Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.82 | 13.95 | 13.74 | 13.76 | 67,427 | -0.07(-0.52%) |
Feb 26, 2015 | 13.74 | 13.96 | 13.74 | 13.83 | 74,578 | +0.07(+0.47%) |
Feb 25, 2015 | 13.77 | 13.83 | 13.77 | 13.77 | 25,073 | +0.00(+0.00%) |
Feb 24, 2015 | 13.75 | 13.88 | 13.70 | 13.77 | 64,606 | +0.12(+0.90%) |
Feb 23, 2015 | 13.72 | 13.73 | 13.55 | 13.65 | 58,184 | -0.15(-1.10%) |
Feb 20, 2015 | 13.96 | 13.96 | 13.73 | 13.80 | 30,760 | -0.13(-0.94%) |
Feb 19, 2015 | 13.89 | 14.07 | 13.83 | 13.93 | 13,834 | -0.01(-0.10%) |
Feb 18, 2015 | 13.80 | 13.94 | 13.80 | 13.94 | 39,413 | +0.11(+0.79%) |
Feb 17, 2015 | 13.81 | 13.87 | 13.78 | 13.83 | 20,576 | +0.07(+0.50%) |
Feb 13, 2015 | 13.77 | 13.77 | 13.77 | 13.77 | 51,883 | -0.00(-0.03%) |
Feb 12, 2015 | 13.75 | 13.83 | 13.65 | 13.77 | 69,726 | +0.10(+0.74%) |
Feb 11, 2015 | 13.73 | 13.87 | 13.66 | 13.67 | 43,938 | -0.10(-0.74%) |
Feb 10, 2015 | 13.86 | 13.90 | 13.70 | 13.77 | 56,847 | +0.05(+0.37%) |
Feb 09, 2015 | 13.78 | 14.11 | 13.72 | 13.72 | 46,718 | -0.17(-1.25%) |
Feb 06, 2015 | 13.96 | 14.23 | 13.82 | 13.89 | 91,745 | -0.04(-0.26%) |
Feb 05, 2015 | 13.85 | 14.04 | 13.81 | 13.93 | 46,257 | +0.25(+1.80%) |
Feb 04, 2015 | 13.88 | 14.00 | 13.63 | 13.68 | 60,277 | -0.21(-1.51%) |
Feb 03, 2015 | 13.77 | 14.02 | 13.77 | 13.89 | 83,812 | +0.09(+0.63%) |
Feb 02, 2015 | 13.51 | 13.81 | 13.50 | 13.81 | 44,860 | +0.38(+2.86%) |
Jan 30, 2015 | 14.00 | 14.17 | 13.27 | 13.42 | 166,638 | -0.75(-5.27%) |
Jan 29, 2015 | 13.48 | 14.17 | 13.48 | 14.17 | 67,593 | +0.80(+6.02%) |
Jan 28, 2015 | 13.94 | 14.27 | 13.31 | 13.36 | 54,984 | -0.56(-4.01%) |
Jan 27, 2015 | 14.12 | 14.12 | 13.86 | 13.92 | 30,489 | -0.24(-1.69%) |
Jan 26, 2015 | 13.94 | 14.20 | 13.91 | 14.16 | 38,462 | +0.17(+1.24%) |
Jan 23, 2015 | 14.01 | 14.20 | 13.68 | 13.99 | 37,168 | -0.07(-0.52%) |
Jan 22, 2015 | 13.70 | 14.13 | 13.47 | 14.06 | 67,640 | +0.51(+3.80%) |
Jan 21, 2015 | 13.70 | 13.73 | 13.52 | 13.54 | 49,275 | -0.14(-1.06%) |
Jan 20, 2015 | 13.92 | 13.94 | 13.53 | 13.69 | 52,915 | -0.21(-1.51%) |
