Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.22 | 18.52 | 17.78 | 18.01 | 142,347 | -0.43(-2.34%) |
Nov 26, 2014 | 18.23 | 18.44 | 18.44 | 18.44 | 304,601 | +0.34(+1.90%) |
Nov 25, 2014 | 18.00 | 18.11 | 17.76 | 18.09 | 270,956 | +0.06(+0.36%) |
Nov 24, 2014 | 17.74 | 18.14 | 17.74 | 18.03 | 78,015 | +0.39(+2.20%) |
Nov 21, 2014 | 18.09 | 18.33 | 17.41 | 17.64 | 136,055 | -0.27(-1.49%) |
Nov 20, 2014 | 17.81 | 18.03 | 17.71 | 17.91 | 57,554 | +0.09(+0.50%) |
Nov 19, 2014 | 18.37 | 18.53 | 17.77 | 17.82 | 90,956 | -0.70(-3.79%) |
Nov 18, 2014 | 18.51 | 18.80 | 18.47 | 18.52 | 58,765 | +0.04(+0.20%) |
Nov 17, 2014 | 18.77 | 18.94 | 18.42 | 18.49 | 86,828 | -0.37(-1.97%) |
Nov 14, 2014 | 18.76 | 19.05 | 18.60 | 18.86 | 211,997 | +0.06(+0.32%) |
Nov 13, 2014 | 18.47 | 19.01 | 18.19 | 18.80 | 416,125 | +0.29(+1.57%) |
Nov 12, 2014 | 18.27 | 18.70 | 18.10 | 18.51 | 92,484 | +0.25(+1.39%) |
Nov 11, 2014 | 17.68 | 18.49 | 17.68 | 18.25 | 115,416 | +0.34(+1.89%) |
Nov 10, 2014 | 18.13 | 18.13 | 17.40 | 17.91 | 208,169 | -0.12(-0.65%) |
Nov 07, 2014 | 18.11 | 18.15 | 17.87 | 18.03 | 103,688 | -0.14(-0.78%) |
Nov 06, 2014 | 17.79 | 18.37 | 17.69 | 18.17 | 128,432 | +0.49(+2.76%) |
Nov 05, 2014 | 17.77 | 17.83 | 17.58 | 17.68 | 192,688 | +0.08(+0.48%) |
Nov 04, 2014 | 17.67 | 17.88 | 17.40 | 17.60 | 102,767 | -0.09(-0.50%) |
Nov 03, 2014 | 17.31 | 17.98 | 17.15 | 17.69 | 120,894 | +0.44(+2.53%) |
Oct 31, 2014 | 16.90 | 17.34 | 16.66 | 17.25 | 306,461 | +0.71(+4.32%) |
Oct 30, 2014 | 16.84 | 17.36 | 16.18 | 16.54 | 229,540 | +0.07(+0.42%) |
Oct 29, 2014 | 16.22 | 16.48 | 16.15 | 16.47 | 165,326 | +0.23(+1.42%) |
Oct 28, 2014 | 16.47 | 16.65 | 16.22 | 16.24 | 129,428 | -0.18(-1.11%) |
Oct 27, 2014 | 16.47 | 16.60 | 16.55 | 16.42 | 52,909 | -0.13(-0.80%) |
Oct 24, 2014 | 16.39 | 16.69 | 16.19 | 16.55 | 135,901 | +0.20(+1.23%) |
Oct 23, 2014 | 16.16 | 16.58 | 16.05 | 16.35 | 65,784 | +0.38(+2.35%) |
Oct 22, 2014 | 16.24 | 16.69 | 16.09 | 15.97 | 134,715 | -0.27(-1.64%) |
Oct 21, 2014 | 16.23 | 16.27 | 15.93 | 16.24 | 103,866 | +0.16(+0.98%) |
Oct 20, 2014 | 15.68 | 16.20 | 15.68 | 16.08 | 92,955 | +0.36(+2.30%) |
Oct 17, 2014 | 16.24 | 16.24 | 15.57 | 15.72 | 141,488 | +0.03(+0.17%) |
Oct 16, 2014 | 15.29 | 16.02 | 14.74 | 15.70 | 335,443 | -0.01(-0.05%) |
