Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.00 | 11.26 | 11.00 | 11.26 | 2,500 | +0.07(+0.63%) |
Sep 26, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Sep 25, 2014 | 11.20 | 11.20 | 11.00 | 11.19 | 2,400 | -0.09(-0.80%) |
Sep 23, 2014 | 11.15 | 11.28 | 11.28 | 11.28 | 6,100 | +0.17(+1.58%) |
Sep 22, 2014 | 11.41 | 11.41 | 11.11 | 11.11 | 2,404 | +0.01(+0.05%) |
Sep 19, 2014 | 11.30 | 11.32 | 11.10 | 11.10 | 3,992 | -0.52(-4.48%) |
Sep 18, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 273 | +0.10(+0.87%) |
Sep 17, 2014 | 11.88 | 11.39 | 11.39 | 11.52 | 2,057 | +0.13(+1.16%) |
Sep 16, 2014 | 11.39 | 11.39 | 11.39 | 11.39 | 172 | +0.02(+0.16%) |
Sep 15, 2014 | 11.73 | 11.73 | 11.30 | 11.37 | 5,760 | +0.01(+0.09%) |
Sep 12, 2014 | 11.20 | 12.39 | 11.20 | 11.36 | 11,945 | +0.06(+0.53%) |
Sep 11, 2014 | 11.10 | 11.50 | 11.10 | 11.30 | 1,676 | -0.15(-1.31%) |
Sep 10, 2014 | 11.61 | 11.61 | 11.30 | 11.45 | 12,789 | -0.13(-1.12%) |
Sep 09, 2014 | 11.02 | 11.76 | 11.02 | 11.58 | 6,111 | -0.11(-0.94%) |
Sep 08, 2014 | 11.35 | 11.69 | 11.30 | 11.69 | 3,774 | +0.34(+2.99%) |
Sep 05, 2014 | 11.35 | 11.69 | 11.35 | 11.35 | 6,326 | -0.46(-3.89%) |
Sep 04, 2014 | 11.40 | 11.81 | 11.40 | 11.81 | 4,715 | +0.07(+0.60%) |
Sep 03, 2014 | 11.90 | 11.90 | 11.40 | 11.74 | 3,331 | +0.19(+1.64%) |
Sep 02, 2014 | 11.35 | 11.80 | 11.35 | 11.55 | 5,618 | +0.25(+2.20%) |
Aug 29, 2014 | 11.50 | 11.30 | 11.30 | 11.30 | 5,900 | -0.56(-4.70%) |
Aug 28, 2014 | 11.38 | 11.86 | 11.38 | 11.86 | 250 | +0.03(+0.25%) |
Aug 27, 2014 | 11.31 | 11.83 | 11.31 | 11.83 | 668 | -0.11(-0.89%) |
Aug 26, 2014 | 11.94 | 11.49 | 11.49 | 11.94 | 190 | +0.45(+3.89%) |
Aug 25, 2014 | 11.10 | 11.52 | 11.05 | 11.49 | 3,538 | +0.41(+3.70%) |
Aug 22, 2014 | 11.15 | 11.15 | 11.00 | 11.08 | 2,726 | -0.01(-0.09%) |
Aug 21, 2014 | 11.06 | 11.07 | 10.90 | 11.09 | 10,351 | +0.02(+0.18%) |
Aug 20, 2014 | 11.20 | 11.20 | 10.95 | 11.07 | 5,570 | +0.02(+0.18%) |
Aug 19, 2014 | 11.50 | 11.50 | 11.00 | 11.05 | 5,443 | -0.42(-3.66%) |
Aug 18, 2014 | 12.52 | 12.52 | 11.34 | 11.47 | 14,870 | -1.05(-8.39%) |
Aug 15, 2014 | 13.00 | 13.00 | 12.50 | 12.52 | 6,436 | -0.73(-5.51%) |
Aug 14, 2014 | 12.94 | 13.39 | 12.94 | 13.25 | 3,063 | +0.35(+2.71%) |
Aug 13, 2014 | 14.65 | 15.20 | 15.20 | 12.90 | 8,840 | -2.30(-15.13%) |
Aug 12, 2014 | 14.65 | 15.20 | 14.65 | 15.20 | 2,608 | -0.16(-1.02%) |
Aug 11, 2014 | 15.25 | 15.36 | 15.07 | 15.36 | 950 | -0.08(-0.51%) |
Aug 08, 2014 | 15.54 | 15.25 | 15.25 | 15.43 | 1,035 | +0.18(+1.21%) |
