Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.46 | 14.51 | 14.46 | 14.51 | 2,457 | +0.04(+0.24%) |
Feb 26, 2015 | 14.41 | 14.48 | 14.41 | 14.48 | 913 | +0.06(+0.44%) |
Feb 25, 2015 | 14.42 | 14.42 | 14.42 | 14.42 | 254 | +0.04(+0.30%) |
Feb 24, 2015 | 14.37 | 14.37 | 14.37 | 14.37 | 142 | -0.11(-0.73%) |
Feb 23, 2015 | 14.48 | 14.48 | 14.48 | 14.48 | 1,673 | +0.13(+0.90%) |
Feb 20, 2015 | 14.34 | 14.35 | 14.34 | 14.35 | 566 | +0.37(+2.62%) |
Feb 19, 2015 | 14.32 | 14.34 | 13.98 | 13.98 | 3,864 | -0.33(-2.30%) |
Feb 17, 2015 | 14.02 | 14.31 | 14.31 | 14.31 | 141 | +0.30(+2.15%) |
Feb 13, 2015 | 14.01 | 14.01 | 14.01 | 14.01 | 282 | +0.00(+0.00%) |
Feb 11, 2015 | 13.79 | 14.01 | 14.01 | 14.01 | 1 | +0.35(+2.54%) |
Feb 10, 2015 | 13.91 | 13.91 | 13.57 | 13.66 | 6,304 | -0.18(-1.28%) |
Feb 09, 2015 | 13.64 | 13.84 | 13.64 | 13.84 | 7,340 | +0.35(+2.62%) |
Feb 06, 2015 | 14.16 | 14.16 | 13.24 | 13.49 | 23,369 | -0.81(-5.65%) |
Feb 05, 2015 | 14.29 | 14.29 | 14.29 | 14.29 | 371 | +0.42(+3.01%) |
Feb 04, 2015 | 13.97 | 13.97 | 13.88 | 13.88 | 2,495 | -0.41(-2.90%) |
Feb 03, 2015 | 14.17 | 14.29 | 13.95 | 14.29 | 1,473 | -0.04(-0.27%) |
Feb 02, 2015 | 14.16 | 14.33 | 14.16 | 14.33 | 419 | +0.00(+0.00%) |
Jan 29, 2015 | 14.04 | 14.33 | 14.33 | 14.33 | 7,626 | +0.21(+1.45%) |
Jan 28, 2015 | 14.12 | 14.12 | 14.12 | 14.12 | 564 | +0.11(+0.76%) |
Jan 27, 2015 | 14.02 | 14.16 | 13.99 | 14.02 | 4,971 | +0.00(+0.00%) |
Jan 26, 2015 | 14.04 | 14.16 | 14.02 | 14.02 | 4,625 | -0.13(-0.95%) |
Jan 23, 2015 | 14.02 | 14.15 | 14.02 | 14.15 | 2,634 | +0.19(+1.34%) |
Jan 22, 2015 | 13.82 | 13.97 | 13.82 | 13.97 | 430 | +0.21(+1.53%) |
Jan 21, 2015 | 13.82 | 14.07 | 13.72 | 13.75 | 4,863 | -0.21(-1.47%) |
Jan 20, 2015 | 13.91 | 13.96 | 13.72 | 13.96 | 4,947 | +0.19(+1.38%) |
Jan 16, 2015 | 13.99 | 13.99 | 13.75 | 13.77 | 1,944 | -0.05(-0.38%) |
Jan 15, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 896 | +0.05(+0.34%) |
Jan 14, 2015 | 13.80 | 13.80 | 13.78 | 13.78 | 622 | -0.24(-1.71%) |
Jan 13, 2015 | 14.05 | 14.05 | 13.86 | 14.01 | 4,585 | +0.07(+0.50%) |
Jan 12, 2015 | 13.97 | 14.06 | 13.94 | 13.94 | 1,559 | +0.00(+0.00%) |
Jan 09, 2015 | 13.95 | 14.31 | 13.94 | 13.94 | 1,830 | -0.01(-0.08%) |
Jan 08, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 447 | +0.11(+0.79%) |
