,606 | -0.01(-0.07%) |
Mar 28, 2014 | 13.15 | 13.24 | 13.10 | 13.19 | 788,656 | +0.05(+0.40%) |
Mar 27, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 614,676 | +0.03(+0.20%) |
Mar 26, 2014 | 13.20 | 13.26 | 13.02 | 13.11 | 1,022,858 | -0.11(-0.87%) |
Mar 25, 2014 | 13.29 | 13.37 | 13.10 | 13.22 | 849,563 | -0.05(-0.40%) |
Mar 24, 2014 | 13.21 | 13.41 | 13.19 | 13.28 | 689,003 | -0.07(-0.53%) |
Mar 21, 2014 | 13.23 | 13.41 | 13.20 | 13.35 | 1,396,841 | +0.11(+0.86%) |
Mar 20, 2014 | 13.20 | 13.29 | 13.11 | 13.23 | 741,613 | -0.02(-0.13%) |
Mar 19, 2014 | 13.34 | 13.43 | 13.17 | 13.25 | 1,534,545 | -0.13(-0.99%) |
Mar 18, 2014 | 13.32 | 13.43 | 13.27 | 13.38 | 1,259,022 | +0.04(+0.33%) |
Mar 17, 2014 | 13.21 | 13.41 | 13.10 | 13.34 | 861,871 | +0.21(+1.61%) |
Mar 14, 2014 | 13.11 | 13.42 | 12.96 | 13.13 | 2,963,696 | -0.27(-2.04%) |
Mar 13, 2014 | 13.65 | 13.71 | 13.26 | 13.40 | 875,859 | -0.19(-1.42%) |
Mar 12, 2014 | 13.37 | 13.80 | 13.30 | 13.59 | 1,781,599 | +0.21(+1.58%) |
Mar 11, 2014 | 13.88 | 13.90 | 13.29 | 13.38 | 1,468,366 | -0.56(-4.04%) |
Mar 10, 2014 | 13.73 | 14.01 | 13.46 | 13.95 | 1,439,150 | +0.20(+1.47%) |
Mar 07, 2014 | 13.20 | 13.90 | 13.18 | 13.74 | 2,628,032 | +0.48(+3.58%) |
Mar 06, 2014 | 13.20 | 13.36 | 13.14 | 13.27 | 964,971 | +0.06(+0.47%) |
Mar 05, 2014 | 13.29 | 13.43 | 13.09 | 13.21 | 821,419 | -0.05(-0.40%) |
Mar 04, 2014 | 13.18 | 13.43 | 13.16 | 13.26 | 706,397 | +0.14(+1.07%) |
Mar 03, 2014 | 13.02 | 13.30 | 12.99 | 13.12 | 732,349 | +0.05(+0.40%) |
Feb 28, 2014 | 12.94 | 13.20 | 12.86 | 13.07 | 877,527 | +0.12(+0.95%) |
Feb 27, 2014 | 12.96 | 13.42 | 12.85 | 12.94 | 1,093,438 | -0.08(-0.61%) |
Feb 26, 2014 | 13.03 | 13.62 | 12.97 | 13.02 | 4,625,290 | -0.03(-0.20%) |
Feb 25, 2014 | 12.99 | 13.23 | 12.96 | 13.05 | 1,287,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.76 | 13.15 | 12.73 | 12.92 | 1,136,895 | +0.19(+1.52%) |
Feb 21, 2014 | 12.79 | 13.02 | 12.66 | 12.73 | 702,745 | -0.07(-0.55%) |
Feb 20, 2014 | 12.73 | 13.10 | 12.52 | 12.80 | 1,371,742 | +0.39(+3.12%) |
Feb 19, 2014 | 12.41 | 12.56 | 12.30 | 12.41 | 731,561 | -0.07(-0.56%) |
Feb 18, 2014 | 12.97 | 13.05 | 12.41 | 12.48 | 1,521,172 | -0.48(-3.73%) |
Feb 14, 2014 | 12.34 | 12.97 | 12.97 | 12.97 | 3,375,257 | +0.90(+7.43%) |
Feb 13, 2014 | 11.80 | 12.12 | 11.71 | 12.07 | 756,144 | +0.26(+2.24%) |
Feb 12, 2014 | 11.65 | 11.88 | 11.54 | 11.81 | 633,552 | +0.15(+1.28%) |
