Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.59 | 13.99 | 13.54 | 13.63 | 163,245 | -0.13(-0.94%) |
Jul 30, 2014 | 13.84 | 13.91 | 13.62 | 13.76 | 75,843 | +0.04(+0.29%) |
Jul 29, 2014 | 13.73 | 13.92 | 13.51 | 13.72 | 103,227 | -0.01(-0.07%) |
Jul 28, 2014 | 13.98 | 13.98 | 13.59 | 13.73 | 245,834 | -0.24(-1.72%) |
Jul 25, 2014 | 13.92 | 14.19 | 13.83 | 13.97 | 110,731 | -0.10(-0.71%) |
Jul 24, 2014 | 13.79 | 14.30 | 13.79 | 14.07 | 250,234 | +0.27(+1.96%) |
Jul 23, 2014 | 14.17 | 14.29 | 13.66 | 13.80 | 464,461 | -0.31(-2.20%) |
Jul 22, 2014 | 14.05 | 14.36 | 13.97 | 14.11 | 127,626 | +0.15(+1.07%) |
Jul 21, 2014 | 13.71 | 13.99 | 13.45 | 13.96 | 145,145 | +0.14(+1.01%) |
Jul 18, 2014 | 13.63 | 14.16 | 13.39 | 13.82 | 588,728 | +0.15(+1.10%) |
Jul 17, 2014 | 13.94 | 14.12 | 13.60 | 13.67 | 164,844 | -0.34(-2.43%) |
Jul 16, 2014 | 14.22 | 14.22 | 13.82 | 14.01 | 202,093 | -0.12(-0.85%) |
Jul 15, 2014 | 14.23 | 14.68 | 13.97 | 14.13 | 168,839 | -0.12(-0.84%) |
Jul 14, 2014 | 14.53 | 14.60 | 14.20 | 14.25 | 280,820 | -0.12(-0.84%) |
Jul 11, 2014 | 14.21 | 14.61 | 14.12 | 14.37 | 304,421 | +0.17(+1.20%) |
Jul 10, 2014 | 14.00 | 14.27 | 13.70 | 14.20 | 515,311 | -0.06(-0.42%) |
Jul 09, 2014 | 14.28 | 14.51 | 13.97 | 14.26 | 259,749 | +0.00(+0.00%) |
Jul 08, 2014 | 15.05 | 15.38 | 14.13 | 14.26 | 279,265 | -0.85(-5.63%) |
Jul 07, 2014 | 15.59 | 15.59 | 15.07 | 15.11 | 94,762 | -0.55(-3.51%) |
Jul 03, 2014 | 15.62 | 15.66 | 15.66 | 15.66 | 83,400 | +0.12(+0.77%) |
Jul 02, 2014 | 15.46 | 15.75 | 15.46 | 15.54 | 143,128 | +0.01(+0.06%) |
Jul 01, 2014 | 15.40 | 15.62 | 15.40 | 15.53 | 288,470 | +0.24(+1.57%) |
Jun 30, 2014 | 15.25 | 15.39 | 15.02 | 15.29 | 344,962 | +0.07(+0.46%) |
Jun 27, 2014 | 15.03 | 15.41 | 14.88 | 15.22 | 1,550,036 | +0.07(+0.46%) |
Jun 26, 2014 | 15.07 | 15.19 | 14.85 | 15.15 | 229,333 | +0.12(+0.80%) |
Jun 25, 2014 | 15.00 | 15.36 | 14.76 | 15.03 | 621,488 | +0.03(+0.20%) |
Jun 24, 2014 | 15.86 | 15.86 | 13.38 | 15.00 | 1,787,896 | -0.88(-5.54%) |
Jun 23, 2014 | 15.55 | 16.09 | 15.28 | 15.88 | 467,162 | +0.38(+2.45%) |
Jun 20, 2014 | 15.39 | 15.62 | 14.97 | 15.50 | 551,631 | +0.01(+0.06%) |
Jun 19, 2014 | 15.37 | 15.52 | 15.29 | 15.49 | 212,553 | +0.15(+0.98%) |
Jun 18, 2014 | 15.19 | 15.35 | 14.94 | 15.34 | 334,190 | +0.09(+0.59%) |
