Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.45 | 17.92 | 16.66 | 16.81 | 584,435 | -1.11(-6.19%) |
Jan 29, 2015 | 17.73 | 18.02 | 17.59 | 17.92 | 278,508 | +0.24(+1.36%) |
Jan 28, 2015 | 18.00 | 18.08 | 17.43 | 17.68 | 192,662 | -0.27(-1.50%) |
Jan 27, 2015 | 17.98 | 18.26 | 17.77 | 17.95 | 339,434 | -0.30(-1.64%) |
Jan 26, 2015 | 17.63 | 18.25 | 17.59 | 18.25 | 390,820 | +0.61(+3.46%) |
Jan 23, 2015 | 17.15 | 17.92 | 17.08 | 17.64 | 171,275 | +0.51(+2.98%) |
Jan 22, 2015 | 17.25 | 17.57 | 16.99 | 17.13 | 582,231 | -0.03(-0.17%) |
Jan 21, 2015 | 16.92 | 17.31 | 16.92 | 17.16 | 245,628 | +0.12(+0.70%) |
Jan 20, 2015 | 17.01 | 17.11 | 16.63 | 17.04 | 243,280 | -0.01(-0.06%) |
Jan 16, 2015 | 16.07 | 17.10 | 16.03 | 17.05 | 302,512 | +0.92(+5.70%) |
Jan 15, 2015 | 17.49 | 17.51 | 16.06 | 16.13 | 686,992 | -1.38(-7.88%) |
Jan 14, 2015 | 17.60 | 17.83 | 17.40 | 17.51 | 236,570 | -0.32(-1.79%) |
Jan 13, 2015 | 17.51 | 17.98 | 17.09 | 17.83 | 253,947 | +0.49(+2.83%) |
Jan 12, 2015 | 17.50 | 17.72 | 17.17 | 17.34 | 168,253 | -0.22(-1.25%) |
Jan 09, 2015 | 17.59 | 17.69 | 17.23 | 17.56 | 193,247 | +0.02(+0.11%) |
Jan 08, 2015 | 17.95 | 17.95 | 17.20 | 17.54 | 408,044 | -0.30(-1.68%) |
Jan 07, 2015 | 17.93 | 18.23 | 17.21 | 17.84 | 352,243 | -0.01(-0.06%) |
Jan 06, 2015 | 17.95 | 18.07 | 16.87 | 17.85 | 314,639 | -0.07(-0.39%) |
Jan 05, 2015 | 18.12 | 18.48 | 17.67 | 17.92 | 216,997 | -0.42(-2.29%) |
Jan 02, 2015 | 18.50 | 18.57 | 17.69 | 18.34 | 290,444 | -0.09(-0.49%) |
Dec 31, 2014 | 18.29 | 18.43 | 18.43 | 18.43 | 266,200 | +0.16(+0.88%) |
Dec 30, 2014 | 18.53 | 18.61 | 17.98 | 18.27 | 201,581 | -0.37(-1.98%) |
Dec 29, 2014 | 18.94 | 19.09 | 18.52 | 18.64 | 187,179 | -0.24(-1.27%) |
Dec 26, 2014 | 18.87 | 19.04 | 18.61 | 18.88 | 91,968 | +0.13(+0.69%) |
Dec 24, 2014 | 18.78 | 18.75 | 18.75 | 18.75 | 142,200 | +0.06(+0.32%) |
Dec 23, 2014 | 18.68 | 18.90 | 18.60 | 18.69 | 515,424 | +0.05(+0.27%) |
Dec 22, 2014 | 19.03 | 19.03 | 18.46 | 18.64 | 523,449 | -0.14(-0.75%) |
Dec 19, 2014 | 17.76 | 18.85 | 17.68 | 18.78 | 1,139,493 | +0.98(+5.51%) |
Dec 18, 2014 | 16.94 | 17.84 | 16.72 | 17.80 | 936,098 | +1.06(+6.33%) |
Dec 17, 2014 | 16.17 | 16.88 | 16.01 | 16.74 | 416,692 | +0.57(+3.53%) |
Dec 16, 2014 | 15.96 | 16.50 | 15.88 | 16.17 | 328,406 | +0.13(+0.81%) |
