Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.40 | 15.50 | 15.00 | 15.44 | 24,141 | +0.16(+1.05%) |
Oct 30, 2014 | 15.16 | 15.30 | 14.67 | 15.28 | 22,149 | +0.03(+0.20%) |
Oct 29, 2014 | 15.25 | 15.37 | 15.10 | 15.25 | 21,312 | +0.00(+0.00%) |
Oct 28, 2014 | 14.72 | 15.30 | 14.60 | 15.25 | 58,811 | +0.61(+4.17%) |
Oct 27, 2014 | 14.65 | 14.75 | 14.73 | 14.64 | 5,515 | -0.09(-0.61%) |
Oct 24, 2014 | 14.70 | 14.75 | 14.60 | 14.73 | 7,202 | -0.01(-0.07%) |
Oct 23, 2014 | 14.75 | 14.75 | 14.43 | 14.74 | 12,792 | +0.11(+0.75%) |
Oct 22, 2014 | 14.84 | 14.88 | 14.60 | 14.63 | 10,531 | -0.21(-1.42%) |
Oct 21, 2014 | 14.97 | 15.00 | 14.64 | 14.84 | 22,236 | -0.01(-0.07%) |
Oct 20, 2014 | 14.60 | 14.86 | 14.60 | 14.85 | 11,467 | +0.24(+1.64%) |
Oct 17, 2014 | 15.01 | 15.01 | 14.60 | 14.61 | 17,126 | -0.34(-2.27%) |
Oct 16, 2014 | 14.71 | 15.01 | 14.71 | 14.95 | 26,453 | -0.03(-0.20%) |
Oct 15, 2014 | 14.63 | 15.00 | 14.60 | 14.98 | 22,913 | +0.13(+0.88%) |
Oct 14, 2014 | 14.97 | 15.00 | 14.38 | 14.85 | 31,294 | -0.05(-0.34%) |
Oct 13, 2014 | 14.26 | 15.00 | 14.26 | 14.90 | 24,125 | +0.36(+2.48%) |
Oct 10, 2014 | 14.33 | 14.69 | 14.25 | 14.54 | 12,782 | +0.10(+0.69%) |
Oct 09, 2014 | 14.91 | 14.91 | 14.44 | 14.44 | 33,999 | -0.55(-3.67%) |
Oct 08, 2014 | 14.54 | 15.04 | 14.25 | 14.99 | 28,998 | +0.39(+2.67%) |
Oct 07, 2014 | 14.82 | 14.93 | 14.55 | 14.60 | 11,980 | -0.39(-2.60%) |
Oct 06, 2014 | 14.72 | 15.00 | 14.55 | 14.99 | 14,099 | +0.26(+1.77%) |
Oct 03, 2014 | 15.16 | 15.16 | 14.61 | 14.73 | 11,179 | -0.23(-1.54%) |
Oct 02, 2014 | 14.65 | 15.42 | 14.25 | 14.96 | 20,104 | +0.36(+2.47%) |
Oct 01, 2014 | 15.22 | 15.28 | 14.60 | 14.60 | 65,351 | -0.67(-4.39%) |
Sep 30, 2014 | 15.01 | 15.50 | 14.96 | 15.27 | 63,213 | +0.20(+1.33%) |
Sep 29, 2014 | 15.00 | 15.14 | 14.83 | 15.07 | 15,468 | +0.02(+0.13%) |
Sep 26, 2014 | 14.92 | 15.18 | 14.33 | 15.05 | 49,677 | +0.16(+1.07%) |
Sep 25, 2014 | 14.91 | 15.00 | 14.65 | 14.89 | 31,237 | -0.08(-0.53%) |
Sep 24, 2014 | 14.92 | 15.17 | 14.47 | 14.97 | 33,711 | +0.16(+1.08%) |
Sep 23, 2014 | 14.66 | 15.00 | 14.46 | 14.81 | 22,656 | +0.13(+0.89%) |