Oct 15, 2014 | 14.67 | 16.11 | 14.03 | 15.70 | 363,057 | +0.77(+5.14%) |
Oct 14, 2014 | 16.17 | 16.40 | 14.34 | 14.94 | 568,378 | -1.05(-6.57%) |
Oct 13, 2014 | 16.15 | 16.69 | 15.95 | 15.99 | 267,895 | -0.16(-1.00%) |
Oct 10, 2014 | 16.16 | 16.56 | 15.99 | 16.15 | 395,962 | -0.09(-0.55%) |
Oct 09, 2014 | 16.55 | 16.55 | 16.30 | 16.24 | 158,229 | -0.38(-2.26%) |
Oct 08, 2014 | 16.58 | 16.79 | 16.30 | 16.61 | 143,536 | -0.04(-0.22%) |
Oct 07, 2014 | 17.28 | 17.46 | 16.64 | 16.65 | 205,113 | -0.81(-4.65%) |
Oct 06, 2014 | 17.76 | 17.82 | 17.36 | 17.46 | 414,728 | -0.04(-0.25%) |
Oct 03, 2014 | 17.38 | 17.65 | 17.32 | 17.50 | 106,526 | +0.28(+1.64%) |
Oct 02, 2014 | 16.98 | 17.29 | 16.80 | 17.22 | 100,449 | +0.28(+1.67%) |
Oct 01, 2014 | 17.04 | 17.37 | 16.81 | 16.94 | 164,603 | -0.17(-0.97%) |
Sep 30, 2014 | 16.96 | 17.13 | 16.83 | 17.11 | 215,229 | +0.08(+0.50%) |
Sep 29, 2014 | 16.49 | 17.06 | 16.49 | 17.02 | 182,671 | +0.22(+1.32%) |
Sep 26, 2014 | 16.52 | 16.85 | 16.28 | 16.80 | 80,588 | +0.31(+1.89%) |
Sep 25, 2014 | 16.48 | 16.54 | 16.07 | 16.49 | 114,034 | -0.12(-0.71%) |
Sep 24, 2014 | 16.86 | 16.96 | 16.56 | 16.60 | 97,816 | -0.23(-1.34%) |
Sep 23, 2014 | 16.85 | 17.24 | 16.64 | 16.83 | 103,527 | -0.05(-0.31%) |
Sep 22, 2014 | 16.88 | 16.98 | 16.74 | 16.88 | 135,881 | -0.13(-0.74%) |
Sep 19, 2014 | 16.99 | 17.07 | 16.67 | 17.01 | 198,466 | -0.00(-0.02%) |
Sep 18, 2014 | 17.06 | 17.06 | 16.86 | 17.01 | 58,069 | +0.08(+0.45%) |
Sep 17, 2014 | 16.87 | 17.02 | 16.87 | 16.94 | 170,418 | +0.02(+0.10%) |
Sep 16, 2014 | 16.89 | 17.08 | 16.82 | 16.92 | 106,016 | -0.06(-0.38%) |
Sep 15, 2014 | 17.32 | 17.32 | 16.84 | 16.98 | 134,289 | -0.36(-2.09%) |
Sep 12, 2014 | 17.48 | 17.48 | 17.22 | 17.35 | 114,010 | -0.13(-0.72%) |
Sep 11, 2014 | 17.20 | 17.55 | 17.14 | 17.47 | 91,298 | +0.26(+1.50%) |
Sep 10, 2014 | 16.95 | 17.25 | 16.76 | 17.21 | 84,746 | +0.22(+1.28%) |
Sep 09, 2014 | 17.38 | 17.65 | 16.94 | 17.00 | 124,616 | -0.38(-2.16%) |
Sep 08, 2014 | 17.37 | 17.73 | 17.28 | 17.37 | 101,850 | +0.03(+0.19%) |
Sep 05, 2014 | 16.98 | 17.42 | 16.93 | 17.34 | 123,692 | +0.37(+2.16%) |
Sep 04, 2014 | 16.86 | 17.16 | 16.84 | 16.97 | 119,639 | +0.09(+0.55%) |
Sep 03, 2014 | 17.02 | 17.02 | 16.76 | 16.88 | 94,575 | -0.01(-0.07%) |
