Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.19 | 17.36 | 16.92 | 17.28 | 52,912 | +0.08(+0.47%) |
Feb 26, 2015 | 17.12 | 17.23 | 16.73 | 17.20 | 41,352 | -0.11(-0.64%) |
Feb 25, 2015 | 17.25 | 17.41 | 17.17 | 17.31 | 40,389 | +0.05(+0.29%) |
Feb 24, 2015 | 17.38 | 17.55 | 17.07 | 17.26 | 34,652 | -0.19(-1.09%) |
Feb 23, 2015 | 17.31 | 17.51 | 17.22 | 17.45 | 32,744 | +0.17(+0.98%) |
Feb 20, 2015 | 17.51 | 17.51 | 16.96 | 17.28 | 47,988 | -0.12(-0.69%) |
Feb 19, 2015 | 17.42 | 17.77 | 17.21 | 17.40 | 59,565 | +0.02(+0.12%) |
Feb 18, 2015 | 16.83 | 17.40 | 16.79 | 17.38 | 628,514 | +0.45(+2.66%) |
Feb 17, 2015 | 16.54 | 17.00 | 16.54 | 16.93 | 26,839 | -0.05(-0.29%) |
Feb 13, 2015 | 17.05 | 16.98 | 16.98 | 16.98 | 23,200 | +0.03(+0.18%) |
Feb 12, 2015 | 16.70 | 16.99 | 16.57 | 16.95 | 22,060 | +0.26(+1.56%) |
Feb 11, 2015 | 16.94 | 17.04 | 16.51 | 16.69 | 40,813 | -0.29(-1.71%) |
Feb 10, 2015 | 16.89 | 17.09 | 16.63 | 16.98 | 48,959 | +0.13(+0.77%) |
Feb 09, 2015 | 16.54 | 17.08 | 16.54 | 16.85 | 45,918 | +0.18(+1.08%) |
Feb 06, 2015 | 16.84 | 17.10 | 16.50 | 16.67 | 42,025 | -0.44(-2.57%) |
Feb 05, 2015 | 16.87 | 17.44 | 16.84 | 17.11 | 153,475 | +0.16(+0.94%) |
Feb 04, 2015 | 16.53 | 17.00 | 16.39 | 16.95 | 51,675 | +0.29(+1.74%) |
Feb 03, 2015 | 16.93 | 17.09 | 16.22 | 16.66 | 84,212 | -0.30(-1.77%) |
Feb 02, 2015 | 16.77 | 17.00 | 16.45 | 16.96 | 43,742 | +0.13(+0.77%) |
Jan 30, 2015 | 17.14 | 17.14 | 17.14 | 16.83 | 46,026 | -0.33(-1.92%) |
Jan 29, 2015 | 17.23 | 17.23 | 16.69 | 17.16 | 60,457 | +0.13(+0.76%) |
Jan 28, 2015 | 17.10 | 17.24 | 16.33 | 17.03 | 106,919 | -0.02(-0.12%) |
Jan 27, 2015 | 16.88 | 17.25 | 16.88 | 17.05 | 86,817 | -0.08(-0.47%) |
Jan 26, 2015 | 17.01 | 17.21 | 16.68 | 17.13 | 43,129 | +0.12(+0.71%) |
Jan 23, 2015 | 16.82 | 17.05 | 16.51 | 17.01 | 53,029 | +0.22(+1.31%) |
Jan 22, 2015 | 16.62 | 16.92 | 16.13 | 16.79 | 83,742 | +0.19(+1.14%) |
Jan 21, 2015 | 17.11 | 17.40 | 16.02 | 16.60 | 171,033 | -0.78(-4.49%) |
Jan 20, 2015 | 17.41 | 17.59 | 16.97 | 17.38 | 79,289 | +0.07(+0.40%) |
Jan 16, 2015 | 16.84 | 17.36 | 16.81 | 17.31 | 76,258 | +0.38(+2.24%) |
Jan 15, 2015 | 17.43 | 17.54 | 16.81 | 16.93 | 106,157 | -0.55(-3.15%) |
Jan 14, 2015 | 16.80 | 17.57 | 16.80 | 17.48 | 95,117 | +0.55(+3.25%) |