Jun 17, 2014 | 14.55 | 15.33 | 14.35 | 15.25 | 576,091 | +0.71(+4.88%) |
Jun 16, 2014 | 14.33 | 15.10 | 14.33 | 14.54 | 1,184,646 | +0.15(+1.04%) |
Jun 13, 2014 | 14.09 | 14.46 | 13.90 | 14.39 | 562,763 | +0.31(+2.20%) |
Jun 12, 2014 | 13.70 | 14.10 | 13.38 | 14.08 | 346,968 | +0.28(+2.03%) |
Jun 11, 2014 | 13.57 | 13.86 | 13.24 | 13.80 | 120,659 | +0.11(+0.80%) |
Jun 10, 2014 | 13.54 | 13.80 | 13.06 | 13.69 | 157,215 | +0.11(+0.81%) |
Jun 06, 2014 | 13.00 | 13.64 | 13.00 | 13.58 | 392,504 | +0.76(+5.93%) |
Jun 05, 2014 | 12.79 | 13.12 | 12.50 | 12.82 | 1,339,841 | +0.11(+0.87%) |
Jun 04, 2014 | 12.79 | 12.93 | 12.59 | 12.71 | 218,671 | -0.20(-1.55%) |
Jun 03, 2014 | 12.93 | 13.00 | 12.58 | 12.91 | 824,583 | -0.09(-0.69%) |
Jun 02, 2014 | 13.09 | 13.29 | 12.95 | 13.00 | 723,497 | -0.05(-0.38%) |
May 30, 2014 | 13.27 | 13.40 | 12.91 | 13.05 | 1,307,626 | -0.22(-1.66%) |
May 29, 2014 | 12.49 | 13.31 | 12.40 | 13.27 | 1,693,616 | +0.82(+6.59%) |
May 28, 2014 | 12.49 | 12.55 | 12.31 | 12.45 | 171,127 | -0.04(-0.32%) |
May 27, 2014 | 12.57 | 12.57 | 12.29 | 12.49 | 339,421 | -0.01(-0.08%) |
May 23, 2014 | 12.42 | 12.50 | 12.50 | 12.50 | 215,200 | +0.05(+0.40%) |
May 22, 2014 | 12.45 | 12.58 | 12.31 | 12.45 | 83,147 | +0.01(+0.08%) |
May 21, 2014 | 12.48 | 12.65 | 12.27 | 12.44 | 144,069 | +0.03(+0.24%) |
May 20, 2014 | 12.46 | 12.68 | 12.33 | 12.41 | 183,104 | -0.09(-0.72%) |
May 19, 2014 | 12.70 | 12.80 | 12.37 | 12.50 | 283,784 | -0.22(-1.73%) |
May 16, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 338,606 | +0.13(+1.03%) |
May 15, 2014 | 12.52 | 12.68 | 12.20 | 12.59 | 306,426 | -0.03(-0.24%) |
May 14, 2014 | 12.61 | 12.95 | 12.20 | 12.62 | 358,736 | -0.04(-0.32%) |
May 13, 2014 | 12.78 | 12.84 | 12.56 | 12.66 | 114,921 | -0.09(-0.71%) |
May 12, 2014 | 12.06 | 12.76 | 12.06 | 12.75 | 198,073 | +0.71(+5.90%) |
May 09, 2014 | 12.25 | 12.42 | 11.88 | 12.04 | 336,983 | -0.22(-1.79%) |
May 08, 2014 | 12.64 | 12.81 | 12.21 | 12.26 | 206,999 | -0.45(-3.54%) |
May 07, 2014 | 12.41 | 13.19 | 11.96 | 12.71 | 369,054 | +0.31(+2.50%) |
May 06, 2014 | 12.78 | 13.03 | 12.38 | 12.40 | 457,498 | -0.38(-2.97%) |
May 05, 2014 | 12.69 | 12.85 | 12.61 | 12.78 | 139,490 | -0.01(-0.08%) |
May 02, 2014 | 12.69 | 12.92 | 12.63 | 12.79 | 127,859 | +0.19(+1.51%) |