Jan 06, 2015 | 13.91 | 13.85 | 13.85 | 13.85 | 339 | -0.06(-0.46%) |
Jan 05, 2015 | 14.14 | 14.14 | 13.85 | 13.91 | 1,262 | +0.07(+0.48%) |
Dec 31, 2014 | 14.35 | 13.84 | 13.84 | 13.84 | 176 | -0.36(-2.55%) |
Dec 30, 2014 | 14.04 | 14.39 | 14.04 | 14.20 | 2,208 | +0.03(+0.20%) |
Dec 29, 2014 | 13.87 | 14.18 | 13.83 | 14.18 | 6,379 | +0.21(+1.51%) |
Dec 23, 2014 | 13.95 | 13.97 | 13.97 | 13.97 | 5 | +0.07(+0.51%) |
Dec 22, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 16,202 | +0.00(+0.00%) |
Dec 19, 2014 | 14.32 | 14.32 | 13.90 | 13.90 | 1,078 | -0.44(-3.09%) |
Dec 18, 2014 | 13.88 | 14.34 | 13.88 | 14.34 | 407 | +0.48(+3.47%) |
Dec 16, 2014 | 13.80 | 13.86 | 13.86 | 13.86 | 122 | -0.54(-3.73%) |
Dec 12, 2014 | 13.80 | 14.39 | 14.39 | 14.39 | 309 | +0.49(+3.54%) |
Dec 11, 2014 | 13.83 | 13.92 | 13.83 | 13.90 | 1,577 | -0.17(-1.20%) |
Dec 10, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 1,496 | -0.32(-2.20%) |
Dec 09, 2014 | 13.77 | 14.39 | 13.77 | 14.39 | 1,917 | +0.38(+2.71%) |
Dec 08, 2014 | 13.98 | 14.03 | 13.98 | 14.01 | 2,419 | -0.01(-0.05%) |
Dec 05, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 1,110 | +0.01(+0.05%) |
Dec 04, 2014 | 13.80 | 14.04 | 13.77 | 14.01 | 3,179 | -0.04(-0.25%) |
Dec 03, 2014 | 13.72 | 14.04 | 13.72 | 14.04 | 2,532 | +0.08(+0.55%) |
Dec 02, 2014 | 13.97 | 13.97 | 13.97 | 13.97 | 1,081 | +0.04(+0.25%) |
Nov 28, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 105 | -0.11(-0.75%) |
Nov 26, 2014 | 13.61 | 14.04 | 14.04 | 14.04 | 3,979 | +0.31(+2.26%) |
Nov 25, 2014 | 13.98 | 14.01 | 13.73 | 13.73 | 7,626 | -0.41(-2.89%) |
Nov 24, 2014 | 14.25 | 14.25 | 14.04 | 14.13 | 652 | -0.11(-0.79%) |
Nov 21, 2014 | 14.25 | 14.25 | 14.25 | 14.25 | 598 | +0.21(+1.50%) |
Nov 20, 2014 | 14.26 | 14.98 | 14.04 | 14.04 | 1,969 | -0.64(-4.36%) |
Nov 19, 2014 | 15.18 | 15.18 | 14.04 | 14.68 | 2,892 | -0.50(-3.29%) |
Nov 18, 2014 | 15.51 | 15.51 | 15.18 | 15.18 | 717 | -0.24(-1.53%) |
Nov 17, 2014 | 15.48 | 15.48 | 14.42 | 15.41 | 3,743 | +0.04(+0.25%) |
Nov 14, 2014 | 15.79 | 15.79 | 14.77 | 15.37 | 7,794 | -0.39(-2.46%) |
Nov 13, 2014 | 16.32 | 16.32 | 15.76 | 15.76 | 1,017 | -0.74(-4.48%) |
Nov 12, 2014 | 16.09 | 16.81 | 16.09 | 16.50 | 2,851 | +0.46(+2.90%) |
Nov 11, 2014 | 16.10 | 16.20 | 16.03 | 16.03 | 1,134 | +0.20(+1.29%) |