Jan 13, 2015 | 17.04 | 17.22 | 16.60 | 16.93 | 73,350 | -0.04(-0.24%) |
Jan 12, 2015 | 16.92 | 17.10 | 16.65 | 16.97 | 36,193 | +0.11(+0.65%) |
Jan 09, 2015 | 17.02 | 17.16 | 16.23 | 16.86 | 55,393 | -0.06(-0.35%) |
Jan 08, 2015 | 17.09 | 17.36 | 16.83 | 16.92 | 54,197 | -0.06(-0.35%) |
Jan 07, 2015 | 16.51 | 17.17 | 16.40 | 16.98 | 91,713 | +0.48(+2.91%) |
Jan 06, 2015 | 16.70 | 16.93 | 16.13 | 16.50 | 116,302 | -0.18(-1.08%) |
Jan 05, 2015 | 17.59 | 17.60 | 16.41 | 16.68 | 162,254 | -0.81(-4.63%) |
Jan 02, 2015 | 17.48 | 17.94 | 17.21 | 17.49 | 180,425 | +0.12(+0.69%) |
Dec 31, 2014 | 16.94 | 17.37 | 17.37 | 17.37 | 115,200 | +0.31(+1.82%) |
Dec 30, 2014 | 17.14 | 17.45 | 16.61 | 17.06 | 98,308 | -0.20(-1.16%) |
Dec 29, 2014 | 17.16 | 17.45 | 16.30 | 17.26 | 195,380 | +0.25(+1.47%) |
Dec 26, 2014 | 16.85 | 17.43 | 16.00 | 17.01 | 459,190 | +0.91(+5.65%) |
Dec 24, 2014 | 17.51 | 16.10 | 16.10 | 16.10 | 2,001,900 | +1.45(+9.90%) |
Dec 23, 2014 | 14.50 | 14.68 | 14.49 | 14.65 | 68,841 | +0.15(+1.03%) |
Dec 22, 2014 | 14.48 | 14.57 | 14.45 | 14.50 | 41,372 | +0.05(+0.35%) |
Dec 19, 2014 | 14.76 | 15.00 | 13.91 | 14.45 | 198,528 | -0.63(-4.18%) |
Dec 18, 2014 | 15.00 | 15.09 | 14.32 | 15.08 | 101,332 | +0.45(+3.08%) |
Dec 17, 2014 | 14.13 | 14.85 | 13.90 | 14.63 | 157,587 | +0.49(+3.47%) |
Dec 16, 2014 | 14.07 | 14.26 | 13.83 | 14.14 | 78,280 | +0.06(+0.43%) |
Dec 15, 2014 | 14.12 | 14.20 | 13.61 | 14.08 | 51,117 | +0.11(+0.79%) |
Dec 12, 2014 | 14.24 | 14.40 | 13.64 | 13.97 | 135,753 | -0.42(-2.92%) |
Dec 11, 2014 | 14.25 | 14.50 | 14.16 | 14.39 | 25,198 | +0.24(+1.70%) |
Dec 10, 2014 | 14.37 | 14.60 | 13.80 | 14.15 | 108,938 | -0.32(-2.21%) |
Dec 09, 2014 | 13.82 | 14.48 | 13.78 | 14.47 | 105,579 | +0.65(+4.70%) |
Dec 08, 2014 | 13.95 | 14.07 | 13.68 | 13.82 | 78,873 | -0.10(-0.72%) |
Dec 05, 2014 | 14.07 | 14.09 | 13.60 | 13.92 | 70,191 | -0.12(-0.85%) |
Dec 04, 2014 | 14.63 | 14.63 | 14.00 | 14.04 | 34,745 | -0.52(-3.57%) |
Dec 03, 2014 | 14.57 | 14.68 | 14.48 | 14.56 | 135,666 | +0.08(+0.55%) |
Dec 02, 2014 | 14.33 | 14.61 | 14.20 | 14.48 | 55,296 | +0.09(+0.63%) |
Dec 01, 2014 | 14.50 | 14.71 | 14.11 | 14.39 | 121,310 | -0.30(-2.04%) |
Nov 28, 2014 | 14.98 | 14.98 | 14.66 | 14.69 | 18,135 | -0.15(-1.01%) |
Nov 26, 2014 | 14.70 | 14.84 | 14.84 | 14.84 | 60,600 | +0.13(+0.88%) |
