Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.140 | 9.142 | 8.940 | 9.090 | 5,663,455 | -0.02(-0.22%) |
Nov 26, 2014 | 9.270 | 9.110 | 9.110 | 9.110 | 7,733,000 | -0.20(-2.15%) |
Nov 25, 2014 | 9.400 | 9.460 | 9.265 | 9.310 | 8,259,012 | -0.07(-0.75%) |
Nov 24, 2014 | 9.510 | 9.640 | 9.360 | 9.380 | 9,578,716 | -0.18(-1.88%) |
Nov 21, 2014 | 9.530 | 9.740 | 9.490 | 9.560 | 10,861,956 | +0.13(+1.38%) |
Nov 20, 2014 | 9.030 | 9.450 | 9.010 | 9.430 | 13,920,123 | +0.30(+3.29%) |
Nov 19, 2014 | 9.330 | 9.380 | 9.100 | 9.130 | 8,035,850 | -0.23(-2.46%) |
Nov 18, 2014 | 9.330 | 9.440 | 9.160 | 9.360 | 11,120,667 | +0.03(+0.32%) |
Nov 17, 2014 | 9.370 | 9.450 | 9.250 | 9.330 | 8,070,568 | -0.08(-0.85%) |
Nov 14, 2014 | 9.370 | 9.590 | 9.190 | 9.410 | 23,419,512 | +0.11(+1.18%) |
Nov 13, 2014 | 8.980 | 9.320 | 8.930 | 9.300 | 28,434,934 | +0.50(+5.68%) |
Nov 12, 2014 | 8.350 | 8.930 | 8.330 | 8.800 | 28,465,356 | +0.40(+4.76%) |
Nov 11, 2014 | 8.120 | 8.460 | 8.100 | 8.400 | 32,589,538 | +0.28(+3.45%) |
Nov 10, 2014 | 8.450 | 8.500 | 8.070 | 8.120 | 23,347,456 | -0.29(-3.45%) |
Nov 07, 2014 | 8.470 | 8.750 | 7.170 | 8.410 | 77,051,496 | -0.25(-2.89%) |
Nov 06, 2014 | 10.30 | 10.30 | 8.650 | 8.660 | 81,154,832 | -5.41(-38.45%) |
Nov 05, 2014 | 13.98 | 14.09 | 13.86 | 14.07 | 6,182,300 | +0.17(+1.22%) |
Nov 04, 2014 | 13.93 | 14.08 | 13.71 | 13.90 | 3,335,175 | -0.10(-0.71%) |
Nov 03, 2014 | 14.01 | 14.10 | 13.92 | 14.00 | 4,387,337 | +0.01(+0.07%) |
Oct 31, 2014 | 13.87 | 14.00 | 13.81 | 13.99 | 4,601,759 | +0.28(+2.04%) |
Oct 30, 2014 | 13.62 | 13.87 | 13.58 | 13.71 | 3,378,901 | +0.06(+0.44%) |
Oct 29, 2014 | 13.66 | 13.81 | 13.50 | 13.65 | 3,530,343 | +0.02(+0.15%) |
Oct 28, 2014 | 13.54 | 13.72 | 13.44 | 13.63 | 3,177,264 | +0.19(+1.41%) |
Oct 27, 2014 | 13.34 | 13.46 | 13.38 | 13.44 | 2,546,918 | +0.06(+0.45%) |
Oct 24, 2014 | 13.28 | 13.39 | 13.19 | 13.38 | 2,269,523 | +0.10(+0.75%) |
Oct 23, 2014 | 13.32 | 13.41 | 13.24 | 13.28 | 2,564,103 | +0.14(+1.07%) |
Oct 22, 2014 | 13.42 | 13.46 | 13.14 | 13.14 | 3,553,560 | -0.21(-1.57%) |
Oct 21, 2014 | 13.00 | 13.42 | 12.96 | 13.35 | 5,396,499 | +0.58(+4.54%) |
Oct 20, 2014 | 12.68 | 12.68 | 12.61 | 12.77 | 3,060,614 | +0.07(+0.55%) |
Oct 17, 2014 | 12.62 | 12.80 | 12.57 | 12.70 | 4,753,370 | +0.22(+1.76%) |
Oct 16, 2014 | 12.18 | 12.64 | 12.07 | 12.48 | 4,890,906 | +0.03(+0.24%) |
