Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 17.53 | 17.69 | 17.46 | 17.49 | 2,132,646 | +0.13(+0.76%) |
Oct 30, 2014 | 17.03 | 17.52 | 17.01 | 17.36 | 2,502,022 | +0.37(+2.17%) |
Oct 29, 2014 | 17.30 | 17.37 | 16.95 | 16.99 | 2,294,076 | -0.14(-0.80%) |
Oct 28, 2014 | 16.98 | 17.21 | 16.91 | 17.12 | 2,001,385 | +0.14(+0.85%) |
Oct 27, 2014 | 16.95 | 17.12 | 17.12 | 16.98 | 2,574,130 | -0.14(-0.83%) |
Oct 24, 2014 | 16.88 | 17.25 | 16.76 | 17.12 | 1,664,432 | +0.12(+0.69%) |
Oct 23, 2014 | 17.18 | 17.30 | 16.98 | 17.00 | 2,476,722 | +0.02(+0.14%) |
Oct 22, 2014 | 17.00 | 17.39 | 16.94 | 16.98 | 1,926,320 | -0.05(-0.27%) |
Oct 21, 2014 | 16.91 | 17.53 | 16.91 | 17.03 | 3,188,461 | +0.37(+2.24%) |
Oct 20, 2014 | 16.30 | 16.72 | 16.26 | 16.65 | 2,609,916 | +0.40(+2.43%) |
Oct 17, 2014 | 16.45 | 16.51 | 16.17 | 16.26 | 1,710,731 | -0.01(-0.05%) |
Oct 16, 2014 | 16.03 | 16.40 | 15.94 | 16.27 | 4,422,422 | -0.16(-1.00%) |
Oct 15, 2014 | 15.72 | 16.52 | 15.48 | 16.43 | 6,132,975 | +0.58(+3.65%) |
Oct 14, 2014 | 15.49 | 16.15 | 15.33 | 15.85 | 3,076,342 | +0.53(+3.43%) |
Oct 13, 2014 | 15.36 | 15.71 | 15.23 | 15.33 | 4,385,081 | -0.08(-0.49%) |
Oct 10, 2014 | 15.77 | 15.99 | 15.28 | 15.40 | 5,036,417 | -0.29(-1.86%) |
Oct 09, 2014 | 15.74 | 16.04 | 15.67 | 15.69 | 3,641,710 | +0.00(+0.00%) |
Oct 08, 2014 | 15.52 | 15.86 | 15.26 | 15.69 | 4,367,332 | +0.25(+1.59%) |
Oct 07, 2014 | 15.45 | 15.74 | 15.42 | 15.45 | 2,045,946 | -0.09(-0.61%) |
Oct 06, 2014 | 15.52 | 15.74 | 15.37 | 15.54 | 1,632,925 | +0.15(+0.97%) |
Oct 03, 2014 | 15.36 | 15.57 | 15.32 | 15.39 | 1,408,876 | +0.18(+1.16%) |
Oct 02, 2014 | 15.29 | 15.50 | 15.03 | 15.21 | 1,551,495 | -0.10(-0.65%) |
Oct 01, 2014 | 15.89 | 15.89 | 15.10 | 15.31 | 1,944,470 | -0.50(-3.16%) |
Sep 30, 2014 | 15.79 | 15.84 | 15.57 | 15.81 | 1,962,458 | +0.12(+0.79%) |
Sep 29, 2014 | 15.65 | 16.01 | 15.49 | 15.69 | 1,972,901 | -0.13(-0.83%) |
Sep 26, 2014 | 15.76 | 16.03 | 15.71 | 15.82 | 1,551,181 | +0.13(+0.86%) |
Sep 25, 2014 | 16.20 | 16.24 | 15.62 | 15.69 | 1,810,073 | -0.62(-3.79%) |
Sep 24, 2014 | 16.23 | 16.39 | 16.12 | 16.31 | 1,439,376 | +0.19(+1.16%) |
Sep 23, 2014 | 16.01 | 16.33 | 15.97 | 16.12 | 942,992 | +0.06(+0.34%) |
Sep 22, 2014 | 16.29 | 16.43 | 15.96 | 16.06 | 1,632,833 | -0.34(-2.06%) |
Sep 19, 2014 | 16.51 | 16.63 | 16.16 | 16.40 | 2,199,398 | -0.11(-0.68%) |