Dec 15, 2014 | 15.78 | 16.29 | 15.72 | 16.04 | 412,307 | +0.29(+1.84%) |
Dec 12, 2014 | 15.82 | 16.21 | 15.69 | 15.75 | 443,918 | -0.16(-1.01%) |
Dec 11, 2014 | 15.77 | 16.20 | 15.58 | 15.91 | 297,178 | +0.18(+1.14%) |
Dec 10, 2014 | 16.17 | 16.22 | 15.63 | 15.73 | 319,050 | -0.46(-2.84%) |
Dec 09, 2014 | 15.58 | 16.26 | 15.36 | 16.19 | 678,494 | +0.35(+2.21%) |
Dec 08, 2014 | 16.16 | 16.60 | 15.59 | 15.84 | 824,214 | -0.39(-2.40%) |
Dec 05, 2014 | 16.60 | 16.69 | 16.17 | 16.23 | 826,476 | -0.42(-2.52%) |
Dec 04, 2014 | 16.43 | 16.76 | 16.30 | 16.65 | 248,904 | +0.16(+0.97%) |
Dec 03, 2014 | 16.39 | 16.63 | 16.09 | 16.49 | 424,834 | +0.05(+0.30%) |
Dec 02, 2014 | 16.42 | 16.55 | 16.10 | 16.44 | 528,650 | +0.01(+0.06%) |
Dec 01, 2014 | 16.60 | 16.70 | 16.39 | 16.43 | 384,216 | -0.19(-1.14%) |
Nov 28, 2014 | 16.79 | 16.86 | 16.35 | 16.62 | 194,982 | -0.22(-1.31%) |
Nov 26, 2014 | 16.81 | 16.84 | 16.84 | 16.84 | 222,100 | +0.09(+0.54%) |
Nov 25, 2014 | 17.06 | 17.10 | 16.46 | 16.75 | 511,986 | -0.31(-1.82%) |
Nov 24, 2014 | 17.00 | 17.16 | 16.50 | 17.06 | 521,695 | -0.06(-0.35%) |
Nov 21, 2014 | 15.62 | 17.14 | 15.40 | 17.12 | 6,079,557 | +2.45(+16.70%) |
Nov 20, 2014 | 14.10 | 14.73 | 14.02 | 14.67 | 351,011 | +0.43(+3.02%) |
Nov 19, 2014 | 14.60 | 14.75 | 14.08 | 14.24 | 241,988 | -0.32(-2.20%) |
Nov 18, 2014 | 14.46 | 14.87 | 14.41 | 14.56 | 210,321 | +0.08(+0.55%) |
Nov 17, 2014 | 15.52 | 15.69 | 14.26 | 14.48 | 466,873 | -1.21(-7.71%) |
Nov 14, 2014 | 15.83 | 15.99 | 15.63 | 15.69 | 107,214 | -0.17(-1.07%) |
Nov 13, 2014 | 15.75 | 16.14 | 15.75 | 15.86 | 131,959 | +0.08(+0.51%) |
Nov 12, 2014 | 15.67 | 15.94 | 15.48 | 15.78 | 417,013 | +0.00(+0.00%) |
Nov 11, 2014 | 15.99 | 16.02 | 15.57 | 15.78 | 213,075 | -0.22(-1.38%) |
Nov 10, 2014 | 16.07 | 16.24 | 15.91 | 16.00 | 214,652 | -0.18(-1.11%) |
Nov 07, 2014 | 16.29 | 16.46 | 15.80 | 16.18 | 441,639 | -0.14(-0.86%) |
Nov 06, 2014 | 17.01 | 17.19 | 16.25 | 16.32 | 434,711 | -0.72(-4.23%) |
Nov 05, 2014 | 17.09 | 17.68 | 16.65 | 17.04 | 478,459 | +0.10(+0.59%) |
Nov 04, 2014 | 16.18 | 16.99 | 15.97 | 16.94 | 924,655 | +0.25(+1.50%) |
Nov 03, 2014 | 16.68 | 16.97 | 16.40 | 16.69 | 321,945 | +0.07(+0.42%) |
Oct 31, 2014 | 16.83 | 16.86 | 16.39 | 16.62 | 166,311 | +0.21(+1.28%) |
Oct 30, 2014 | 15.79 | 16.62 | 15.52 | 16.41 | 163,430 | +0.51(+3.21%) |