Oct 15, 2014 | 12.25 | 12.51 | 11.90 | 12.45 | 9,099,742 | -0.09(-0.72%) |
Oct 14, 2014 | 12.53 | 12.80 | 12.48 | 12.54 | 4,322,903 | +0.06(+0.48%) |
Oct 13, 2014 | 12.69 | 13.01 | 12.46 | 12.48 | 4,911,417 | -0.11(-0.87%) |
Oct 10, 2014 | 12.63 | 12.85 | 12.56 | 12.59 | 4,227,392 | -0.05(-0.40%) |
Oct 09, 2014 | 13.00 | 13.11 | 12.58 | 12.64 | 6,248,521 | -0.37(-2.84%) |
Oct 08, 2014 | 12.94 | 13.05 | 12.74 | 13.01 | 5,856,608 | +0.08(+0.62%) |
Oct 07, 2014 | 13.28 | 13.28 | 12.92 | 12.93 | 6,220,956 | -0.45(-3.36%) |
Oct 06, 2014 | 13.39 | 13.59 | 13.37 | 13.38 | 4,435,270 | +0.01(+0.07%) |
Oct 03, 2014 | 13.34 | 13.45 | 13.27 | 13.37 | 3,291,371 | +0.17(+1.29%) |
Oct 02, 2014 | 13.11 | 13.30 | 13.09 | 13.20 | 5,168,874 | +0.08(+0.61%) |
Oct 01, 2014 | 13.15 | 13.26 | 13.00 | 13.12 | 5,994,006 | +0.02(+0.15%) |
Sep 30, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 4,589,914 | -0.16(-1.21%) |
Sep 29, 2014 | 13.23 | 13.38 | 13.09 | 13.26 | 5,203,999 | -0.14(-1.04%) |
Sep 26, 2014 | 13.38 | 13.49 | 13.26 | 13.40 | 4,179,789 | +0.07(+0.53%) |
Sep 25, 2014 | 13.35 | 13.47 | 13.24 | 13.33 | 7,914,772 | -0.08(-0.60%) |
Sep 24, 2014 | 13.19 | 13.44 | 13.04 | 13.41 | 5,248,192 | +0.24(+1.82%) |
Sep 23, 2014 | 13.26 | 13.28 | 13.12 | 13.17 | 5,541,238 | -0.12(-0.90%) |
Sep 22, 2014 | 13.45 | 13.50 | 13.21 | 13.29 | 9,357,247 | +0.10(+0.76%) |
Sep 19, 2014 | 13.34 | 13.34 | 13.06 | 13.19 | 5,701,061 | -0.07(-0.53%) |
Sep 18, 2014 | 13.25 | 13.35 | 13.23 | 13.26 | 2,788,602 | +0.05(+0.38%) |
Sep 17, 2014 | 13.19 | 13.34 | 13.15 | 13.21 | 4,128,112 | +0.03(+0.23%) |
Sep 16, 2014 | 13.15 | 13.32 | 13.08 | 13.18 | 3,444,038 | -0.01(-0.08%) |
Sep 15, 2014 | 13.16 | 13.25 | 13.02 | 13.19 | 4,200,744 | +0.02(+0.15%) |
Sep 12, 2014 | 13.12 | 13.19 | 12.97 | 13.17 | 9,287,085 | +0.06(+0.46%) |
Sep 11, 2014 | 13.17 | 13.30 | 13.09 | 13.11 | 7,208,268 | -0.17(-1.28%) |
Sep 10, 2014 | 13.14 | 13.31 | 13.14 | 13.28 | 4,175,835 | +0.17(+1.30%) |
Sep 09, 2014 | 13.24 | 13.30 | 13.08 | 13.11 | 5,046,294 | -0.18(-1.35%) |
Sep 08, 2014 | 13.23 | 13.31 | 12.94 | 13.29 | 9,133,690 | +0.06(+0.45%) |
Sep 05, 2014 | 13.53 | 13.54 | 13.12 | 13.23 | 11,259,243 | -0.30(-2.22%) |
Sep 04, 2014 | 14.14 | 14.24 | 13.45 | 13.53 | 9,333,484 | -0.57(-4.04%) |
Sep 03, 2014 | 14.31 | 14.32 | 14.04 | 14.10 | 3,000,439 | -0.12(-0.84%) |