Feb 11, 2014 | 11.68 | 11.71 | 11.58 | 11.66 | 704,700 | +0.00(+0.00%) |
Feb 10, 2014 | 11.62 | 11.75 | 11.57 | 11.66 | 543,379 | +0.00(+0.00%) |
Feb 07, 2014 | 11.90 | 11.99 | 11.60 | 11.66 | 616,805 | -0.23(-1.92%) |
Feb 06, 2014 | 12.07 | 12.12 | 11.72 | 11.89 | 965,883 | +0.13(+1.12%) |
Feb 05, 2014 | 11.82 | 11.82 | 11.29 | 11.75 | 1,264,043 | -0.05(-0.45%) |
Feb 04, 2014 | 12.58 | 12.70 | 11.40 | 11.81 | 2,167,407 | +0.11(+0.98%) |
Feb 03, 2014 | 11.83 | 12.17 | 11.55 | 11.69 | 1,384,142 | -0.18(-1.48%) |
Jan 31, 2014 | 11.81 | 12.03 | 11.75 | 11.87 | 912,986 | -0.01(-0.07%) |
Jan 30, 2014 | 11.80 | 12.09 | 11.77 | 11.88 | 714,433 | +0.08(+0.67%) |
Jan 29, 2014 | 12.06 | 12.13 | 11.79 | 11.80 | 1,196,794 | -0.42(-3.46%) |
Jan 28, 2014 | 12.12 | 12.33 | 11.95 | 12.22 | 1,275,151 | +0.27(+2.28%) |
Jan 27, 2014 | 12.19 | 12.63 | 11.86 | 11.95 | 1,610,826 | -0.29(-2.37%) |
Jan 24, 2014 | 12.70 | 12.75 | 11.97 | 12.24 | 1,443,236 | -0.49(-3.87%) |
Jan 23, 2014 | 12.49 | 12.78 | 12.03 | 12.73 | 1,794,660 | +0.04(+0.35%) |
Jan 22, 2014 | 12.53 | 12.73 | 12.34 | 12.69 | 1,266,987 | +0.01(+0.07%) |
Jan 21, 2014 | 12.91 | 12.97 | 12.56 | 12.68 | 1,406,547 | -0.26(-2.04%) |
Jan 17, 2014 | 13.13 | 12.94 | 12.94 | 12.94 | 1,702,404 | -0.63(-4.67%) |
Jan 16, 2014 | 13.39 | 13.69 | 13.31 | 13.58 | 762,871 | +0.11(+0.85%) |
Jan 15, 2014 | 13.32 | 13.51 | 13.21 | 13.46 | 494,456 | +0.14(+1.06%) |
Jan 14, 2014 | 13.29 | 13.40 | 13.20 | 13.32 | 402,248 | +0.10(+0.73%) |
Jan 13, 2014 | 13.26 | 13.40 | 13.17 | 13.22 | 519,916 | -0.11(-0.86%) |
Jan 10, 2014 | 13.35 | 13.37 | 13.18 | 13.34 | 294,788 | +0.00(+0.00%) |
Jan 09, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 651,441 | +0.05(+0.40%) |
Jan 08, 2014 | 13.29 | 13.42 | 13.07 | 13.29 | 789,380 | -0.08(-0.59%) |
Jan 07, 2014 | 13.25 | 13.50 | 13.14 | 13.36 | 566,848 | -0.01(-0.07%) |
Jan 06, 2014 | 13.80 | 13.80 | 13.24 | 13.37 | 948,264 | -0.33(-2.44%) |
Jan 03, 2014 | 13.67 | 13.88 | 13.65 | 13.71 | 528,671 | +0.01(+0.06%) |
Jan 02, 2014 | 13.43 | 13.74 | 13.34 | 13.70 | 890,902 | +0.28(+2.10%) |
Dec 31, 2013 | 13.57 | 13.42 | 13.42 | 13.42 | 547,615 | -0.14(-1.04%) |
Dec 30, 2013 | 13.57 | 13.65 | 13.31 | 13.56 | 646,627 | -0.07(-0.52%) |
Dec 27, 2013 | 13.37 | 13.70 | 13.29 | 13.63 | 1,169,556 | +0.44(+3.34%) |
Dec 26, 2013 | 13.27 | 13.38 | 13.17 | 13.19 | 316,775 | -0.03(-0.20%) |
Dec 24, 2013 | 13.19 | 13.42 | 13.17 | 13.21 | 349,346 | -0.04(-0.27%) |
Dec 23, 2013 | 13.38 | 13.41 | 13.02 | 13.25 | 1,863,029 | -0.04(-0.33%) |
