Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.49 | 14.70 | 14.32 | 14.40 | 455,829 | +0.02(+0.14%) |
Oct 30, 2014 | 14.08 | 14.48 | 14.02 | 14.38 | 174,089 | +0.21(+1.48%) |
Oct 29, 2014 | 14.46 | 14.47 | 14.10 | 14.17 | 171,289 | -0.25(-1.73%) |
Oct 28, 2014 | 13.73 | 14.45 | 13.70 | 14.42 | 324,049 | +0.75(+5.49%) |
Oct 27, 2014 | 13.63 | 13.72 | 13.69 | 13.67 | 161,901 | -0.02(-0.15%) |
Oct 24, 2014 | 13.64 | 13.75 | 13.44 | 13.69 | 151,777 | +0.10(+0.74%) |
Oct 23, 2014 | 13.50 | 13.74 | 13.44 | 13.59 | 155,344 | +0.20(+1.49%) |
Oct 22, 2014 | 13.80 | 13.84 | 13.35 | 13.39 | 217,134 | -0.45(-3.25%) |
Oct 21, 2014 | 13.79 | 13.92 | 13.67 | 13.84 | 129,355 | +0.08(+0.58%) |
Oct 20, 2014 | 13.80 | 13.83 | 13.69 | 13.76 | 279,570 | -0.17(-1.22%) |
Oct 17, 2014 | 14.55 | 14.60 | 13.89 | 13.93 | 336,696 | -0.42(-2.89%) |
Oct 16, 2014 | 14.17 | 14.59 | 13.94 | 14.35 | 321,905 | -0.02(-0.17%) |
Oct 15, 2014 | 13.78 | 14.44 | 13.50 | 14.37 | 277,841 | +0.44(+3.16%) |
Oct 14, 2014 | 13.91 | 14.31 | 13.81 | 13.93 | 309,281 | +0.16(+1.16%) |
Oct 13, 2014 | 13.71 | 13.94 | 13.45 | 13.77 | 404,286 | +0.04(+0.29%) |
Oct 10, 2014 | 13.78 | 14.03 | 13.50 | 13.73 | 523,962 | -0.13(-0.94%) |
Oct 09, 2014 | 14.08 | 14.46 | 13.80 | 13.86 | 837,933 | +0.21(+1.54%) |
Oct 08, 2014 | 13.18 | 13.67 | 12.96 | 13.65 | 473,737 | +0.40(+3.02%) |
Oct 07, 2014 | 12.66 | 13.29 | 12.58 | 13.25 | 652,583 | +0.52(+4.08%) |
Oct 06, 2014 | 12.86 | 12.95 | 12.67 | 12.73 | 142,522 | -0.06(-0.47%) |
Oct 03, 2014 | 12.76 | 13.05 | 12.67 | 12.79 | 165,402 | +0.09(+0.71%) |
Oct 02, 2014 | 12.41 | 12.76 | 12.37 | 12.70 | 156,030 | +0.25(+2.01%) |
Oct 01, 2014 | 12.55 | 12.62 | 12.43 | 12.45 | 376,901 | -0.14(-1.11%) |
Sep 30, 2014 | 12.63 | 12.72 | 12.53 | 12.59 | 535,152 | -0.07(-0.55%) |
Sep 29, 2014 | 12.55 | 12.66 | 12.52 | 12.66 | 230,849 | +0.02(+0.16%) |
Sep 26, 2014 | 12.57 | 12.66 | 12.48 | 12.64 | 192,401 | +0.08(+0.64%) |
Sep 25, 2014 | 12.71 | 12.71 | 12.45 | 12.56 | 328,628 | -0.11(-0.87%) |
Sep 24, 2014 | 12.50 | 12.70 | 12.41 | 12.67 | 164,301 | +0.17(+1.36%) |
Sep 23, 2014 | 12.54 | 12.74 | 12.41 | 12.50 | 226,150 | -0.12(-0.95%) |
Sep 22, 2014 | 12.76 | 12.78 | 12.46 | 12.62 | 327,509 | -0.16(-1.25%) |
Sep 19, 2014 | 12.99 | 13.04 | 12.60 | 12.78 | 712,693 | -0.17(-1.31%) |