Aug 07, 2014 | 15.50 | 15.25 | 15.25 | 15.25 | 85 | -0.29(-1.87%) |
Aug 06, 2014 | 15.50 | 15.54 | 15.50 | 15.54 | 2,184 | -0.41(-2.56%) |
Aug 05, 2014 | 15.79 | 15.95 | 15.55 | 15.95 | 752 | +0.16(+1.01%) |
Aug 04, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 93 | +0.00(+0.00%) |
Aug 01, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 343 | +0.00(+0.01%) |
Jul 31, 2014 | 15.81 | 15.87 | 15.79 | 15.79 | 1,292 | -0.04(-0.26%) |
Jul 30, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 500 | -0.03(-0.17%) |
Jul 29, 2014 | 15.86 | 16.20 | 15.86 | 15.86 | 17,790 | -0.43(-2.65%) |
Jul 28, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 60 | +0.00(+0.03%) |
Jul 25, 2014 | 16.15 | 16.29 | 15.79 | 16.29 | 11,588 | +0.00(+0.00%) |
Jul 24, 2014 | 16.15 | 16.29 | 15.84 | 16.29 | 30,509 | -0.01(-0.09%) |
Jul 23, 2014 | 15.79 | 16.30 | 15.79 | 16.30 | 302 | +0.20(+1.24%) |
Jul 22, 2014 | 16.10 | 16.14 | 15.96 | 16.10 | 10,500 | -0.30(-1.83%) |
Jul 21, 2014 | 16.03 | 16.40 | 16.03 | 16.40 | 815 | +0.00(+0.00%) |
Jul 18, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 350 | +0.35(+2.18%) |
Jul 17, 2014 | 15.93 | 16.10 | 15.93 | 16.05 | 3,394 | +0.09(+0.56%) |
Jul 16, 2014 | 16.38 | 16.38 | 15.96 | 15.96 | 380 | -0.19(-1.18%) |
Jul 15, 2014 | 16.08 | 16.15 | 16.08 | 16.15 | 792 | +0.07(+0.44%) |
Jul 14, 2014 | 15.78 | 16.08 | 15.78 | 16.08 | 2,356 | +0.00(+0.00%) |
Jul 11, 2014 | 16.08 | 16.08 | 16.08 | 16.08 | 296 | +0.02(+0.12%) |
Jul 10, 2014 | 15.76 | 16.30 | 15.76 | 16.06 | 7,026 | +0.23(+1.45%) |
Jul 09, 2014 | 15.97 | 16.37 | 15.77 | 15.83 | 5,376 | +0.07(+0.44%) |
Jul 08, 2014 | 15.50 | 15.95 | 15.50 | 15.76 | 2,220 | +0.12(+0.77%) |
Jul 07, 2014 | 15.75 | 16.00 | 15.64 | 15.64 | 1,851 | -0.26(-1.64%) |
Jul 03, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | -0.12(-0.74%) |
Jul 02, 2014 | 16.40 | 16.40 | 15.75 | 16.02 | 1,498 | -0.35(-2.16%) |
Jul 01, 2014 | 16.14 | 16.40 | 16.14 | 16.37 | 1,050 | +0.79(+5.09%) |
Jun 30, 2014 | 16.17 | 16.17 | 15.58 | 15.58 | 387 | -0.48(-2.99%) |
Jun 27, 2014 | 16.12 | 16.12 | 16.06 | 16.06 | 200 | +0.18(+1.13%) |
Jun 26, 2014 | 16.05 | 16.05 | 15.84 | 15.88 | 1,284 | -0.39(-2.40%) |
Jun 25, 2014 | 16.03 | 16.32 | 16.03 | 16.27 | 2,988 | -0.39(-2.34%) |
Jun 24, 2014 | 17.06 | 17.06 | 16.66 | 16.66 | 1,150 | -0.34(-2.00%) |
Jun 23, 2014 | 15.77 | 17.01 | 15.77 | 17.00 | 2,854 | +0.32(+1.92%) |
Jun 20, 2014 | 16.02 | 16.68 | 16.02 | 16.68 | 737 | +0.18(+1.09%) |