Jan 16, 2015 | 13.78 | 14.11 | 13.77 | 13.90 | 53,469 | +0.07(+0.52%) |
Jan 15, 2015 | 13.81 | 13.91 | 13.70 | 13.83 | 73,549 | +0.04(+0.26%) |
Jan 14, 2015 | 13.96 | 14.01 | 13.73 | 13.79 | 36,237 | -0.22(-1.55%) |
Jan 13, 2015 | 14.02 | 14.33 | 13.73 | 14.01 | 32,652 | +0.14(+1.05%) |
Jan 12, 2015 | 14.33 | 14.33 | 13.85 | 13.86 | 66,761 | -0.51(-3.53%) |
Jan 09, 2015 | 14.60 | 14.61 | 14.32 | 14.37 | 27,164 | -0.28(-1.88%) |
Jan 08, 2015 | 14.58 | 14.69 | 14.31 | 14.65 | 21,243 | +0.20(+1.40%) |
Jan 07, 2015 | 14.41 | 14.44 | 14.24 | 14.44 | 21,045 | +0.14(+0.96%) |
Jan 06, 2015 | 14.46 | 14.53 | 14.23 | 14.31 | 49,813 | -0.14(-1.00%) |
Jan 05, 2015 | 14.35 | 14.57 | 14.35 | 14.45 | 30,495 | -0.04(-0.25%) |
Jan 02, 2015 | 14.83 | 14.94 | 14.33 | 14.49 | 41,657 | -0.18(-1.24%) |
Dec 31, 2014 | 14.80 | 14.67 | 14.67 | 14.67 | 48,847 | -0.04(-0.30%) |
Dec 30, 2014 | 14.63 | 14.75 | 14.63 | 14.71 | 29,213 | -0.04(-0.25%) |
Dec 29, 2014 | 14.60 | 14.78 | 14.60 | 14.75 | 32,544 | +0.13(+0.89%) |
Dec 26, 2014 | 14.64 | 14.71 | 14.57 | 14.62 | 47,338 | -0.07(-0.49%) |
Dec 24, 2014 | 14.60 | 14.69 | 14.69 | 14.69 | 14,488 | +0.08(+0.55%) |
Dec 23, 2014 | 14.49 | 14.71 | 14.49 | 14.61 | 56,132 | +0.12(+0.80%) |
Dec 22, 2014 | 14.31 | 14.63 | 14.29 | 14.49 | 59,201 | +0.16(+1.11%) |
Dec 19, 2014 | 14.46 | 14.46 | 14.28 | 14.33 | 128,105 | -0.16(-1.10%) |
Dec 18, 2014 | 14.40 | 14.62 | 14.39 | 14.49 | 51,068 | +0.14(+0.96%) |
Dec 17, 2014 | 14.03 | 14.48 | 14.01 | 14.36 | 46,123 | +0.33(+2.32%) |
Dec 16, 2014 | 13.91 | 14.34 | 13.91 | 14.03 | 49,782 | +0.14(+0.99%) |
Dec 15, 2014 | 14.24 | 14.32 | 13.89 | 13.89 | 24,698 | -0.25(-1.79%) |
Dec 12, 2014 | 14.27 | 14.47 | 14.09 | 14.15 | 52,238 | -0.33(-2.25%) |
Dec 11, 2014 | 14.47 | 14.62 | 14.45 | 14.47 | 23,736 | +0.06(+0.40%) |
Dec 10, 2014 | 14.49 | 14.68 | 14.33 | 14.41 | 64,566 | -0.09(-0.65%) |
Dec 09, 2014 | 14.02 | 14.67 | 14.02 | 14.51 | 91,908 | +0.19(+1.32%) |
Dec 08, 2014 | 14.38 | 14.71 | 14.23 | 14.32 | 89,359 | -0.13(-0.89%) |
Dec 05, 2014 | 14.23 | 14.49 | 14.23 | 14.45 | 40,743 | +0.18(+1.26%) |