Sep 18, 2014 | 12.89 | 13.08 | 12.82 | 12.95 | 277,258 | +0.14(+1.09%) |
Sep 17, 2014 | 12.70 | 12.89 | 12.69 | 12.81 | 228,297 | +0.15(+1.18%) |
Sep 16, 2014 | 12.51 | 12.70 | 12.42 | 12.66 | 228,267 | +0.05(+0.40%) |
Sep 15, 2014 | 12.91 | 12.91 | 12.57 | 12.61 | 264,402 | -0.32(-2.47%) |
Sep 12, 2014 | 13.05 | 13.20 | 12.79 | 12.93 | 253,861 | -0.14(-1.07%) |
Sep 11, 2014 | 13.01 | 13.14 | 12.92 | 13.07 | 151,252 | -0.06(-0.46%) |
Sep 10, 2014 | 12.92 | 13.13 | 12.81 | 13.13 | 151,747 | +0.23(+1.78%) |
Sep 09, 2014 | 13.02 | 13.03 | 12.79 | 12.90 | 251,768 | -0.18(-1.38%) |
Sep 08, 2014 | 13.16 | 13.24 | 12.96 | 13.08 | 196,384 | +0.11(+0.85%) |
Sep 05, 2014 | 12.83 | 13.01 | 12.78 | 12.97 | 145,406 | +0.08(+0.62%) |
Sep 04, 2014 | 13.17 | 13.20 | 12.83 | 12.89 | 171,594 | -0.28(-2.13%) |
Sep 03, 2014 | 13.13 | 13.27 | 13.11 | 13.17 | 318,340 | +0.08(+0.61%) |
Sep 02, 2014 | 13.16 | 13.19 | 12.92 | 13.09 | 264,001 | +0.18(+1.39%) |
Aug 29, 2014 | 12.79 | 12.91 | 12.91 | 12.91 | 164,800 | +0.13(+1.02%) |
Aug 28, 2014 | 12.75 | 13.11 | 12.72 | 12.78 | 249,386 | -0.04(-0.31%) |
Aug 27, 2014 | 12.96 | 12.99 | 12.80 | 12.82 | 179,459 | -0.03(-0.23%) |
Aug 26, 2014 | 12.67 | 12.86 | 12.58 | 12.85 | 250,729 | +0.25(+1.98%) |
Aug 25, 2014 | 12.86 | 12.86 | 12.54 | 12.60 | 174,162 | -0.23(-1.79%) |
Aug 22, 2014 | 12.85 | 12.95 | 12.85 | 12.83 | 163,303 | -0.02(-0.16%) |
Aug 21, 2014 | 12.72 | 12.91 | 12.61 | 12.85 | 189,319 | +0.12(+0.94%) |
Aug 20, 2014 | 12.96 | 12.96 | 12.62 | 12.73 | 227,984 | -0.22(-1.70%) |
Aug 19, 2014 | 12.99 | 13.23 | 12.92 | 12.95 | 262,842 | +0.04(+0.31%) |
Aug 18, 2014 | 12.89 | 12.94 | 12.85 | 12.91 | 281,106 | +0.10(+0.78%) |
Aug 15, 2014 | 12.87 | 12.97 | 12.66 | 12.81 | 516,831 | +0.09(+0.71%) |
Aug 14, 2014 | 12.68 | 12.74 | 12.58 | 12.72 | 378,898 | -0.01(-0.08%) |
Aug 13, 2014 | 12.48 | 12.82 | 12.38 | 12.73 | 572,494 | +0.28(+2.25%) |
Aug 12, 2014 | 12.71 | 12.71 | 12.43 | 12.45 | 396,201 | -0.33(-2.58%) |
Aug 11, 2014 | 12.60 | 12.92 | 12.53 | 12.78 | 310,196 | +0.20(+1.59%) |
Aug 08, 2014 | 12.47 | 12.69 | 12.36 | 12.58 | 544,568 | +0.15(+1.21%) |
Aug 07, 2014 | 12.90 | 12.94 | 12.28 | 12.43 | 664,890 | -0.59(-4.53%) |
Aug 06, 2014 | 12.47 | 13.14 | 12.40 | 13.02 | 685,980 | +0.39(+3.09%) |