Dec 20, 2013 | 13.33 | 13.41 | 13.15 | 13.29 | 824,799 | -0.06(-0.46%) |
Dec 19, 2013 | 13.24 | 13.37 | 13.20 | 13.36 | 416,594 | +0.08(+0.60%) |
Dec 18, 2013 | 13.29 | 13.34 | 13.19 | 13.28 | 484,106 | +0.03(+0.20%) |
Dec 17, 2013 | 13.43 | 13.43 | 13.23 | 13.25 | 476,983 | -0.10(-0.73%) |
Dec 16, 2013 | 13.46 | 13.52 | 13.21 | 13.35 | 1,404,475 | -0.07(-0.52%) |
Dec 13, 2013 | 13.33 | 13.43 | 13.03 | 13.42 | 1,826,974 | -0.33(-2.43%) |
Dec 12, 2013 | 13.60 | 13.77 | 13.60 | 13.75 | 389,379 | +0.07(+0.51%) |
Dec 11, 2013 | 13.64 | 13.84 | 13.57 | 13.68 | 741,021 | +0.02(+0.13%) |
Dec 10, 2013 | 13.78 | 13.81 | 13.53 | 13.66 | 749,378 | -0.14(-1.02%) |
Dec 09, 2013 | 13.73 | 13.84 | 13.49 | 13.80 | 655,468 | +0.11(+0.77%) |
Dec 06, 2013 | 14.17 | 14.17 | 13.54 | 13.70 | 957,264 | -0.42(-2.99%) |
Dec 05, 2013 | 14.08 | 14.17 | 14.08 | 14.12 | 239,938 | -0.01(-0.06%) |
Dec 04, 2013 | 14.26 | 14.26 | 13.94 | 14.13 | 354,693 | -0.12(-0.86%) |
Dec 03, 2013 | 14.11 | 14.40 | 13.97 | 14.25 | 764,027 | +0.07(+0.50%) |
Dec 02, 2013 | 14.41 | 14.50 | 14.12 | 14.18 | 587,290 | -0.26(-1.83%) |
Nov 29, 2013 | 14.26 | 14.68 | 14.25 | 14.45 | 522,572 | -0.09(-0.60%) |
Nov 27, 2013 | 14.29 | 14.63 | 14.28 | 14.53 | 477,907 | +0.29(+2.04%) |
Nov 26, 2013 | 14.30 | 14.42 | 14.16 | 14.24 | 526,673 | +0.00(+0.00%) |
Nov 25, 2013 | 14.17 | 14.30 | 14.13 | 14.24 | 355,428 | +0.09(+0.62%) |
Nov 22, 2013 | 14.03 | 14.18 | 13.89 | 14.16 | 579,856 | +0.17(+1.20%) |
Nov 21, 2013 | 13.59 | 14.19 | 13.56 | 13.99 | 743,696 | +0.43(+3.18%) |
Nov 20, 2013 | 13.77 | 13.97 | 13.46 | 13.56 | 867,554 | -0.11(-0.84%) |
Nov 19, 2013 | 13.56 | 13.78 | 13.56 | 13.67 | 526,832 | +0.04(+0.32%) |
Nov 18, 2013 | 13.82 | 13.94 | 13.58 | 13.63 | 1,718,139 | -0.21(-1.53%) |
Nov 15, 2013 | 13.64 | 14.06 | 13.51 | 13.84 | 2,302,964 | +0.09(+0.64%) |
Nov 14, 2013 | 13.61 | 13.77 | 13.43 | 13.75 | 715,698 | +0.33(+2.42%) |
Nov 12, 2013 | 13.43 | 13.44 | 13.20 | 13.43 | 661,514 | +0.04(+0.26%) |
Nov 11, 2013 | 13.22 | 13.43 | 13.15 | 13.39 | 653,519 | +0.20(+1.53%) |
Nov 08, 2013 | 13.25 | 13.39 | 13.03 | 13.19 | 1,967,887 | -0.11(-0.79%) |
Nov 07, 2013 | 13.52 | 14.25 | 12.87 | 13.29 | 2,656,567 | -0.26(-1.88%) |
Nov 06, 2013 | 13.53 | 13.62 | 13.38 | 13.55 | 1,327,023 | +0.11(+0.78%) |
Nov 05, 2013 | 13.51 | 13.58 | 13.23 | 13.44 | 848,231 | -0.11(-0.84%) |
Nov 04, 2013 | 13.63 | 13.80 | 13.41 | 13.56 | 1,053,069 | -0.09(-0.64%) |