Nov 25, 2014 | 14.93 | 14.93 | 14.70 | 14.71 | 43,951 | -0.12(-0.81%) |
Nov 24, 2014 | 14.73 | 14.97 | 14.71 | 14.83 | 37,830 | +0.00(+0.00%) |
Nov 21, 2014 | 15.00 | 15.00 | 14.63 | 14.83 | 38,829 | +0.10(+0.68%) |
Nov 20, 2014 | 14.54 | 14.99 | 14.45 | 14.73 | 33,783 | +0.23(+1.59%) |
Nov 19, 2014 | 14.50 | 14.65 | 14.43 | 14.50 | 47,869 | -0.09(-0.62%) |
Nov 18, 2014 | 14.84 | 14.84 | 14.38 | 14.59 | 87,717 | -0.21(-1.42%) |
Nov 17, 2014 | 14.90 | 14.92 | 14.38 | 14.80 | 56,473 | -0.03(-0.20%) |
Nov 14, 2014 | 14.58 | 15.00 | 14.40 | 14.83 | 41,164 | +0.25(+1.71%) |
Nov 13, 2014 | 15.00 | 15.00 | 14.31 | 14.58 | 71,454 | -0.44(-2.93%) |
Nov 12, 2014 | 15.10 | 15.20 | 14.50 | 15.02 | 40,341 | -0.08(-0.53%) |
Nov 11, 2014 | 14.84 | 15.18 | 14.76 | 15.10 | 39,564 | +0.51(+3.50%) |
Nov 10, 2014 | 14.99 | 15.17 | 14.46 | 14.59 | 79,346 | -0.48(-3.19%) |
Nov 07, 2014 | 15.04 | 15.34 | 14.50 | 15.07 | 62,770 | -0.01(-0.07%) |
Nov 06, 2014 | 14.48 | 15.23 | 14.48 | 15.08 | 68,666 | +0.41(+2.79%) |
Nov 05, 2014 | 16.03 | 16.10 | 14.37 | 14.67 | 116,566 | -1.54(-9.50%) |
Nov 04, 2014 | 16.32 | 16.48 | 15.58 | 16.21 | 54,098 | -0.10(-0.61%) |
Nov 03, 2014 | 15.51 | 16.40 | 15.51 | 16.31 | 87,731 | +1.08(+7.09%) |
Oct 31, 2014 | 16.21 | 16.50 | 15.14 | 15.23 | 53,146 | -0.64(-4.03%) |
Oct 30, 2014 | 16.46 | 16.66 | 15.50 | 15.87 | 54,020 | -0.49(-3.00%) |
Oct 29, 2014 | 15.44 | 16.77 | 15.44 | 16.36 | 72,989 | +0.84(+5.41%) |
Oct 28, 2014 | 15.23 | 15.52 | 15.11 | 15.52 | 58,932 | +0.24(+1.57%) |
Oct 27, 2014 | 14.70 | 15.53 | 14.73 | 15.28 | 118,479 | +0.55(+3.73%) |
Oct 24, 2014 | 14.59 | 14.75 | 14.37 | 14.73 | 56,192 | +0.12(+0.79%) |
Oct 23, 2014 | 14.49 | 14.91 | 14.30 | 14.62 | 60,180 | +0.37(+2.56%) |
Oct 22, 2014 | 14.33 | 14.59 | 14.10 | 14.25 | 27,333 | -0.08(-0.56%) |
Oct 21, 2014 | 13.95 | 14.60 | 13.95 | 14.33 | 38,074 | +0.01(+0.07%) |
Oct 20, 2014 | 14.61 | 14.61 | 13.92 | 14.32 | 46,090 | -0.22(-1.51%) |
Oct 17, 2014 | 14.70 | 14.73 | 14.50 | 14.54 | 43,797 | +0.12(+0.83%) |
Oct 16, 2014 | 13.72 | 14.57 | 13.72 | 14.42 | 31,344 | +0.35(+2.49%) |
Oct 15, 2014 | 14.00 | 14.64 | 13.91 | 14.07 | 35,582 | -0.06(-0.42%) |
Oct 14, 2014 | 15.03 | 15.15 | 13.94 | 14.13 | 73,256 | -0.83(-5.55%) |