Aug 05, 2014 | 12.44 | 12.72 | 12.23 | 12.63 | 615,741 | +0.12(+0.96%) |
Aug 04, 2014 | 12.12 | 12.53 | 12.06 | 12.51 | 880,570 | +0.32(+2.63%) |
Aug 01, 2014 | 11.75 | 12.25 | 11.63 | 12.19 | 1,135,026 | +0.41(+3.48%) |
Jul 31, 2014 | 11.55 | 12.43 | 11.52 | 11.78 | 4,050,307 | +1.62(+15.94%) |
Jul 30, 2014 | 9.770 | 10.22 | 9.770 | 10.16 | 627,889 | +0.49(+5.07%) |
Jul 29, 2014 | 9.700 | 9.770 | 9.640 | 9.670 | 177,802 | -0.02(-0.21%) |
Jul 28, 2014 | 9.740 | 9.830 | 9.520 | 9.690 | 270,540 | -0.06(-0.62%) |
Jul 25, 2014 | 9.740 | 9.870 | 9.640 | 9.750 | 244,819 | -0.06(-0.61%) |
Jul 24, 2014 | 10.08 | 10.11 | 9.790 | 9.810 | 250,365 | -0.24(-2.39%) |
Jul 23, 2014 | 10.16 | 10.17 | 9.970 | 10.05 | 355,250 | -0.11(-1.08%) |
Jul 22, 2014 | 10.06 | 10.19 | 9.980 | 10.16 | 272,804 | +0.12(+1.20%) |
Jul 21, 2014 | 9.830 | 10.22 | 9.830 | 10.04 | 381,649 | +0.13(+1.31%) |
Jul 18, 2014 | 9.650 | 10.00 | 9.650 | 9.910 | 323,734 | +0.24(+2.48%) |
Jul 17, 2014 | 9.610 | 9.700 | 9.540 | 9.670 | 364,577 | +0.20(+2.11%) |
Jul 16, 2014 | 9.660 | 9.710 | 9.410 | 9.470 | 331,436 | -0.13(-1.35%) |
Jul 15, 2014 | 9.770 | 9.830 | 9.480 | 9.600 | 271,563 | -0.22(-2.24%) |
Jul 14, 2014 | 10.14 | 10.25 | 9.790 | 9.820 | 203,233 | -0.19(-1.90%) |
Jul 11, 2014 | 9.830 | 10.04 | 9.810 | 10.01 | 266,439 | +0.15(+1.52%) |
Jul 10, 2014 | 9.800 | 9.940 | 9.700 | 9.860 | 350,944 | -0.15(-1.50%) |
Jul 09, 2014 | 9.840 | 10.07 | 9.780 | 10.01 | 386,244 | +0.25(+2.56%) |
Jul 08, 2014 | 10.02 | 10.09 | 9.740 | 9.760 | 354,667 | -0.35(-3.46%) |
Jul 07, 2014 | 10.38 | 10.38 | 10.09 | 10.11 | 246,479 | -0.38(-3.62%) |
Jul 03, 2014 | 10.55 | 10.49 | 10.49 | 10.49 | 191,900 | -0.06(-0.57%) |
Jul 02, 2014 | 10.50 | 10.69 | 10.42 | 10.55 | 504,442 | +0.05(+0.48%) |
Jul 01, 2014 | 10.19 | 10.56 | 10.17 | 10.50 | 336,044 | +0.35(+3.45%) |
Jun 30, 2014 | 10.11 | 10.20 | 10.03 | 10.15 | 575,689 | +0.07(+0.69%) |
Jun 27, 2014 | 9.900 | 10.11 | 9.890 | 10.08 | 863,432 | +0.11(+1.10%) |
Jun 26, 2014 | 9.860 | 10.03 | 9.820 | 9.970 | 533,996 | +0.15(+1.53%) |
Jun 25, 2014 | 9.650 | 10.04 | 9.600 | 9.820 | 1,068,154 | +0.07(+0.72%) |
Jun 24, 2014 | 9.480 | 9.760 | 9.460 | 9.750 | 662,957 | +0.32(+3.39%) |
Jun 23, 2014 | 9.180 | 9.500 | 9.155 | 9.430 | 462,977 | +0.28(+3.06%) |