May 01, 2014 | 12.69 | 12.95 | 12.46 | 12.60 | 257,654 | -0.05(-0.40%) |
Apr 30, 2014 | 12.60 | 12.73 | 12.29 | 12.65 | 114,105 | -0.04(-0.32%) |
Apr 29, 2014 | 12.50 | 12.96 | 12.24 | 12.69 | 314,247 | +0.24(+1.93%) |
Apr 28, 2014 | 12.59 | 12.75 | 12.06 | 12.45 | 202,376 | -0.05(-0.40%) |
Apr 25, 2014 | 12.80 | 12.96 | 12.41 | 12.50 | 265,608 | -0.32(-2.50%) |
Apr 24, 2014 | 12.99 | 13.10 | 12.58 | 12.82 | 313,836 | -0.09(-0.70%) |
Apr 23, 2014 | 12.85 | 13.05 | 12.47 | 12.91 | 339,253 | +0.07(+0.55%) |
Apr 22, 2014 | 12.79 | 13.03 | 12.49 | 12.84 | 163,310 | +0.07(+0.55%) |
Apr 21, 2014 | 12.61 | 12.80 | 12.18 | 12.77 | 142,541 | +0.14(+1.11%) |
Apr 17, 2014 | 12.30 | 12.63 | 12.63 | 12.63 | 196,700 | +0.31(+2.52%) |
Apr 16, 2014 | 12.17 | 12.55 | 12.03 | 12.32 | 118,780 | +0.28(+2.33%) |
Apr 15, 2014 | 12.15 | 12.15 | 11.70 | 12.04 | 225,411 | -0.02(-0.17%) |
Apr 14, 2014 | 12.45 | 12.45 | 11.67 | 12.06 | 361,981 | -0.23(-1.87%) |
Apr 11, 2014 | 12.87 | 13.06 | 12.18 | 12.29 | 316,501 | -0.71(-5.46%) |
Apr 10, 2014 | 13.49 | 13.62 | 12.82 | 13.00 | 392,597 | -0.49(-3.63%) |
Apr 09, 2014 | 13.17 | 13.52 | 12.90 | 13.49 | 211,935 | +0.33(+2.51%) |
Apr 08, 2014 | 12.86 | 13.29 | 12.45 | 13.16 | 366,208 | +0.74(+5.96%) |
Apr 07, 2014 | 12.89 | 12.89 | 12.05 | 12.42 | 296,438 | -0.49(-3.80%) |
Apr 04, 2014 | 13.07 | 13.36 | 12.25 | 12.91 | 397,316 | -0.01(-0.08%) |
Apr 03, 2014 | 13.50 | 13.50 | 12.54 | 12.92 | 193,335 | -0.56(-4.15%) |
Apr 02, 2014 | 13.59 | 14.00 | 13.26 | 13.48 | 488,565 | -0.02(-0.15%) |
Apr 01, 2014 | 13.05 | 13.66 | 13.05 | 13.50 | 479,402 | +0.49(+3.77%) |
Mar 31, 2014 | 12.50 | 13.21 | 12.05 | 13.01 | 491,000 | +0.63(+5.09%) |
Mar 28, 2014 | 12.64 | 12.88 | 12.11 | 12.38 | 429,049 | -0.27(-2.13%) |
Mar 27, 2014 | 12.85 | 13.14 | 12.21 | 12.65 | 655,068 | -0.15(-1.17%) |
Mar 26, 2014 | 13.82 | 13.84 | 12.74 | 12.80 | 396,140 | -0.86(-6.30%) |
Mar 25, 2014 | 13.60 | 13.79 | 13.13 | 13.66 | 337,663 | +0.18(+1.34%) |
Mar 24, 2014 | 13.74 | 13.80 | 13.30 | 13.48 | 340,601 | -0.19(-1.39%) |
Mar 21, 2014 | 14.30 | 14.45 | 13.65 | 13.67 | 969,975 | -0.50(-3.53%) |
Mar 20, 2014 | 13.99 | 14.20 | 13.85 | 14.17 | 257,475 | +0.22(+1.58%) |
Mar 19, 2014 | 14.44 | 14.44 | 13.69 | 13.95 | 399,938 | -0.48(-3.33%) |