Dec 04, 2014 | 14.21 | 14.79 | 14.06 | 14.27 | 45,346 | +0.09(+0.66%) |
Dec 03, 2014 | 14.15 | 14.34 | 13.71 | 14.18 | 26,761 | +0.02(+0.15%) |
Dec 02, 2014 | 13.80 | 14.20 | 13.52 | 14.15 | 23,236 | +0.42(+3.08%) |
Dec 01, 2014 | 13.87 | 13.99 | 13.70 | 13.73 | 45,045 | -0.19(-1.34%) |
Nov 28, 2014 | 14.19 | 14.26 | 13.85 | 13.92 | 23,248 | -0.34(-2.37%) |
Nov 26, 2014 | 14.20 | 14.26 | 14.26 | 14.26 | 26,204 | +0.05(+0.35%) |
Nov 25, 2014 | 14.21 | 14.31 | 14.19 | 14.21 | 22,730 | -0.01(-0.05%) |
Nov 24, 2014 | 14.16 | 14.28 | 14.11 | 14.21 | 23,497 | +0.11(+0.81%) |
Nov 21, 2014 | 14.49 | 14.56 | 14.09 | 14.10 | 23,719 | -0.24(-1.70%) |
Nov 20, 2014 | 14.14 | 14.46 | 14.08 | 14.34 | 29,690 | +0.14(+0.96%) |
Nov 19, 2014 | 14.46 | 14.46 | 14.17 | 14.21 | 35,046 | -0.36(-2.46%) |
Nov 18, 2014 | 14.27 | 14.66 | 14.26 | 14.56 | 37,890 | +0.27(+1.91%) |
Nov 17, 2014 | 14.46 | 14.51 | 14.29 | 14.29 | 19,541 | -0.26(-1.77%) |
Nov 14, 2014 | 14.51 | 14.71 | 14.51 | 14.55 | 50,207 | +0.00(+0.00%) |
Nov 13, 2014 | 14.71 | 14.71 | 14.51 | 14.55 | 36,510 | -0.16(-1.07%) |
Nov 12, 2014 | 14.52 | 14.74 | 14.52 | 14.71 | 48,305 | +0.08(+0.54%) |
Nov 11, 2014 | 14.61 | 14.67 | 14.59 | 14.63 | 23,687 | -0.04(-0.29%) |
Nov 10, 2014 | 14.64 | 14.69 | 14.59 | 14.67 | 38,071 | +0.04(+0.25%) |
Nov 07, 2014 | 14.67 | 14.67 | 14.45 | 14.64 | 27,242 | -0.03(-0.20%) |
Nov 06, 2014 | 14.71 | 14.72 | 14.58 | 14.66 | 40,760 | -0.06(-0.44%) |
Nov 05, 2014 | 14.71 | 14.82 | 14.61 | 14.73 | 57,465 | +0.00(+0.00%) |
Nov 04, 2014 | 14.59 | 14.74 | 14.59 | 14.73 | 24,432 | +0.04(+0.29%) |
Nov 03, 2014 | 14.73 | 14.81 | 14.51 | 14.69 | 38,102 | -0.04(-0.24%) |
Oct 31, 2014 | 14.85 | 14.85 | 14.64 | 14.72 | 82,709 | -0.03(-0.19%) |
Oct 30, 2014 | 14.58 | 14.75 | 14.12 | 14.75 | 52,081 | +0.07(+0.49%) |
Oct 29, 2014 | 14.64 | 14.76 | 14.47 | 14.68 | 47,874 | +0.01(+0.10%) |
Oct 28, 2014 | 13.98 | 14.71 | 13.97 | 14.66 | 105,710 | +0.72(+5.14%) |
Oct 27, 2014 | 13.86 | 13.99 | 13.98 | 13.95 | 11,903 | -0.03(-0.21%) |
Oct 24, 2014 | 14.26 | 14.34 | 13.85 | 13.98 | 36,301 | -0.24(-1.67%) |