Sep 02, 2014 | 16.96 | 17.02 | 16.87 | 16.89 | 126,107 | +0.06(+0.34%) |
Aug 29, 2014 | 16.62 | 16.83 | 16.83 | 16.83 | 84,446 | +0.21(+1.26%) |
Aug 28, 2014 | 16.34 | 16.92 | 16.29 | 16.62 | 155,022 | +0.27(+1.68%) |
Aug 27, 2014 | 16.25 | 16.78 | 16.12 | 16.35 | 160,542 | +0.19(+1.20%) |
Aug 26, 2014 | 16.21 | 16.55 | 16.11 | 16.16 | 121,531 | -0.04(-0.27%) |
Aug 25, 2014 | 17.12 | 17.12 | 16.10 | 16.20 | 157,085 | -0.76(-4.48%) |
Aug 22, 2014 | 16.92 | 17.09 | 16.82 | 16.96 | 114,710 | -0.04(-0.21%) |
Aug 21, 2014 | 16.87 | 17.15 | 16.73 | 17.00 | 158,952 | +0.04(+0.21%) |
Aug 20, 2014 | 17.43 | 17.43 | 16.71 | 16.96 | 81,120 | -0.46(-2.62%) |
Aug 19, 2014 | 17.53 | 17.73 | 17.32 | 17.42 | 98,950 | +0.06(+0.37%) |
Aug 18, 2014 | 16.97 | 17.56 | 16.96 | 17.35 | 175,257 | +0.62(+3.72%) |
Aug 15, 2014 | 17.20 | 17.20 | 16.53 | 16.73 | 128,470 | -0.30(-1.78%) |
Aug 14, 2014 | 16.76 | 17.30 | 16.39 | 17.03 | 131,570 | +0.27(+1.64%) |
Aug 13, 2014 | 16.16 | 16.96 | 16.09 | 16.76 | 218,064 | +0.59(+3.62%) |
Aug 12, 2014 | 16.41 | 16.56 | 15.88 | 16.17 | 337,959 | -0.28(-1.69%) |
Aug 11, 2014 | 16.50 | 16.80 | 16.39 | 16.45 | 172,548 | +0.00(+0.00%) |
Aug 08, 2014 | 16.35 | 16.70 | 16.23 | 16.45 | 147,798 | +0.08(+0.52%) |
Aug 07, 2014 | 16.56 | 16.62 | 16.32 | 16.37 | 164,405 | -0.16(-0.98%) |
Aug 06, 2014 | 16.18 | 16.59 | 16.18 | 16.53 | 274,005 | +0.16(+0.96%) |
Aug 05, 2014 | 16.56 | 16.76 | 16.21 | 16.37 | 156,114 | -0.21(-1.27%) |
Aug 04, 2014 | 16.43 | 16.73 | 16.37 | 16.58 | 154,643 | +0.20(+1.23%) |
Aug 01, 2014 | 16.77 | 16.85 | 16.28 | 16.38 | 191,809 | -0.44(-2.62%) |
Jul 31, 2014 | 17.38 | 17.41 | 16.62 | 16.82 | 246,254 | -0.80(-4.54%) |
Jul 30, 2014 | 17.89 | 18.18 | 17.32 | 17.62 | 210,132 | -0.35(-1.95%) |
Jul 29, 2014 | 18.12 | 18.38 | 17.05 | 17.97 | 319,881 | -0.20(-1.09%) |
Jul 28, 2014 | 18.18 | 18.48 | 17.80 | 18.17 | 255,842 | -0.11(-0.57%) |
Jul 25, 2014 | 18.37 | 18.62 | 18.06 | 18.27 | 192,639 | -0.25(-1.33%) |
Jul 24, 2014 | 18.45 | 18.72 | 18.34 | 18.52 | 129,656 | -0.08(-0.41%) |
Jul 23, 2014 | 18.33 | 18.69 | 18.25 | 18.60 | 149,700 | +0.33(+1.79%) |
Jul 22, 2014 | 18.08 | 18.45 | 18.02 | 18.27 | 193,776 | +0.37(+2.08%) |
Jul 21, 2014 | 17.66 | 18.13 | 17.45 | 17.90 | 175,708 | +0.12(+0.66%) |