Sep 22, 2014 | 14.16 | 14.81 | 14.16 | 14.68 | 22,231 | +0.44(+3.09%) |
Sep 19, 2014 | 14.15 | 14.71 | 14.10 | 14.24 | 65,289 | +0.12(+0.85%) |
Sep 18, 2014 | 14.15 | 14.60 | 14.06 | 14.12 | 31,771 | -0.07(-0.49%) |
Sep 17, 2014 | 14.15 | 14.56 | 14.06 | 14.19 | 14,724 | -0.18(-1.25%) |
Sep 16, 2014 | 14.41 | 14.54 | 14.13 | 14.37 | 13,697 | +0.08(+0.56%) |
Sep 15, 2014 | 14.12 | 14.99 | 14.12 | 14.29 | 12,802 | -0.49(-3.32%) |
Sep 12, 2014 | 15.00 | 15.00 | 14.73 | 14.78 | 10,388 | -0.38(-2.51%) |
Sep 11, 2014 | 14.57 | 15.25 | 14.57 | 15.16 | 16,210 | +0.18(+1.20%) |
Sep 10, 2014 | 14.78 | 14.99 | 14.70 | 14.98 | 7,030 | +0.27(+1.84%) |
Sep 09, 2014 | 14.94 | 15.00 | 14.70 | 14.71 | 8,836 | -0.21(-1.41%) |
Sep 08, 2014 | 14.61 | 15.31 | 14.61 | 14.92 | 8,699 | +0.39(+2.68%) |
Sep 05, 2014 | 14.69 | 14.69 | 14.27 | 14.53 | 13,186 | -0.24(-1.62%) |
Sep 04, 2014 | 14.56 | 15.30 | 15.16 | 14.77 | 24,987 | -0.39(-2.57%) |
Sep 03, 2014 | 15.09 | 15.32 | 15.00 | 15.16 | 39,210 | -0.21(-1.37%) |
Sep 02, 2014 | 14.20 | 14.20 | 14.20 | 15.37 | 24,867 | +1.31(+9.32%) |
Aug 29, 2014 | 14.00 | 14.06 | 14.06 | 14.06 | 34,400 | +0.06(+0.43%) |
Aug 28, 2014 | 14.45 | 14.50 | 13.91 | 14.00 | 14,160 | -0.47(-3.25%) |
Aug 27, 2014 | 14.95 | 15.39 | 14.37 | 14.47 | 9,160 | -0.41(-2.76%) |
Aug 26, 2014 | 15.05 | 15.10 | 14.76 | 14.88 | 12,929 | -0.08(-0.53%) |
Aug 25, 2014 | 14.90 | 15.49 | 14.90 | 14.96 | 39,017 | +0.20(+1.36%) |
Aug 22, 2014 | 14.39 | 15.12 | 14.39 | 14.76 | 17,364 | +0.40(+2.79%) |
Aug 21, 2014 | 14.45 | 14.45 | 14.27 | 14.36 | 7,367 | -0.11(-0.76%) |
Aug 20, 2014 | 14.27 | 14.62 | 13.89 | 14.47 | 55,325 | +0.19(+1.33%) |
Aug 19, 2014 | 14.95 | 14.95 | 14.22 | 14.28 | 8,837 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.43 | 14.20 | 14.35 | 12,332 | +0.09(+0.63%) |
Aug 15, 2014 | 14.68 | 14.80 | 14.19 | 14.26 | 23,515 | -0.24(-1.66%) |
Aug 14, 2014 | 14.11 | 14.11 | 14.07 | 14.50 | 21,795 | +0.43(+3.06%) |
Aug 13, 2014 | 14.01 | 14.14 | 13.90 | 14.07 | 23,393 | +0.07(+0.50%) |
Aug 12, 2014 | 14.07 | 14.76 | 13.95 | 14.00 | 36,227 | -0.11(-0.78%) |