Jun 19, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 204 | -0.21(-1.26%) |
Jun 18, 2014 | 16.50 | 16.71 | 16.50 | 16.71 | 2,891 | +0.21(+1.27%) |
Jun 17, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 102 | +0.15(+0.92%) |
Jun 16, 2014 | 16.76 | 17.00 | 16.35 | 16.35 | 987 | +0.09(+0.55%) |
Jun 13, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 385 | +0.21(+1.31%) |
Jun 12, 2014 | 16.87 | 17.05 | 16.05 | 16.05 | 6,531 | -0.45(-2.73%) |
Jun 11, 2014 | 16.50 | 16.50 | 16.49 | 16.50 | 2,111 | -0.07(-0.42%) |
Jun 10, 2014 | 16.55 | 17.18 | 16.51 | 16.57 | 1,468 | +0.07(+0.42%) |
Jun 06, 2014 | 16.36 | 16.90 | 16.36 | 16.50 | 2,426 | +0.20(+1.23%) |
Jun 05, 2014 | 16.13 | 16.30 | 16.10 | 16.30 | 981 | -0.01(-0.03%) |
Jun 04, 2014 | 16.36 | 16.36 | 15.89 | 16.30 | 675 | -0.02(-0.09%) |
Jun 03, 2014 | 16.32 | 16.32 | 16.32 | 16.32 | 394 | -0.08(-0.49%) |
Jun 02, 2014 | 16.24 | 16.40 | 15.67 | 16.40 | 592 | +0.64(+4.06%) |
May 30, 2014 | 15.84 | 16.11 | 15.75 | 15.76 | 4,436 | +0.21(+1.35%) |
May 29, 2014 | 16.27 | 16.34 | 15.55 | 15.55 | 11,119 | -0.61(-3.77%) |
May 28, 2014 | 16.11 | 16.20 | 15.82 | 16.16 | 1,145 | +0.41(+2.60%) |
May 27, 2014 | 16.05 | 16.05 | 15.75 | 15.75 | 6,324 | -0.50(-3.08%) |
May 23, 2014 | 16.34 | 16.25 | 16.25 | 16.25 | 2,200 | -0.55(-3.26%) |
May 22, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 102 | +0.32(+1.92%) |
May 21, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | +0.18(+1.10%) |
May 20, 2014 | 16.97 | 16.97 | 16.30 | 16.30 | 669 | -0.17(-1.03%) |
May 19, 2014 | 15.56 | 16.47 | 15.56 | 16.47 | 8,466 | +0.61(+3.85%) |
May 16, 2014 | 15.68 | 15.86 | 15.68 | 15.86 | 505 | +0.26(+1.67%) |
May 15, 2014 | 15.50 | 15.71 | 15.25 | 15.60 | 2,147 | -0.34(-2.13%) |
May 14, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 200 | +0.06(+0.38%) |
May 13, 2014 | 16.13 | 16.19 | 15.41 | 15.88 | 2,264 | -0.36(-2.22%) |
May 12, 2014 | 17.70 | 17.70 | 16.20 | 16.24 | 8,394 | -0.87(-5.08%) |
May 09, 2014 | 17.36 | 17.40 | 17.11 | 17.11 | 1,475 | -0.69(-3.88%) |
May 06, 2014 | 18.19 | 17.80 | 17.80 | 17.80 | 400 | +0.14(+0.79%) |
May 05, 2014 | 17.56 | 18.07 | 17.27 | 17.66 | 12,292 | +0.12(+0.68%) |
May 02, 2014 | 17.67 | 18.25 | 17.54 | 17.54 | 7,855 | -0.71(-3.89%) |
May 01, 2014 | 18.24 | 18.25 | 17.80 | 18.25 | 6,937 | +0.00(+0.00%) |
Apr 30, 2014 | 18.10 | 18.30 | 17.60 | 18.25 | 4,805 | -0.13(-0.71%) |
Apr 29, 2014 | 17.60 | 18.38 | 17.38 | 18.38 | 7,428 | -0.02(-0.11%) |
Apr 28, 2014 | 18.00 | 18.40 | 17.80 | 18.40 | 2,703 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 93 | +0.00(+0.00%) |