Nov 10, 2014 | 15.83 | 16.36 | 15.83 | 15.83 | 10,637 | -0.34(-2.13%) |
Nov 07, 2014 | 15.08 | 16.89 | 14.77 | 16.17 | 26,683 | +1.49(+10.15%) |
Nov 06, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 1,071 | +0.67(+4.77%) |
Nov 05, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 686 | -0.23(-1.63%) |
Nov 04, 2014 | 14.60 | 14.60 | 14.25 | 14.25 | 1,374 | +0.37(+2.65%) |
Nov 03, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 1,156 | +0.16(+1.17%) |
Oct 31, 2014 | 14.37 | 14.92 | 13.72 | 13.72 | 749 | -1.10(-7.45%) |
Oct 30, 2014 | 15.03 | 15.03 | 14.77 | 14.82 | 1,567 | -0.18(-1.21%) |
Oct 29, 2014 | 14.77 | 15.28 | 14.56 | 15.01 | 4,210 | +0.29(+1.96%) |
Oct 28, 2014 | 14.61 | 14.72 | 14.61 | 14.72 | 859 | -0.13(-0.85%) |
Oct 27, 2014 | 14.85 | 15.26 | 15.26 | 14.85 | 1,741 | -0.41(-2.71%) |
Oct 24, 2014 | 14.43 | 15.34 | 14.43 | 15.26 | 1,795 | +1.22(+8.72%) |
Oct 23, 2014 | 14.11 | 14.11 | 13.84 | 14.03 | 1,447 | +0.11(+0.81%) |
Oct 22, 2014 | 13.69 | 13.92 | 13.69 | 13.92 | 2,709 | -0.06(-0.43%) |
Oct 21, 2014 | 13.63 | 14.49 | 13.57 | 13.98 | 8,569 | +0.23(+1.64%) |
Oct 17, 2014 | 13.47 | 13.75 | 13.75 | 13.75 | 121 | +0.57(+4.30%) |
Oct 15, 2014 | 12.66 | 13.19 | 13.19 | 13.19 | 279 | -0.26(-1.91%) |
Oct 14, 2014 | 13.43 | 13.58 | 13.41 | 13.44 | 3,992 | +0.11(+0.82%) |
Oct 13, 2014 | 13.65 | 13.65 | 13.29 | 13.33 | 3,325 | -0.41(-3.00%) |
Oct 10, 2014 | 13.78 | 13.78 | 13.75 | 13.75 | 693 | -0.07(-0.48%) |
Oct 09, 2014 | 13.81 | 13.81 | 13.81 | 13.81 | 150 | -0.01(-0.05%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 102 | +0.14(+1.00%) |
Oct 06, 2014 | 13.90 | 13.92 | 13.68 | 13.68 | 2,459 | +0.03(+0.22%) |
Oct 03, 2014 | 13.62 | 13.65 | 13.47 | 13.65 | 1,624 | +0.19(+1.44%) |
Oct 01, 2014 | 13.58 | 13.46 | 13.46 | 13.46 | 2,251 | -0.16(-1.17%) |
Sep 30, 2014 | 13.70 | 13.74 | 13.45 | 13.62 | 1,516 | +0.16(+1.19%) |
Sep 29, 2014 | 13.75 | 13.75 | 13.45 | 13.46 | 4,119 | -0.08(-0.62%) |
Sep 26, 2014 | 13.52 | 13.65 | 13.52 | 13.54 | 5,520 | -0.20(-1.48%) |
Sep 24, 2014 | 13.68 | 13.75 | 13.75 | 13.75 | 2,552 | +0.09(+0.68%) |
Sep 23, 2014 | 13.62 | 13.65 | 13.62 | 13.65 | 3,900 | -0.35(-2.47%) |
Sep 19, 2014 | 13.65 | 14.00 | 14.00 | 14.00 | 2,251 | +0.02(+0.14%) |
Sep 18, 2014 | 13.86 | 14.05 | 13.86 | 13.98 | 7,011 | +0.19(+1.35%) |