Oct 13, 2014 | 14.66 | 15.10 | 14.05 | 14.96 | 87,900 | +0.45(+3.10%) |
Oct 10, 2014 | 14.64 | 14.75 | 13.80 | 14.51 | 59,863 | -0.09(-0.62%) |
Oct 09, 2014 | 14.92 | 14.92 | 14.00 | 14.60 | 75,251 | -0.46(-3.05%) |
Oct 08, 2014 | 14.75 | 15.18 | 14.25 | 15.06 | 364,048 | +0.74(+5.17%) |
Oct 07, 2014 | 16.15 | 16.48 | 13.83 | 14.32 | 1,197,294 | -3.73(-20.66%) |
Oct 06, 2014 | 19.50 | 19.50 | 17.95 | 18.05 | 36,148 | -1.33(-6.86%) |
Oct 03, 2014 | 20.09 | 20.70 | 19.25 | 19.38 | 35,377 | -0.62(-3.10%) |
Oct 02, 2014 | 19.83 | 20.59 | 18.98 | 20.00 | 46,982 | +0.02(+0.10%) |
Oct 01, 2014 | 18.50 | 20.31 | 18.40 | 19.98 | 82,311 | +1.36(+7.30%) |
Sep 30, 2014 | 17.21 | 18.65 | 16.75 | 18.62 | 67,027 | +1.38(+8.00%) |
Sep 29, 2014 | 16.91 | 17.27 | 16.69 | 17.24 | 13,228 | +0.30(+1.77%) |
Sep 26, 2014 | 17.13 | 17.20 | 16.75 | 16.94 | 3,670 | -0.08(-0.47%) |
Sep 25, 2014 | 17.04 | 17.24 | 16.91 | 17.02 | 8,553 | +0.12(+0.71%) |
Sep 24, 2014 | 16.33 | 16.93 | 16.33 | 16.90 | 13,774 | +0.61(+3.74%) |
Sep 23, 2014 | 16.45 | 16.78 | 16.12 | 16.29 | 30,081 | -0.56(-3.32%) |
Sep 22, 2014 | 17.51 | 17.86 | 16.85 | 16.85 | 34,410 | -0.85(-4.80%) |
Sep 19, 2014 | 17.73 | 17.78 | 17.50 | 17.70 | 15,713 | -0.06(-0.34%) |
Sep 18, 2014 | 17.62 | 17.97 | 17.62 | 17.76 | 17,515 | -0.12(-0.67%) |
Sep 17, 2014 | 18.15 | 18.49 | 17.80 | 17.88 | 22,645 | -0.18(-1.00%) |
Sep 16, 2014 | 17.67 | 18.24 | 17.55 | 18.06 | 32,738 | +0.51(+2.91%) |
Sep 15, 2014 | 18.18 | 18.45 | 17.51 | 17.55 | 39,356 | -0.57(-3.15%) |
Sep 12, 2014 | 18.05 | 18.29 | 17.75 | 18.12 | 14,736 | +0.13(+0.72%) |
Sep 11, 2014 | 17.75 | 18.26 | 17.54 | 17.99 | 14,570 | +0.13(+0.73%) |
Sep 10, 2014 | 17.73 | 17.88 | 17.68 | 17.86 | 20,341 | +0.03(+0.17%) |
Sep 09, 2014 | 18.00 | 18.00 | 17.55 | 17.83 | 71,244 | -0.16(-0.89%) |
Sep 08, 2014 | 17.95 | 18.18 | 17.63 | 17.99 | 25,741 | +0.08(+0.45%) |
Sep 05, 2014 | 17.40 | 18.00 | 17.05 | 17.91 | 48,344 | +0.56(+3.23%) |
Sep 04, 2014 | 17.85 | 18.44 | 17.38 | 17.35 | 9,867 | -0.54(-3.02%) |
Sep 03, 2014 | 18.03 | 18.03 | 17.47 | 17.89 | 20,139 | -0.51(-2.77%) |
Sep 02, 2014 | 18.65 | 18.75 | 18.00 | 18.40 | 26,398 | -0.34(-1.81%) |
Aug 29, 2014 | 17.80 | 18.74 | 18.74 | 18.74 | 39,000 | +0.75(+4.17%) |
Aug 28, 2014 | 18.08 | 18.11 | 17.79 | 17.99 | 9,603 | -0.20(-1.10%) |