Oct 23, 2014 | 13.95 | 14.26 | 13.95 | 14.21 | 33,764 | +0.38(+2.75%) |
Oct 22, 2014 | 13.94 | 14.01 | 13.78 | 13.83 | 45,539 | -0.14(-0.98%) |
Oct 21, 2014 | 13.88 | 14.02 | 13.79 | 13.97 | 13,373 | +0.09(+0.67%) |
Oct 20, 2014 | 13.77 | 13.90 | 13.67 | 13.88 | 22,828 | +0.07(+0.52%) |
Oct 17, 2014 | 14.35 | 14.35 | 13.76 | 13.80 | 40,935 | -0.44(-3.12%) |
Oct 16, 2014 | 13.99 | 14.35 | 13.97 | 14.25 | 39,228 | +0.04(+0.30%) |
Oct 15, 2014 | 14.09 | 14.30 | 13.85 | 14.21 | 53,070 | -0.09(-0.60%) |
Oct 14, 2014 | 14.06 | 14.27 | 14.03 | 14.29 | 52,008 | +0.23(+1.63%) |
Oct 13, 2014 | 13.61 | 14.10 | 13.43 | 14.06 | 28,607 | +0.44(+3.21%) |
Oct 10, 2014 | 13.30 | 13.92 | 13.30 | 13.62 | 44,476 | +0.23(+1.71%) |
Oct 09, 2014 | 13.84 | 13.87 | 13.37 | 13.39 | 46,572 | -0.50(-3.61%) |
Oct 08, 2014 | 13.57 | 13.92 | 13.57 | 13.90 | 32,369 | +0.32(+2.38%) |
Oct 07, 2014 | 13.57 | 13.75 | 13.55 | 13.57 | 25,319 | -0.06(-0.47%) |
Oct 06, 2014 | 13.63 | 13.76 | 13.60 | 13.64 | 19,848 | +0.00(+0.00%) |
Oct 03, 2014 | 13.75 | 13.75 | 13.55 | 13.64 | 25,933 | +0.04(+0.32%) |
Oct 02, 2014 | 13.44 | 13.69 | 13.38 | 13.60 | 45,978 | +0.13(+0.96%) |
Oct 01, 2014 | 13.55 | 13.60 | 13.27 | 13.47 | 75,224 | +0.01(+0.11%) |
Sep 30, 2014 | 13.47 | 13.74 | 13.44 | 13.45 | 76,469 | -0.05(-0.37%) |
Sep 29, 2014 | 13.37 | 13.54 | 13.37 | 13.50 | 24,912 | +0.03(+0.21%) |
Sep 26, 2014 | 13.19 | 13.49 | 13.19 | 13.47 | 36,280 | +0.32(+2.46%) |
Sep 25, 2014 | 13.27 | 13.44 | 13.11 | 13.15 | 34,865 | -0.22(-1.61%) |
Sep 24, 2014 | 13.39 | 13.41 | 13.28 | 13.37 | 24,519 | -0.01(-0.11%) |
Sep 23, 2014 | 13.58 | 13.62 | 13.37 | 13.38 | 43,343 | -0.20(-1.48%) |
Sep 22, 2014 | 13.72 | 13.88 | 13.57 | 13.58 | 34,758 | -0.27(-1.97%) |
Sep 19, 2014 | 13.74 | 13.88 | 13.74 | 13.85 | 81,269 | +0.14(+1.05%) |
Sep 18, 2014 | 13.65 | 13.83 | 13.57 | 13.71 | 31,290 | +0.11(+0.79%) |
Sep 17, 2014 | 13.56 | 13.66 | 13.56 | 13.60 | 34,921 | +0.04(+0.26%) |
Sep 16, 2014 | 13.62 | 13.72 | 13.53 | 13.57 | 19,814 | -0.03(-0.21%) |
Sep 15, 2014 | 13.88 | 13.88 | 13.55 | 13.60 | 24,000 | -0.11(-0.79%) |
