Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.16(-1.10%) | |
Aug 28, 2014 | 14.52 | 14.59 | 14.52 | 14.56 | 121,105 | +0.01(+0.10%) |
Aug 27, 2014 | 14.49 | 14.58 | 14.49 | 14.55 | 7,918 | -0.04(-0.27%) |
Aug 26, 2014 | 14.60 | 14.67 | 14.58 | 14.59 | 11,378 | +0.06(+0.41%) |
Aug 25, 2014 | 14.54 | 14.55 | 14.53 | 14.53 | 16,995 | -0.04(-0.24%) |
Aug 22, 2014 | 14.65 | 14.65 | 14.48 | 14.56 | 10,280 | -0.07(-0.44%) |
Aug 21, 2014 | 14.55 | 14.63 | 14.55 | 14.63 | 8,406 | +0.16(+1.11%) |
Aug 20, 2014 | 14.40 | 14.49 | 14.37 | 14.47 | 7,967 | -0.10(-0.69%) |
Aug 19, 2014 | 14.56 | 14.57 | 14.52 | 14.57 | 12,053 | -0.05(-0.34%) |
Aug 18, 2014 | 14.64 | 14.64 | 14.61 | 14.62 | 11,612 | -0.01(-0.07%) |
Aug 15, 2014 | 14.63 | 14.52 | 14.63 | 49,890 | +0.34(+2.34%) | |
Aug 14, 2014 | 14.32 | 14.33 | 14.19 | 14.29 | 19,462 | +0.20(+1.38%) |
Aug 13, 2014 | 14.09 | 14.09 | 14.10 | 15,042 | +0.01(+0.11%) | |
Aug 12, 2014 | 14.05 | 14.13 | 14.05 | 14.09 | 18,583 | +0.03(+0.18%) |
Aug 11, 2014 | 14.05 | 14.10 | 14.03 | 14.06 | 14,951 | +0.14(+1.01%) |
Aug 08, 2014 | 13.85 | 13.92 | 13.82 | 13.92 | 15,466 | +0.20(+1.46%) |
Aug 07, 2014 | 13.92 | 13.92 | 13.71 | 13.72 | 16,449 | -0.27(-1.93%) |
Aug 06, 2014 | 13.94 | 13.99 | 13.83 | 13.99 | 10,727 | +0.07(+0.50%) |
Aug 05, 2014 | 13.98 | 13.98 | 13.84 | 13.92 | 11,247 | -0.06(-0.42%) |
Aug 04, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 17,081 | +0.35(+2.56%) |
Aug 01, 2014 | 13.64 | 13.71 | 13.45 | 13.63 | 9,551 | -0.03(-0.22%) |
Jul 31, 2014 | 13.70 | 13.71 | 13.58 | 13.66 | 15,826 | -0.21(-1.55%) |
Jul 30, 2014 | 13.87 | 13.91 | 13.84 | 13.88 | 22,197 | -0.04(-0.29%) |
Jul 29, 2014 | 13.91 | 13.93 | 13.90 | 13.91 | 4,981 | -0.02(-0.11%) |
Jul 28, 2014 | 13.84 | 13.93 | 13.80 | 13.93 | 43,273 | +0.20(+1.46%) |
Jul 25, 2014 | 13.78 | 13.80 | 13.67 | 13.73 | 5,957 | -0.03(-0.22%) |
Jul 24, 2014 | 13.69 | 13.80 | 13.69 | 13.76 | 103,516 | -0.10(-0.72%) |
Jul 23, 2014 | 13.85 | 13.92 | 13.85 | 13.86 | 103,190 | +0.04(+0.25%) |
Jul 22, 2014 | 13.87 | 13.87 | 13.77 | 13.82 | 20,131 | +0.18(+1.36%) |
Jul 21, 2014 | 13.68 | 13.68 | 13.62 | 13.64 | 13,855 | -0.01(-0.11%) |
Jul 18, 2014 | 13.59 | 13.69 | 13.59 | 13.65 | 9,649 | +0.00(+0.04%) |