Sep 18, 2014 | 16.38 | 16.53 | 16.30 | 16.51 | 1,133,410 | +0.24(+1.45%) |
Sep 17, 2014 | 16.42 | 16.42 | 16.17 | 16.28 | 1,412,885 | +0.01(+0.03%) |
Sep 16, 2014 | 15.88 | 16.34 | 15.80 | 16.27 | 1,391,544 | +0.28(+1.76%) |
Sep 15, 2014 | 16.36 | 16.36 | 15.86 | 15.99 | 1,297,115 | -0.31(-1.93%) |
Sep 12, 2014 | 16.36 | 16.38 | 16.26 | 16.31 | 995,189 | -0.06(-0.35%) |
Sep 11, 2014 | 16.12 | 16.38 | 16.10 | 16.36 | 753,684 | +0.13(+0.82%) |
Sep 10, 2014 | 16.19 | 16.36 | 16.09 | 16.23 | 1,280,660 | -0.05(-0.28%) |
Sep 09, 2014 | 16.36 | 16.58 | 16.22 | 16.28 | 1,713,456 | -0.14(-0.87%) |
Sep 08, 2014 | 16.53 | 16.68 | 16.37 | 16.42 | 1,574,905 | -0.14(-0.83%) |
Sep 05, 2014 | 16.58 | 16.60 | 16.48 | 16.56 | 1,724,002 | -0.02(-0.12%) |
Sep 04, 2014 | 16.39 | 16.75 | 16.39 | 16.58 | 1,641,960 | +0.28(+1.72%) |
Sep 03, 2014 | 16.33 | 16.41 | 16.20 | 16.30 | 2,501,074 | +0.07(+0.41%) |
Sep 02, 2014 | 16.20 | 16.34 | 16.16 | 16.23 | 1,693,394 | -0.03(-0.16%) |
Aug 29, 2014 | 16.34 | 16.25 | 16.25 | 16.25 | 1,340,554 | -0.05(-0.28%) |
Aug 28, 2014 | 16.42 | 16.60 | 16.21 | 16.30 | 1,244,137 | -0.23(-1.40%) |
Aug 27, 2014 | 16.55 | 16.76 | 16.37 | 16.53 | 2,142,823 | -0.09(-0.56%) |
Aug 26, 2014 | 16.56 | 16.80 | 16.44 | 16.62 | 2,474,442 | +0.11(+0.65%) |
Aug 25, 2014 | 16.29 | 16.54 | 16.24 | 16.52 | 2,004,304 | +0.33(+2.06%) |
Aug 22, 2014 | 16.27 | 16.39 | 16.16 | 16.18 | 808,517 | -0.09(-0.53%) |
Aug 21, 2014 | 16.31 | 16.45 | 16.20 | 16.27 | 1,626,396 | +0.02(+0.11%) |
Aug 20, 2014 | 16.34 | 16.48 | 16.24 | 16.25 | 1,032,457 | -0.09(-0.54%) |
Aug 19, 2014 | 16.35 | 16.52 | 16.24 | 16.34 | 1,713,509 | -0.10(-0.58%) |
Aug 18, 2014 | 16.17 | 16.54 | 16.08 | 16.44 | 3,392,927 | +0.39(+2.46%) |
Aug 15, 2014 | 15.75 | 16.13 | 15.68 | 16.04 | 3,039,521 | +0.29(+1.81%) |
Aug 14, 2014 | 15.68 | 15.84 | 15.17 | 15.76 | 3,765,360 | +0.25(+1.61%) |
Aug 13, 2014 | 15.42 | 15.68 | 15.20 | 15.51 | 3,458,698 | +0.26(+1.71%) |
Aug 12, 2014 | 15.23 | 15.46 | 15.05 | 15.25 | 2,328,806 | -0.15(-0.99%) |
Aug 11, 2014 | 15.43 | 15.51 | 15.30 | 15.40 | 1,604,767 | +0.11(+0.70%) |
Aug 08, 2014 | 15.34 | 15.48 | 15.14 | 15.29 | 2,098,150 | -0.01(-0.06%) |
Aug 07, 2014 | 15.19 | 15.49 | 15.10 | 15.30 | 1,784,224 | +0.07(+0.45%) |
Aug 06, 2014 | 15.16 | 15.28 | 15.03 | 15.23 | 1,764,329 | -0.03(-0.21%) |