Apr 24, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 130 | +0.60(+3.35%) |
Apr 23, 2014 | 18.38 | 18.50 | 17.90 | 17.90 | 4,741 | -0.28(-1.54%) |
Apr 22, 2014 | 17.40 | 18.18 | 17.32 | 18.18 | 6,897 | +0.16(+0.89%) |
Apr 21, 2014 | 18.19 | 18.19 | 17.60 | 18.02 | 7,000 | -0.16(-0.89%) |
Apr 17, 2014 | 17.31 | 18.18 | 18.18 | 18.18 | 2,600 | -0.17(-0.91%) |
Apr 16, 2014 | 17.59 | 18.35 | 17.50 | 18.35 | 7,650 | -0.04(-0.22%) |
Apr 15, 2014 | 18.49 | 18.50 | 17.15 | 18.39 | 7,546 | +0.84(+4.79%) |
Apr 14, 2014 | 18.90 | 18.90 | 17.40 | 17.55 | 1,148 | -0.49(-2.71%) |
Apr 11, 2014 | 18.00 | 18.10 | 17.52 | 18.04 | 1,174 | +0.17(+0.95%) |
Apr 10, 2014 | 17.70 | 18.90 | 17.70 | 17.87 | 17,827 | +0.20(+1.13%) |
Apr 09, 2014 | 17.69 | 17.69 | 17.67 | 17.67 | 301 | -0.02(-0.11%) |
Apr 08, 2014 | 17.33 | 17.80 | 17.33 | 17.69 | 400 | +0.51(+2.97%) |
Apr 07, 2014 | 17.16 | 17.80 | 17.16 | 17.18 | 1,046 | -0.43(-2.44%) |
Apr 04, 2014 | 17.75 | 17.75 | 17.20 | 17.61 | 6,217 | +0.36(+2.09%) |
Apr 03, 2014 | 17.70 | 17.70 | 17.25 | 17.25 | 279 | -0.30(-1.71%) |
Apr 02, 2014 | 17.29 | 17.55 | 17.25 | 17.55 | 1,314 | -0.08(-0.43%) |
Apr 01, 2014 | 17.75 | 17.75 | 17.60 | 17.63 | 417 | -0.17(-0.98%) |
Mar 31, 2014 | 16.91 | 17.81 | 16.91 | 17.80 | 2,045 | -0.01(-0.06%) |
Mar 28, 2014 | 16.93 | 17.81 | 16.93 | 17.81 | 4,574 | +0.51(+2.95%) |
Mar 27, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 202 | -0.67(-3.73%) |
Mar 26, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 37 | +0.00(+0.00%) |
Mar 25, 2014 | 17.97 | 17.97 | 17.82 | 17.97 | 546 | +0.52(+2.98%) |
Mar 24, 2014 | 17.00 | 17.84 | 16.86 | 17.45 | 2,955 | +0.19(+1.10%) |
Mar 21, 2014 | 16.88 | 17.84 | 16.88 | 17.26 | 2,062 | -0.29(-1.65%) |
Mar 20, 2014 | 17.10 | 18.50 | 17.10 | 17.55 | 14,108 | +0.10(+0.57%) |
Mar 19, 2014 | 17.98 | 18.50 | 17.08 | 17.45 | 5,840 | +0.30(+1.75%) |
Mar 18, 2014 | 16.51 | 17.40 | 16.17 | 17.15 | 14,981 | +0.65(+3.94%) |
Mar 17, 2014 | 16.44 | 16.51 | 15.87 | 16.50 | 4,121 | -0.64(-3.71%) |
Mar 13, 2014 | 17.10 | 17.14 | 17.14 | 17.14 | 4,500 | -0.93(-5.17%) |
Mar 12, 2014 | 16.70 | 18.40 | 16.70 | 18.07 | 17,558 | +0.93(+5.43%) |
Mar 11, 2014 | 17.21 | 17.21 | 17.14 | 17.14 | 307 | -0.65(-3.65%) |
Mar 10, 2014 | 17.79 | 17.79 | 17.79 | 17.79 | 373 | +0.29(+1.66%) |
Mar 07, 2014 | 17.10 | 17.50 | 17.10 | 17.50 | 1,378 | +0.03(+0.17%) |
Mar 06, 2014 | 17.88 | 17.88 | 17.13 | 17.47 | 4,810 | -0.43(-2.40%) |