Jul 17, 2014 | 13.72 | 13.72 | 13.57 | 13.65 | 9,695 | -0.07(-0.50%) |
Jul 16, 2014 | 13.64 | 13.72 | 13.64 | 13.72 | 10,913 | +0.15(+1.09%) |
Jul 15, 2014 | 13.55 | 13.58 | 13.49 | 13.57 | 8,778 | +0.00(+0.00%) |
Jul 14, 2014 | 13.52 | 13.58 | 13.52 | 13.57 | 16,498 | +0.33(+2.49%) |
Jul 11, 2014 | 13.24 | 13.31 | 13.23 | 13.24 | 10,897 | +0.17(+1.30%) |
Jul 10, 2014 | 13.12 | 13.14 | 13.02 | 13.07 | 16,258 | -0.23(-1.73%) |
Jul 09, 2014 | 13.34 | 13.40 | 13.27 | 13.30 | 13,724 | +0.08(+0.61%) |
Jul 08, 2014 | 13.20 | 13.28 | 13.16 | 13.22 | 6,319 | +0.09(+0.69%) |
Jul 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 15,239 | -0.19(-1.43%) |
Jul 03, 2014 | 13.32 | 13.32 | 13.32 | 0 | -0.06(-0.45%) | |
Jul 02, 2014 | 13.30 | 13.38 | 13.30 | 13.38 | 9,722 | +0.00(+0.00%) |
Jul 01, 2014 | 13.36 | 13.38 | 13.32 | 13.38 | 20,283 | +0.24(+1.83%) |
Jun 30, 2014 | 13.03 | 13.18 | 13.02 | 13.14 | 9,722 | +0.18(+1.39%) |
Jun 27, 2014 | 12.88 | 12.97 | 12.88 | 12.96 | 7,210 | -0.10(-0.77%) |
Jun 26, 2014 | 13.11 | 13.11 | 13.05 | 13.06 | 12,331 | -0.06(-0.48%) |
Jun 25, 2014 | 13.08 | 13.12 | 13.07 | 13.12 | 16,506 | +0.06(+0.48%) |
Jun 24, 2014 | 13.14 | 13.14 | 13.03 | 13.06 | 66,037 | -0.02(-0.15%) |
Jun 23, 2014 | 13.14 | 13.14 | 13.03 | 13.08 | 37,941 | -0.10(-0.73%) |
Jun 20, 2014 | 13.19 | 13.19 | 13.14 | 13.18 | 8,492 | +0.14(+1.04%) |
Jun 19, 2014 | 12.97 | 13.05 | 12.97 | 13.04 | 7,574 | +0.27(+2.11%) |
Jun 18, 2014 | 12.74 | 12.77 | 12.68 | 12.77 | 533,268 | +0.04(+0.31%) |
Jun 17, 2014 | 12.70 | 12.73 | 12.67 | 12.73 | 15,383 | -0.16(-1.24%) |
Jun 16, 2014 | 12.89 | 12.90 | 12.82 | 12.89 | 14,398 | -0.04(-0.31%) |
Jun 13, 2014 | 12.81 | 12.94 | 12.81 | 12.93 | 23,637 | +0.27(+2.16%) |
Jun 12, 2014 | 12.70 | 12.77 | 12.62 | 12.66 | 18,869 | -0.15(-1.20%) |
Jun 11, 2014 | 12.86 | 12.86 | 12.74 | 12.81 | 23,874 | +0.01(+0.08%) |
Jun 10, 2014 | 12.69 | 12.85 | 12.69 | 12.80 | 9,769 | -0.27(-2.10%) |
Jun 06, 2014 | 12.99 | 13.13 | 12.99 | 13.07 | 366,946 | -0.01(-0.04%) |
Jun 05, 2014 | 13.05 | 13.09 | 12.99 | 13.08 | 55,171 | -0.15(-1.13%) |
Jun 04, 2014 | 13.10 | 13.28 | 13.10 | 13.23 | 14,413 | +0.19(+1.46%) |
Jun 03, 2014 | 13.09 | 13.09 | 12.93 | 13.04 | 10,913 | -0.07(-0.53%) |