Aug 05, 2014 | 15.39 | 15.47 | 15.21 | 15.27 | 1,530,859 | -0.12(-0.79%) |
Aug 04, 2014 | 15.28 | 15.43 | 15.10 | 15.39 | 2,176,936 | +0.22(+1.46%) |
Aug 01, 2014 | 15.50 | 15.50 | 14.90 | 15.17 | 2,147,094 | -0.34(-2.18%) |
Jul 31, 2014 | 15.62 | 15.79 | 15.37 | 15.50 | 1,996,720 | -0.32(-2.04%) |
Jul 30, 2014 | 15.69 | 15.94 | 15.51 | 15.83 | 1,746,115 | +0.14(+0.91%) |
Jul 29, 2014 | 15.88 | 16.00 | 15.65 | 15.68 | 2,960,794 | -0.16(-1.01%) |
Jul 28, 2014 | 15.55 | 15.95 | 15.30 | 15.84 | 3,926,082 | +0.42(+2.70%) |
Jul 25, 2014 | 15.68 | 15.76 | 15.39 | 15.43 | 2,027,213 | -0.18(-1.18%) |
Jul 24, 2014 | 15.45 | 15.68 | 15.20 | 15.61 | 1,402,765 | +0.09(+0.61%) |
Jul 23, 2014 | 15.77 | 15.77 | 15.35 | 15.52 | 1,656,010 | -0.15(-0.93%) |
Jul 22, 2014 | 15.47 | 15.72 | 15.39 | 15.66 | 2,653,709 | +0.36(+2.38%) |
Jul 21, 2014 | 15.16 | 15.40 | 15.09 | 15.30 | 2,060,616 | +0.18(+1.16%) |
Jul 18, 2014 | 15.07 | 15.25 | 14.94 | 15.12 | 1,852,786 | +0.23(+1.54%) |
Jul 17, 2014 | 15.05 | 15.20 | 14.86 | 14.90 | 3,502,178 | -0.17(-1.14%) |
Jul 16, 2014 | 14.57 | 15.16 | 14.54 | 15.07 | 4,783,371 | +0.60(+4.17%) |
Jul 15, 2014 | 14.39 | 14.50 | 14.17 | 14.46 | 1,453,374 | +0.08(+0.53%) |
Jul 14, 2014 | 14.24 | 14.57 | 14.23 | 14.39 | 1,790,409 | +0.30(+2.16%) |
Jul 11, 2014 | 14.05 | 14.25 | 13.93 | 14.08 | 1,536,844 | +0.04(+0.30%) |
Jul 10, 2014 | 13.78 | 14.11 | 13.65 | 14.04 | 1,406,045 | +0.01(+0.09%) |
Jul 09, 2014 | 13.90 | 14.09 | 13.82 | 14.03 | 1,681,943 | +0.06(+0.41%) |
Jul 08, 2014 | 14.28 | 14.36 | 13.58 | 13.97 | 2,532,602 | -0.41(-2.82%) |
Jul 07, 2014 | 14.70 | 14.70 | 14.26 | 14.38 | 1,005,537 | -0.27(-1.81%) |
Jul 03, 2014 | 14.65 | 14.64 | 14.64 | 14.64 | 657,005 | +0.11(+0.74%) |
Jul 02, 2014 | 14.57 | 14.70 | 14.44 | 14.54 | 2,027,532 | -0.02(-0.13%) |
Jul 01, 2014 | 14.48 | 14.59 | 14.46 | 14.55 | 1,164,004 | +0.10(+0.69%) |
Jun 30, 2014 | 14.33 | 14.51 | 14.28 | 14.46 | 1,914,942 | +0.12(+0.86%) |
Jun 27, 2014 | 14.37 | 14.53 | 14.20 | 14.33 | 1,643,797 | -0.11(-0.77%) |
Jun 26, 2014 | 14.25 | 14.52 | 14.21 | 14.44 | 2,414,743 | +0.22(+1.56%) |
Jun 25, 2014 | 14.18 | 14.32 | 14.13 | 14.22 | 2,750,699 | -0.10(-0.68%) |
Jun 24, 2014 | 14.08 | 14.42 | 14.04 | 14.32 | 2,515,570 | +0.17(+1.19%) |
Jun 23, 2014 | 14.24 | 14.24 | 14.02 | 14.15 | 1,760,302 | -0.09(-0.62%) |