Jul 18, 2014 | 17.41 | 17.81 | 17.41 | 17.78 | 233,421 | +0.36(+2.09%) |
Jul 17, 2014 | 18.03 | 18.03 | 17.30 | 17.42 | 141,458 | -0.69(-3.81%) |
Jul 16, 2014 | 18.45 | 18.51 | 17.97 | 18.11 | 169,734 | -0.25(-1.36%) |
Jul 15, 2014 | 18.65 | 18.70 | 17.97 | 18.36 | 201,262 | -0.28(-1.50%) |
Jul 14, 2014 | 18.58 | 19.10 | 18.39 | 18.64 | 237,388 | +0.21(+1.16%) |
Jul 11, 2014 | 18.47 | 18.58 | 18.25 | 18.42 | 128,445 | +0.02(+0.11%) |
Jul 10, 2014 | 18.11 | 18.62 | 17.61 | 18.40 | 199,667 | -0.40(-2.15%) |
Jul 09, 2014 | 18.93 | 18.95 | 18.61 | 18.81 | 140,609 | -0.01(-0.04%) |
Jul 08, 2014 | 18.99 | 19.00 | 18.46 | 18.81 | 122,722 | -0.11(-0.60%) |
Jul 07, 2014 | 19.15 | 19.19 | 18.89 | 18.93 | 107,192 | -0.28(-1.47%) |
Jul 03, 2014 | 19.25 | 19.21 | 19.21 | 19.21 | 72,559 | -0.04(-0.21%) |
Jul 02, 2014 | 18.83 | 19.33 | 18.68 | 19.25 | 236,286 | +0.48(+2.56%) |
Jul 01, 2014 | 18.93 | 19.42 | 18.54 | 18.77 | 203,481 | -0.04(-0.24%) |
Jun 30, 2014 | 17.89 | 18.90 | 17.89 | 18.81 | 229,047 | +0.97(+5.43%) |
Jun 27, 2014 | 17.29 | 18.01 | 17.07 | 17.84 | 553,572 | +0.56(+3.22%) |
Jun 26, 2014 | 17.05 | 17.33 | 16.87 | 17.29 | 146,027 | +0.31(+1.83%) |
Jun 25, 2014 | 16.86 | 17.02 | 16.85 | 16.98 | 70,154 | -0.05(-0.31%) |
Jun 24, 2014 | 17.01 | 17.73 | 16.90 | 17.03 | 104,391 | +0.04(+0.26%) |
Jun 23, 2014 | 17.48 | 17.53 | 16.70 | 16.98 | 117,883 | -0.57(-3.22%) |
Jun 20, 2014 | 17.13 | 17.59 | 16.96 | 17.55 | 161,612 | +0.52(+3.06%) |
Jun 19, 2014 | 16.85 | 17.16 | 16.66 | 17.03 | 121,640 | +0.15(+0.91%) |
Jun 18, 2014 | 16.24 | 16.96 | 16.14 | 16.88 | 131,256 | +0.70(+4.32%) |
Jun 17, 2014 | 16.02 | 16.33 | 15.85 | 16.18 | 141,647 | +0.09(+0.55%) |
Jun 16, 2014 | 15.57 | 16.12 | 15.56 | 16.09 | 117,709 | +0.36(+2.28%) |
Jun 13, 2014 | 15.89 | 15.89 | 15.56 | 15.73 | 92,943 | -0.17(-1.09%) |
Jun 12, 2014 | 16.04 | 16.25 | 15.84 | 15.90 | 100,788 | -0.16(-1.01%) |
Jun 11, 2014 | 16.00 | 16.15 | 15.87 | 16.06 | 68,126 | -0.08(-0.49%) |
Jun 10, 2014 | 16.12 | 16.32 | 16.00 | 16.14 | 51,076 | +0.60(+3.89%) |
Jun 06, 2014 | 15.46 | 15.73 | 15.45 | 15.54 | 79,652 | +0.17(+1.13%) |
Jun 05, 2014 | 15.42 | 15.67 | 15.35 | 15.36 | 158,546 | -0.07(-0.45%) |
Jun 04, 2014 | 15.34 | 15.57 | 15.27 | 15.43 | 149,267 | +0.11(+0.74%) |