Jun 02, 2014 | 13.15 | 13.20 | 13.02 | 13.11 | 56,245 | +0.24(+1.86%) |
May 30, 2014 | 12.82 | 12.95 | 12.81 | 12.87 | 6,332 | +0.12(+0.98%) |
May 29, 2014 | 12.63 | 12.78 | 12.63 | 12.74 | 48,967 | +0.12(+0.99%) |
May 28, 2014 | 12.73 | 12.77 | 12.58 | 12.62 | 13,224 | -0.10(-0.79%) |
May 27, 2014 | 12.63 | 12.77 | 12.63 | 12.72 | 18,104 | +0.03(+0.24%) |
May 23, 2014 | 12.69 | 12.69 | 12.69 | 0 | +0.26(+2.09%) | |
May 22, 2014 | 12.35 | 12.49 | 12.35 | 12.43 | 46,841 | +0.23(+1.89%) |
May 21, 2014 | 12.12 | 12.25 | 12.12 | 12.20 | 22,800 | +0.20(+1.67%) |
May 20, 2014 | 12.10 | 12.12 | 11.95 | 12.00 | 23,955 | +0.11(+0.93%) |
May 19, 2014 | 11.71 | 11.91 | 11.71 | 11.89 | 27,998 | +0.15(+1.28%) |
May 16, 2014 | 11.70 | 11.75 | 11.65 | 11.74 | 26,538 | -0.21(-1.76%) |
May 15, 2014 | 11.91 | 11.95 | 11.90 | 11.95 | 18,602 | +0.04(+0.33%) |
May 14, 2014 | 11.86 | 11.99 | 11.83 | 11.91 | 578,644 | +0.08(+0.68%) |
May 13, 2014 | 11.75 | 11.85 | 11.74 | 11.83 | 13,651 | +0.10(+0.85%) |
May 12, 2014 | 11.58 | 11.77 | 11.58 | 11.73 | 16,674 | +0.00(+0.00%) |
May 09, 2014 | 11.67 | 11.80 | 11.59 | 11.73 | 16,528 | +0.23(+2.00%) |
May 08, 2014 | 11.43 | 11.56 | 11.43 | 11.50 | 35,464 | +0.16(+1.41%) |
May 07, 2014 | 11.24 | 11.38 | 11.24 | 11.34 | 58,374 | -0.17(-1.43%) |
May 06, 2014 | 11.51 | 11.52 | 11.50 | 11.51 | 23,758 | -0.07(-0.65%) |
May 05, 2014 | 11.37 | 11.61 | 11.37 | 11.58 | 26,124 | +0.13(+1.14%) |
May 02, 2014 | 11.50 | 11.55 | 11.45 | 11.45 | 18,257 | +0.21(+1.87%) |
May 01, 2014 | 11.14 | 11.24 | 11.14 | 11.24 | 41,263 | +0.21(+1.90%) |
Apr 30, 2014 | 10.92 | 11.14 | 10.92 | 11.03 | 18,059 | +0.04(+0.36%) |
Apr 29, 2014 | 10.93 | 11.07 | 10.91 | 10.99 | 16,421 | +0.06(+0.55%) |
Apr 28, 2014 | 10.92 | 11.07 | 10.87 | 10.93 | 50,423 | +0.00(+0.03%) |
Apr 25, 2014 | 10.83 | 10.95 | 10.83 | 10.93 | 139,219 | +0.18(+1.65%) |
Apr 24, 2014 | 10.69 | 10.75 | 10.68 | 10.75 | 61,497 | -0.08(-0.74%) |
Apr 23, 2014 | 10.78 | 10.90 | 10.78 | 10.83 | 22,276 | -0.02(-0.18%) |
Apr 22, 2014 | 10.88 | 10.88 | 10.75 | 10.85 | 1,523,762 | +0.03(+0.28%) |
Apr 21, 2014 | 10.91 | 10.93 | 10.77 | 10.82 | 30,988 | -0.35(-3.13%) |