Jun 20, 2014 | 14.26 | 14.26 | 14.07 | 14.24 | 2,498,066 | +0.03(+0.21%) |
Jun 19, 2014 | 14.05 | 14.22 | 13.93 | 14.21 | 1,467,956 | +0.14(+0.98%) |
Jun 18, 2014 | 13.93 | 14.11 | 13.85 | 14.07 | 2,534,977 | +0.11(+0.77%) |
Jun 17, 2014 | 13.87 | 14.23 | 13.87 | 13.96 | 3,461,126 | +0.11(+0.77%) |
Jun 16, 2014 | 13.77 | 13.91 | 13.59 | 13.86 | 2,106,590 | -0.06(-0.40%) |
Jun 13, 2014 | 13.98 | 14.02 | 13.69 | 13.91 | 10,183,373 | -0.08(-0.55%) |
Jun 12, 2014 | 13.45 | 14.05 | 13.39 | 13.99 | 11,104,481 | +0.61(+4.56%) |
Jun 11, 2014 | 13.34 | 13.44 | 13.26 | 13.38 | 5,151,343 | +0.03(+0.19%) |
Jun 10, 2014 | 13.22 | 13.37 | 13.22 | 13.35 | 3,745,465 | +0.28(+2.17%) |
Jun 06, 2014 | 13.10 | 13.15 | 12.96 | 13.07 | 2,973,604 | -0.03(-0.25%) |
Jun 05, 2014 | 13.07 | 13.17 | 12.97 | 13.10 | 1,365,947 | -0.00(-0.01%) |
Jun 04, 2014 | 12.77 | 13.22 | 12.77 | 13.11 | 2,023,906 | +0.26(+2.01%) |
Jun 03, 2014 | 12.89 | 12.93 | 12.75 | 12.85 | 1,069,422 | -0.10(-0.80%) |
Jun 02, 2014 | 13.13 | 13.17 | 12.80 | 12.95 | 1,356,330 | -0.18(-1.35%) |
May 30, 2014 | 13.22 | 13.25 | 13.01 | 13.13 | 1,683,814 | -0.06(-0.43%) |
May 29, 2014 | 13.20 | 13.20 | 13.06 | 13.18 | 1,822,723 | +0.08(+0.59%) |
May 28, 2014 | 13.22 | 13.22 | 13.04 | 13.11 | 1,973,877 | -0.02(-0.15%) |
May 27, 2014 | 13.24 | 13.24 | 12.96 | 13.13 | 2,030,151 | +0.02(+0.17%) |
May 23, 2014 | 13.17 | 13.11 | 13.11 | 13.11 | 1,960,173 | -0.09(-0.67%) |
May 22, 2014 | 13.27 | 13.28 | 13.11 | 13.19 | 897,664 | -0.01(-0.11%) |
May 21, 2014 | 13.20 | 13.32 | 13.11 | 13.21 | 2,817,015 | +0.12(+0.93%) |
May 20, 2014 | 13.03 | 13.21 | 13.03 | 13.09 | 5,413,166 | +0.06(+0.44%) |
May 19, 2014 | 12.98 | 13.17 | 12.95 | 13.03 | 5,224,998 | +0.01(+0.04%) |
May 16, 2014 | 13.18 | 13.22 | 12.85 | 13.02 | 2,872,067 | -0.11(-0.81%) |
May 15, 2014 | 12.86 | 13.40 | 12.73 | 13.13 | 5,937,648 | +0.04(+0.30%) |
May 14, 2014 | 13.09 | 13.25 | 12.90 | 13.09 | 4,888,652 | -0.07(-0.55%) |
May 13, 2014 | 13.13 | 13.22 | 12.93 | 13.16 | 3,099,340 | -0.01(-0.06%) |
May 12, 2014 | 12.50 | 13.33 | 12.38 | 13.17 | 5,200,684 | +0.80(+6.43%) |
May 09, 2014 | 12.41 | 12.51 | 11.96 | 12.38 | 3,531,558 | -0.09(-0.71%) |
May 08, 2014 | 12.38 | 12.70 | 12.35 | 12.46 | 2,507,327 | +0.10(+0.83%) |
May 07, 2014 | 12.82 | 12.95 | 12.28 | 12.36 | 2,388,400 | -0.43(-3.33%) |
May 06, 2014 | 12.92 | 12.99 | 12.75 | 12.79 | 1,333,018 | -0.14(-1.10%) |