Jun 03, 2014 | 15.22 | 15.41 | 15.22 | 15.32 | 232,455 | +0.07(+0.48%) |
Jun 02, 2014 | 15.34 | 15.34 | 15.19 | 15.25 | 341,064 | -0.02(-0.11%) |
May 30, 2014 | 15.43 | 15.43 | 15.21 | 15.26 | 281,694 | -0.16(-1.02%) |
May 29, 2014 | 15.45 | 15.45 | 15.33 | 15.42 | 271,281 | +0.06(+0.39%) |
May 28, 2014 | 15.44 | 15.47 | 15.30 | 15.36 | 362,399 | -0.07(-0.44%) |
May 27, 2014 | 15.45 | 15.47 | 15.38 | 15.43 | 183,937 | -0.01(-0.05%) |
May 23, 2014 | 15.26 | 15.44 | 15.44 | 15.44 | 371,960 | +0.09(+0.57%) |
May 22, 2014 | 15.55 | 15.63 | 15.26 | 15.35 | 77,633 | -0.21(-1.34%) |
May 21, 2014 | 15.66 | 15.94 | 15.41 | 15.56 | 112,378 | -0.03(-0.18%) |
May 20, 2014 | 15.73 | 15.74 | 15.23 | 15.59 | 104,381 | -0.15(-0.92%) |
May 19, 2014 | 15.60 | 15.93 | 15.60 | 15.73 | 73,121 | +0.04(+0.26%) |
May 16, 2014 | 15.50 | 15.71 | 15.43 | 15.69 | 79,555 | +0.20(+1.28%) |
May 15, 2014 | 15.55 | 15.67 | 15.07 | 15.49 | 191,255 | -0.02(-0.10%) |
May 14, 2014 | 16.10 | 16.18 | 15.38 | 15.51 | 149,925 | -0.57(-3.52%) |
May 13, 2014 | 16.08 | 16.25 | 15.86 | 16.08 | 84,278 | -0.01(-0.08%) |
May 12, 2014 | 15.97 | 16.39 | 15.95 | 16.09 | 105,290 | +0.22(+1.40%) |
May 09, 2014 | 15.77 | 16.04 | 15.71 | 15.87 | 97,752 | +0.09(+0.56%) |
May 08, 2014 | 16.34 | 16.40 | 15.75 | 15.78 | 91,405 | -0.54(-3.29%) |
May 07, 2014 | 16.22 | 16.62 | 15.75 | 16.31 | 125,944 | +0.14(+0.87%) |
May 06, 2014 | 16.69 | 17.07 | 16.15 | 16.17 | 161,743 | -0.52(-3.14%) |
May 05, 2014 | 16.73 | 17.13 | 16.39 | 16.70 | 66,408 | -0.11(-0.67%) |
May 02, 2014 | 17.25 | 17.30 | 16.46 | 16.81 | 78,554 | -0.34(-1.95%) |
May 01, 2014 | 16.22 | 17.16 | 16.22 | 17.15 | 200,187 | +0.97(+5.96%) |
Apr 30, 2014 | 16.23 | 16.31 | 15.75 | 16.18 | 141,936 | -0.12(-0.74%) |
Apr 29, 2014 | 16.81 | 16.81 | 16.18 | 16.30 | 133,474 | -0.40(-2.42%) |
Apr 28, 2014 | 17.09 | 17.53 | 16.43 | 16.71 | 209,828 | -0.25(-1.45%) |
Apr 25, 2014 | 17.45 | 17.56 | 16.61 | 16.95 | 131,585 | -0.50(-2.85%) |
Apr 24, 2014 | 17.48 | 17.58 | 16.78 | 17.45 | 285,901 | +0.22(+1.27%) |
Apr 23, 2014 | 17.55 | 17.55 | 16.94 | 17.23 | 147,526 | -0.32(-1.80%) |
Apr 22, 2014 | 17.12 | 17.68 | 17.02 | 17.55 | 169,160 | +0.50(+2.96%) |
Apr 21, 2014 | 17.23 | 17.30 | 16.69 | 17.04 | 114,797 | -0.09(-0.54%) |