Sep 02, 2014 | 14.26 | 14.32 | 14.10 | 14.22 | 3,954,860 | +0.03(+0.21%) |
Aug 29, 2014 | 14.10 | 14.19 | 14.19 | 14.19 | 3,521,400 | +0.13(+0.92%) |
Aug 28, 2014 | 13.99 | 14.12 | 13.90 | 14.06 | 2,756,400 | -0.06(-0.42%) |
Aug 27, 2014 | 14.04 | 14.19 | 14.01 | 14.12 | 3,474,908 | +0.09(+0.64%) |
Aug 26, 2014 | 14.04 | 14.08 | 13.98 | 14.03 | 2,226,355 | +0.05(+0.36%) |
Aug 25, 2014 | 13.98 | 14.05 | 13.91 | 13.98 | 2,911,169 | +0.10(+0.72%) |
Aug 22, 2014 | 13.98 | 13.98 | 13.81 | 13.88 | 3,304,505 | -0.13(-0.93%) |
Aug 21, 2014 | 13.87 | 14.01 | 13.70 | 14.01 | 4,136,543 | +0.23(+1.67%) |
Aug 20, 2014 | 13.79 | 13.93 | 13.68 | 13.78 | 4,345,393 | -0.02(-0.14%) |
Aug 19, 2014 | 13.83 | 14.04 | 13.78 | 13.80 | 4,309,134 | -0.01(-0.07%) |
Aug 18, 2014 | 13.52 | 13.80 | 13.49 | 13.81 | 5,052,340 | +0.40(+2.98%) |
Aug 15, 2014 | 13.46 | 13.51 | 13.25 | 13.41 | 6,141,145 | -0.04(-0.30%) |
Aug 14, 2014 | 13.23 | 13.46 | 13.20 | 13.45 | 4,714,366 | +0.22(+1.66%) |
Aug 13, 2014 | 13.03 | 13.26 | 13.03 | 13.23 | 4,388,041 | +0.28(+2.16%) |
Aug 12, 2014 | 13.00 | 13.04 | 12.88 | 12.95 | 4,388,531 | -0.08(-0.61%) |
Aug 11, 2014 | 13.04 | 13.14 | 12.94 | 13.03 | 3,643,689 | +0.12(+0.93%) |
Aug 08, 2014 | 12.79 | 12.93 | 12.67 | 12.91 | 6,426,013 | +0.19(+1.49%) |
Aug 07, 2014 | 13.05 | 13.12 | 12.64 | 12.72 | 10,021,887 | -0.28(-2.15%) |
Aug 06, 2014 | 12.93 | 13.06 | 12.91 | 13.00 | 6,922,943 | +0.02(+0.15%) |
Aug 05, 2014 | 12.96 | 13.23 | 12.91 | 12.98 | 9,971,653 | +0.00(+0.00%) |
Aug 04, 2014 | 13.15 | 13.27 | 12.90 | 12.98 | 11,976,549 | -0.09(-0.69%) |
Aug 01, 2014 | 13.14 | 13.40 | 12.90 | 13.07 | 15,897,695 | -0.03(-0.23%) |
Jul 31, 2014 | 13.81 | 13.81 | 12.89 | 13.10 | 28,359,796 | -0.88(-6.29%) |
Jul 30, 2014 | 14.80 | 15.08 | 13.92 | 13.98 | 37,018,108 | -2.28(-14.02%) |
Jul 29, 2014 | 16.35 | 16.42 | 16.21 | 16.26 | 4,401,247 | -0.06(-0.37%) |
Jul 28, 2014 | 16.35 | 16.40 | 16.11 | 16.32 | 3,170,855 | -0.03(-0.18%) |
Jul 25, 2014 | 16.40 | 16.48 | 16.33 | 16.35 | 1,842,253 | -0.15(-0.91%) |
Jul 24, 2014 | 16.61 | 16.61 | 16.45 | 16.50 | 2,256,258 | -0.04(-0.24%) |
Jul 23, 2014 | 16.45 | 16.59 | 16.33 | 16.54 | 2,133,393 | +0.11(+0.67%) |
Jul 22, 2014 | 16.46 | 16.60 | 16.38 | 16.43 | 3,394,298 | +0.00(+0.00%) |
Jul 21, 2014 | 16.35 | 16.48 | 16.28 | 16.43 | 3,088,959 | -0.06(-0.36%) |