May 05, 2014 | 12.75 | 12.98 | 12.72 | 12.93 | 1,126,060 | +0.06(+0.43%) |
May 02, 2014 | 12.82 | 13.10 | 12.78 | 12.87 | 2,879,696 | -0.03(-0.23%) |
May 01, 2014 | 12.62 | 13.09 | 12.54 | 12.90 | 1,926,052 | +0.35(+2.82%) |
Apr 30, 2014 | 12.76 | 12.77 | 12.44 | 12.55 | 2,342,089 | -0.25(-1.97%) |
Apr 29, 2014 | 12.53 | 12.81 | 12.41 | 12.80 | 3,745,494 | +0.27(+2.18%) |
Apr 28, 2014 | 13.04 | 13.24 | 12.35 | 12.53 | 7,081,489 | -0.58(-4.42%) |
Apr 25, 2014 | 13.40 | 13.67 | 12.98 | 13.11 | 4,926,211 | -0.42(-3.09%) |
Apr 24, 2014 | 13.68 | 13.68 | 13.39 | 13.53 | 3,381,931 | -0.06(-0.42%) |
Apr 23, 2014 | 13.69 | 13.69 | 13.39 | 13.58 | 2,959,735 | -0.08(-0.59%) |
Apr 22, 2014 | 13.79 | 13.79 | 13.56 | 13.66 | 4,634,564 | +0.02(+0.14%) |
Apr 21, 2014 | 13.23 | 13.84 | 13.14 | 13.65 | 4,229,579 | +0.53(+4.00%) |
Apr 17, 2014 | 12.90 | 13.12 | 13.12 | 13.12 | 2,341,313 | +0.26(+2.04%) |
Apr 16, 2014 | 12.90 | 12.99 | 12.67 | 12.86 | 1,717,596 | +0.04(+0.34%) |
Apr 15, 2014 | 12.68 | 12.86 | 12.64 | 12.81 | 4,225,510 | +0.07(+0.55%) |
Apr 14, 2014 | 12.59 | 12.86 | 12.51 | 12.74 | 3,196,297 | +0.17(+1.36%) |
Apr 11, 2014 | 12.53 | 12.89 | 12.51 | 12.57 | 5,136,604 | -0.01(-0.09%) |
Apr 10, 2014 | 12.58 | 12.71 | 12.44 | 12.58 | 4,271,310 | +0.07(+0.54%) |
Apr 09, 2014 | 12.50 | 12.62 | 12.36 | 12.52 | 3,829,586 | +0.13(+1.06%) |
Apr 08, 2014 | 11.99 | 12.40 | 11.93 | 12.38 | 3,089,601 | +0.46(+3.86%) |
Apr 07, 2014 | 11.80 | 12.00 | 11.66 | 11.92 | 3,880,113 | +0.05(+0.39%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.75 | 11.88 | 3,573,973 | -0.20(-1.65%) |
Apr 03, 2014 | 12.26 | 12.42 | 11.90 | 12.08 | 5,309,861 | -0.13(-1.06%) |
Apr 02, 2014 | 12.90 | 13.18 | 12.16 | 12.21 | 5,307,045 | -0.66(-5.14%) |
Apr 01, 2014 | 12.49 | 12.91 | 12.49 | 12.87 | 3,108,288 | +0.46(+3.74%) |
Mar 31, 2014 | 12.69 | 12.89 | 12.38 | 12.40 | 3,700,496 | -0.15(-1.22%) |
Mar 28, 2014 | 12.05 | 12.57 | 11.98 | 12.56 | 6,419,937 | +0.58(+4.81%) |
Mar 27, 2014 | 12.21 | 12.38 | 11.70 | 11.98 | 8,428,155 | -0.24(-1.98%) |
Mar 26, 2014 | 12.01 | 12.25 | 11.91 | 12.22 | 6,149,418 | +0.29(+2.41%) |
Mar 25, 2014 | 12.11 | 12.16 | 11.85 | 11.93 | 4,127,690 | -0.03(-0.22%) |
Mar 24, 2014 | 12.01 | 12.05 | 11.76 | 11.96 | 6,910,071 | +0.08(+0.64%) |
Mar 21, 2014 | 11.94 | 12.00 | 11.62 | 11.88 | 4,137,603 | +0.21(+1.78%) |