Apr 17, 2014 | 16.89 | 17.13 | 17.13 | 17.13 | 117,878 | +0.28(+1.68%) |
Apr 16, 2014 | 16.69 | 17.04 | 16.66 | 16.85 | 62,314 | +0.26(+1.58%) |
Apr 15, 2014 | 16.31 | 16.84 | 16.16 | 16.59 | 95,476 | +0.27(+1.66%) |
Apr 14, 2014 | 16.60 | 16.81 | 16.15 | 16.32 | 146,159 | -0.11(-0.66%) |
Apr 11, 2014 | 16.35 | 17.13 | 16.22 | 16.43 | 104,077 | -0.10(-0.59%) |
Apr 10, 2014 | 17.29 | 17.29 | 16.29 | 16.52 | 121,751 | -0.73(-4.21%) |
Apr 09, 2014 | 16.30 | 17.32 | 16.28 | 17.25 | 134,557 | +1.02(+6.27%) |
Apr 08, 2014 | 16.12 | 16.58 | 16.07 | 16.23 | 100,624 | +0.13(+0.83%) |
Apr 07, 2014 | 16.45 | 16.59 | 15.96 | 16.10 | 269,374 | -0.44(-2.68%) |
Apr 04, 2014 | 16.93 | 17.13 | 16.23 | 16.54 | 177,624 | -0.30(-1.77%) |
Apr 03, 2014 | 17.43 | 17.44 | 16.44 | 16.84 | 253,636 | -0.64(-3.65%) |
Apr 02, 2014 | 18.01 | 18.15 | 17.37 | 17.48 | 156,711 | -0.43(-2.41%) |
Apr 01, 2014 | 17.88 | 18.51 | 17.80 | 17.91 | 223,072 | +0.01(+0.07%) |
Mar 31, 2014 | 17.40 | 18.13 | 17.40 | 17.90 | 453,435 | +0.50(+2.90%) |
Mar 28, 2014 | 17.08 | 17.82 | 16.97 | 17.40 | 138,640 | +0.33(+1.94%) |
Mar 27, 2014 | 16.83 | 17.19 | 16.56 | 17.06 | 222,918 | +0.31(+1.83%) |
Mar 26, 2014 | 16.50 | 17.09 | 16.19 | 16.76 | 217,027 | +0.44(+2.67%) |
Mar 25, 2014 | 15.74 | 16.61 | 15.36 | 16.32 | 263,319 | +0.60(+3.80%) |
Mar 24, 2014 | 16.39 | 16.51 | 15.47 | 15.72 | 238,839 | -0.70(-4.28%) |
Mar 21, 2014 | 16.92 | 17.27 | 16.22 | 16.43 | 252,410 | -0.36(-2.16%) |
Mar 20, 2014 | 17.42 | 17.51 | 16.71 | 16.79 | 193,998 | -0.70(-3.99%) |
Mar 19, 2014 | 17.87 | 17.87 | 17.36 | 17.49 | 84,302 | -0.41(-2.28%) |
Mar 18, 2014 | 17.91 | 18.11 | 17.76 | 17.90 | 236,915 | +0.08(+0.45%) |
Mar 17, 2014 | 17.63 | 18.05 | 17.37 | 17.82 | 271,241 | +0.12(+0.68%) |
Mar 14, 2014 | 17.02 | 17.96 | 16.69 | 17.69 | 186,443 | +0.58(+3.37%) |
Mar 13, 2014 | 17.24 | 17.41 | 16.63 | 17.12 | 193,548 | -0.11(-0.66%) |
Mar 12, 2014 | 17.25 | 17.53 | 16.81 | 17.23 | 100,828 | -0.05(-0.30%) |
Mar 11, 2014 | 17.26 | 17.66 | 17.01 | 17.28 | 166,904 | +0.05(+0.30%) |
Mar 10, 2014 | 17.15 | 17.26 | 16.84 | 17.23 | 121,449 | -0.03(-0.19%) |
Mar 07, 2014 | 16.98 | 17.36 | 16.85 | 17.26 | 118,779 | +0.34(+2.00%) |
Mar 06, 2014 | 16.88 | 17.05 | 16.76 | 16.92 | 142,343 | +0.18(+1.06%) |