Aug 11, 2014 | 13.75 | 14.16 | 13.75 | 14.11 | 243,964 | +0.37(+2.69%) |
Aug 08, 2014 | 13.50 | 13.88 | 13.23 | 13.74 | 48,176 | +0.49(+3.70%) |
Aug 07, 2014 | 14.11 | 14.12 | 12.47 | 13.25 | 72,370 | -0.86(-6.09%) |
Aug 06, 2014 | 15.09 | 15.61 | 14.02 | 14.11 | 48,775 | -1.04(-6.86%) |
Aug 05, 2014 | 16.49 | 17.43 | 15.00 | 15.15 | 154,726 | -1.80(-10.62%) |
Aug 04, 2014 | 16.47 | 17.25 | 16.05 | 16.95 | 119,100 | +0.48(+2.91%) |
Aug 01, 2014 | 15.98 | 16.56 | 15.74 | 16.47 | 103,433 | +0.57(+3.58%) |
Jul 31, 2014 | 16.05 | 16.49 | 15.73 | 15.90 | 133,050 | -0.34(-2.09%) |
Jul 30, 2014 | 16.14 | 16.37 | 15.66 | 16.24 | 163,978 | +0.30(+1.88%) |
Jul 29, 2014 | 16.45 | 16.45 | 15.68 | 15.94 | 72,031 | -0.06(-0.38%) |
Jul 28, 2014 | 16.21 | 16.26 | 15.90 | 16.00 | 103,495 | -0.06(-0.37%) |
Jul 25, 2014 | 15.92 | 16.21 | 15.19 | 16.06 | 57,159 | -0.05(-0.31%) |
Jul 24, 2014 | 15.96 | 16.21 | 15.57 | 16.11 | 53,078 | +0.40(+2.55%) |
Jul 23, 2014 | 16.01 | 16.16 | 15.51 | 15.71 | 35,580 | -0.19(-1.19%) |
Jul 22, 2014 | 16.54 | 16.81 | 15.69 | 15.90 | 129,478 | -0.62(-3.75%) |
Jul 21, 2014 | 16.48 | 16.65 | 15.91 | 16.52 | 60,051 | -0.08(-0.48%) |
Jul 18, 2014 | 16.39 | 16.93 | 16.02 | 16.60 | 49,610 | +0.09(+0.55%) |
Jul 17, 2014 | 16.49 | 16.93 | 16.28 | 16.51 | 72,089 | -0.04(-0.24%) |
Jul 16, 2014 | 16.90 | 17.23 | 16.38 | 16.55 | 96,727 | -0.30(-1.78%) |
Jul 15, 2014 | 17.00 | 17.48 | 16.42 | 16.85 | 65,220 | -0.17(-1.00%) |
Jul 14, 2014 | 17.20 | 17.36 | 16.52 | 17.02 | 43,999 | -0.05(-0.32%) |
Jul 11, 2014 | 16.92 | 17.65 | 16.89 | 17.07 | 64,600 | +0.09(+0.50%) |
Jul 10, 2014 | 16.51 | 17.29 | 16.23 | 16.99 | 69,239 | +0.27(+1.65%) |
Jul 09, 2014 | 16.70 | 17.62 | 16.31 | 16.71 | 46,850 | +0.04(+0.21%) |
Jul 08, 2014 | 16.32 | 17.77 | 16.08 | 16.68 | 57,697 | +0.28(+1.71%) |
Jul 07, 2014 | 17.71 | 17.71 | 16.12 | 16.40 | 37,877 | -1.33(-7.50%) |
Jul 03, 2014 | 17.87 | 17.73 | 17.73 | 17.73 | 61,000 | -0.13(-0.73%) |
Jul 02, 2014 | 17.26 | 18.09 | 17.01 | 17.86 | 112,072 | +0.53(+3.06%) |
Jul 01, 2014 | 16.82 | 17.76 | 16.10 | 17.33 | 97,135 | +0.50(+2.97%) |
Jun 30, 2014 | 16.84 | 18.69 | 16.33 | 16.83 | 158,158 | +0.03(+0.18%) |