Mar 20, 2014 | 11.76 | 11.84 | 11.60 | 11.68 | 4,563,863 | -0.11(-0.97%) |
Mar 19, 2014 | 12.05 | 12.10 | 11.70 | 11.79 | 5,866,947 | -0.36(-2.97%) |
Mar 18, 2014 | 11.95 | 12.22 | 11.88 | 12.15 | 3,591,439 | +0.22(+1.85%) |
Mar 17, 2014 | 12.19 | 12.21 | 11.78 | 11.93 | 5,871,630 | -0.07(-0.57%) |
Mar 14, 2014 | 12.10 | 12.17 | 11.95 | 12.00 | 3,664,701 | -0.19(-1.54%) |
Mar 13, 2014 | 12.50 | 12.58 | 12.07 | 12.19 | 4,933,487 | -0.27(-2.19%) |
Mar 12, 2014 | 12.46 | 12.55 | 12.20 | 12.46 | 2,934,835 | -0.13(-1.04%) |
Mar 11, 2014 | 13.01 | 13.05 | 12.58 | 12.59 | 3,120,344 | -0.31(-2.41%) |
Mar 10, 2014 | 13.09 | 13.09 | 12.73 | 12.90 | 3,765,847 | -0.29(-2.22%) |
Mar 07, 2014 | 13.48 | 13.56 | 13.17 | 13.19 | 5,576,326 | -0.18(-1.32%) |
Mar 06, 2014 | 13.10 | 13.56 | 13.00 | 13.37 | 4,779,118 | +0.40(+3.05%) |
Mar 05, 2014 | 12.68 | 13.02 | 12.64 | 12.97 | 2,764,486 | +0.29(+2.30%) |
Mar 04, 2014 | 12.71 | 12.79 | 12.54 | 12.68 | 4,789,069 | +0.18(+1.47%) |
Mar 03, 2014 | 12.56 | 12.72 | 12.27 | 12.50 | 5,430,801 | -0.25(-1.95%) |
Feb 28, 2014 | 12.81 | 12.90 | 12.58 | 12.75 | 4,185,954 | +0.09(+0.68%) |
Feb 27, 2014 | 12.53 | 13.10 | 12.53 | 12.66 | 4,772,465 | +0.17(+1.37%) |
Feb 26, 2014 | 12.30 | 12.75 | 12.27 | 12.49 | 7,427,439 | +0.22(+1.80%) |
Feb 25, 2014 | 12.45 | 12.58 | 12.25 | 12.27 | 7,152,282 | -0.26(-2.09%) |
Feb 24, 2014 | 12.82 | 12.90 | 12.53 | 12.53 | 4,196,996 | -0.49(-3.79%) |
Feb 21, 2014 | 13.05 | 13.35 | 12.93 | 13.02 | 6,111,508 | -0.04(-0.32%) |
Feb 20, 2014 | 13.31 | 13.41 | 13.00 | 13.07 | 3,755,904 | -0.34(-2.51%) |
Feb 19, 2014 | 13.51 | 13.71 | 13.34 | 13.40 | 4,155,227 | -0.11(-0.79%) |
Feb 18, 2014 | 13.58 | 13.68 | 13.38 | 13.51 | 4,151,081 | +0.05(+0.38%) |
Feb 14, 2014 | 13.14 | 13.46 | 13.46 | 13.46 | 4,052,500 | +0.17(+1.26%) |
Feb 13, 2014 | 13.36 | 13.75 | 13.04 | 13.29 | 9,801,054 | +0.16(+1.19%) |
Feb 12, 2014 | 13.22 | 13.37 | 13.07 | 13.13 | 6,962,119 | -0.03(-0.20%) |
Feb 11, 2014 | 13.21 | 13.53 | 13.14 | 13.16 | 3,727,712 | -0.13(-0.97%) |
Feb 10, 2014 | 13.40 | 13.66 | 13.14 | 13.29 | 5,849,640 | -0.08(-0.60%) |
Feb 07, 2014 | 13.31 | 13.53 | 12.81 | 13.37 | 5,054,692 | +0.24(+1.83%) |
Feb 06, 2014 | 13.10 | 13.31 | 12.90 | 13.13 | 2,495,428 | -0.01(-0.10%) |
Feb 05, 2014 | 13.19 | 13.33 | 12.65 | 13.14 | 3,948,216 | -0.05(-0.35%) |