Mar 05, 2014 | 16.89 | 16.90 | 16.62 | 16.75 | 123,544 | -0.11(-0.62%) |
Mar 04, 2014 | 17.09 | 17.20 | 16.81 | 16.85 | 200,668 | -0.10(-0.60%) |
Mar 03, 2014 | 16.94 | 17.17 | 16.65 | 16.95 | 212,743 | -0.08(-0.50%) |
Feb 28, 2014 | 17.12 | 17.26 | 17.02 | 17.04 | 418,534 | -0.01(-0.05%) |
Feb 27, 2014 | 17.17 | 17.32 | 16.90 | 17.04 | 262,068 | -0.11(-0.64%) |
Feb 26, 2014 | 17.02 | 17.25 | 16.82 | 17.15 | 191,490 | +0.21(+1.26%) |
Feb 25, 2014 | 17.08 | 17.36 | 16.76 | 16.94 | 228,220 | -0.19(-1.11%) |
Feb 24, 2014 | 17.58 | 17.69 | 17.09 | 17.13 | 178,285 | -0.57(-3.19%) |
Feb 21, 2014 | 17.87 | 18.49 | 17.46 | 17.69 | 291,714 | -0.14(-0.77%) |
Feb 20, 2014 | 16.12 | 17.90 | 15.63 | 17.83 | 627,593 | +2.66(+17.51%) |
Feb 19, 2014 | 15.09 | 15.34 | 14.89 | 15.18 | 175,024 | +0.15(+0.97%) |
Feb 18, 2014 | 14.68 | 15.63 | 14.64 | 15.03 | 193,035 | +0.26(+1.78%) |
Feb 14, 2014 | 14.85 | 14.77 | 14.77 | 14.77 | 93,609 | -0.12(-0.79%) |
Feb 13, 2014 | 14.62 | 14.94 | 14.37 | 14.88 | 69,865 | +0.21(+1.40%) |
Feb 12, 2014 | 14.86 | 15.10 | 14.54 | 14.68 | 123,366 | -0.19(-1.28%) |
Feb 11, 2014 | 14.94 | 14.96 | 14.38 | 14.87 | 121,627 | -0.07(-0.49%) |
Feb 10, 2014 | 14.07 | 14.94 | 13.81 | 14.94 | 209,687 | +0.77(+5.41%) |
Feb 07, 2014 | 14.20 | 14.57 | 14.03 | 14.17 | 192,418 | -0.05(-0.34%) |
Feb 06, 2014 | 13.99 | 14.28 | 13.46 | 14.22 | 126,825 | +0.25(+1.79%) |
Feb 05, 2014 | 13.98 | 14.13 | 13.75 | 13.97 | 167,530 | -0.16(-1.14%) |
Feb 04, 2014 | 13.87 | 14.21 | 13.87 | 14.13 | 222,099 | +0.31(+2.22%) |
Feb 03, 2014 | 14.46 | 14.46 | 13.56 | 13.83 | 350,933 | -0.71(-4.89%) |
Jan 31, 2014 | 14.25 | 14.54 | 14.03 | 14.54 | 167,473 | +0.09(+0.64%) |
Jan 30, 2014 | 14.23 | 14.53 | 14.16 | 14.44 | 95,298 | +0.29(+2.08%) |
Jan 29, 2014 | 14.12 | 14.44 | 13.93 | 14.15 | 233,768 | -0.06(-0.45%) |
Jan 28, 2014 | 13.76 | 14.47 | 13.76 | 14.21 | 204,105 | +0.42(+3.04%) |
Jan 27, 2014 | 13.85 | 14.01 | 13.64 | 13.79 | 236,806 | -0.10(-0.70%) |
Jan 24, 2014 | 14.13 | 14.29 | 13.55 | 13.89 | 197,911 | -0.33(-2.30%) |
Jan 23, 2014 | 13.76 | 14.31 | 13.71 | 14.22 | 277,090 | +0.38(+2.76%) |
Jan 22, 2014 | 12.68 | 13.87 | 12.68 | 13.84 | 279,946 | +1.16(+9.12%) |
Jan 21, 2014 | 12.49 | 12.76 | 12.44 | 12.68 | 175,539 | +0.24(+1.95%) |