Jun 20, 2014 | 9.220 | 9.240 | 9.090 | 9.150 | 911,639 | -0.04(-0.44%) |
Jun 19, 2014 | 9.270 | 9.360 | 9.110 | 9.190 | 434,189 | -0.09(-0.97%) |
Jun 18, 2014 | 9.300 | 9.320 | 9.210 | 9.280 | 338,023 | +0.00(+0.00%) |
Jun 17, 2014 | 9.080 | 9.365 | 8.960 | 9.280 | 720,569 | +0.18(+1.98%) |
Jun 16, 2014 | 9.140 | 9.170 | 8.840 | 9.100 | 766,765 | -0.09(-0.98%) |
Jun 13, 2014 | 9.310 | 9.380 | 9.145 | 9.190 | 176,946 | -0.09(-0.97%) |
Jun 12, 2014 | 9.320 | 9.400 | 9.200 | 9.280 | 199,145 | -0.06(-0.64%) |
Jun 11, 2014 | 9.420 | 9.510 | 9.280 | 9.340 | 165,300 | -0.16(-1.68%) |
Jun 10, 2014 | 9.440 | 9.570 | 9.350 | 9.500 | 173,521 | +0.12(+1.28%) |
Jun 06, 2014 | 9.490 | 9.520 | 9.360 | 9.380 | 194,016 | -0.06(-0.64%) |
Jun 05, 2014 | 9.210 | 9.470 | 9.140 | 9.440 | 294,543 | +0.28(+3.06%) |
Jun 04, 2014 | 9.170 | 9.330 | 9.050 | 9.160 | 167,680 | -0.04(-0.43%) |
Jun 03, 2014 | 9.400 | 9.430 | 9.150 | 9.200 | 246,567 | -0.24(-2.54%) |
Jun 02, 2014 | 9.490 | 9.490 | 9.225 | 9.440 | 362,201 | -0.08(-0.84%) |
May 30, 2014 | 9.810 | 9.810 | 9.340 | 9.520 | 329,594 | -0.24(-2.46%) |
May 29, 2014 | 9.860 | 9.985 | 9.750 | 9.760 | 259,671 | -0.09(-0.91%) |
May 28, 2014 | 10.13 | 10.18 | 9.800 | 9.850 | 454,466 | -0.27(-2.67%) |
May 27, 2014 | 9.900 | 10.14 | 9.890 | 10.12 | 562,581 | +0.23(+2.33%) |
May 23, 2014 | 9.910 | 9.890 | 9.890 | 9.890 | 258,900 | +0.02(+0.20%) |
May 22, 2014 | 9.720 | 9.980 | 9.720 | 9.870 | 226,332 | +0.16(+1.65%) |
May 21, 2014 | 9.660 | 9.790 | 9.530 | 9.710 | 235,064 | +0.11(+1.15%) |
May 20, 2014 | 9.830 | 9.940 | 9.500 | 9.600 | 316,917 | -0.29(-2.88%) |
May 19, 2014 | 9.790 | 9.910 | 9.790 | 9.885 | 266,293 | +0.04(+0.46%) |
May 16, 2014 | 9.800 | 9.910 | 9.610 | 9.840 | 495,271 | +0.09(+0.92%) |
May 15, 2014 | 9.650 | 10.00 | 9.560 | 9.750 | 546,663 | +0.11(+1.14%) |
May 14, 2014 | 9.680 | 9.900 | 9.600 | 9.640 | 358,198 | -0.06(-0.62%) |
May 13, 2014 | 9.810 | 9.880 | 9.420 | 9.700 | 541,557 | -0.06(-0.61%) |
May 12, 2014 | 9.340 | 9.840 | 9.320 | 9.760 | 352,382 | +0.46(+4.95%) |
May 09, 2014 | 9.180 | 9.360 | 9.080 | 9.300 | 261,947 | +0.09(+0.98%) |
May 08, 2014 | 9.310 | 9.640 | 9.150 | 9.210 | 609,454 | -0.08(-0.86%) |
May 07, 2014 | 9.500 | 9.500 | 9.150 | 9.290 | 227,479 | -0.20(-2.11%) |