Feb 04, 2014 | 13.31 | 13.57 | 13.07 | 13.19 | 2,628,024 | -0.08(-0.64%) |
Feb 03, 2014 | 13.85 | 13.95 | 13.19 | 13.27 | 2,484,429 | -0.49(-3.56%) |
Jan 31, 2014 | 13.69 | 13.92 | 13.58 | 13.76 | 1,624,650 | -0.19(-1.33%) |
Jan 30, 2014 | 13.99 | 14.15 | 13.83 | 13.95 | 1,519,881 | +0.13(+0.94%) |
Jan 29, 2014 | 13.90 | 14.06 | 13.65 | 13.82 | 3,640,986 | -0.18(-1.30%) |
Jan 28, 2014 | 13.77 | 14.23 | 13.75 | 14.00 | 3,083,550 | +0.35(+2.53%) |
Jan 27, 2014 | 13.67 | 13.73 | 13.28 | 13.65 | 3,232,870 | -0.01(-0.11%) |
Jan 24, 2014 | 14.18 | 14.29 | 13.31 | 13.67 | 7,852,051 | -0.63(-4.38%) |
Jan 23, 2014 | 14.41 | 14.65 | 14.10 | 14.29 | 5,885,605 | -0.62(-4.15%) |
Jan 22, 2014 | 14.92 | 15.04 | 14.69 | 14.91 | 3,868,762 | +0.09(+0.63%) |
Jan 21, 2014 | 14.73 | 14.92 | 14.60 | 14.82 | 1,896,923 | +0.23(+1.61%) |
Jan 17, 2014 | 14.76 | 14.58 | 14.58 | 14.58 | 3,409,679 | -0.09(-0.59%) |
Jan 16, 2014 | 14.55 | 14.71 | 14.43 | 14.67 | 1,804,618 | +0.11(+0.74%) |
Jan 15, 2014 | 14.60 | 14.60 | 14.36 | 14.56 | 2,491,065 | -0.03(-0.23%) |
Jan 14, 2014 | 14.41 | 14.84 | 14.26 | 14.60 | 2,668,129 | +0.21(+1.43%) |
Jan 13, 2014 | 15.01 | 15.14 | 14.32 | 14.39 | 2,753,418 | -0.62(-4.13%) |
Jan 10, 2014 | 14.69 | 15.04 | 14.55 | 15.01 | 2,828,486 | +0.37(+2.51%) |
Jan 09, 2014 | 15.25 | 15.48 | 14.62 | 14.64 | 4,881,316 | -0.48(-3.19%) |
Jan 08, 2014 | 14.77 | 15.23 | 14.68 | 15.13 | 3,862,438 | +0.50(+3.40%) |
Jan 07, 2014 | 14.32 | 14.79 | 14.24 | 14.63 | 3,736,624 | +0.30(+2.13%) |
Jan 06, 2014 | 14.33 | 14.40 | 14.09 | 14.32 | 7,458,410 | -0.03(-0.23%) |
Jan 03, 2014 | 14.45 | 14.45 | 14.24 | 14.36 | 3,608,588 | -0.02(-0.13%) |
Jan 02, 2014 | 14.41 | 14.56 | 14.14 | 14.38 | 3,443,231 | -0.05(-0.37%) |
Dec 31, 2013 | 14.48 | 14.43 | 14.43 | 14.43 | 1,945,353 | +0.06(+0.42%) |
Dec 30, 2013 | 14.42 | 14.59 | 14.16 | 14.37 | 2,320,058 | -0.03(-0.24%) |
Dec 27, 2013 | 14.13 | 14.66 | 13.91 | 14.40 | 3,845,370 | +0.42(+2.99%) |
Dec 26, 2013 | 13.93 | 14.10 | 13.92 | 13.98 | 2,587,826 | +0.08(+0.54%) |
Dec 24, 2013 | 13.93 | 14.15 | 13.70 | 13.91 | 2,489,948 | +0.05(+0.33%) |
Dec 23, 2013 | 13.81 | 13.98 | 13.55 | 13.86 | 2,563,099 | +0.19(+1.36%) |
Dec 20, 2013 | 13.40 | 13.77 | 13.34 | 13.68 | 4,497,785 | +0.26(+1.94%) |
Dec 19, 2013 | 13.25 | 13.57 | 13.12 | 13.42 | 3,929,809 | +0.08(+0.63%) |