Jul 18, 2014 | 16.21 | 16.50 | 16.15 | 16.49 | 3,027,104 | +0.35(+2.17%) |
Jul 17, 2014 | 16.12 | 16.45 | 16.02 | 16.14 | 4,437,965 | -0.14(-0.86%) |
Jul 16, 2014 | 16.78 | 16.78 | 16.27 | 16.28 | 6,914,855 | -0.42(-2.51%) |
Jul 15, 2014 | 16.80 | 16.90 | 16.65 | 16.70 | 4,467,338 | -0.03(-0.18%) |
Jul 14, 2014 | 16.84 | 17.04 | 16.69 | 16.73 | 3,390,344 | +0.11(+0.66%) |
Jul 11, 2014 | 16.10 | 16.75 | 15.97 | 16.62 | 22,635,896 | -0.44(-2.58%) |
Jul 10, 2014 | 16.78 | 17.14 | 16.63 | 17.06 | 4,080,066 | -0.12(-0.70%) |
Jul 09, 2014 | 17.14 | 17.28 | 17.10 | 17.18 | 2,965,991 | +0.07(+0.41%) |
Jul 08, 2014 | 17.15 | 17.29 | 16.93 | 17.11 | 4,487,563 | -0.07(-0.41%) |
Jul 07, 2014 | 17.59 | 17.59 | 17.10 | 17.18 | 5,157,867 | -0.44(-2.50%) |
Jul 03, 2014 | 17.67 | 17.62 | 17.62 | 17.62 | 2,057,600 | +0.11(+0.63%) |
Jul 02, 2014 | 17.67 | 17.80 | 17.46 | 17.51 | 3,702,513 | -0.14(-0.79%) |
Jul 01, 2014 | 17.46 | 17.82 | 17.44 | 17.65 | 4,866,501 | +0.25(+1.44%) |
Jun 30, 2014 | 17.36 | 17.42 | 17.26 | 17.40 | 3,782,033 | +0.08(+0.46%) |
Jun 27, 2014 | 17.20 | 17.36 | 17.16 | 17.32 | 6,088,955 | +0.01(+0.06%) |
Jun 26, 2014 | 17.41 | 17.42 | 17.12 | 17.31 | 3,327,441 | -0.12(-0.69%) |
Jun 25, 2014 | 17.19 | 17.46 | 17.12 | 17.43 | 3,203,158 | +0.14(+0.81%) |
Jun 24, 2014 | 17.41 | 17.65 | 17.23 | 17.29 | 3,810,131 | -0.23(-1.31%) |
Jun 23, 2014 | 17.64 | 17.75 | 17.43 | 17.52 | 2,142,069 | -0.13(-0.74%) |
Jun 20, 2014 | 17.64 | 17.68 | 17.51 | 17.65 | 4,895,872 | +0.05(+0.28%) |
Jun 19, 2014 | 17.74 | 17.75 | 17.51 | 17.60 | 3,200,845 | -0.14(-0.79%) |
Jun 18, 2014 | 17.60 | 17.74 | 17.47 | 17.74 | 3,650,874 | +0.08(+0.45%) |
Jun 17, 2014 | 17.29 | 17.73 | 17.16 | 17.66 | 5,845,727 | +0.36(+2.08%) |
Jun 16, 2014 | 17.38 | 17.42 | 17.15 | 17.30 | 5,871,161 | -0.13(-0.75%) |
Jun 13, 2014 | 17.26 | 17.51 | 17.19 | 17.43 | 5,744,846 | +0.18(+1.04%) |
Jun 12, 2014 | 17.44 | 17.50 | 17.17 | 17.25 | 5,270,956 | -0.22(-1.26%) |
Jun 11, 2014 | 17.77 | 17.78 | 17.46 | 17.47 | 5,282,002 | -0.51(-2.84%) |
Jun 10, 2014 | 17.85 | 17.99 | 17.74 | 17.98 | 3,595,245 | +0.03(+0.17%) |
Jun 06, 2014 | 17.62 | 17.95 | 17.61 | 17.95 | 5,401,387 | +0.35(+1.99%) |
Jun 05, 2014 | 17.65 | 17.71 | 17.31 | 17.60 | 6,268,364 | +0.02(+0.11%) |
Jun 04, 2014 | 17.15 | 17.70 | 17.13 | 17.58 | 5,030,545 | +0.25(+1.44%) |