Sep 17, 2014 | 13.78 | 13.92 | 13.78 | 13.79 | 1,226 | -0.10(-0.68%) |
Sep 16, 2014 | 13.75 | 14.15 | 13.59 | 13.89 | 35,631 | +0.27(+2.02%) |
Sep 15, 2014 | 13.45 | 13.61 | 13.45 | 13.61 | 1,055 | +0.03(+0.20%) |
Sep 12, 2014 | 13.47 | 13.97 | 13.47 | 13.59 | 16,711 | -0.11(-0.83%) |
Sep 11, 2014 | 13.55 | 13.72 | 13.49 | 13.70 | 7,285 | -0.22(-1.60%) |
Sep 10, 2014 | 13.73 | 14.31 | 13.37 | 13.92 | 9,449 | -0.15(-1.07%) |
Sep 09, 2014 | 14.07 | 14.19 | 14.07 | 14.07 | 1,439 | -0.11(-0.80%) |
Sep 08, 2014 | 14.32 | 14.32 | 14.05 | 14.19 | 27,756 | +0.17(+1.19%) |
Sep 05, 2014 | 14.02 | 14.02 | 14.02 | 14.02 | 854 | -0.53(-3.66%) |
Sep 04, 2014 | 14.53 | 14.30 | 14.09 | 14.55 | 5,889 | +0.26(+1.79%) |
Sep 03, 2014 | 14.18 | 14.30 | 14.11 | 14.30 | 3,762 | +0.35(+2.52%) |
Sep 02, 2014 | 13.95 | 13.95 | 13.95 | 13.95 | 259 | -0.61(-4.18%) |
Aug 29, 2014 | 14.09 | 14.55 | 14.55 | 14.55 | 8,407 | +0.01(+0.09%) |
Aug 28, 2014 | 14.51 | 14.55 | 14.17 | 14.54 | 1,508 | +0.00(+0.00%) |
Aug 27, 2014 | 14.49 | 14.54 | 14.28 | 14.54 | 2,430 | +0.07(+0.46%) |
Aug 26, 2014 | 14.25 | 14.51 | 14.25 | 14.47 | 5,332 | +0.02(+0.14%) |
Aug 25, 2014 | 14.51 | 14.51 | 14.45 | 14.45 | 677 | -0.09(-0.64%) |
Aug 22, 2014 | 14.20 | 14.55 | 14.00 | 14.55 | 36,228 | +0.39(+2.73%) |
Aug 21, 2014 | 14.19 | 14.23 | 13.99 | 14.16 | 13,085 | +0.17(+1.19%) |
Aug 20, 2014 | 14.15 | 14.17 | 13.99 | 13.99 | 4,672 | -0.10(-0.71%) |
Aug 19, 2014 | 14.02 | 14.15 | 13.99 | 14.09 | 7,467 | +0.09(+0.62%) |
Aug 18, 2014 | 13.81 | 14.01 | 13.56 | 14.01 | 8,279 | -0.01(-0.09%) |
Aug 14, 2014 | 13.97 | 14.02 | 14.02 | 14.02 | 142 | -0.03(-0.19%) |
Aug 13, 2014 | 13.95 | 14.15 | 13.73 | 14.05 | 11,389 | +0.31(+2.23%) |
Aug 12, 2014 | 14.02 | 14.13 | 13.73 | 13.74 | 40,222 | -0.18(-1.29%) |
Aug 11, 2014 | 13.61 | 14.08 | 13.51 | 13.92 | 41,951 | +0.26(+1.90%) |
Aug 08, 2014 | 13.59 | 13.97 | 13.57 | 13.66 | 5,353 | +0.04(+0.29%) |
Aug 07, 2014 | 13.62 | 13.62 | 13.49 | 13.62 | 3,466 | +0.12(+0.89%) |
Aug 06, 2014 | 13.51 | 13.64 | 13.47 | 13.50 | 3,131 | +0.01(+0.10%) |
Aug 05, 2014 | 13.83 | 13.83 | 13.30 | 13.49 | 33,119 | -0.27(-1.98%) |
Aug 04, 2014 | 13.81 | 14.13 | 13.53 | 13.76 | 6,813 | +0.21(+1.52%) |
Aug 01, 2014 | 13.59 | 13.79 | 13.55 | 13.55 | 10,222 | +0.03(+0.20%) |