Mar 05, 2014 | 17.85 | 17.90 | 17.85 | 17.90 | 3,465 | -0.08(-0.44%) |
Mar 04, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 900 | +0.18(+1.01%) |
Mar 03, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 212 | -0.27(-1.49%) |
Feb 28, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 146 | +0.00(+0.00%) |
Feb 27, 2014 | 17.52 | 18.07 | 16.72 | 18.07 | 1,848 | -0.01(-0.04%) |
Feb 26, 2014 | 18.40 | 18.40 | 18.08 | 18.08 | 632 | -0.32(-1.76%) |
Feb 25, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 138 | +0.00(+0.00%) |
Feb 24, 2014 | 18.45 | 18.50 | 18.32 | 18.40 | 1,735 | -0.50(-2.65%) |
Feb 21, 2014 | 18.94 | 18.94 | 18.25 | 18.90 | 1,590 | -0.02(-0.11%) |
Feb 20, 2014 | 19.00 | 19.00 | 18.17 | 18.92 | 2,694 | -0.02(-0.11%) |
Feb 19, 2014 | 18.55 | 18.97 | 18.11 | 18.94 | 2,173 | -0.04(-0.21%) |
Feb 18, 2014 | 18.40 | 18.98 | 18.40 | 18.98 | 1,965 | +0.58(+3.15%) |
Feb 14, 2014 | 17.15 | 18.40 | 18.40 | 18.40 | 7,700 | +0.75(+4.25%) |
Feb 13, 2014 | 17.39 | 17.71 | 17.02 | 17.65 | 1,382 | +0.26(+1.50%) |
Feb 12, 2014 | 16.70 | 17.39 | 16.68 | 17.39 | 3,316 | +0.69(+4.13%) |
Feb 11, 2014 | 16.02 | 16.74 | 16.02 | 16.70 | 3,774 | +0.68(+4.26%) |
Feb 10, 2014 | 15.08 | 16.02 | 15.03 | 16.02 | 5,947 | +0.32(+2.03%) |
Feb 07, 2014 | 15.53 | 15.70 | 15.53 | 15.70 | 1,735 | -0.28(-1.75%) |
Feb 06, 2014 | 15.97 | 15.98 | 15.97 | 15.98 | 885 | +0.43(+2.77%) |
Feb 05, 2014 | 15.44 | 15.55 | 15.43 | 15.55 | 2,223 | +0.21(+1.37%) |
Feb 04, 2014 | 15.36 | 15.36 | 15.34 | 15.34 | 314 | -0.02(-0.13%) |
Feb 03, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 640 | -0.26(-1.66%) |
Jan 31, 2014 | 16.31 | 16.46 | 15.52 | 15.62 | 3,669 | -0.72(-4.41%) |
Jan 30, 2014 | 16.46 | 16.46 | 16.34 | 16.34 | 6,587 | -0.14(-0.85%) |
Jan 29, 2014 | 16.77 | 16.77 | 16.46 | 16.48 | 1,046 | -0.26(-1.55%) |
Jan 28, 2014 | 16.43 | 16.79 | 16.40 | 16.74 | 1,743 | +0.24(+1.45%) |
Jan 27, 2014 | 16.53 | 16.56 | 16.50 | 16.50 | 1,656 | -0.04(-0.24%) |
Jan 24, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 99 | +0.00(+0.00%) |
Jan 23, 2014 | 16.54 | 16.57 | 16.54 | 16.54 | 619 | -0.33(-1.96%) |
Jan 22, 2014 | 16.53 | 16.87 | 16.53 | 16.87 | 1,263 | +0.24(+1.44%) |
Jan 21, 2014 | 16.40 | 16.87 | 16.35 | 16.63 | 5,557 | +0.28(+1.71%) |
Jan 17, 2014 | 16.40 | 16.35 | 16.35 | 16.35 | 1,000 | -0.04(-0.24%) |
Jan 16, 2014 | 16.36 | 16.86 | 16.34 | 16.39 | 3,888 | -0.48(-2.84%) |
Jan 15, 2014 | 16.60 | 16.87 | 16.60 | 16.87 | 986 | +0.40(+2.43%) |
Jan 14, 2014 | 16.50 | 16.60 | 16.40 | 16.47 | 4,201 | +0.12(+0.73%) |