Mar 18, 2014 | 14.54 | 14.54 | 14.19 | 14.43 | 469,629 | -0.07(-0.48%) |
Mar 17, 2014 | 14.41 | 14.52 | 14.04 | 14.50 | 356,281 | +0.25(+1.75%) |
Mar 14, 2014 | 13.91 | 14.28 | 13.72 | 14.25 | 266,435 | +0.34(+2.44%) |
Mar 13, 2014 | 14.62 | 14.75 | 13.67 | 13.91 | 334,466 | -0.59(-4.07%) |
Mar 12, 2014 | 15.28 | 15.28 | 14.31 | 14.50 | 658,578 | -0.88(-5.72%) |
Mar 11, 2014 | 15.79 | 15.84 | 15.32 | 15.38 | 292,865 | -0.32(-2.04%) |
Mar 10, 2014 | 15.75 | 15.89 | 15.37 | 15.70 | 187,758 | +0.00(+0.00%) |
Mar 07, 2014 | 15.71 | 15.75 | 15.26 | 15.70 | 212,351 | +0.12(+0.77%) |
Mar 06, 2014 | 15.97 | 16.06 | 15.55 | 15.58 | 530,393 | -0.27(-1.70%) |
Mar 05, 2014 | 15.54 | 15.92 | 14.55 | 15.85 | 300,587 | +0.22(+1.41%) |
Mar 04, 2014 | 15.34 | 15.74 | 15.11 | 15.63 | 314,551 | +0.53(+3.51%) |
Mar 03, 2014 | 15.01 | 15.32 | 14.46 | 15.10 | 285,294 | +0.01(+0.07%) |
Feb 28, 2014 | 15.54 | 16.01 | 14.90 | 15.09 | 757,578 | -0.32(-2.08%) |
Feb 27, 2014 | 14.28 | 15.50 | 14.28 | 15.41 | 984,306 | +1.13(+7.91%) |
Feb 26, 2014 | 15.96 | 16.33 | 13.97 | 14.28 | 3,061,698 | +0.41(+2.96%) |
Feb 25, 2014 | 14.35 | 14.35 | 13.75 | 13.87 | 660,319 | -0.08(-0.57%) |
Feb 24, 2014 | 13.70 | 14.51 | 13.52 | 13.95 | 484,086 | +0.43(+3.18%) |
Feb 21, 2014 | 13.72 | 13.84 | 13.41 | 13.52 | 266,464 | -0.07(-0.52%) |
Feb 20, 2014 | 13.43 | 13.87 | 13.29 | 13.59 | 334,645 | +0.24(+1.80%) |
Feb 19, 2014 | 13.45 | 13.47 | 13.24 | 13.35 | 180,390 | -0.07(-0.52%) |
Feb 18, 2014 | 13.25 | 13.43 | 13.12 | 13.42 | 88,981 | +0.29(+2.21%) |
Feb 14, 2014 | 13.03 | 13.13 | 13.13 | 13.13 | 118,800 | +0.12(+0.92%) |
Feb 13, 2014 | 12.62 | 13.05 | 12.56 | 13.01 | 290,603 | +0.35(+2.76%) |
Feb 12, 2014 | 12.56 | 12.67 | 12.29 | 12.66 | 128,993 | +0.15(+1.20%) |
Feb 11, 2014 | 12.35 | 12.54 | 12.21 | 12.51 | 543,100 | +0.21(+1.71%) |
Feb 10, 2014 | 12.30 | 12.35 | 12.21 | 12.30 | 575,057 | -0.03(-0.24%) |
Feb 07, 2014 | 12.15 | 12.33 | 12.04 | 12.33 | 172,144 | +0.27(+2.24%) |
Feb 06, 2014 | 12.32 | 12.35 | 12.02 | 12.06 | 74,027 | -0.16(-1.31%) |
Feb 05, 2014 | 12.39 | 12.47 | 12.09 | 12.22 | 313,528 | -0.17(-1.37%) |
Feb 04, 2014 | 12.10 | 12.47 | 11.64 | 12.39 | 324,873 | +0.27(+2.23%) |
Feb 03, 2014 | 11.50 | 12.40 | 11.50 | 12.12 | 935,378 | +0.64(+5.57%) |