Oct 29, 2014 | 16.25 | 16.25 | 15.73 | 15.90 | 80,263 | -0.38(-2.33%) |
Oct 28, 2014 | 15.80 | 16.30 | 15.25 | 16.28 | 179,949 | +0.50(+3.17%) |
Oct 27, 2014 | 15.70 | 15.87 | 15.54 | 15.78 | 122,291 | -0.09(-0.57%) |
Oct 24, 2014 | 15.75 | 15.97 | 15.29 | 15.87 | 99,817 | +0.15(+0.95%) |
Oct 23, 2014 | 15.68 | 15.76 | 15.32 | 15.72 | 176,099 | +0.21(+1.35%) |
Oct 22, 2014 | 16.00 | 16.23 | 15.47 | 15.51 | 77,398 | -0.50(-3.12%) |
Oct 21, 2014 | 15.71 | 16.06 | 15.35 | 16.01 | 272,659 | +0.34(+2.17%) |
Oct 20, 2014 | 15.35 | 16.15 | 15.35 | 15.67 | 164,379 | +0.20(+1.29%) |
Oct 17, 2014 | 15.89 | 16.01 | 15.42 | 15.47 | 191,142 | -0.17(-1.09%) |
Oct 16, 2014 | 15.43 | 15.94 | 15.31 | 15.64 | 538,946 | -0.06(-0.38%) |
Oct 15, 2014 | 15.73 | 15.96 | 15.32 | 15.70 | 340,091 | -0.32(-2.00%) |
Oct 14, 2014 | 16.17 | 16.48 | 15.50 | 16.02 | 419,922 | +0.06(+0.38%) |
Oct 13, 2014 | 16.13 | 16.40 | 15.67 | 15.96 | 115,669 | -0.19(-1.18%) |
Oct 10, 2014 | 16.24 | 16.53 | 15.51 | 16.15 | 325,505 | -0.22(-1.34%) |
Oct 09, 2014 | 16.63 | 16.66 | 16.35 | 16.37 | 163,859 | -0.33(-1.98%) |
Oct 08, 2014 | 16.14 | 16.73 | 15.93 | 16.70 | 128,539 | +0.51(+3.15%) |
Oct 07, 2014 | 16.31 | 16.77 | 16.14 | 16.19 | 289,221 | -0.26(-1.58%) |
Oct 06, 2014 | 16.82 | 16.99 | 16.32 | 16.45 | 126,160 | -0.36(-2.14%) |
Oct 03, 2014 | 16.71 | 16.88 | 16.51 | 16.81 | 109,334 | +0.26(+1.57%) |
Oct 02, 2014 | 15.93 | 16.56 | 15.90 | 16.55 | 203,750 | +0.61(+3.83%) |
Oct 01, 2014 | 16.22 | 16.22 | 15.92 | 15.94 | 146,283 | -0.33(-2.03%) |
Sep 30, 2014 | 16.84 | 17.00 | 16.03 | 16.27 | 343,466 | -0.33(-1.99%) |
Sep 29, 2014 | 16.48 | 16.62 | 16.06 | 16.60 | 338,497 | +0.01(+0.06%) |
Sep 26, 2014 | 15.78 | 16.67 | 15.58 | 16.59 | 738,520 | +0.81(+5.13%) |
Sep 25, 2014 | 15.60 | 15.86 | 15.47 | 15.78 | 341,810 | +0.11(+0.70%) |
Sep 24, 2014 | 15.50 | 15.80 | 15.08 | 15.67 | 457,036 | +0.57(+3.77%) |
Sep 23, 2014 | 15.18 | 15.23 | 14.86 | 15.10 | 175,576 | -0.11(-0.72%) |
Sep 22, 2014 | 14.99 | 15.40 | 14.65 | 15.21 | 286,629 | +0.12(+0.80%) |
Sep 19, 2014 | 15.50 | 15.50 | 15.02 | 15.09 | 650,814 | -0.30(-1.95%) |
Sep 18, 2014 | 15.02 | 15.40 | 14.68 | 15.39 | 170,741 | +0.48(+3.22%) |
Sep 17, 2014 | 14.77 | 14.95 | 14.52 | 14.91 | 118,178 | +0.17(+1.15%) |
Sep 16, 2014 | 14.33 | 14.88 | 14.33 | 14.74 | 132,553 | +0.33(+2.29%) |