Aug 27, 2014 | 17.64 | 18.30 | 17.64 | 18.19 | 23,563 | -0.01(-0.05%) |
Aug 26, 2014 | 17.70 | 18.29 | 17.20 | 18.20 | 51,628 | +0.43(+2.42%) |
Aug 25, 2014 | 17.91 | 17.91 | 17.51 | 17.77 | 10,530 | -0.06(-0.34%) |
Aug 22, 2014 | 18.45 | 18.45 | 17.63 | 17.83 | 15,866 | -0.54(-2.94%) |
Aug 21, 2014 | 18.08 | 18.74 | 17.46 | 18.37 | 30,014 | +0.44(+2.45%) |
Aug 20, 2014 | 17.81 | 18.53 | 17.14 | 17.93 | 15,632 | -0.03(-0.17%) |
Aug 19, 2014 | 17.23 | 18.52 | 17.23 | 17.96 | 20,365 | +0.37(+2.10%) |
Aug 18, 2014 | 17.64 | 18.15 | 17.35 | 17.59 | 25,471 | +0.14(+0.80%) |
Aug 15, 2014 | 17.02 | 17.67 | 16.52 | 17.45 | 50,744 | +0.65(+3.87%) |
Aug 14, 2014 | 16.77 | 16.92 | 16.35 | 16.80 | 29,249 | +0.01(+0.06%) |
Aug 13, 2014 | 16.60 | 16.96 | 16.23 | 16.79 | 32,375 | +0.30(+1.82%) |
Aug 12, 2014 | 16.05 | 16.61 | 15.85 | 16.49 | 40,260 | +0.38(+2.36%) |
Aug 11, 2014 | 15.59 | 16.33 | 15.46 | 16.11 | 58,260 | +0.54(+3.47%) |
Aug 08, 2014 | 15.82 | 15.82 | 14.74 | 15.57 | 14,773 | -0.14(-0.89%) |
Aug 07, 2014 | 16.89 | 16.89 | 15.57 | 15.71 | 15,676 | -0.48(-2.96%) |
Aug 06, 2014 | 15.99 | 16.33 | 15.85 | 16.19 | 40,130 | +0.10(+0.62%) |
Aug 05, 2014 | 15.92 | 16.30 | 15.83 | 16.09 | 67,904 | +0.07(+0.44%) |
Aug 04, 2014 | 16.25 | 16.93 | 15.60 | 16.02 | 62,848 | -0.07(-0.44%) |
Aug 01, 2014 | 15.99 | 16.42 | 15.54 | 16.09 | 30,891 | +0.18(+1.13%) |
Jul 31, 2014 | 15.90 | 16.12 | 15.42 | 15.91 | 56,108 | -0.16(-1.00%) |
Jul 30, 2014 | 16.13 | 16.76 | 15.59 | 16.07 | 67,303 | -0.02(-0.12%) |
Jul 29, 2014 | 16.44 | 16.78 | 15.80 | 16.09 | 51,829 | -0.12(-0.74%) |
Jul 28, 2014 | 16.93 | 16.93 | 16.21 | 16.21 | 64,397 | -0.44(-2.64%) |
Jul 25, 2014 | 16.77 | 16.89 | 16.06 | 16.65 | 104,718 | -0.27(-1.60%) |
Jul 24, 2014 | 16.69 | 16.97 | 16.51 | 16.92 | 70,995 | +0.15(+0.89%) |
Jul 23, 2014 | 16.69 | 17.50 | 16.55 | 16.77 | 79,681 | +0.11(+0.66%) |
Jul 22, 2014 | 16.68 | 17.30 | 16.39 | 16.66 | 143,247 | +0.16(+0.97%) |
Jul 21, 2014 | 17.00 | 17.22 | 16.04 | 16.50 | 131,531 | -1.02(-5.82%) |
Jul 18, 2014 | 16.83 | 17.92 | 16.58 | 17.52 | 80,453 | +0.74(+4.41%) |
Jul 17, 2014 | 16.55 | 17.95 | 16.55 | 16.78 | 75,706 | -0.09(-0.53%) |
Jul 16, 2014 | 16.38 | 17.27 | 16.38 | 16.87 | 83,870 | -0.47(-2.71%) |
Jul 15, 2014 | 16.13 | 17.60 | 16.13 | 17.34 | 138,431 | +1.14(+7.04%) |