Jan 13, 2014 | 16.50 | 16.50 | 16.35 | 16.35 | 589 | -0.25(-1.51%) |
Jan 10, 2014 | 16.48 | 16.60 | 16.48 | 16.60 | 1,055 | +0.19(+1.16%) |
Jan 09, 2014 | 16.34 | 16.84 | 16.34 | 16.41 | 1,004 | -0.25(-1.50%) |
Jan 08, 2014 | 16.71 | 16.71 | 16.56 | 16.66 | 501 | -0.18(-1.07%) |
Jan 07, 2014 | 16.84 | 16.84 | 16.37 | 16.84 | 2,125 | +0.01(+0.06%) |
Jan 06, 2014 | 16.90 | 16.99 | 16.50 | 16.83 | 3,243 | -0.07(-0.41%) |
Jan 03, 2014 | 17.14 | 17.15 | 16.33 | 16.90 | 8,040 | +0.10(+0.60%) |
Jan 02, 2014 | 16.10 | 17.19 | 16.10 | 16.80 | 6,379 | -0.38(-2.21%) |
Dec 31, 2013 | 16.92 | 17.18 | 17.18 | 17.18 | 7,900 | +0.01(+0.06%) |
Dec 30, 2013 | 17.13 | 17.20 | 16.96 | 17.17 | 5,318 | +0.01(+0.06%) |
Dec 27, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 285 | +0.00(+0.00%) |
Dec 26, 2013 | 17.06 | 17.20 | 17.06 | 17.16 | 3,656 | -0.04(-0.23%) |
Dec 24, 2013 | 17.00 | 17.20 | 17.00 | 17.20 | 800 | +0.15(+0.89%) |
Dec 23, 2013 | 16.91 | 17.21 | 16.84 | 17.05 | 8,380 | +0.03(+0.17%) |
Dec 20, 2013 | 17.08 | 17.13 | 16.87 | 17.02 | 2,458 | +0.18(+1.07%) |
Dec 19, 2013 | 17.18 | 17.18 | 16.84 | 16.84 | 1,153 | -0.15(-0.88%) |
Dec 18, 2013 | 16.78 | 17.23 | 16.60 | 16.99 | 5,014 | -0.14(-0.82%) |
Dec 17, 2013 | 17.04 | 17.20 | 16.95 | 17.13 | 1,785 | +0.23(+1.36%) |
Dec 16, 2013 | 17.46 | 17.46 | 16.58 | 16.90 | 5,906 | -1.05(-5.85%) |
Dec 13, 2013 | 17.46 | 17.99 | 17.02 | 17.95 | 3,268 | +0.33(+1.87%) |
Dec 12, 2013 | 17.86 | 18.00 | 16.71 | 17.62 | 3,551 | +0.20(+1.15%) |
Dec 11, 2013 | 17.70 | 18.60 | 17.20 | 17.42 | 1,507 | -0.54(-3.01%) |
Dec 10, 2013 | 17.87 | 17.98 | 16.96 | 17.96 | 1,360 | +0.26(+1.47%) |
Dec 09, 2013 | 18.66 | 18.97 | 17.15 | 17.70 | 9,885 | -0.93(-4.99%) |
Dec 06, 2013 | 18.67 | 18.67 | 18.02 | 18.63 | 1,289 | +0.37(+2.03%) |
Dec 05, 2013 | 17.57 | 18.31 | 17.57 | 18.26 | 7,727 | -0.42(-2.25%) |
Dec 04, 2013 | 19.15 | 19.27 | 17.72 | 18.68 | 2,680 | +0.09(+0.48%) |
Dec 03, 2013 | 18.20 | 19.50 | 18.02 | 18.59 | 11,827 | +0.96(+5.45%) |
Dec 02, 2013 | 16.27 | 17.76 | 16.26 | 17.63 | 9,338 | +1.37(+8.45%) |
Nov 29, 2013 | 16.27 | 16.27 | 16.20 | 16.26 | 3,251 | +0.01(+0.04%) |
Nov 27, 2013 | 15.78 | 16.27 | 15.78 | 16.25 | 4,195 | +0.65(+4.16%) |
Nov 26, 2013 | 16.26 | 16.29 | 15.50 | 15.60 | 9,319 | -0.05(-0.32%) |
Nov 25, 2013 | 15.49 | 15.85 | 15.49 | 15.65 | 7,929 | +0.15(+0.97%) |
Nov 22, 2013 | 15.60 | 16.25 | 14.65 | 15.50 | 33,852 | -0.44(-2.78%) |
Nov 21, 2013 | 16.16 | 16.78 | 15.94 | 15.94 | 9,835 | -0.26(-1.59%) |