Sep 12, 2014 | 13.88 | 13.88 | 13.62 | 13.70 | 44,042 | -0.14(-1.04%) |
Sep 11, 2014 | 13.52 | 13.90 | 13.52 | 13.85 | 77,990 | +0.21(+1.53%) |
Sep 10, 2014 | 13.76 | 13.84 | 13.52 | 13.64 | 64,834 | -0.03(-0.21%) |
Sep 09, 2014 | 13.63 | 13.73 | 13.49 | 13.67 | 39,183 | +0.06(+0.42%) |
Sep 08, 2014 | 13.70 | 13.74 | 13.49 | 13.61 | 21,525 | -0.06(-0.47%) |
Sep 05, 2014 | 13.53 | 13.74 | 13.53 | 13.67 | 25,386 | +0.07(+0.52%) |
Sep 04, 2014 | 13.57 | 13.76 | 13.57 | 13.60 | 16,988 | +0.02(+0.16%) |
Sep 03, 2014 | 13.65 | 13.66 | 13.47 | 13.58 | 31,768 | +0.03(+0.21%) |
Sep 02, 2014 | 13.61 | 13.65 | 13.50 | 13.55 | 93,080 | -0.01(-0.05%) |
Aug 29, 2014 | 13.72 | 13.56 | 13.56 | 13.56 | 117,613 | -0.16(-1.19%) |
Aug 28, 2014 | 13.75 | 13.95 | 13.67 | 13.72 | 22,528 | -0.13(-0.92%) |
Aug 27, 2014 | 13.74 | 13.85 | 13.74 | 13.85 | 20,888 | +0.13(+0.93%) |
Aug 26, 2014 | 13.88 | 13.88 | 13.65 | 13.72 | 42,125 | +0.04(+0.26%) |
Aug 25, 2014 | 13.93 | 13.93 | 13.67 | 13.69 | 18,502 | -0.13(-0.93%) |
Aug 22, 2014 | 13.79 | 13.95 | 13.74 | 13.82 | 20,832 | +0.04(+0.31%) |
Aug 21, 2014 | 13.60 | 13.94 | 13.60 | 13.77 | 37,882 | +0.11(+0.83%) |
Aug 20, 2014 | 13.77 | 13.85 | 13.60 | 13.66 | 25,703 | -0.19(-1.38%) |
Aug 19, 2014 | 13.86 | 13.97 | 13.82 | 13.85 | 17,333 | -0.16(-1.17%) |
Aug 18, 2014 | 13.93 | 14.01 | 13.83 | 14.01 | 40,143 | +0.26(+1.91%) |
Aug 15, 2014 | 14.02 | 14.02 | 13.60 | 13.75 | 39,782 | -0.09(-0.67%) |
Aug 14, 2014 | 13.81 | 13.85 | 13.73 | 13.84 | 25,391 | +0.05(+0.36%) |
Aug 13, 2014 | 13.53 | 13.83 | 13.50 | 13.79 | 47,513 | +0.30(+2.21%) |
Aug 12, 2014 | 13.67 | 13.68 | 13.38 | 13.50 | 33,127 | -0.28(-2.01%) |
Aug 11, 2014 | 13.79 | 13.87 | 13.70 | 13.77 | 16,670 | +0.10(+0.73%) |
Aug 08, 2014 | 13.60 | 13.67 | 13.45 | 13.67 | 37,841 | +0.08(+0.57%) |
Aug 07, 2014 | 13.74 | 13.78 | 13.60 | 13.60 | 18,489 | -0.15(-1.08%) |
Aug 06, 2014 | 13.52 | 13.87 | 13.34 | 13.74 | 22,438 | +0.18(+1.36%) |
Aug 05, 2014 | 13.47 | 13.70 | 13.47 | 13.56 | 23,638 | +0.01(+0.05%) |
Aug 04, 2014 | 13.48 | 13.63 | 13.25 | 13.55 | 37,364 | +0.13(+0.95%) |