Jul 14, 2014 | 16.46 | 16.67 | 16.09 | 16.20 | 43,019 | -0.52(-3.11%) |
Jul 11, 2014 | 16.09 | 16.90 | 16.02 | 16.72 | 31,669 | +0.64(+3.98%) |
Jul 10, 2014 | 16.39 | 16.65 | 16.00 | 16.08 | 90,559 | -0.61(-3.65%) |
Jul 09, 2014 | 17.01 | 17.38 | 16.16 | 16.69 | 135,531 | -0.33(-1.94%) |
Jul 08, 2014 | 18.04 | 18.49 | 16.51 | 17.02 | 115,951 | -0.28(-1.62%) |
Jul 07, 2014 | 18.13 | 18.90 | 17.01 | 17.30 | 87,951 | -0.67(-3.73%) |
Jul 03, 2014 | 18.43 | 17.97 | 17.97 | 17.97 | 50,800 | -0.39(-2.12%) |
Jul 02, 2014 | 18.52 | 19.10 | 17.97 | 18.36 | 72,256 | -0.10(-0.54%) |
Jul 01, 2014 | 18.24 | 18.63 | 18.08 | 18.46 | 64,708 | +0.18(+0.98%) |
Jun 30, 2014 | 17.90 | 18.80 | 17.65 | 18.28 | 59,532 | +0.57(+3.22%) |
Jun 27, 2014 | 18.49 | 19.06 | 17.71 | 17.71 | 419,472 | -0.94(-5.04%) |
Jun 26, 2014 | 19.37 | 19.69 | 18.06 | 18.65 | 44,173 | -0.76(-3.92%) |
Jun 25, 2014 | 19.38 | 19.75 | 19.18 | 19.41 | 23,495 | -0.01(-0.05%) |
Jun 24, 2014 | 19.36 | 19.64 | 18.95 | 19.42 | 25,019 | +0.11(+0.57%) |
Jun 23, 2014 | 19.37 | 19.75 | 19.21 | 19.31 | 41,001 | +0.10(+0.52%) |
Jun 20, 2014 | 19.30 | 21.00 | 18.89 | 19.21 | 149,906 | -0.27(-1.39%) |
Jun 19, 2014 | 19.46 | 19.69 | 19.10 | 19.48 | 42,040 | -0.11(-0.56%) |
Jun 18, 2014 | 19.50 | 20.08 | 19.44 | 19.59 | 21,306 | +0.09(+0.46%) |
Jun 17, 2014 | 19.38 | 19.50 | 18.77 | 19.50 | 13,307 | +0.63(+3.34%) |
Jun 16, 2014 | 18.81 | 19.38 | 18.50 | 18.87 | 17,596 | +0.15(+0.80%) |
Jun 13, 2014 | 19.30 | 19.30 | 18.33 | 18.72 | 18,727 | -0.93(-4.73%) |
Jun 12, 2014 | 19.27 | 20.11 | 19.27 | 19.65 | 32,233 | +0.33(+1.71%) |
Jun 11, 2014 | 19.53 | 19.93 | 19.30 | 19.32 | 21,164 | -0.15(-0.77%) |
Jun 10, 2014 | 19.44 | 19.50 | 19.10 | 19.47 | 22,862 | +0.64(+3.40%) |
Jun 06, 2014 | 18.47 | 19.18 | 18.33 | 18.83 | 35,437 | +0.54(+2.95%) |
Jun 05, 2014 | 17.50 | 18.55 | 17.50 | 18.29 | 24,344 | +0.72(+4.10%) |
Jun 04, 2014 | 18.14 | 18.14 | 17.52 | 17.57 | 17,105 | -0.40(-2.23%) |
Jun 03, 2014 | 18.00 | 18.15 | 17.81 | 17.97 | 12,377 | +0.10(+0.56%) |
Jun 02, 2014 | 18.00 | 18.12 | 17.76 | 17.87 | 9,333 | +0.02(+0.11%) |
May 30, 2014 | 18.13 | 18.45 | 17.80 | 17.85 | 25,549 | -0.21(-1.16%) |
May 29, 2014 | 18.29 | 18.45 | 17.53 | 18.06 | 26,263 | -0.10(-0.55%) |