Jan 31, 2014 | 11.09 | 11.50 | 11.05 | 11.48 | 228,208 | +0.17(+1.50%) |
Jan 30, 2014 | 11.31 | 11.45 | 11.03 | 11.31 | 319,344 | +0.15(+1.34%) |
Jan 29, 2014 | 11.38 | 11.58 | 10.98 | 11.16 | 317,023 | -0.14(-1.24%) |
Jan 28, 2014 | 11.42 | 11.50 | 11.13 | 11.30 | 719,694 | -0.09(-0.79%) |
Jan 27, 2014 | 12.01 | 12.15 | 11.30 | 11.39 | 632,394 | -0.56(-4.69%) |
Jan 24, 2014 | 11.92 | 12.18 | 11.69 | 11.95 | 386,817 | -0.04(-0.33%) |
Jan 23, 2014 | 12.82 | 13.03 | 11.96 | 11.99 | 524,826 | -0.83(-6.47%) |
Jan 22, 2014 | 13.03 | 13.25 | 12.74 | 12.82 | 425,136 | -0.15(-1.16%) |
Jan 21, 2014 | 13.12 | 13.15 | 12.81 | 12.97 | 157,386 | +0.03(+0.23%) |
Jan 17, 2014 | 13.11 | 12.94 | 12.94 | 12.94 | 516,300 | -0.13(-0.99%) |
Jan 16, 2014 | 13.35 | 13.40 | 13.04 | 13.07 | 207,084 | -0.38(-2.83%) |
Jan 15, 2014 | 13.70 | 13.70 | 13.26 | 13.45 | 508,842 | -0.25(-1.82%) |
Jan 14, 2014 | 13.28 | 13.95 | 13.08 | 13.70 | 454,963 | +0.44(+3.32%) |
Jan 13, 2014 | 13.38 | 13.58 | 13.10 | 13.26 | 160,579 | -0.22(-1.63%) |
Jan 10, 2014 | 13.93 | 13.93 | 13.15 | 13.48 | 276,401 | -0.17(-1.25%) |
Jan 09, 2014 | 13.92 | 14.00 | 13.44 | 13.65 | 336,648 | +0.03(+0.22%) |
Jan 08, 2014 | 13.85 | 13.95 | 13.42 | 13.62 | 170,039 | -0.28(-2.01%) |
Jan 07, 2014 | 14.26 | 14.26 | 13.12 | 13.90 | 268,951 | -0.06(-0.43%) |
Jan 06, 2014 | 14.05 | 14.05 | 13.64 | 13.96 | 350,636 | +0.01(+0.07%) |
Jan 03, 2014 | 13.94 | 14.07 | 13.80 | 13.95 | 198,222 | +0.03(+0.22%) |
Jan 02, 2014 | 14.01 | 14.20 | 13.88 | 13.92 | 123,959 | -0.26(-1.83%) |
Dec 31, 2013 | 14.44 | 14.18 | 14.18 | 14.18 | 243,400 | -0.19(-1.32%) |
Dec 30, 2013 | 14.50 | 14.55 | 13.90 | 14.37 | 616,538 | -0.18(-1.24%) |
Dec 27, 2013 | 14.44 | 14.60 | 14.07 | 14.55 | 118,092 | +0.17(+1.18%) |
Dec 26, 2013 | 14.37 | 14.44 | 14.15 | 14.38 | 110,870 | +0.03(+0.21%) |
Dec 24, 2013 | 14.21 | 14.44 | 14.08 | 14.35 | 92,325 | +0.11(+0.77%) |
Dec 23, 2013 | 14.22 | 14.30 | 13.76 | 14.24 | 232,369 | +0.04(+0.28%) |
Dec 20, 2013 | 13.67 | 14.27 | 13.20 | 14.20 | 3,948,621 | +0.60(+4.41%) |
Dec 19, 2013 | 13.95 | 14.05 | 13.39 | 13.60 | 152,624 | -0.43(-3.06%) |
Dec 18, 2013 | 13.88 | 14.35 | 12.99 | 14.03 | 344,993 | +0.11(+0.79%) |
Dec 17, 2013 | 13.80 | 13.98 | 13.09 | 13.92 | 230,595 | +0.11(+0.80%) |
Dec 16, 2013 | 13.03 | 13.85 | 13.03 | 13.81 | 322,757 | +0.89(+6.89%) |