Jul 31, 2014 | 13.99 | 13.99 | 13.51 | 13.53 | 21,451 | -0.43(-3.10%) |
Jul 30, 2014 | 13.69 | 13.96 | 13.66 | 13.96 | 3,257 | +0.15(+1.11%) |
Jul 29, 2014 | 13.99 | 13.99 | 13.79 | 13.81 | 12,762 | -0.01(-0.10%) |
Jul 28, 2014 | 13.82 | 13.82 | 13.70 | 13.82 | 4,831 | -0.17(-1.19%) |
Jul 25, 2014 | 13.85 | 13.99 | 13.85 | 13.99 | 1,189 | +0.01(+0.05%) |
Jul 24, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 1,370 | +0.38(+2.79%) |
Jul 23, 2014 | 14.01 | 14.05 | 13.60 | 13.60 | 11,030 | -0.01(-0.05%) |
Jul 22, 2014 | 13.43 | 13.64 | 13.41 | 13.61 | 24,019 | -0.18(-1.30%) |
Jul 21, 2014 | 13.77 | 13.85 | 13.73 | 13.79 | 6,434 | +0.02(+0.15%) |
Jul 18, 2014 | 13.98 | 13.99 | 13.77 | 13.77 | 5,406 | -0.04(-0.27%) |
Jul 17, 2014 | 14.16 | 14.16 | 13.80 | 13.80 | 29,511 | -0.43(-3.02%) |
Jul 16, 2014 | 14.39 | 14.39 | 14.17 | 14.23 | 5,114 | +0.02(+0.14%) |
Jul 15, 2014 | 14.26 | 14.31 | 14.21 | 14.21 | 1,957 | +0.03(+0.19%) |
Jul 14, 2014 | 14.21 | 14.39 | 14.18 | 14.19 | 2,224 | +0.03(+0.19%) |
Jul 11, 2014 | 14.17 | 14.33 | 14.11 | 14.16 | 3,614 | +0.06(+0.42%) |
Jul 10, 2014 | 14.11 | 14.17 | 14.04 | 14.10 | 2,588 | +0.02(+0.14%) |
Jul 09, 2014 | 14.08 | 14.08 | 14.08 | 14.08 | 302 | +0.03(+0.24%) |
Jul 08, 2014 | 14.04 | 14.05 | 14.00 | 14.05 | 2,461 | +0.07(+0.47%) |
Jul 07, 2014 | 13.92 | 14.16 | 13.90 | 13.98 | 2,336 | +0.05(+0.33%) |
Jul 03, 2014 | 14.17 | 13.94 | 13.94 | 13.94 | 3,020 | -0.14(-0.99%) |
Jul 02, 2014 | 14.17 | 14.17 | 14.07 | 14.08 | 5,312 | +0.02(+0.18%) |
Jul 01, 2014 | 14.10 | 14.21 | 14.05 | 14.05 | 5,091 | +0.06(+0.44%) |
Jun 30, 2014 | 14.23 | 14.30 | 13.99 | 13.99 | 2,034 | -0.18(-1.26%) |
Jun 27, 2014 | 14.00 | 14.17 | 13.98 | 14.17 | 63,262 | +0.40(+2.93%) |
Jun 26, 2014 | 13.74 | 14.17 | 13.71 | 13.76 | 3,010 | -0.10(-0.72%) |
Jun 25, 2014 | 13.41 | 14.08 | 13.41 | 13.86 | 5,884 | +0.43(+3.20%) |
Jun 24, 2014 | 13.42 | 13.63 | 13.42 | 13.43 | 8,465 | -0.01(-0.10%) |
Jun 23, 2014 | 13.92 | 13.92 | 13.33 | 13.45 | 19,440 | -0.51(-3.65%) |
Jun 20, 2014 | 13.87 | 14.17 | 13.84 | 13.96 | 145,590 | +0.08(+0.60%) |
Jun 19, 2014 | 13.90 | 14.17 | 13.84 | 13.87 | 10,167 | +0.03(+0.21%) |
Jun 18, 2014 | 13.84 | 14.14 | 13.84 | 13.84 | 3,097 | +0.02(+0.14%) |
Jun 17, 2014 | 13.90 | 14.10 | 13.77 | 13.82 | 5,322 | -0.03(-0.19%) |