May 28, 2014 | 18.44 | 18.73 | 18.02 | 18.16 | 64,968 | -0.34(-1.84%) |
May 27, 2014 | 18.42 | 18.60 | 17.69 | 18.50 | 103,085 | +0.01(+0.05%) |
May 23, 2014 | 18.53 | 18.49 | 18.49 | 18.49 | 28,800 | -0.11(-0.59%) |
May 22, 2014 | 18.40 | 19.28 | 18.37 | 18.60 | 36,726 | -0.22(-1.17%) |
May 21, 2014 | 19.39 | 19.71 | 18.25 | 18.82 | 72,974 | -0.06(-0.32%) |
May 20, 2014 | 17.90 | 19.69 | 17.20 | 18.88 | 85,891 | +0.62(+3.40%) |
May 19, 2014 | 18.70 | 18.99 | 18.00 | 18.26 | 37,590 | -0.50(-2.67%) |
May 16, 2014 | 18.45 | 19.61 | 18.45 | 18.76 | 17,704 | -0.19(-1.00%) |
May 15, 2014 | 19.28 | 19.33 | 17.51 | 18.95 | 36,907 | -0.42(-2.17%) |
May 14, 2014 | 18.51 | 19.52 | 18.16 | 19.37 | 36,598 | -0.13(-0.67%) |
May 13, 2014 | 19.03 | 19.60 | 18.56 | 19.50 | 24,699 | +0.35(+1.83%) |
May 12, 2014 | 19.36 | 20.49 | 18.77 | 19.15 | 39,175 | -0.08(-0.42%) |
May 09, 2014 | 19.25 | 19.86 | 18.58 | 19.23 | 57,225 | -0.14(-0.72%) |
May 08, 2014 | 19.52 | 19.93 | 15.77 | 19.37 | 218,943 | -0.59(-2.96%) |
May 07, 2014 | 20.38 | 20.38 | 19.46 | 19.96 | 30,902 | -0.04(-0.20%) |
May 06, 2014 | 20.00 | 20.47 | 19.51 | 20.00 | 89,655 | +0.00(+0.00%) |
May 05, 2014 | 20.00 | 20.10 | 18.50 | 20.00 | 139,348 | -0.01(-0.05%) |
May 02, 2014 | 20.06 | 20.60 | 19.62 | 20.01 | 111,095 | -0.06(-0.30%) |
May 01, 2014 | 18.69 | 21.63 | 18.45 | 20.07 | 164,241 | +1.62(+8.78%) |
Apr 30, 2014 | 16.00 | 19.11 | 16.00 | 18.45 | 148,518 | +2.45(+15.31%) |
Apr 29, 2014 | 15.94 | 16.76 | 15.91 | 16.00 | 79,967 | +0.06(+0.38%) |
Apr 28, 2014 | 16.04 | 16.31 | 15.56 | 15.94 | 33,074 | +0.25(+1.59%) |
Apr 25, 2014 | 15.39 | 15.96 | 14.50 | 15.69 | 60,278 | -0.29(-1.81%) |
Apr 24, 2014 | 15.00 | 16.26 | 15.00 | 15.98 | 55,037 | +0.97(+6.46%) |
Apr 23, 2014 | 15.11 | 15.35 | 14.42 | 15.01 | 8,867 | -0.24(-1.57%) |
Apr 22, 2014 | 14.70 | 15.40 | 13.90 | 15.25 | 42,825 | +1.11(+7.85%) |
Apr 21, 2014 | 13.61 | 14.25 | 13.00 | 14.14 | 8,762 | +1.13(+8.69%) |
Apr 17, 2014 | 13.14 | 13.01 | 13.01 | 13.01 | 24,400 | -0.19(-1.44%) |
Apr 16, 2014 | 13.40 | 13.47 | 13.03 | 13.20 | 32,300 | -0.19(-1.42%) |
Apr 15, 2014 | 14.44 | 14.44 | 13.10 | 13.39 | 40,509 | -0.21(-1.54%) |
Apr 14, 2014 | 12.96 | 13.89 | 12.71 | 13.60 | 36,478 | +0.60(+4.62%) |
Apr 11, 2014 | 13.74 | 13.90 | 12.02 | 13.00 | 197,173 | -1.01(-7.21%) |