Jun 03, 2014 | 17.28 | 17.36 | 17.11 | 17.33 | 4,360,435 | +0.02(+0.12%) |
Jun 02, 2014 | 17.09 | 17.37 | 16.91 | 17.31 | 6,342,578 | +0.32(+1.88%) |
May 30, 2014 | 17.18 | 17.35 | 16.93 | 16.99 | 23,553,732 | -0.19(-1.11%) |
May 29, 2014 | 17.33 | 17.41 | 16.95 | 17.18 | 7,234,116 | -0.12(-0.69%) |
May 28, 2014 | 17.39 | 17.52 | 17.21 | 17.30 | 5,767,431 | -0.15(-0.86%) |
May 27, 2014 | 17.33 | 17.58 | 17.31 | 17.45 | 5,181,708 | +0.17(+0.98%) |
May 23, 2014 | 17.20 | 17.28 | 17.28 | 17.28 | 5,262,100 | -0.10(-0.58%) |
May 22, 2014 | 17.55 | 17.67 | 17.30 | 17.38 | 4,614,370 | -0.11(-0.63%) |
May 21, 2014 | 17.70 | 17.88 | 17.44 | 17.49 | 7,362,366 | -0.10(-0.57%) |
May 20, 2014 | 17.56 | 17.80 | 17.42 | 17.59 | 6,382,984 | +0.05(+0.29%) |
May 19, 2014 | 17.32 | 17.59 | 17.20 | 17.54 | 8,136,418 | -0.10(-0.57%) |
May 16, 2014 | 17.82 | 18.00 | 17.62 | 17.64 | 11,098,648 | -0.17(-0.95%) |
May 15, 2014 | 18.16 | 18.19 | 17.47 | 17.81 | 7,665,987 | -0.42(-2.30%) |
May 14, 2014 | 18.51 | 18.58 | 18.18 | 18.23 | 3,219,252 | -0.35(-1.88%) |
May 13, 2014 | 18.56 | 18.74 | 18.46 | 18.58 | 3,054,143 | -0.02(-0.11%) |
May 12, 2014 | 18.33 | 18.63 | 18.30 | 18.60 | 4,794,529 | +0.38(+2.09%) |
May 09, 2014 | 18.16 | 18.27 | 17.95 | 18.22 | 4,408,829 | +0.06(+0.33%) |
May 08, 2014 | 18.15 | 18.48 | 18.03 | 18.16 | 5,283,017 | -0.05(-0.27%) |
May 07, 2014 | 17.75 | 18.24 | 17.58 | 18.21 | 9,856,473 | +0.58(+3.29%) |
May 06, 2014 | 17.67 | 17.78 | 17.54 | 17.63 | 8,239,278 | -0.14(-0.79%) |
May 05, 2014 | 17.64 | 17.81 | 17.52 | 17.77 | 3,470,157 | -0.04(-0.22%) |
May 02, 2014 | 17.96 | 18.18 | 17.65 | 17.81 | 9,639,830 | -0.14(-0.78%) |
May 01, 2014 | 17.88 | 18.25 | 17.79 | 17.95 | 8,214,561 | +0.10(+0.56%) |
Apr 30, 2014 | 17.63 | 17.89 | 17.27 | 17.85 | 9,674,978 | +0.46(+2.65%) |
Apr 29, 2014 | 17.12 | 17.46 | 17.07 | 17.39 | 5,625,701 | +0.40(+2.35%) |
Apr 28, 2014 | 17.43 | 17.49 | 16.70 | 16.99 | 9,469,063 | -0.35(-2.02%) |
Apr 25, 2014 | 17.40 | 17.40 | 17.08 | 17.34 | 7,801,015 | -0.19(-1.08%) |
Apr 24, 2014 | 17.49 | 17.56 | 17.12 | 17.53 | 4,800,794 | +0.15(+0.86%) |
Apr 23, 2014 | 17.24 | 17.53 | 17.07 | 17.38 | 7,243,750 | -0.31(-1.75%) |
Apr 22, 2014 | 16.98 | 17.79 | 16.90 | 17.69 | 9,221,503 | +0.79(+4.67%) |
Apr 21, 2014 | 16.83 | 16.99 | 16.69 | 16.90 | 3,376,377 | +0.02(+0.12%) |