Jun 27, 2014 | 17.16 | 17.27 | 16.28 | 16.80 | 932,022 | -0.48(-2.78%) |
Jun 26, 2014 | 18.05 | 18.10 | 17.00 | 17.28 | 119,309 | -0.82(-4.53%) |
Jun 25, 2014 | 17.66 | 18.20 | 17.50 | 18.10 | 75,966 | +0.27(+1.51%) |
Jun 24, 2014 | 17.82 | 17.85 | 17.54 | 17.83 | 89,246 | -0.01(-0.06%) |
Jun 23, 2014 | 18.18 | 18.18 | 17.43 | 17.84 | 44,716 | -0.10(-0.56%) |
Jun 20, 2014 | 17.75 | 18.15 | 17.21 | 17.94 | 73,981 | +0.13(+0.73%) |
Jun 19, 2014 | 18.10 | 18.10 | 17.60 | 17.81 | 36,644 | -0.28(-1.55%) |
Jun 18, 2014 | 17.60 | 18.20 | 17.60 | 18.09 | 48,026 | -0.26(-1.42%) |
Jun 17, 2014 | 18.14 | 18.35 | 17.26 | 18.35 | 49,949 | +0.15(+0.82%) |
Jun 16, 2014 | 17.51 | 18.44 | 17.02 | 18.20 | 66,720 | +0.71(+4.06%) |
Jun 13, 2014 | 16.95 | 18.34 | 16.45 | 17.49 | 171,351 | +0.63(+3.74%) |
Jun 12, 2014 | 17.00 | 17.00 | 16.65 | 16.86 | 25,966 | -0.15(-0.88%) |
Jun 11, 2014 | 16.87 | 17.27 | 16.66 | 17.01 | 31,831 | +0.00(+0.00%) |
Jun 10, 2014 | 16.91 | 17.19 | 16.50 | 17.01 | 38,103 | +0.07(+0.41%) |
Jun 06, 2014 | 16.74 | 17.08 | 16.39 | 16.94 | 31,447 | +0.31(+1.86%) |
Jun 05, 2014 | 16.68 | 17.01 | 16.14 | 16.63 | 19,200 | -0.06(-0.36%) |
Jun 04, 2014 | 16.82 | 17.00 | 16.00 | 16.69 | 103,684 | -0.15(-0.89%) |
Jun 03, 2014 | 17.15 | 17.15 | 16.68 | 16.84 | 47,962 | +0.06(+0.36%) |
Jun 02, 2014 | 17.34 | 17.34 | 16.12 | 16.78 | 29,526 | -0.60(-3.45%) |
May 30, 2014 | 17.87 | 17.90 | 17.23 | 17.38 | 107,465 | -0.43(-2.41%) |
May 29, 2014 | 17.26 | 18.22 | 17.02 | 17.81 | 31,189 | +0.70(+4.09%) |
May 28, 2014 | 17.50 | 17.50 | 16.85 | 17.11 | 21,252 | -0.27(-1.55%) |
May 27, 2014 | 17.26 | 17.94 | 17.14 | 17.38 | 27,824 | +0.27(+1.58%) |
May 23, 2014 | 17.63 | 17.11 | 17.11 | 17.11 | 37,700 | -0.80(-4.47%) |
May 22, 2014 | 18.23 | 18.50 | 17.84 | 17.91 | 13,368 | +0.20(+1.13%) |
May 21, 2014 | 17.10 | 18.14 | 17.06 | 17.71 | 34,884 | +0.74(+4.36%) |
May 20, 2014 | 17.29 | 18.31 | 16.49 | 16.97 | 49,597 | -0.45(-2.58%) |
May 19, 2014 | 18.19 | 18.53 | 17.34 | 17.42 | 29,267 | -0.82(-4.50%) |
May 16, 2014 | 18.95 | 19.03 | 18.00 | 18.24 | 30,347 | -0.71(-3.75%) |