Apr 17, 2014 | 11.17 | 11.17 | 11.17 | 0 | +0.25(+2.29%) | |
Apr 16, 2014 | 10.97 | 10.99 | 10.87 | 10.92 | 43,761 | +0.20(+1.87%) |
Apr 15, 2014 | 10.85 | 10.85 | 10.71 | 10.72 | 28,245 | +0.03(+0.28%) |
Apr 14, 2014 | 10.86 | 10.86 | 10.63 | 10.69 | 96,121 | +0.03(+0.28%) |
Apr 11, 2014 | 10.64 | 10.74 | 10.64 | 10.66 | 0 | -0.22(-2.02%) |
Apr 10, 2014 | 11.00 | 11.16 | 10.88 | 10.88 | 88,294 | -0.44(-3.89%) |
Apr 09, 2014 | 11.18 | 11.32 | 11.15 | 11.32 | 155,197 | +0.22(+1.98%) |
Apr 08, 2014 | 11.13 | 11.14 | 11.06 | 11.10 | 25,886 | -0.33(-2.89%) |
Apr 07, 2014 | 11.56 | 11.57 | 11.41 | 11.43 | 16,232 | -0.17(-1.47%) |
Apr 04, 2014 | 11.86 | 11.86 | 11.52 | 11.60 | 0 | +0.07(+0.61%) |
Apr 03, 2014 | 11.80 | 11.80 | 11.53 | 11.53 | 15,507 | -0.27(-2.29%) |
Apr 02, 2014 | 11.75 | 11.93 | 11.63 | 11.80 | 16,047 | -2.81(-19.23%) |
Apr 01, 2014 | 14.00 | 14.97 | 14.00 | 14.61 | 8,881 | -0.28(-1.87%) |
Mar 31, 2014 | 15.00 | 15.00 | 13.80 | 14.89 | 11,300 | +0.29(+1.97%) |
Mar 28, 2014 | 14.80 | 14.80 | 14.10 | 14.60 | 0 | -0.28(-1.87%) |
Mar 27, 2014 | 14.50 | 14.94 | 14.50 | 14.88 | 25,600 | +0.58(+4.04%) |
Mar 26, 2014 | 14.28 | 14.34 | 14.17 | 14.30 | 37,070 | +0.37(+2.66%) |
Mar 25, 2014 | 14.12 | 14.12 | 13.92 | 13.93 | 205,591 | -0.21(-1.49%) |
Mar 24, 2014 | 14.30 | 14.30 | 14.07 | 14.14 | 25,235 | -0.79(-5.29%) |
Mar 21, 2014 | 14.95 | 15.00 | 14.93 | 14.93 | 0 | -0.01(-0.07%) |
Mar 20, 2014 | 14.96 | 14.96 | 14.80 | 14.94 | 12,560 | -0.17(-1.13%) |
Mar 19, 2014 | 15.18 | 15.35 | 15.11 | 15.11 | 14,336 | +0.07(+0.47%) |
Mar 18, 2014 | 15.05 | 15.12 | 14.92 | 15.04 | 15,982 | +0.18(+1.21%) |
Mar 17, 2014 | 14.85 | 14.89 | 14.72 | 14.86 | 216,535 | +0.01(+0.07%) |
Mar 14, 2014 | 14.85 | 14.92 | 14.79 | 14.85 | 0 | -0.50(-3.26%) |
Mar 13, 2014 | 15.47 | 15.47 | 15.29 | 15.35 | 28,539 | -0.11(-0.71%) |
Mar 12, 2014 | 15.49 | 15.56 | 15.35 | 15.46 | 83,824 | -0.12(-0.77%) |
Mar 11, 2014 | 15.60 | 15.68 | 15.58 | 15.58 | 14,017 | -0.03(-0.19%) |
Mar 10, 2014 | 15.70 | 15.71 | 15.59 | 15.61 | 17,719 | -0.12(-0.76%) |
Mar 07, 2014 | 15.85 | 15.85 | 15.65 | 15.73 | 0 | +0.01(+0.06%) |
Mar 06, 2014 | 15.76 | 15.77 | 15.69 | 15.72 | 20,339 | +0.23(+1.45%) |
Mar 05, 2014 | 15.60 | 15.60 | 15.40 | 15.49 | 15,054 | -0.28(-1.74%) |