Aug 01, 2014 | 13.50 | 13.52 | 13.16 | 13.43 | 43,711 | -0.01(-0.05%) |
Jul 31, 2014 | 13.40 | 13.70 | 13.35 | 13.43 | 48,584 | -0.17(-1.25%) |
Jul 30, 2014 | 13.62 | 13.92 | 13.49 | 13.60 | 17,767 | +0.14(+1.05%) |
Jul 29, 2014 | 13.67 | 13.67 | 13.38 | 13.46 | 44,124 | -0.16(-1.15%) |
Jul 28, 2014 | 13.37 | 13.69 | 13.35 | 13.62 | 55,923 | +0.31(+2.35%) |
Jul 25, 2014 | 13.57 | 13.60 | 13.25 | 13.30 | 49,514 | -0.33(-2.45%) |
Jul 24, 2014 | 13.76 | 13.87 | 13.57 | 13.64 | 58,787 | -0.14(-1.03%) |
Jul 23, 2014 | 13.86 | 13.99 | 13.76 | 13.78 | 26,280 | -0.10(-0.72%) |
Jul 22, 2014 | 13.92 | 14.09 | 13.85 | 13.88 | 24,042 | -0.03(-0.20%) |
Jul 21, 2014 | 14.01 | 14.12 | 13.85 | 13.91 | 41,576 | -0.28(-2.00%) |
Jul 18, 2014 | 13.92 | 14.28 | 13.92 | 14.19 | 39,050 | +0.21(+1.47%) |
Jul 17, 2014 | 14.13 | 14.18 | 13.84 | 13.99 | 93,080 | -0.21(-1.50%) |
Jul 16, 2014 | 14.54 | 14.54 | 14.16 | 14.20 | 56,064 | -0.24(-1.67%) |
Jul 15, 2014 | 14.54 | 14.54 | 14.34 | 14.44 | 29,448 | -0.11(-0.78%) |
Jul 14, 2014 | 14.96 | 14.96 | 14.50 | 14.55 | 78,706 | -0.25(-1.68%) |
Jul 11, 2014 | 14.55 | 14.87 | 14.53 | 14.80 | 32,073 | +0.17(+1.16%) |
Jul 10, 2014 | 14.55 | 14.68 | 14.42 | 14.63 | 29,630 | -0.14(-0.96%) |
Jul 09, 2014 | 14.79 | 14.92 | 14.73 | 14.77 | 9,079 | +0.03(+0.19%) |
Jul 08, 2014 | 14.84 | 14.85 | 14.71 | 14.75 | 33,868 | -0.14(-0.95%) |
Jul 07, 2014 | 14.92 | 14.97 | 14.84 | 14.89 | 30,390 | -0.17(-1.13%) |
Jul 03, 2014 | 15.09 | 15.06 | 15.06 | 15.06 | 20,283 | +0.11(+0.71%) |
Jul 02, 2014 | 15.14 | 15.23 | 14.88 | 14.95 | 41,353 | -0.16(-1.03%) |
Jul 01, 2014 | 14.84 | 15.29 | 14.60 | 15.11 | 99,265 | +0.41(+2.80%) |
Jun 30, 2014 | 14.74 | 15.17 | 14.43 | 14.70 | 44,136 | +0.16(+1.07%) |
Jun 27, 2014 | 14.23 | 14.56 | 14.21 | 14.54 | 265,030 | +0.16(+1.14%) |
Jun 26, 2014 | 14.41 | 14.47 | 14.29 | 14.38 | 24,793 | -0.07(-0.49%) |
Jun 25, 2014 | 14.33 | 14.63 | 14.31 | 14.45 | 53,428 | -0.03(-0.20%) |
Jun 24, 2014 | 14.48 | 14.80 | 14.45 | 14.48 | 54,865 | -0.06(-0.44%) |
Jun 23, 2014 | 14.67 | 14.74 | 14.46 | 14.54 | 31,576 | -0.15(-1.02%) |