May 15, 2014 | 19.15 | 19.50 | 18.67 | 18.95 | 54,205 | -0.22(-1.15%) |
May 14, 2014 | 19.52 | 19.94 | 18.80 | 19.17 | 41,581 | -0.46(-2.34%) |
May 13, 2014 | 19.97 | 20.00 | 18.68 | 19.63 | 80,411 | -0.36(-1.80%) |
May 12, 2014 | 19.18 | 20.00 | 19.18 | 19.99 | 34,219 | +0.64(+3.31%) |
May 09, 2014 | 18.60 | 19.98 | 18.38 | 19.35 | 18,014 | +0.65(+3.48%) |
May 08, 2014 | 18.81 | 19.02 | 18.09 | 18.70 | 28,784 | -0.16(-0.85%) |
May 07, 2014 | 18.67 | 19.20 | 18.26 | 18.86 | 40,957 | +0.28(+1.51%) |
May 06, 2014 | 19.49 | 19.49 | 18.00 | 18.58 | 92,468 | -0.83(-4.28%) |
May 05, 2014 | 18.21 | 19.70 | 18.21 | 19.41 | 34,948 | +1.40(+7.77%) |
May 02, 2014 | 17.90 | 18.25 | 17.53 | 18.01 | 60,050 | +0.12(+0.67%) |
May 01, 2014 | 17.79 | 17.97 | 17.60 | 17.89 | 31,091 | -0.01(-0.06%) |
Apr 30, 2014 | 17.88 | 18.00 | 17.70 | 17.90 | 47,539 | -0.10(-0.56%) |
Apr 29, 2014 | 17.22 | 18.00 | 17.17 | 18.00 | 57,792 | +0.93(+5.45%) |
Apr 28, 2014 | 17.89 | 17.89 | 16.22 | 17.07 | 134,149 | -0.70(-3.94%) |
Apr 25, 2014 | 17.70 | 18.42 | 17.64 | 17.77 | 47,347 | +0.06(+0.34%) |
Apr 24, 2014 | 18.03 | 18.30 | 17.45 | 17.71 | 129,354 | -0.14(-0.78%) |
Apr 23, 2014 | 18.01 | 18.49 | 17.74 | 17.85 | 82,990 | -0.22(-1.22%) |
Apr 22, 2014 | 17.90 | 18.30 | 17.90 | 18.07 | 50,589 | +0.06(+0.33%) |
Apr 21, 2014 | 18.01 | 18.01 | 17.80 | 18.01 | 18,954 | +0.03(+0.17%) |
Apr 17, 2014 | 17.76 | 17.98 | 17.98 | 17.98 | 67,400 | +0.11(+0.62%) |
Apr 16, 2014 | 16.90 | 18.02 | 16.90 | 17.87 | 60,988 | +0.92(+5.43%) |
Apr 15, 2014 | 17.09 | 17.39 | 16.73 | 16.95 | 25,869 | -0.08(-0.47%) |
Apr 14, 2014 | 18.19 | 18.50 | 16.11 | 17.03 | 58,257 | -0.91(-5.07%) |
Apr 11, 2014 | 18.21 | 18.65 | 17.60 | 17.94 | 46,277 | -0.48(-2.61%) |
Apr 10, 2014 | 18.81 | 19.00 | 17.50 | 18.42 | 28,092 | -0.35(-1.86%) |
Apr 09, 2014 | 19.20 | 20.00 | 18.49 | 18.77 | 21,651 | -0.29(-1.52%) |
Apr 08, 2014 | 19.25 | 20.30 | 18.63 | 19.06 | 37,528 | -0.25(-1.29%) |
Apr 07, 2014 | 19.54 | 19.54 | 19.00 | 19.31 | 33,841 | -0.26(-1.33%) |
Apr 04, 2014 | 19.90 | 20.20 | 19.55 | 19.57 | 57,073 | -0.14(-0.71%) |