Apr 17, 2014 | 16.61 | 16.88 | 16.88 | 16.88 | 6,795,800 | +0.29(+1.75%) |
Apr 16, 2014 | 16.21 | 16.62 | 16.13 | 16.59 | 6,797,236 | +0.48(+2.98%) |
Apr 15, 2014 | 16.04 | 16.24 | 15.65 | 16.11 | 6,921,515 | +0.13(+0.81%) |
Apr 14, 2014 | 16.29 | 16.43 | 15.72 | 15.98 | 6,980,361 | -0.02(-0.12%) |
Apr 11, 2014 | 16.41 | 16.43 | 15.92 | 16.00 | 11,908,743 | -0.64(-3.85%) |
Apr 10, 2014 | 17.26 | 17.36 | 16.59 | 16.64 | 6,517,789 | -0.61(-3.54%) |
Apr 09, 2014 | 17.36 | 17.36 | 17.03 | 17.25 | 5,121,705 | +0.03(+0.17%) |
Apr 08, 2014 | 17.17 | 17.37 | 16.81 | 17.22 | 10,791,532 | +0.15(+0.88%) |
Apr 07, 2014 | 17.78 | 17.78 | 16.79 | 17.07 | 11,148,914 | -0.75(-4.21%) |
Apr 04, 2014 | 18.35 | 18.50 | 17.79 | 17.82 | 7,794,920 | -0.41(-2.25%) |
Apr 03, 2014 | 18.19 | 18.58 | 17.75 | 18.23 | 12,525,516 | +0.00(+0.00%) |
Apr 02, 2014 | 17.90 | 18.27 | 17.78 | 18.23 | 6,829,933 | +0.34(+1.90%) |
Apr 01, 2014 | 17.81 | 17.93 | 17.71 | 17.89 | 5,849,086 | +0.16(+0.90%) |
Mar 31, 2014 | 17.41 | 17.77 | 17.25 | 17.73 | 6,051,547 | +0.51(+2.96%) |
Mar 28, 2014 | 17.12 | 17.49 | 17.02 | 17.22 | 5,574,550 | +0.14(+0.82%) |
Mar 27, 2014 | 17.24 | 17.33 | 16.94 | 17.08 | 6,348,722 | -0.19(-1.10%) |
Mar 26, 2014 | 17.89 | 17.93 | 17.27 | 17.27 | 7,741,486 | -0.48(-2.70%) |
Mar 25, 2014 | 18.05 | 18.06 | 17.72 | 17.75 | 6,371,033 | -0.18(-1.00%) |
Mar 24, 2014 | 18.08 | 18.26 | 17.93 | 17.93 | 7,776,842 | -0.07(-0.39%) |
Mar 21, 2014 | 17.94 | 18.18 | 17.84 | 18.00 | 19,977,000 | +0.12(+0.67%) |
Mar 20, 2014 | 17.54 | 17.99 | 17.54 | 17.88 | 8,046,562 | +0.32(+1.82%) |
Mar 19, 2014 | 17.16 | 17.67 | 17.09 | 17.56 | 11,004,445 | +0.45(+2.63%) |
Mar 18, 2014 | 16.91 | 17.12 | 16.89 | 17.11 | 6,819,173 | +0.20(+1.18%) |
Mar 17, 2014 | 16.78 | 16.94 | 16.72 | 16.91 | 4,625,542 | +0.29(+1.74%) |
Mar 14, 2014 | 16.89 | 17.00 | 16.53 | 16.62 | 5,281,638 | -0.10(-0.60%) |
Mar 13, 2014 | 16.85 | 16.95 | 16.55 | 16.72 | 7,070,492 | -0.08(-0.48%) |
Mar 12, 2014 | 16.65 | 16.84 | 16.48 | 16.80 | 4,542,864 | +0.04(+0.24%) |
Mar 11, 2014 | 17.02 | 17.14 | 16.66 | 16.76 | 5,217,139 | -0.25(-1.47%) |
Mar 10, 2014 | 16.94 | 17.18 | 16.83 | 17.01 | 5,870,854 | +0.06(+0.35%) |
Mar 07, 2014 | 16.96 | 17.05 | 16.76 | 16.95 | 7,017,351 | +0.20(+1.19%) |
Mar 06, 2014 | 16.44 | 16.98 | 16.44 | 16.75 | 9,769,125 | +0.36(+2.20%) |