Jun 16, 2014 | 13.86 | 14.17 | 13.80 | 13.85 | 6,929 | +0.05(+0.34%) |
Jun 13, 2014 | 13.84 | 13.88 | 13.80 | 13.80 | 9,562 | -0.03(-0.24%) |
Jun 12, 2014 | 13.90 | 13.98 | 13.80 | 13.84 | 11,800 | -0.03(-0.24%) |
Jun 11, 2014 | 13.77 | 14.23 | 13.77 | 13.87 | 4,966 | -0.07(-0.52%) |
Jun 10, 2014 | 14.14 | 13.97 | 13.84 | 13.94 | 6,471 | -0.23(-1.59%) |
Jun 06, 2014 | 14.17 | 14.17 | 13.91 | 14.17 | 3,004 | +0.26(+1.86%) |
Jun 05, 2014 | 13.82 | 14.06 | 13.82 | 13.91 | 3,510 | -0.06(-0.43%) |
Jun 04, 2014 | 13.86 | 14.04 | 13.86 | 13.97 | 1,965 | -0.10(-0.71%) |
Jun 03, 2014 | 13.90 | 14.23 | 13.71 | 14.07 | 7,402 | +0.00(+0.00%) |
Jun 02, 2014 | 13.64 | 14.07 | 13.64 | 14.07 | 1,250 | +0.11(+0.76%) |
May 30, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 151 | -0.07(-0.52%) |
May 29, 2014 | 14.02 | 14.04 | 14.02 | 14.04 | 755 | +0.13(+0.95%) |
May 28, 2014 | 13.72 | 13.99 | 13.59 | 13.90 | 4,765 | +0.19(+1.35%) |
May 27, 2014 | 13.25 | 13.72 | 13.25 | 13.72 | 3,973 | -0.08(-0.58%) |
May 23, 2014 | 13.80 | 13.80 | 13.80 | 13.80 | 302 | +0.23(+1.66%) |
May 22, 2014 | 13.24 | 13.77 | 13.24 | 13.57 | 1,223 | +0.56(+4.30%) |
May 21, 2014 | 13.24 | 13.62 | 13.01 | 13.01 | 11,007 | -0.16(-1.21%) |
May 20, 2014 | 13.17 | 13.17 | 13.17 | 13.17 | 241 | -0.55(-4.03%) |
May 19, 2014 | 13.28 | 14.04 | 13.28 | 13.72 | 1,554 | +0.48(+3.60%) |
May 16, 2014 | 12.91 | 13.27 | 12.88 | 13.25 | 2,454 | -0.32(-2.39%) |
May 14, 2014 | 13.97 | 13.57 | 13.57 | 13.57 | 110 | -0.39(-2.80%) |
May 13, 2014 | 14.17 | 14.24 | 13.96 | 13.96 | 23,646 | -0.11(-0.75%) |
May 12, 2014 | 14.07 | 14.17 | 14.07 | 14.07 | 4,008 | -0.17(-1.16%) |
May 08, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 45 | +0.00(+0.00%) |
May 07, 2014 | 14.07 | 14.23 | 14.07 | 14.23 | 1,137 | +0.17(+1.18%) |
May 06, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 755 | -0.17(-1.16%) |
May 05, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 604 | +0.00(+0.00%) |
May 02, 2014 | 14.17 | 14.23 | 14.17 | 14.23 | 1,436 | +0.13(+0.94%) |
May 01, 2014 | 14.20 | 14.20 | 14.10 | 14.10 | 1,208 | -0.03(-0.23%) |
Apr 30, 2014 | 14.09 | 14.43 | 14.07 | 14.14 | 13,579 | -0.20(-1.39%) |
Apr 29, 2014 | 14.33 | 14.33 | 14.33 | 14.33 | 1,744 | +0.00(+0.00%) |
Apr 28, 2014 | 14.29 | 14.33 | 14.23 | 14.33 | 16,371 | +0.02(+0.14%) |