Dec 13, 2013 | 13.02 | 13.54 | 12.79 | 12.92 | 328,670 | -0.06(-0.46%) |
Dec 12, 2013 | 12.78 | 13.54 | 12.78 | 12.98 | 208,684 | +0.23(+1.80%) |
Dec 11, 2013 | 13.07 | 13.65 | 12.31 | 12.75 | 179,188 | -0.34(-2.60%) |
Dec 10, 2013 | 13.80 | 13.99 | 13.04 | 13.09 | 305,426 | -0.75(-5.42%) |
Dec 09, 2013 | 14.45 | 14.85 | 13.73 | 13.84 | 914,568 | -0.59(-4.09%) |
Dec 06, 2013 | 14.30 | 14.53 | 14.11 | 14.43 | 0 | +0.07(+0.49%) |
Dec 05, 2013 | 13.54 | 14.52 | 13.46 | 14.36 | 0 | +0.73(+5.36%) |
Dec 04, 2013 | 13.70 | 14.05 | 12.71 | 13.63 | 0 | -0.32(-2.29%) |
Dec 03, 2013 | 14.40 | 14.50 | 13.80 | 13.95 | 0 | -0.21(-1.48%) |
Dec 02, 2013 | 14.50 | 14.50 | 14.04 | 14.16 | 0 | -0.13(-0.91%) |
Nov 29, 2013 | 14.22 | 14.40 | 14.01 | 14.29 | 0 | +0.13(+0.92%) |
Nov 27, 2013 | 13.40 | 14.23 | 13.40 | 14.16 | 0 | +0.76(+5.67%) |
Nov 26, 2013 | 12.75 | 13.45 | 12.73 | 13.40 | 0 | +0.65(+5.10%) |
Nov 25, 2013 | 12.40 | 12.92 | 12.25 | 12.75 | 0 | +0.34(+2.74%) |
Nov 22, 2013 | 12.40 | 12.45 | 12.26 | 12.41 | 0 | -0.09(-0.72%) |
Nov 21, 2013 | 12.07 | 12.50 | 12.01 | 12.50 | 0 | +0.45(+3.73%) |
Nov 20, 2013 | 12.36 | 12.38 | 12.05 | 12.05 | 0 | -0.21(-1.71%) |
Nov 19, 2013 | 12.05 | 12.41 | 11.73 | 12.26 | 1,860,025 | +0.40(+3.37%) |
Nov 18, 2013 | 11.52 | 11.91 | 11.52 | 11.86 | 288,001 | +0.34(+2.95%) |
Nov 15, 2013 | 11.47 | 11.52 | 11.35 | 11.52 | 0 | +0.17(+1.50%) |
Nov 14, 2013 | 11.08 | 11.37 | 10.97 | 11.35 | 0 | +0.21(+1.89%) |
Nov 12, 2013 | 11.05 | 11.26 | 11.05 | 11.14 | 0 | +0.09(+0.81%) |
Nov 11, 2013 | 11.00 | 11.08 | 11.00 | 11.05 | 0 | +0.03(+0.27%) |
Nov 08, 2013 | 11.00 | 11.04 | 11.00 | 11.02 | 0 | -0.02(-0.18%) |
Nov 07, 2013 | 10.85 | 11.04 | 10.85 | 11.04 | 0 | +0.19(+1.75%) |
Nov 06, 2013 | 10.90 | 10.97 | 10.41 | 10.85 | 0 | -0.07(-0.64%) |
Nov 05, 2013 | 10.90 | 10.95 | 10.90 | 10.92 | 0 | -0.05(-0.46%) |
Nov 04, 2013 | 11.05 | 11.05 | 10.90 | 10.97 | 0 | -0.02(-0.18%) |
Nov 01, 2013 | 11.00 | 11.32 | 10.90 | 10.99 | 0 | +0.01(+0.09%) |
Oct 31, 2013 | 11.40 | 11.44 | 10.96 | 10.98 | 0 | -0.42(-3.68%) |
Oct 30, 2013 | 11.65 | 11.74 | 11.40 | 11.40 | 0 | -0.25(-2.15%) |
Oct 29, 2013 | 11.59 | 11.70 | 11.50 | 11.65 | 0 | +0.09(+0.78%) |
Oct 28, 2013 | 11.30 | 11.83 | 11.19 | 11.56 | 0 | +0.31(+2.76%) |