Mar 05, 2014 | 15.76 | 16.45 | 15.73 | 16.39 | 7,525,005 | +0.62(+3.93%) |
Mar 04, 2014 | 15.46 | 15.84 | 15.44 | 15.77 | 4,988,950 | +0.49(+3.21%) |
Mar 03, 2014 | 15.32 | 15.46 | 15.17 | 15.28 | 5,945,329 | -0.26(-1.67%) |
Feb 28, 2014 | 15.34 | 15.67 | 15.32 | 15.54 | 6,205,013 | +0.20(+1.30%) |
Feb 27, 2014 | 15.22 | 15.40 | 15.13 | 15.34 | 2,746,346 | +0.08(+0.52%) |
Feb 26, 2014 | 15.19 | 15.32 | 15.04 | 15.26 | 4,658,843 | +0.11(+0.73%) |
Feb 25, 2014 | 15.35 | 15.41 | 15.12 | 15.15 | 5,254,933 | -0.20(-1.30%) |
Feb 24, 2014 | 15.25 | 15.53 | 15.21 | 15.35 | 4,944,225 | +0.14(+0.92%) |
Feb 21, 2014 | 15.30 | 15.40 | 15.18 | 15.21 | 3,059,000 | -0.02(-0.13%) |
Feb 20, 2014 | 15.26 | 15.35 | 15.11 | 15.23 | 4,207,029 | +0.02(+0.13%) |
Feb 19, 2014 | 15.59 | 15.70 | 15.13 | 15.21 | 7,260,702 | -0.47(-3.00%) |
Feb 18, 2014 | 15.53 | 15.73 | 15.51 | 15.68 | 3,420,485 | +0.12(+0.77%) |
Feb 14, 2014 | 15.45 | 15.56 | 15.56 | 15.56 | 3,092,100 | +0.06(+0.39%) |
Feb 13, 2014 | 15.27 | 15.54 | 15.17 | 15.50 | 4,063,766 | +0.07(+0.45%) |
Feb 12, 2014 | 15.55 | 15.75 | 15.38 | 15.43 | 4,252,323 | -0.10(-0.64%) |
Feb 11, 2014 | 15.31 | 15.61 | 15.15 | 15.53 | 4,468,706 | +0.23(+1.50%) |
Feb 10, 2014 | 15.45 | 15.47 | 15.18 | 15.30 | 4,186,322 | -0.20(-1.29%) |
Feb 07, 2014 | 15.32 | 15.55 | 15.20 | 15.50 | 7,253,330 | +0.31(+2.04%) |
Feb 06, 2014 | 14.97 | 15.44 | 14.93 | 15.19 | 7,751,111 | +0.26(+1.74%) |
Feb 05, 2014 | 15.15 | 15.39 | 14.62 | 14.93 | 15,228,791 | +0.40(+2.75%) |
Feb 04, 2014 | 14.34 | 14.61 | 14.29 | 14.53 | 6,626,705 | +0.23(+1.61%) |
Feb 03, 2014 | 14.71 | 14.96 | 14.24 | 14.30 | 9,045,796 | -0.45(-3.05%) |
Jan 31, 2014 | 14.72 | 14.97 | 14.70 | 14.75 | 7,731,138 | -0.20(-1.34%) |
Jan 30, 2014 | 15.09 | 15.20 | 14.95 | 14.95 | 5,149,474 | +0.08(+0.54%) |
Jan 29, 2014 | 14.95 | 15.20 | 14.78 | 14.87 | 5,247,606 | -0.34(-2.24%) |
Jan 28, 2014 | 14.99 | 15.29 | 14.98 | 15.21 | 4,710,085 | +0.26(+1.74%) |
Jan 27, 2014 | 15.04 | 15.14 | 14.44 | 14.95 | 8,687,902 | -0.08(-0.53%) |
Jan 24, 2014 | 15.66 | 15.69 | 14.97 | 15.03 | 9,838,492 | -0.80(-5.05%) |
Jan 23, 2014 | 15.99 | 15.99 | 15.73 | 15.83 | 5,208,064 | -0.25(-1.55%) |
Jan 22, 2014 | 16.05 | 16.22 | 16.00 | 16.08 | 3,582,949 | +0.06(+0.37%) |
Jan 21, 2014 | 16.13 | 16.18 | 15.92 | 16.02 | 5,171,971 | -0.07(-0.44%) |
Jan 17, 2014 | 16.46 | 16.09 | 16.09 | 16.09 | 4,567,900 | -0.32(-1.95%) |