May 06, 2014 | 9.690 | 9.770 | 9.490 | 9.490 | 246,401 | -0.24(-2.47%) |
May 05, 2014 | 9.640 | 9.800 | 9.580 | 9.730 | 223,141 | +0.01(+0.10%) |
May 02, 2014 | 9.940 | 10.13 | 9.710 | 9.720 | 325,568 | -0.21(-2.11%) |
May 01, 2014 | 9.930 | 10.03 | 9.770 | 9.930 | 280,586 | +0.03(+0.30%) |
Apr 30, 2014 | 9.700 | 9.930 | 9.550 | 9.900 | 412,887 | +0.13(+1.33%) |
Apr 29, 2014 | 9.870 | 9.930 | 9.610 | 9.770 | 451,220 | -0.12(-1.21%) |
Apr 28, 2014 | 10.20 | 10.32 | 9.750 | 9.890 | 424,941 | -0.24(-2.37%) |
Apr 25, 2014 | 10.53 | 10.57 | 10.02 | 10.13 | 447,280 | -0.48(-4.52%) |
Apr 24, 2014 | 10.95 | 11.01 | 10.51 | 10.61 | 175,609 | -0.20(-1.85%) |
Apr 23, 2014 | 11.06 | 11.06 | 10.80 | 10.81 | 348,090 | -0.28(-2.52%) |
Apr 22, 2014 | 10.85 | 11.22 | 10.82 | 11.09 | 370,022 | +0.27(+2.50%) |
Apr 21, 2014 | 10.87 | 10.95 | 10.73 | 10.82 | 229,734 | -0.03(-0.28%) |
Apr 17, 2014 | 10.55 | 10.85 | 10.85 | 10.85 | 464,400 | +0.29(+2.75%) |
Apr 16, 2014 | 10.26 | 10.66 | 10.26 | 10.56 | 518,649 | +0.40(+3.94%) |
Apr 15, 2014 | 10.05 | 10.25 | 9.850 | 10.16 | 351,779 | +0.14(+1.40%) |
Apr 14, 2014 | 10.05 | 10.27 | 9.880 | 10.02 | 232,599 | +0.08(+0.80%) |
Apr 11, 2014 | 10.10 | 10.36 | 9.820 | 9.940 | 427,854 | -0.28(-2.74%) |
Apr 10, 2014 | 10.88 | 10.89 | 10.20 | 10.22 | 571,002 | -0.64(-5.89%) |
Apr 09, 2014 | 10.72 | 10.90 | 10.60 | 10.86 | 361,644 | +0.15(+1.40%) |
Apr 08, 2014 | 10.57 | 10.92 | 10.41 | 10.71 | 1,454,929 | -0.44(-3.95%) |
Apr 07, 2014 | 11.26 | 11.39 | 10.96 | 11.15 | 558,962 | -0.20(-1.76%) |
Apr 04, 2014 | 11.81 | 11.90 | 11.23 | 11.35 | 408,693 | -0.37(-3.16%) |
Apr 03, 2014 | 12.19 | 12.35 | 11.70 | 11.72 | 370,979 | -0.47(-3.86%) |
Apr 02, 2014 | 12.26 | 12.32 | 12.04 | 12.19 | 330,209 | +0.00(+0.00%) |
Apr 01, 2014 | 12.05 | 12.28 | 11.99 | 12.19 | 352,539 | +0.12(+0.99%) |
Mar 31, 2014 | 11.78 | 12.28 | 11.78 | 12.07 | 270,877 | +0.33(+2.81%) |
Mar 28, 2014 | 11.83 | 12.10 | 11.60 | 11.74 | 203,371 | -0.09(-0.76%) |
Mar 27, 2014 | 11.91 | 12.10 | 11.62 | 11.83 | 284,041 | -0.10(-0.84%) |
Mar 26, 2014 | 12.67 | 12.67 | 11.87 | 11.93 | 365,480 | -0.40(-3.24%) |
Mar 25, 2014 | 12.39 | 12.65 | 12.20 | 12.33 | 234,648 | +0.05(+0.41%) |
Mar 24, 2014 | 12.53 | 12.58 | 12.11 | 12.28 | 304,218 | -0.19(-1.52%) |