Apr 03, 2014 | 20.86 | 20.86 | 19.65 | 19.71 | 87,899 | -1.05(-5.06%) |
Apr 02, 2014 | 21.01 | 21.25 | 20.45 | 20.76 | 43,668 | -0.13(-0.62%) |
Apr 01, 2014 | 20.00 | 21.21 | 20.00 | 20.89 | 80,879 | +0.82(+4.09%) |
Mar 31, 2014 | 19.95 | 20.79 | 18.96 | 20.07 | 44,193 | +0.15(+0.75%) |
Mar 28, 2014 | 18.90 | 20.39 | 18.32 | 19.92 | 80,804 | +1.11(+5.90%) |
Mar 27, 2014 | 19.41 | 20.00 | 18.61 | 18.81 | 66,520 | -0.84(-4.27%) |
Mar 26, 2014 | 20.20 | 20.24 | 19.20 | 19.65 | 36,500 | -0.40(-2.00%) |
Mar 25, 2014 | 19.96 | 20.44 | 19.70 | 20.05 | 59,118 | +0.28(+1.42%) |
Mar 24, 2014 | 20.44 | 21.94 | 19.45 | 19.77 | 70,355 | -0.53(-2.61%) |
Mar 21, 2014 | 21.65 | 22.45 | 19.81 | 20.30 | 39,480 | -1.35(-6.24%) |
Mar 20, 2014 | 22.50 | 22.90 | 21.40 | 21.65 | 29,439 | -0.80(-3.56%) |
Mar 19, 2014 | 22.90 | 23.00 | 21.20 | 22.45 | 58,241 | -0.57(-2.48%) |
Mar 18, 2014 | 22.93 | 23.11 | 22.59 | 23.02 | 45,176 | +0.14(+0.61%) |
Mar 17, 2014 | 23.93 | 23.99 | 22.35 | 22.88 | 63,402 | -0.63(-2.68%) |
Mar 14, 2014 | 23.38 | 25.11 | 23.38 | 23.51 | 28,028 | -0.76(-3.13%) |
Mar 13, 2014 | 24.37 | 25.17 | 23.34 | 24.27 | 17,547 | -0.09(-0.37%) |
Mar 12, 2014 | 23.79 | 25.22 | 23.35 | 24.36 | 18,934 | +0.36(+1.50%) |
Mar 11, 2014 | 24.25 | 25.15 | 22.62 | 24.00 | 57,225 | -0.19(-0.79%) |
Mar 10, 2014 | 24.25 | 25.20 | 23.04 | 24.19 | 58,207 | -0.23(-0.94%) |
Mar 07, 2014 | 23.91 | 25.16 | 23.04 | 24.42 | 404,111 | +0.67(+2.82%) |
Mar 06, 2014 | 25.38 | 25.38 | 22.28 | 23.75 | 356,453 | +0.68(+2.95%) |
Mar 05, 2014 | 24.00 | 24.12 | 22.96 | 23.07 | 85,180 | +0.07(+0.30%) |
Mar 04, 2014 | 23.25 | 23.70 | 21.22 | 23.00 | 153,133 | +0.01(+0.04%) |
Mar 03, 2014 | 22.54 | 23.70 | 22.00 | 22.99 | 13,507 | +0.74(+3.33%) |
Feb 28, 2014 | 23.47 | 23.61 | 22.00 | 22.25 | 29,348 | -1.15(-4.91%) |
Feb 27, 2014 | 23.15 | 23.68 | 22.85 | 23.40 | 25,068 | +0.30(+1.30%) |
Feb 26, 2014 | 23.09 | 23.25 | 22.78 | 23.10 | 5,188 | +0.03(+0.13%) |
Feb 25, 2014 | 22.92 | 24.10 | 22.87 | 23.07 | 17,713 | +0.25(+1.10%) |
Feb 24, 2014 | 22.75 | 22.96 | 22.36 | 22.82 | 30,656 | +0.08(+0.35%) |
Feb 21, 2014 | 24.00 | 24.00 | 22.60 | 22.74 | 54,490 | -1.25(-5.21%) |