Jan 16, 2014 | 16.41 | 16.47 | 16.27 | 16.41 | 3,098,206 | -0.02(-0.12%) |
Jan 15, 2014 | 16.47 | 16.51 | 16.26 | 16.43 | 4,304,304 | +0.01(+0.06%) |
Jan 14, 2014 | 16.25 | 16.45 | 16.04 | 16.42 | 4,993,357 | +0.18(+1.11%) |
Jan 13, 2014 | 16.60 | 16.75 | 16.16 | 16.24 | 6,462,673 | -0.42(-2.52%) |
Jan 10, 2014 | 16.74 | 16.75 | 16.58 | 16.66 | 4,897,094 | -0.05(-0.30%) |
Jan 09, 2014 | 16.39 | 16.73 | 16.36 | 16.71 | 6,535,349 | +0.37(+2.26%) |
Jan 08, 2014 | 16.09 | 16.40 | 16.06 | 16.34 | 5,515,614 | +0.26(+1.62%) |
Jan 07, 2014 | 15.98 | 16.23 | 15.84 | 16.08 | 6,495,816 | +0.30(+1.90%) |
Jan 06, 2014 | 15.69 | 16.01 | 15.69 | 15.78 | 7,217,448 | +0.39(+2.53%) |
Jan 03, 2014 | 15.51 | 15.56 | 15.29 | 15.39 | 3,901,603 | -0.11(-0.71%) |
Jan 02, 2014 | 15.47 | 15.57 | 15.32 | 15.50 | 4,611,117 | -0.03(-0.19%) |
Dec 31, 2013 | 15.45 | 15.53 | 15.53 | 15.53 | 3,129,900 | +0.10(+0.65%) |
Dec 30, 2013 | 15.50 | 15.55 | 15.34 | 15.43 | 2,323,969 | -0.08(-0.52%) |
Dec 27, 2013 | 15.63 | 15.63 | 15.41 | 15.51 | 2,624,064 | -0.06(-0.39%) |
Dec 26, 2013 | 15.65 | 15.66 | 15.42 | 15.57 | 3,253,556 | -0.06(-0.38%) |
Dec 24, 2013 | 15.65 | 15.70 | 15.48 | 15.63 | 1,320,613 | +0.04(+0.26%) |
Dec 23, 2013 | 15.54 | 15.78 | 15.51 | 15.59 | 4,186,568 | +0.19(+1.23%) |
Dec 20, 2013 | 15.29 | 15.58 | 15.28 | 15.40 | 14,762,988 | +0.12(+0.79%) |
Dec 19, 2013 | 15.09 | 15.39 | 15.05 | 15.28 | 4,576,821 | +0.14(+0.92%) |
Dec 18, 2013 | 14.97 | 15.15 | 14.65 | 15.14 | 6,754,737 | +0.26(+1.75%) |
Dec 17, 2013 | 15.01 | 15.03 | 14.81 | 14.88 | 3,299,562 | -0.16(-1.06%) |
Dec 16, 2013 | 15.02 | 15.15 | 14.97 | 15.04 | 3,126,900 | +0.08(+0.53%) |
Dec 13, 2013 | 14.93 | 15.01 | 14.79 | 14.96 | 4,369,802 | +0.10(+0.67%) |
Dec 12, 2013 | 15.03 | 15.15 | 14.74 | 14.86 | 8,565,966 | -0.24(-1.59%) |
Dec 11, 2013 | 15.30 | 15.40 | 14.97 | 15.10 | 9,946,030 | -0.19(-1.24%) |
Dec 10, 2013 | 15.16 | 15.35 | 15.14 | 15.29 | 3,596,891 | +0.11(+0.72%) |
Dec 09, 2013 | 15.22 | 15.32 | 15.11 | 15.18 | 4,053,929 | -0.02(-0.13%) |
Dec 06, 2013 | 15.26 | 15.33 | 15.07 | 15.20 | 3,923,339 | +0.12(+0.80%) |
Dec 05, 2013 | 15.24 | 15.37 | 15.05 | 15.08 | 5,158,376 | -0.17(-1.11%) |
Dec 04, 2013 | 15.15 | 15.45 | 15.12 | 15.25 | 7,504,524 | +0.11(+0.73%) |
Dec 03, 2013 | 15.31 | 15.43 | 15.06 | 15.14 | 6,544,514 | -0.26(-1.69%) |