Nov 20, 2013 | 16.25 | 16.33 | 16.16 | 16.20 | 2,183 | -0.27(-1.64%) |
Nov 19, 2013 | 16.85 | 16.85 | 16.16 | 16.47 | 5,584 | -0.55(-3.23%) |
Nov 18, 2013 | 17.58 | 17.58 | 16.73 | 17.02 | 7,026 | -0.54(-3.08%) |
Nov 15, 2013 | 17.70 | 17.82 | 17.56 | 17.56 | 10,548 | -0.14(-0.79%) |
Nov 14, 2013 | 17.78 | 17.83 | 17.70 | 17.70 | 2,391 | -0.21(-1.17%) |
Nov 13, 2013 | 17.97 | 17.97 | 17.91 | 17.91 | 550 | -0.08(-0.45%) |
Nov 12, 2013 | 18.03 | 18.03 | 17.80 | 17.99 | 3,140 | -0.03(-0.17%) |
Nov 11, 2013 | 18.78 | 18.78 | 17.64 | 18.02 | 18,088 | -0.98(-5.16%) |
Nov 08, 2013 | 19.95 | 20.24 | 18.90 | 19.00 | 26,335 | -1.18(-5.85%) |
Nov 07, 2013 | 20.18 | 20.18 | 20.18 | 20.18 | 445 | -0.09(-0.44%) |
Nov 06, 2013 | 20.00 | 20.27 | 20.00 | 20.27 | 1,250 | +0.02(+0.10%) |
Nov 05, 2013 | 20.31 | 20.31 | 20.25 | 20.25 | 6,153 | -0.05(-0.25%) |
Nov 04, 2013 | 20.31 | 20.31 | 20.30 | 20.30 | 500 | -0.01(-0.05%) |
Oct 31, 2013 | 20.00 | 20.31 | 20.31 | 20.31 | 4,300 | +0.01(+0.05%) |
Oct 30, 2013 | 20.20 | 20.30 | 20.20 | 20.30 | 1,200 | +0.19(+0.94%) |
Oct 29, 2013 | 20.60 | 20.60 | 20.08 | 20.11 | 5,847 | -0.06(-0.30%) |
Oct 28, 2013 | 20.18 | 20.19 | 19.91 | 20.17 | 3,025 | +0.26(+1.31%) |
Oct 25, 2013 | 20.23 | 20.24 | 19.90 | 19.91 | 6,110 | -0.29(-1.44%) |
Oct 24, 2013 | 20.27 | 20.27 | 20.20 | 20.20 | 5,274 | -0.02(-0.10%) |
Oct 23, 2013 | 20.23 | 20.23 | 20.22 | 20.22 | 200 | +0.16(+0.80%) |
Oct 22, 2013 | 20.19 | 20.41 | 20.06 | 20.06 | 12,053 | -0.04(-0.20%) |
Oct 21, 2013 | 20.20 | 20.24 | 20.10 | 20.10 | 5,541 | -0.14(-0.69%) |
Oct 18, 2013 | 20.23 | 20.25 | 20.11 | 20.24 | 3,587 | +0.09(+0.45%) |
Oct 17, 2013 | 20.25 | 20.25 | 19.97 | 20.15 | 4,558 | +0.20(+1.00%) |
Oct 16, 2013 | 20.30 | 20.30 | 19.95 | 19.95 | 7,357 | +0.07(+0.35%) |
Oct 15, 2013 | 20.27 | 20.27 | 19.86 | 19.88 | 1,451 | -0.28(-1.39%) |
Oct 14, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 450 | -0.00(-0.00%) |
Oct 11, 2013 | 19.86 | 20.30 | 19.86 | 20.16 | 1,726 | -0.18(-0.90%) |
Oct 10, 2013 | 19.98 | 20.56 | 19.86 | 20.34 | 1,325 | +0.36(+1.82%) |
Oct 09, 2013 | 20.18 | 20.34 | 19.95 | 19.98 | 6,281 | -0.42(-2.06%) |
Oct 08, 2013 | 20.52 | 20.52 | 20.15 | 20.40 | 3,889 | +0.00(+0.00%) |
Oct 07, 2013 | 20.55 | 20.55 | 20.34 | 20.40 | 1,095 | +0.05(+0.25%) |
Oct 04, 2013 | 20.17 | 20.39 | 20.17 | 20.35 | 786 | +0.10(+0.49%) |
Oct 03, 2013 | 20.57 | 20.57 | 20.25 | 20.25 | 300 | +0.09(+0.45%) |
Oct 02, 2013 | 20.15 | 20.40 | 20.15 | 20.16 | 1,825 | -0.01(-0.05%) |