Feb 20, 2014 | 23.82 | 24.00 | 23.46 | 23.99 | 47,914 | +0.28(+1.18%) |
Feb 19, 2014 | 23.93 | 24.00 | 23.60 | 23.71 | 131,676 | -0.28(-1.17%) |
Feb 18, 2014 | 24.00 | 24.00 | 23.36 | 23.99 | 69,038 | +0.60(+2.57%) |
Feb 14, 2014 | 24.43 | 23.39 | 23.39 | 23.39 | 46,600 | -0.60(-2.50%) |
Feb 13, 2014 | 23.99 | 24.00 | 23.38 | 23.99 | 28,486 | +0.31(+1.31%) |
Feb 12, 2014 | 24.00 | 24.72 | 23.28 | 23.68 | 13,305 | -0.31(-1.29%) |
Feb 11, 2014 | 22.30 | 25.05 | 22.30 | 23.99 | 63,227 | +0.91(+3.94%) |
Feb 10, 2014 | 22.64 | 23.34 | 22.02 | 23.08 | 48,493 | +0.62(+2.76%) |
Feb 07, 2014 | 22.30 | 23.00 | 21.94 | 22.46 | 63,649 | +0.33(+1.49%) |
Feb 06, 2014 | 21.57 | 22.41 | 20.89 | 22.13 | 90,881 | +0.45(+2.08%) |
Feb 05, 2014 | 21.66 | 22.99 | 20.79 | 21.68 | 151,420 | -0.18(-0.82%) |
Feb 04, 2014 | 20.38 | 22.71 | 20.38 | 21.86 | 62,192 | +1.24(+6.01%) |
Feb 03, 2014 | 21.04 | 21.19 | 20.50 | 20.62 | 36,446 | -0.56(-2.64%) |
Jan 31, 2014 | 20.17 | 21.70 | 19.55 | 21.18 | 72,315 | +0.60(+2.92%) |
Jan 30, 2014 | 21.33 | 21.33 | 19.53 | 20.58 | 19,588 | +0.38(+1.88%) |
Jan 29, 2014 | 20.88 | 21.10 | 19.97 | 20.20 | 29,468 | -0.96(-4.54%) |
Jan 28, 2014 | 20.81 | 21.53 | 19.44 | 21.16 | 62,998 | +0.32(+1.54%) |
Jan 27, 2014 | 20.31 | 22.17 | 20.01 | 20.84 | 46,079 | -0.22(-1.04%) |
Jan 24, 2014 | 21.31 | 21.98 | 20.25 | 21.06 | 38,061 | -0.47(-2.18%) |
Jan 23, 2014 | 21.80 | 22.89 | 21.26 | 21.53 | 52,339 | -0.25(-1.15%) |
Jan 22, 2014 | 20.95 | 21.94 | 20.57 | 21.78 | 39,777 | +0.78(+3.71%) |
Jan 21, 2014 | 19.85 | 21.02 | 19.30 | 21.00 | 17,065 | +1.42(+7.25%) |
Jan 17, 2014 | 20.02 | 19.58 | 19.58 | 19.58 | 50,500 | -0.47(-2.34%) |
Jan 16, 2014 | 19.17 | 20.43 | 18.93 | 20.05 | 101,312 | +0.71(+3.67%) |
Jan 15, 2014 | 19.33 | 21.00 | 18.51 | 19.34 | 71,204 | +0.01(+0.05%) |
Jan 14, 2014 | 18.70 | 19.36 | 18.30 | 19.33 | 50,770 | +0.81(+4.37%) |
Jan 13, 2014 | 18.89 | 19.76 | 18.50 | 18.52 | 55,491 | -0.37(-1.96%) |
Jan 10, 2014 | 18.79 | 22.00 | 18.50 | 18.89 | 51,298 | +0.16(+0.85%) |
Jan 09, 2014 | 18.21 | 19.42 | 18.21 | 18.73 | 20,031 | +0.53(+2.91%) |