Mar 04, 2014 | 15.78 | 15.80 | 15.72 | 15.77 | 15,608 | +0.43(+2.80%) |
Mar 03, 2014 | 15.42 | 15.42 | 15.26 | 15.34 | 19,470 | -0.91(-5.60%) |
Feb 28, 2014 | 16.26 | 16.26 | 16.12 | 16.25 | 19,164 | +0.20(+1.25%) |
Feb 27, 2014 | 16.01 | 16.09 | 16.00 | 16.05 | 16,570 | +0.45(+2.88%) |
Feb 26, 2014 | 15.70 | 15.70 | 15.52 | 15.60 | 24,252 | +0.03(+0.16%) |
Feb 25, 2014 | 15.48 | 15.62 | 15.48 | 15.57 | 18,328 | +0.26(+1.73%) |
Feb 24, 2014 | 15.34 | 15.35 | 15.28 | 15.31 | 20,659 | -0.00(-0.01%) |
Feb 21, 2014 | 15.22 | 15.38 | 15.22 | 15.31 | 0 | +0.19(+1.24%) |
Feb 20, 2014 | 15.06 | 15.14 | 15.06 | 15.12 | 42,948 | -0.03(-0.17%) |
Feb 19, 2014 | 15.18 | 15.24 | 15.15 | 15.15 | 41,262 | -0.17(-1.11%) |
Feb 18, 2014 | 15.20 | 15.32 | 15.20 | 15.32 | 9,132 | +0.08(+0.52%) |
Feb 14, 2014 | 15.24 | 15.24 | 15.24 | 0 | -0.01(-0.07%) | |
Feb 13, 2014 | 15.24 | 15.31 | 15.13 | 15.25 | 18,887 | -0.28(-1.80%) |
Feb 12, 2014 | 15.59 | 15.59 | 15.48 | 15.53 | 13,951 | +0.07(+0.45%) |
Feb 11, 2014 | 15.41 | 15.46 | 15.40 | 15.46 | 17,541 | +0.13(+0.85%) |
Feb 10, 2014 | 15.26 | 15.36 | 15.26 | 15.33 | 14,459 | +0.13(+0.86%) |
Feb 07, 2014 | 15.32 | 15.32 | 15.06 | 15.20 | 0 | +0.34(+2.29%) |
Feb 06, 2014 | 14.98 | 14.98 | 14.85 | 14.86 | 183,442 | -0.34(-2.24%) |
Feb 05, 2014 | 15.14 | 15.23 | 15.10 | 15.20 | 15,696 | -0.01(-0.07%) |
Feb 04, 2014 | 15.23 | 15.25 | 15.09 | 15.21 | 22,946 | -0.10(-0.65%) |
Feb 03, 2014 | 15.40 | 15.36 | 15.28 | 15.31 | 17,639 | -0.09(-0.58%) |
Jan 31, 2014 | 15.39 | 15.54 | 15.33 | 15.40 | 0 | -0.38(-2.38%) |
Jan 30, 2014 | 15.84 | 15.84 | 15.61 | 15.78 | 19,196 | +0.41(+2.64%) |
Jan 29, 2014 | 15.16 | 15.39 | 15.16 | 15.37 | 28,798 | +0.66(+4.52%) |
Jan 28, 2014 | 14.57 | 14.71 | 14.57 | 14.71 | 52,666 | +0.29(+2.05%) |
Jan 27, 2014 | 14.44 | 14.47 | 14.37 | 14.41 | 18,551 | -0.21(-1.44%) |
Jan 24, 2014 | 14.56 | 14.65 | 14.56 | 14.62 | 0 | -0.19(-1.30%) |
Jan 23, 2014 | 14.84 | 14.87 | 14.81 | 14.81 | 13,521 | -0.30(-1.97%) |
Jan 22, 2014 | 15.18 | 15.18 | 15.03 | 15.11 | 14,938 | +0.21(+1.44%) |
Jan 21, 2014 | 14.82 | 14.92 | 14.82 | 14.89 | 13,641 | +0.21(+1.46%) |
Jan 17, 2014 | 14.68 | 14.68 | 14.68 | 0 | -0.05(-0.34%) | |