Mar 21, 2014 | 12.60 | 12.60 | 12.36 | 12.47 | 484,921 | -0.05(-0.40%) |
Mar 20, 2014 | 12.49 | 12.60 | 12.22 | 12.52 | 187,814 | -0.03(-0.24%) |
Mar 19, 2014 | 12.59 | 12.73 | 12.41 | 12.55 | 216,521 | -0.06(-0.48%) |
Mar 18, 2014 | 12.31 | 12.68 | 12.31 | 12.61 | 494,450 | +0.34(+2.77%) |
Mar 17, 2014 | 12.10 | 12.49 | 11.97 | 12.27 | 513,320 | +0.07(+0.57%) |
Mar 14, 2014 | 11.67 | 12.30 | 11.67 | 12.20 | 1,594,440 | +0.62(+5.35%) |
Mar 13, 2014 | 11.67 | 11.71 | 11.34 | 11.58 | 1,483,066 | -0.06(-0.52%) |
Mar 12, 2014 | 12.04 | 12.04 | 11.43 | 11.64 | 1,381,238 | -0.47(-3.88%) |
Mar 11, 2014 | 12.37 | 12.61 | 12.02 | 12.11 | 678,207 | -0.32(-2.57%) |
Mar 10, 2014 | 13.16 | 13.16 | 12.38 | 12.43 | 439,280 | -0.83(-6.26%) |
Mar 07, 2014 | 13.45 | 13.45 | 13.19 | 13.26 | 118,997 | -0.13(-0.97%) |
Mar 06, 2014 | 13.54 | 13.55 | 13.26 | 13.39 | 120,422 | -0.11(-0.81%) |
Mar 05, 2014 | 13.45 | 13.60 | 13.32 | 13.50 | 154,852 | +0.03(+0.22%) |
Mar 04, 2014 | 13.02 | 13.61 | 13.02 | 13.47 | 354,163 | +0.65(+5.07%) |
Mar 03, 2014 | 12.95 | 13.02 | 12.66 | 12.82 | 178,091 | -0.26(-1.99%) |
Feb 28, 2014 | 13.37 | 13.47 | 12.84 | 13.08 | 312,048 | -0.26(-1.95%) |
Feb 27, 2014 | 13.32 | 13.45 | 13.25 | 13.34 | 149,144 | +0.05(+0.38%) |
Feb 26, 2014 | 13.44 | 13.64 | 13.21 | 13.29 | 228,601 | -0.08(-0.60%) |
Feb 25, 2014 | 13.69 | 13.90 | 13.28 | 13.37 | 340,986 | -0.28(-2.05%) |
Feb 24, 2014 | 13.37 | 13.73 | 13.35 | 13.65 | 379,300 | +0.30(+2.25%) |
Feb 21, 2014 | 12.87 | 13.55 | 12.87 | 13.35 | 570,229 | +0.48(+3.73%) |
Feb 20, 2014 | 12.68 | 12.88 | 12.57 | 12.87 | 299,228 | +0.21(+1.66%) |
Feb 19, 2014 | 12.59 | 12.84 | 12.50 | 12.66 | 399,808 | +0.02(+0.16%) |
Feb 18, 2014 | 12.23 | 12.64 | 12.19 | 12.64 | 362,596 | +0.47(+3.86%) |
Feb 14, 2014 | 12.08 | 12.17 | 12.17 | 12.17 | 485,800 | +0.11(+0.91%) |
Feb 13, 2014 | 12.50 | 12.50 | 11.77 | 12.06 | 917,864 | -1.14(-8.64%) |
Feb 12, 2014 | 13.19 | 13.34 | 12.95 | 13.20 | 296,299 | +0.09(+0.69%) |
Feb 11, 2014 | 13.38 | 13.44 | 13.08 | 13.11 | 369,939 | -0.23(-1.72%) |
Feb 10, 2014 | 13.34 | 13.43 | 13.20 | 13.34 | 151,021 | -0.03(-0.22%) |
Feb 07, 2014 | 13.25 | 13.38 | 13.00 | 13.37 | 184,751 | +0.19(+1.44%) |
Feb 06, 2014 | 13.19 | 13.43 | 13.13 | 13.18 | 169,080 | +0.05(+0.38%) |
Feb 05, 2014 | 13.18 | 13.19 | 12.74 | 13.13 | 299,287 | -0.09(-0.68%) |