Sep 15, 2014 | 14.68 | 14.78 | 14.19 | 14.41 | 160,962 | -0.30(-2.04%) |
Sep 12, 2014 | 14.72 | 14.87 | 14.46 | 14.71 | 174,606 | +0.00(+0.00%) |
Sep 11, 2014 | 14.15 | 14.71 | 14.15 | 14.71 | 248,235 | +0.51(+3.59%) |
Sep 10, 2014 | 14.17 | 14.40 | 13.76 | 14.20 | 293,861 | +0.02(+0.14%) |
Sep 09, 2014 | 13.79 | 14.73 | 13.76 | 14.18 | 299,026 | +0.33(+2.38%) |
Sep 08, 2014 | 13.46 | 13.86 | 13.46 | 13.85 | 186,996 | +0.34(+2.52%) |
Sep 05, 2014 | 13.36 | 13.60 | 13.33 | 13.51 | 97,889 | +0.07(+0.52%) |
Sep 04, 2014 | 13.51 | 13.66 | 13.37 | 13.44 | 91,508 | -0.07(-0.52%) |
Sep 03, 2014 | 13.39 | 13.69 | 13.23 | 13.51 | 303,119 | +0.18(+1.35%) |
Sep 02, 2014 | 13.49 | 13.49 | 13.25 | 13.33 | 146,539 | -0.13(-0.97%) |
Aug 29, 2014 | 13.27 | 13.46 | 13.46 | 13.46 | 150,800 | +0.19(+1.43%) |
Aug 28, 2014 | 13.15 | 13.40 | 13.01 | 13.27 | 128,757 | +0.02(+0.15%) |
Aug 27, 2014 | 13.46 | 13.52 | 13.24 | 13.25 | 90,063 | -0.23(-1.71%) |
Aug 26, 2014 | 13.47 | 13.57 | 13.25 | 13.48 | 178,752 | +0.01(+0.07%) |
Aug 25, 2014 | 13.50 | 13.82 | 13.17 | 13.47 | 191,868 | +0.05(+0.37%) |
Aug 22, 2014 | 13.52 | 13.52 | 13.39 | 13.42 | 161,635 | -0.06(-0.45%) |
Aug 21, 2014 | 13.43 | 13.52 | 13.27 | 13.48 | 135,659 | -0.01(-0.07%) |
Aug 20, 2014 | 13.73 | 13.77 | 13.35 | 13.49 | 355,486 | -0.33(-2.39%) |
Aug 19, 2014 | 13.95 | 14.00 | 13.73 | 13.82 | 89,596 | -0.13(-0.93%) |
Aug 18, 2014 | 13.84 | 13.99 | 13.70 | 13.95 | 130,624 | +0.28(+2.05%) |
Aug 15, 2014 | 14.01 | 14.24 | 13.48 | 13.67 | 78,027 | -0.22(-1.58%) |
Aug 14, 2014 | 14.20 | 14.20 | 13.82 | 13.89 | 90,564 | -0.34(-2.39%) |
Aug 13, 2014 | 13.91 | 14.43 | 13.91 | 14.23 | 325,720 | +0.44(+3.19%) |
Aug 12, 2014 | 13.61 | 13.87 | 13.41 | 13.79 | 260,820 | +0.07(+0.51%) |
Aug 11, 2014 | 14.60 | 14.70 | 13.32 | 13.72 | 498,310 | -0.81(-5.57%) |
Aug 08, 2014 | 13.83 | 14.53 | 13.83 | 14.53 | 406,560 | +0.38(+2.69%) |
Aug 07, 2014 | 13.07 | 14.39 | 13.07 | 14.15 | 612,247 | +1.23(+9.52%) |
Aug 06, 2014 | 12.91 | 13.21 | 12.83 | 12.92 | 262,402 | -0.10(-0.77%) |
Aug 05, 2014 | 13.03 | 13.26 | 12.92 | 13.02 | 268,933 | -0.10(-0.72%) |
Aug 04, 2014 | 12.60 | 13.21 | 12.60 | 13.12 | 243,465 | +0.56(+4.50%) |
Aug 01, 2014 | 13.49 | 13.62 | 12.17 | 12.55 | 549,085 | -1.08(-7.92%) |
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%) |