Jan 16, 2014 | 14.76 | 14.76 | 14.62 | 14.73 | 22,996 | -0.11(-0.74%) |
Jan 15, 2014 | 14.82 | 14.84 | 14.78 | 14.84 | 27,039 | +0.25(+1.71%) |
Jan 14, 2014 | 14.52 | 14.73 | 14.51 | 14.59 | 35,504 | -0.41(-2.71%) |
Jan 13, 2014 | 15.10 | 15.10 | 14.96 | 15.00 | 11,503 | -0.00(-0.01%) |
Jan 10, 2014 | 15.07 | 15.10 | 14.97 | 15.00 | 15,965 | -0.15(-1.00%) |
Jan 09, 2014 | 15.28 | 15.28 | 15.13 | 15.15 | 12,764 | +0.03(+0.20%) |
Jan 08, 2014 | 15.13 | 15.25 | 15.11 | 15.12 | 376,698 | +0.36(+2.44%) |
Jan 07, 2014 | 14.68 | 14.78 | 14.68 | 14.76 | 384,373 | +0.19(+1.30%) |
Jan 06, 2014 | 14.70 | 14.70 | 14.49 | 14.57 | 44,573 | -0.16(-1.09%) |
Jan 03, 2014 | 14.80 | 14.85 | 14.72 | 14.73 | 0 | -0.01(-0.09%) |
Jan 02, 2014 | 14.85 | 14.85 | 14.70 | 14.74 | 26,779 | -0.09(-0.63%) |
Dec 31, 2013 | 14.84 | 14.84 | 14.84 | 0 | +0.08(+0.51%) | |
Dec 30, 2013 | 14.72 | 14.87 | 14.72 | 14.76 | 21,609 | +0.15(+1.00%) |
Dec 27, 2013 | 14.55 | 14.62 | 14.53 | 14.61 | 8,695 | +0.09(+0.65%) |
Dec 26, 2013 | 14.68 | 14.68 | 14.43 | 14.52 | 16,614 | +0.07(+0.48%) |
Dec 24, 2013 | 14.48 | 14.48 | 14.45 | 14.45 | 27,745 | -0.03(-0.21%) |
Dec 23, 2013 | 14.45 | 14.52 | 14.45 | 14.48 | 36,558 | +0.06(+0.42%) |
Dec 20, 2013 | 14.49 | 14.49 | 14.40 | 14.42 | 0 | -0.02(-0.14%) |
Dec 19, 2013 | 14.50 | 14.59 | 14.40 | 14.44 | 253,345 | -0.01(-0.07%) |
Dec 18, 2013 | 14.37 | 14.48 | 14.29 | 14.45 | 27,484 | +0.53(+3.81%) |
Dec 17, 2013 | 14.00 | 14.00 | 13.90 | 13.92 | 20,096 | -0.23(-1.66%) |
Dec 16, 2013 | 14.27 | 14.27 | 14.13 | 14.15 | 42,380 | -0.18(-1.22%) |
Dec 13, 2013 | 14.23 | 14.44 | 14.23 | 14.33 | 0 | +0.03(+0.21%) |
Dec 12, 2013 | 14.48 | 14.49 | 14.30 | 14.30 | 132,007 | -0.22(-1.52%) |
Dec 11, 2013 | 14.55 | 14.56 | 14.50 | 14.52 | 19,277 | -0.05(-0.34%) |
Dec 10, 2013 | 14.65 | 14.65 | 14.55 | 14.57 | 71,658 | -0.08(-0.55%) |
Dec 09, 2013 | 14.67 | 14.68 | 14.63 | 14.65 | 626,876 | +0.06(+0.41%) |
Dec 06, 2013 | 14.67 | 14.67 | 14.58 | 14.59 | 19,576 | +0.05(+0.34%) |
Dec 05, 2013 | 14.52 | 14.59 | 14.49 | 14.54 | 20,055 | -0.01(-0.07%) |
Dec 04, 2013 | 14.43 | 14.56 | 14.43 | 14.55 | 308,805 | -0.25(-1.69%) |
Dec 03, 2013 | 14.84 | 14.98 | 14.79 | 14.80 | 111,399 | +0.04(+0.27%) |