Jan 08, 2014 | 18.12 | 18.20 | 17.25 | 18.20 | 17,542 | +0.00(+0.00%) |
Jan 07, 2014 | 19.01 | 19.91 | 17.59 | 18.20 | 40,924 | -0.76(-4.01%) |
Jan 06, 2014 | 19.40 | 19.82 | 18.95 | 18.96 | 10,175 | -0.54(-2.77%) |
Jan 03, 2014 | 18.93 | 19.89 | 18.45 | 19.50 | 41,439 | +0.58(+3.07%) |
Jan 02, 2014 | 19.39 | 19.49 | 18.45 | 18.92 | 21,057 | -0.46(-2.37%) |
Dec 31, 2013 | 19.11 | 19.38 | 19.38 | 19.38 | 15,300 | +0.39(+2.05%) |
Dec 30, 2013 | 18.41 | 19.24 | 18.01 | 18.99 | 20,152 | +0.63(+3.43%) |
Dec 27, 2013 | 19.11 | 19.25 | 18.19 | 18.36 | 31,953 | -0.66(-3.47%) |
Dec 26, 2013 | 19.55 | 19.55 | 18.57 | 19.02 | 25,030 | -0.22(-1.14%) |
Dec 24, 2013 | 19.41 | 19.46 | 18.40 | 19.24 | 7,110 | -0.14(-0.72%) |
Dec 23, 2013 | 19.76 | 19.76 | 19.05 | 19.38 | 16,672 | -0.25(-1.27%) |
Dec 20, 2013 | 18.11 | 19.63 | 18.00 | 19.63 | 877,273 | +1.04(+5.59%) |
Dec 19, 2013 | 20.05 | 20.05 | 18.50 | 18.59 | 44,965 | -1.31(-6.58%) |
Dec 18, 2013 | 19.00 | 20.06 | 18.00 | 19.90 | 84,127 | +1.56(+8.51%) |
Dec 17, 2013 | 17.79 | 18.89 | 17.24 | 18.34 | 151,999 | +0.90(+5.16%) |
Dec 16, 2013 | 17.98 | 18.10 | 16.86 | 17.44 | 82,134 | -0.26(-1.47%) |
Dec 13, 2013 | 18.10 | 18.79 | 17.08 | 17.70 | 81,549 | -0.24(-1.34%) |
Dec 12, 2013 | 18.84 | 18.95 | 17.25 | 17.94 | 37,594 | -0.95(-5.03%) |
Dec 11, 2013 | 18.07 | 19.03 | 17.99 | 18.89 | 26,830 | +0.69(+3.79%) |
Dec 10, 2013 | 18.20 | 18.20 | 17.06 | 18.20 | 15,599 | +0.10(+0.55%) |
Dec 09, 2013 | 18.38 | 18.38 | 17.65 | 18.10 | 21,834 | +0.45(+2.55%) |
Dec 06, 2013 | 17.99 | 18.17 | 17.25 | 17.65 | 0 | -0.38(-2.11%) |
Dec 05, 2013 | 19.50 | 19.50 | 15.60 | 18.03 | 0 | +2.58(+16.70%) |
Dec 04, 2013 | 15.40 | 16.00 | 15.40 | 15.45 | 0 | +0.09(+0.59%) |
Dec 03, 2013 | 15.64 | 15.70 | 15.31 | 15.36 | 0 | -0.39(-2.48%) |
Dec 02, 2013 | 15.75 | 15.75 | 15.20 | 15.75 | 0 | -0.12(-0.75%) |
Nov 29, 2013 | 15.98 | 15.98 | 15.37 | 15.87 | 0 | +0.41(+2.65%) |
Nov 27, 2013 | 15.51 | 15.89 | 14.51 | 15.46 | 0 | -0.43(-2.71%) |
Nov 26, 2013 | 15.25 | 16.72 | 15.25 | 15.89 | 0 | +0.01(+0.06%) |
Nov 25, 2013 | 15.09 | 15.95 | 14.51 | 15.88 | 0 | +0.48(+3.12%) |