Feb 04, 2014 | 13.22 | 13.48 | 13.13 | 13.22 | 249,551 | +0.04(+0.30%) |
Feb 03, 2014 | 13.75 | 13.80 | 13.07 | 13.18 | 356,312 | -0.65(-4.70%) |
Jan 31, 2014 | 14.07 | 14.19 | 13.80 | 13.83 | 214,773 | -0.52(-3.62%) |
Jan 30, 2014 | 13.71 | 14.42 | 13.71 | 14.35 | 248,233 | +0.74(+5.44%) |
Jan 29, 2014 | 13.71 | 13.79 | 13.55 | 13.61 | 319,765 | -0.22(-1.59%) |
Jan 28, 2014 | 13.86 | 14.18 | 13.71 | 13.83 | 441,811 | -0.07(-0.50%) |
Jan 27, 2014 | 14.23 | 14.40 | 13.78 | 13.90 | 288,148 | -0.31(-2.18%) |
Jan 24, 2014 | 14.46 | 14.46 | 14.05 | 14.21 | 336,690 | -0.31(-2.13%) |
Jan 23, 2014 | 14.66 | 14.77 | 14.35 | 14.52 | 262,265 | -0.16(-1.09%) |
Jan 22, 2014 | 14.69 | 14.74 | 14.53 | 14.68 | 181,311 | -0.02(-0.14%) |
Jan 21, 2014 | 14.61 | 14.82 | 14.55 | 14.70 | 315,900 | +0.17(+1.17%) |
Jan 17, 2014 | 14.70 | 14.53 | 14.53 | 14.53 | 334,100 | -0.21(-1.42%) |
Jan 16, 2014 | 14.71 | 14.95 | 14.71 | 14.74 | 295,399 | -0.02(-0.14%) |
Jan 15, 2014 | 14.81 | 15.12 | 14.72 | 14.76 | 424,301 | -0.05(-0.34%) |
Jan 14, 2014 | 14.69 | 14.99 | 14.68 | 14.81 | 415,201 | +0.14(+0.95%) |
Jan 13, 2014 | 14.86 | 15.00 | 14.61 | 14.67 | 394,074 | -0.06(-0.41%) |
Jan 10, 2014 | 14.90 | 14.99 | 14.72 | 14.73 | 180,061 | -0.12(-0.81%) |
Jan 09, 2014 | 15.02 | 15.12 | 14.60 | 14.85 | 332,834 | -0.15(-1.00%) |
Jan 08, 2014 | 15.08 | 15.24 | 14.89 | 15.00 | 476,321 | +0.05(+0.33%) |
Jan 07, 2014 | 14.84 | 15.00 | 14.75 | 14.95 | 421,277 | +0.28(+1.91%) |
Jan 06, 2014 | 14.84 | 14.89 | 14.61 | 14.67 | 298,803 | +0.03(+0.20%) |
Jan 03, 2014 | 14.73 | 14.75 | 14.44 | 14.64 | 251,250 | -0.05(-0.34%) |
Jan 02, 2014 | 14.85 | 14.87 | 14.42 | 14.69 | 511,344 | -0.13(-0.88%) |
Dec 31, 2013 | 14.56 | 14.82 | 14.82 | 14.82 | 565,300 | +0.24(+1.65%) |
Dec 30, 2013 | 14.66 | 14.85 | 14.56 | 14.58 | 289,351 | -0.11(-0.75%) |
Dec 27, 2013 | 14.73 | 14.73 | 14.51 | 14.69 | 276,992 | +0.02(+0.14%) |
Dec 26, 2013 | 14.70 | 14.80 | 14.54 | 14.67 | 298,872 | +0.07(+0.48%) |
Dec 24, 2013 | 14.35 | 14.80 | 14.24 | 14.60 | 403,774 | +0.42(+2.96%) |
Dec 23, 2013 | 13.62 | 14.22 | 13.56 | 14.18 | 987,959 | +1.11(+8.49%) |
Dec 20, 2013 | 12.74 | 13.20 | 12.55 | 13.07 | 834,123 | +0.39(+3.08%) |
Dec 19, 2013 | 12.37 | 12.76 | 12.36 | 12.68 | 385,162 | +0.26(+2.09%) |