Dec 02, 2013 | 14.75 | 14.84 | 14.75 | 14.76 | 26,622 | -0.08(-0.54%) |
Nov 29, 2013 | 14.78 | 14.86 | 14.77 | 14.84 | 12,183 | +0.11(+0.75%) |
Nov 27, 2013 | 14.70 | 14.74 | 14.65 | 14.73 | 180,672 | +0.19(+1.31%) |
Nov 26, 2013 | 14.51 | 14.59 | 14.51 | 14.54 | 73,687 | -0.09(-0.62%) |
Nov 25, 2013 | 14.75 | 14.76 | 14.63 | 14.63 | 32,665 | -0.11(-0.75%) |
Nov 22, 2013 | 14.86 | 14.86 | 14.71 | 14.74 | 41,879 | -0.37(-2.45%) |
Nov 21, 2013 | 15.13 | 15.13 | 15.06 | 15.11 | 9,902 | -0.15(-1.01%) |
Nov 20, 2013 | 15.25 | 15.38 | 15.25 | 15.26 | 28,363 | -0.11(-0.69%) |
Nov 19, 2013 | 15.39 | 15.39 | 15.30 | 15.37 | 19,273 | -0.18(-1.16%) |
Nov 18, 2013 | 15.66 | 15.66 | 15.45 | 15.55 | 19,087 | +0.15(+0.97%) |
Nov 15, 2013 | 15.31 | 15.40 | 15.31 | 15.40 | 48,558 | +0.17(+1.12%) |
Nov 14, 2013 | 15.20 | 15.23 | 15.14 | 15.23 | 41,212 | +0.33(+2.21%) |
Nov 12, 2013 | 14.90 | 14.90 | 14.87 | 14.90 | 54,854 | -0.08(-0.53%) |
Nov 11, 2013 | 14.88 | 14.99 | 14.88 | 14.98 | 38,956 | +0.37(+2.53%) |
Nov 08, 2013 | 14.61 | 14.63 | 14.53 | 14.61 | 24,437 | +0.53(+3.76%) |
Nov 07, 2013 | 14.21 | 14.45 | 14.08 | 14.08 | 16,034 | -0.23(-1.61%) |
Nov 06, 2013 | 14.26 | 14.33 | 14.26 | 14.31 | 18,181 | +0.26(+1.85%) |
Nov 05, 2013 | 14.08 | 14.08 | 14.02 | 14.05 | 25,028 | -0.04(-0.31%) |
Nov 04, 2013 | 14.10 | 14.11 | 14.05 | 14.09 | 39,818 | +0.04(+0.31%) |
Nov 01, 2013 | 14.13 | 14.13 | 14.01 | 14.05 | 85,071 | +0.11(+0.79%) |
Oct 31, 2013 | 13.86 | 13.98 | 13.84 | 13.94 | 24,421 | +0.10(+0.72%) |
Oct 30, 2013 | 13.85 | 13.95 | 13.83 | 13.84 | 15,526 | -0.08(-0.57%) |
Oct 29, 2013 | 13.89 | 13.94 | 13.87 | 13.92 | 15,074 | +0.20(+1.48%) |
Oct 28, 2013 | 13.72 | 13.75 | 13.68 | 13.72 | 28,945 | +0.02(+0.15%) |
Oct 25, 2013 | 13.73 | 13.73 | 13.65 | 13.70 | 30,213 | -0.19(-1.39%) |
Oct 24, 2013 | 13.90 | 13.92 | 13.85 | 13.89 | 21,531 | +0.39(+2.88%) |
Oct 23, 2013 | 13.57 | 13.57 | 13.42 | 13.50 | 119,051 | +0.21(+1.58%) |
Oct 22, 2013 | 13.29 | 13.33 | 13.17 | 13.29 | 283,369 | -0.06(-0.45%) |
Oct 21, 2013 | 13.35 | 13.36 | 13.34 | 13.35 | 158,440 | -0.20(-1.48%) |
Oct 18, 2013 | 13.40 | 13.57 | 13.40 | 13.55 | 144,266 | +0.04(+0.30%) |