Jan 17, 2014 | 12.07 | 12.44 | 12.44 | 12.44 | 218,916 | +0.41(+3.39%) |
Jan 16, 2014 | 11.64 | 12.06 | 11.52 | 12.03 | 187,406 | +0.35(+3.01%) |
Jan 15, 2014 | 11.83 | 11.83 | 11.64 | 11.68 | 99,787 | -0.08(-0.69%) |
Jan 14, 2014 | 11.71 | 11.86 | 11.68 | 11.76 | 188,248 | +0.21(+1.85%) |
Jan 13, 2014 | 11.77 | 11.90 | 11.49 | 11.54 | 165,158 | -0.26(-2.19%) |
Jan 10, 2014 | 11.88 | 11.98 | 11.68 | 11.80 | 326,037 | -0.06(-0.54%) |
Jan 09, 2014 | 11.89 | 11.96 | 11.74 | 11.87 | 131,211 | +0.05(+0.41%) |
Jan 08, 2014 | 11.88 | 11.96 | 11.75 | 11.82 | 83,651 | -0.11(-0.91%) |
Jan 07, 2014 | 11.77 | 11.97 | 11.70 | 11.93 | 138,459 | +0.18(+1.51%) |
Jan 06, 2014 | 11.84 | 11.87 | 11.70 | 11.75 | 139,453 | -0.06(-0.51%) |
Jan 03, 2014 | 11.72 | 11.88 | 11.42 | 11.81 | 68,243 | +0.13(+1.14%) |
Jan 02, 2014 | 11.67 | 11.71 | 11.46 | 11.68 | 112,415 | -0.00(-0.03%) |
Dec 31, 2013 | 11.72 | 11.68 | 11.68 | 11.68 | 124,564 | -0.02(-0.21%) |
Dec 30, 2013 | 11.78 | 11.78 | 11.50 | 11.71 | 127,474 | -0.04(-0.34%) |
Dec 27, 2013 | 12.39 | 12.39 | 11.67 | 11.75 | 268,767 | -0.55(-4.44%) |
Dec 26, 2013 | 11.95 | 12.45 | 11.95 | 12.29 | 67,834 | +0.43(+3.61%) |
Dec 24, 2013 | 11.76 | 11.96 | 11.68 | 11.86 | 74,166 | +0.13(+1.10%) |
Dec 23, 2013 | 11.73 | 11.81 | 11.54 | 11.73 | 229,654 | -0.04(-0.34%) |
Dec 20, 2013 | 11.48 | 11.82 | 11.31 | 11.78 | 260,310 | +0.25(+2.17%) |
Dec 19, 2013 | 11.12 | 11.65 | 11.12 | 11.52 | 188,994 | +0.35(+3.14%) |
Dec 18, 2013 | 11.17 | 11.27 | 10.98 | 11.17 | 163,204 | -0.02(-0.22%) |
Dec 17, 2013 | 11.46 | 11.46 | 10.80 | 11.20 | 297,531 | -0.30(-2.63%) |
Dec 16, 2013 | 11.59 | 11.67 | 11.47 | 11.50 | 107,913 | -0.12(-1.04%) |
Dec 13, 2013 | 11.61 | 11.69 | 11.52 | 11.62 | 65,301 | +0.01(+0.10%) |
Dec 12, 2013 | 11.56 | 11.66 | 11.47 | 11.61 | 133,653 | +0.04(+0.31%) |
Dec 11, 2013 | 11.68 | 11.73 | 11.54 | 11.57 | 76,957 | -0.12(-1.04%) |
Dec 10, 2013 | 11.66 | 11.78 | 11.64 | 11.69 | 157,023 | -0.01(-0.07%) |
Dec 09, 2013 | 11.84 | 11.90 | 11.56 | 11.70 | 148,316 | -0.19(-1.56%) |
Dec 06, 2013 | 12.31 | 12.58 | 11.83 | 11.89 | 0 | -0.33(-2.68%) |
Dec 05, 2013 | 12.11 | 12.28 | 12.03 | 12.22 | 0 | +0.04(+0.36%) |
Dec 04, 2013 | 12.10 | 12.32 | 11.80 | 12.17 | 0 | -0.01(-0.10%) |
Dec 03, 2013 | 12.19 | 12.40 | 12.13 | 12.18 | 0 | -0.08(-0.66%) |