Dec 18, 2013 | 13.11 | 13.49 | 13.11 | 13.33 | 6,046,496 | +0.18(+1.38%) |
Dec 17, 2013 | 13.16 | 13.25 | 13.01 | 13.15 | 2,630,415 | +0.14(+1.04%) |
Dec 16, 2013 | 13.03 | 13.10 | 12.96 | 13.01 | 2,104,903 | +0.09(+0.68%) |
Dec 13, 2013 | 13.03 | 13.09 | 12.87 | 12.93 | 1,899,489 | -0.04(-0.33%) |
Dec 12, 2013 | 12.84 | 13.11 | 12.80 | 12.97 | 2,832,468 | +0.16(+1.28%) |
Dec 11, 2013 | 13.36 | 13.68 | 12.77 | 12.81 | 7,645,716 | -0.51(-3.86%) |
Dec 10, 2013 | 12.97 | 13.34 | 12.86 | 13.32 | 2,986,059 | +0.24(+1.81%) |
Dec 09, 2013 | 12.94 | 13.16 | 12.94 | 13.08 | 2,640,880 | +0.10(+0.79%) |
Dec 06, 2013 | 12.85 | 13.39 | 12.75 | 12.98 | 0 | +0.16(+1.25%) |
Dec 05, 2013 | 12.72 | 12.90 | 12.69 | 12.82 | 2,747,687 | +0.05(+0.36%) |
Dec 04, 2013 | 12.65 | 12.84 | 12.61 | 12.77 | 2,206,572 | +0.05(+0.40%) |
Dec 03, 2013 | 13.16 | 13.25 | 12.63 | 12.72 | 4,198,280 | -0.53(-3.99%) |
Dec 02, 2013 | 13.07 | 13.33 | 13.06 | 13.25 | 3,331,184 | +0.07(+0.53%) |
Nov 29, 2013 | 13.04 | 13.32 | 13.03 | 13.18 | 0 | +0.23(+1.81%) |
Nov 27, 2013 | 12.43 | 13.03 | 12.31 | 12.95 | 0 | +0.58(+4.66%) |
Nov 26, 2013 | 12.31 | 12.54 | 12.12 | 12.37 | 0 | +0.02(+0.18%) |
Nov 25, 2013 | 12.24 | 12.42 | 12.06 | 12.35 | 4,048,605 | +0.18(+1.46%) |
Nov 22, 2013 | 12.44 | 12.44 | 12.09 | 12.17 | 0 | -0.20(-1.59%) |
Nov 21, 2013 | 12.29 | 12.38 | 12.10 | 12.37 | 3,695,544 | +0.22(+1.84%) |
Nov 20, 2013 | 12.35 | 12.35 | 12.05 | 12.14 | 3,941,908 | -0.04(-0.36%) |
Nov 19, 2013 | 12.48 | 12.51 | 12.13 | 12.19 | 2,781,555 | -0.20(-1.64%) |
Nov 18, 2013 | 12.59 | 12.95 | 12.36 | 12.39 | 4,621,703 | -0.10(-0.76%) |
Nov 15, 2013 | 12.18 | 12.49 | 12.09 | 12.49 | 0 | +0.31(+2.52%) |
Nov 14, 2013 | 11.57 | 12.47 | 11.56 | 12.18 | 10,125,341 | -0.56(-4.41%) |
Nov 13, 2013 | 12.30 | 12.89 | 12.22 | 12.74 | 6,679,125 | +0.42(+3.44%) |
Nov 12, 2013 | 12.26 | 12.35 | 12.13 | 12.32 | 2,791,720 | +0.04(+0.36%) |
Nov 11, 2013 | 12.24 | 12.47 | 12.12 | 12.27 | 2,645,957 | +0.04(+0.33%) |
Nov 08, 2013 | 12.25 | 12.26 | 11.67 | 12.23 | 0 | +0.47(+3.99%) |
Nov 07, 2013 | 12.07 | 12.17 | 11.54 | 11.76 | 4,719,238 | -0.20(-1.70%) |
Nov 06, 2013 | 12.18 | 12.28 | 11.91 | 11.97 | 3,547,008 | -0.24(-1.96%) |
Nov 05, 2013 | 12.30 | 12.39 | 11.97 | 12.21 | 2,067,794 | -0.06(-0.49%) |
Nov 04, 2013 | 12.39 | 12.45 | 12.16 | 12.27 | 2,273,736 | -0.05(-0.42%) |