Oct 17, 2013 | 13.31 | 13.51 | 13.31 | 13.51 | 174,327 | +0.27(+2.04%) |
Oct 16, 2013 | 13.14 | 13.24 | 13.14 | 13.24 | 15,851 | +0.20(+1.52%) |
Oct 15, 2013 | 12.98 | 13.25 | 12.98 | 13.04 | 115,567 | +0.23(+1.81%) |
Oct 14, 2013 | 12.72 | 12.88 | 12.72 | 12.81 | 19,475 | +0.03(+0.23%) |
Oct 11, 2013 | 12.69 | 12.83 | 12.69 | 12.78 | 18,759 | -0.01(-0.08%) |
Oct 10, 2013 | 12.69 | 12.83 | 12.63 | 12.79 | 84,367 | +0.50(+4.07%) |
Oct 09, 2013 | 12.20 | 12.30 | 12.18 | 12.29 | 16,403 | +0.06(+0.49%) |
Oct 08, 2013 | 12.23 | 12.28 | 12.21 | 12.23 | 29,751 | -0.01(-0.08%) |
Oct 07, 2013 | 12.25 | 12.28 | 12.19 | 12.24 | 48,809 | -0.33(-2.63%) |
Oct 04, 2013 | 12.53 | 12.57 | 12.44 | 12.57 | 49,639 | +0.09(+0.72%) |
Oct 03, 2013 | 12.50 | 12.52 | 12.42 | 12.48 | 43,679 | -0.28(-2.16%) |
Oct 02, 2013 | 12.72 | 12.76 | 12.67 | 12.76 | 15,841 | -0.04(-0.35%) |
Oct 01, 2013 | 12.69 | 12.81 | 12.68 | 12.80 | 122,440 | +0.10(+0.79%) |
Sep 27, 2013 | 12.60 | 12.70 | 12.60 | 12.70 | 25,162 | +0.15(+1.20%) |
Sep 26, 2013 | 12.65 | 12.65 | 12.45 | 12.55 | 88,673 | +0.03(+0.24%) |
Sep 25, 2013 | 12.67 | 12.67 | 12.45 | 12.52 | 47,707 | -0.32(-2.49%) |
Sep 24, 2013 | 12.81 | 12.90 | 12.81 | 12.84 | 1,269,909 | -0.05(-0.39%) |
Sep 23, 2013 | 12.86 | 12.91 | 12.83 | 12.89 | 32,322 | +0.04(+0.31%) |
Sep 20, 2013 | 13.00 | 13.00 | 12.85 | 12.85 | 34,883 | -0.28(-2.13%) |
Sep 19, 2013 | 13.11 | 13.19 | 13.02 | 13.13 | 35,688 | -0.34(-2.52%) |
Sep 18, 2013 | 13.30 | 13.54 | 13.15 | 13.47 | 88,135 | +0.17(+1.28%) |
Sep 17, 2013 | 13.15 | 13.31 | 13.15 | 13.30 | 187,649 | -0.14(-1.04%) |
Sep 16, 2013 | 13.30 | 13.47 | 13.30 | 13.44 | 14,611 | +0.14(+1.05%) |
Sep 13, 2013 | 13.37 | 13.37 | 13.16 | 13.30 | 10,928 | +0.13(+0.99%) |
Sep 12, 2013 | 13.17 | 13.18 | 13.09 | 13.17 | 11,835 | -0.17(-1.29%) |
Sep 11, 2013 | 13.41 | 13.41 | 13.27 | 13.34 | 30,712 | -0.11(-0.80%) |
Sep 10, 2013 | 13.50 | 13.51 | 13.42 | 13.45 | 10,445 | +0.00(+0.00%) |
Sep 09, 2013 | 13.25 | 13.46 | 13.25 | 13.45 | 12,698 | +0.38(+2.91%) |
Sep 06, 2013 | 13.12 | 13.12 | 13.03 | 13.07 | 14,199 | -0.02(-0.15%) |
Sep 05, 2013 | 12.97 | 13.09 | 12.97 | 13.09 | 11,084 | -0.02(-0.15%) |
Sep 04, 2013 | 12.98 | 13.14 | 12.98 | 13.11 | 15,475 | +0.24(+1.83%) |