Apr 25, 2014 | 14.37 | 14.37 | 14.31 | 14.31 | 15,405 | +0.08(+0.56%) |
Apr 23, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.46%) |
Apr 22, 2014 | 14.07 | 14.37 | 14.07 | 14.30 | 21,430 | +0.22(+1.57%) |
Apr 21, 2014 | 14.19 | 14.47 | 14.07 | 14.08 | 34,204 | -0.08(-0.58%) |
Apr 17, 2014 | 14.05 | 14.16 | 14.16 | 14.16 | 906 | +0.32(+2.30%) |
Apr 16, 2014 | 13.84 | 13.84 | 13.84 | 13.84 | 885 | -0.12(-0.85%) |
Apr 15, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 3,507 | +0.01(+0.09%) |
Apr 14, 2014 | 14.15 | 14.15 | 13.86 | 13.95 | 2,533 | -0.48(-3.33%) |
Apr 11, 2014 | 14.43 | 14.43 | 14.43 | 14.43 | 303 | +0.61(+4.38%) |
Apr 10, 2014 | 13.92 | 13.92 | 13.82 | 13.82 | 1,935 | +0.09(+0.67%) |
Apr 09, 2014 | 13.73 | 13.73 | 13.73 | 13.73 | 1,862 | -0.09(-0.67%) |
Apr 04, 2014 | 13.85 | 13.82 | 13.82 | 13.82 | 75 | -0.06(-0.43%) |
Apr 02, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 10,937 | +0.06(+0.43%) |
Apr 01, 2014 | 14.18 | 14.18 | 13.82 | 13.82 | 4,715 | +0.01(+0.05%) |
Mar 31, 2014 | 14.10 | 14.10 | 13.61 | 13.82 | 14,821 | -0.34(-2.37%) |
Mar 28, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 470 | -0.17(-1.19%) |
Mar 27, 2014 | 14.31 | 14.32 | 14.14 | 14.32 | 1,274 | -0.13(-0.87%) |
Mar 25, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 9 | +0.10(+0.69%) |
Mar 24, 2014 | 14.40 | 14.40 | 14.28 | 14.35 | 1,827 | +0.03(+0.23%) |
Mar 21, 2014 | 14.32 | 14.42 | 14.32 | 14.32 | 11,291 | +0.08(+0.55%) |
Mar 19, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.05(-0.35%) |
Mar 18, 2014 | 14.32 | 14.42 | 14.29 | 14.29 | 8,022 | -0.02(-0.16%) |
Mar 17, 2014 | 14.02 | 14.32 | 14.02 | 14.31 | 1,295 | +0.31(+2.21%) |
Mar 14, 2014 | 14.01 | 14.01 | 14.00 | 14.00 | 1,169 | -0.28(-1.98%) |
Mar 13, 2014 | 13.96 | 14.30 | 13.96 | 14.29 | 8,919 | +0.18(+1.26%) |
Mar 12, 2014 | 13.79 | 14.11 | 13.74 | 14.11 | 5,696 | +0.35(+2.54%) |
Mar 11, 2014 | 13.82 | 13.82 | 13.63 | 13.76 | 9,478 | -0.05(-0.38%) |
Mar 10, 2014 | 13.50 | 13.81 | 13.50 | 13.81 | 5,313 | -0.34(-2.42%) |
Mar 07, 2014 | 13.57 | 14.15 | 13.43 | 14.15 | 7,599 | +0.49(+3.61%) |
Mar 06, 2014 | 13.79 | 13.79 | 13.66 | 13.66 | 1,517 | +0.32(+2.42%) |
Mar 05, 2014 | 14.08 | 14.08 | 13.34 | 13.34 | 1,262 | -0.34(-2.46%) |
Mar 04, 2014 | 13.42 | 13.82 | 13.42 | 13.67 | 6,421 | +0.04(+0.29%) |