Dec 18, 2013 | 12.43 | 12.48 | 12.12 | 12.42 | 346,473 | +0.09(+0.73%) |
Dec 17, 2013 | 12.20 | 12.49 | 12.07 | 12.33 | 462,390 | +0.16(+1.31%) |
Dec 16, 2013 | 11.67 | 12.27 | 11.67 | 12.17 | 485,573 | +0.50(+4.28%) |
Dec 13, 2013 | 11.45 | 11.71 | 11.45 | 11.67 | 240,752 | +0.26(+2.28%) |
Dec 12, 2013 | 11.28 | 11.49 | 11.19 | 11.41 | 284,782 | +0.02(+0.18%) |
Dec 11, 2013 | 11.71 | 11.72 | 11.35 | 11.39 | 292,592 | -0.34(-2.90%) |
Dec 10, 2013 | 11.69 | 11.85 | 11.56 | 11.73 | 290,692 | -0.02(-0.17%) |
Dec 09, 2013 | 12.09 | 12.12 | 11.74 | 11.75 | 270,949 | -0.26(-2.16%) |
Dec 06, 2013 | 12.15 | 12.30 | 12.01 | 12.01 | 0 | -0.07(-0.58%) |
Dec 05, 2013 | 11.92 | 12.14 | 11.92 | 12.08 | 0 | +0.14(+1.21%) |
Dec 04, 2013 | 11.81 | 12.05 | 11.77 | 11.94 | 258,695 | -0.01(-0.13%) |
Dec 03, 2013 | 11.57 | 12.05 | 11.57 | 11.95 | 0 | +0.20(+1.70%) |
Dec 02, 2013 | 12.25 | 12.25 | 11.57 | 11.75 | 319,050 | -0.54(-4.39%) |
Nov 29, 2013 | 12.24 | 12.34 | 12.15 | 12.29 | 0 | +0.11(+0.90%) |
Nov 27, 2013 | 12.07 | 12.29 | 11.95 | 12.18 | 0 | +0.15(+1.25%) |
Nov 26, 2013 | 11.85 | 12.06 | 11.76 | 12.03 | 0 | +0.23(+1.95%) |
Nov 25, 2013 | 11.79 | 11.93 | 11.66 | 11.80 | 289,363 | +0.02(+0.17%) |
Nov 22, 2013 | 11.67 | 11.80 | 11.54 | 11.78 | 0 | +0.13(+1.12%) |
Nov 21, 2013 | 11.53 | 11.72 | 11.52 | 11.65 | 223,813 | +0.18(+1.57%) |
Nov 20, 2013 | 11.45 | 11.60 | 11.38 | 11.47 | 0 | +0.04(+0.35%) |
Nov 19, 2013 | 11.55 | 11.65 | 11.37 | 11.43 | 435,020 | -0.16(-1.38%) |
Nov 18, 2013 | 11.74 | 11.80 | 11.54 | 11.59 | 0 | +0.05(+0.43%) |
Nov 15, 2013 | 11.58 | 11.69 | 11.53 | 11.54 | 0 | -0.05(-0.43%) |
Nov 14, 2013 | 11.45 | 11.68 | 11.36 | 11.59 | 303,052 | +0.09(+0.78%) |
Nov 13, 2013 | 11.42 | 11.57 | 11.30 | 11.50 | 316,924 | +0.03(+0.26%) |
Nov 12, 2013 | 11.49 | 11.62 | 11.43 | 11.47 | 0 | +0.03(+0.26%) |
Nov 11, 2013 | 11.42 | 11.67 | 11.34 | 11.44 | 436,961 | +0.13(+1.15%) |
Nov 08, 2013 | 11.13 | 11.47 | 10.75 | 11.31 | 0 | +0.14(+1.25%) |
Nov 07, 2013 | 10.49 | 11.45 | 10.25 | 11.17 | 1,995,711 | +2.06(+22.61%) |
Nov 06, 2013 | 9.340 | 9.400 | 9.100 | 9.110 | 412,220 | -0.14(-1.51%) |
Nov 05, 2013 | 9.190 | 9.300 | 9.150 | 9.250 | 176,029 | -0.04(-0.43%) |
Nov 04, 2013 | 9.220 | 9.310 | 9.150 | 9.290 | 304,457 | +0.08(+0.87%) |