Jun 20, 2014 | 14.53 | 14.70 | 14.45 | 14.69 | 169,756 | +0.26(+1.77%) |
Jun 19, 2014 | 14.50 | 14.55 | 14.30 | 14.43 | 58,140 | -0.04(-0.29%) |
Jun 18, 2014 | 14.09 | 14.52 | 14.02 | 14.48 | 51,704 | +0.34(+2.41%) |
Jun 17, 2014 | 13.82 | 14.26 | 13.82 | 14.14 | 56,799 | +0.39(+2.84%) |
Jun 16, 2014 | 13.85 | 13.87 | 13.60 | 13.74 | 49,063 | -0.23(-1.63%) |
Jun 13, 2014 | 14.14 | 14.14 | 13.91 | 13.97 | 47,679 | -0.08(-0.56%) |
Jun 12, 2014 | 14.22 | 14.26 | 13.99 | 14.05 | 46,021 | -0.18(-1.30%) |
Jun 11, 2014 | 14.55 | 14.62 | 14.21 | 14.23 | 19,168 | -0.33(-2.24%) |
Jun 10, 2014 | 14.77 | 14.80 | 14.53 | 14.56 | 72,410 | -0.01(-0.05%) |
Jun 06, 2014 | 14.39 | 14.60 | 14.31 | 14.57 | 106,646 | +0.30(+2.12%) |
Jun 05, 2014 | 14.01 | 14.30 | 13.88 | 14.27 | 54,776 | +0.26(+1.86%) |
Jun 04, 2014 | 14.08 | 14.56 | 13.92 | 14.01 | 24,501 | -0.20(-1.43%) |
Jun 03, 2014 | 14.33 | 14.51 | 14.02 | 14.21 | 45,161 | -0.22(-1.51%) |
Jun 02, 2014 | 14.57 | 14.77 | 14.24 | 14.43 | 42,884 | -0.21(-1.44%) |
May 30, 2014 | 14.34 | 14.69 | 14.20 | 14.64 | 96,485 | +0.37(+2.56%) |
May 29, 2014 | 14.50 | 14.54 | 14.17 | 14.27 | 22,607 | -0.12(-0.83%) |
May 28, 2014 | 14.29 | 14.48 | 14.24 | 14.39 | 39,445 | +0.00(+0.00%) |
May 27, 2014 | 14.08 | 14.44 | 13.98 | 14.39 | 42,763 | +0.46(+3.33%) |
May 23, 2014 | 13.79 | 13.93 | 13.93 | 13.93 | 30,578 | +0.25(+1.85%) |
May 22, 2014 | 13.56 | 13.79 | 13.47 | 13.68 | 10,494 | +0.18(+1.35%) |
May 21, 2014 | 13.50 | 13.64 | 13.42 | 13.49 | 43,861 | +0.04(+0.26%) |
May 20, 2014 | 13.71 | 13.71 | 13.37 | 13.46 | 75,120 | -0.30(-2.20%) |
May 19, 2014 | 13.55 | 13.77 | 13.55 | 13.76 | 14,123 | +0.18(+1.35%) |
May 16, 2014 | 13.70 | 13.70 | 13.49 | 13.58 | 51,934 | -0.17(-1.23%) |
May 15, 2014 | 13.53 | 13.91 | 13.46 | 13.75 | 43,840 | +0.11(+0.83%) |
May 14, 2014 | 13.95 | 14.24 | 13.57 | 13.63 | 69,085 | -0.39(-2.76%) |
May 13, 2014 | 14.29 | 14.36 | 13.79 | 14.02 | 33,599 | -0.34(-2.40%) |
May 12, 2014 | 13.94 | 14.57 | 13.92 | 14.36 | 55,940 | +0.39(+2.82%) |
May 09, 2014 | 13.45 | 14.01 | 13.45 | 13.97 | 32,092 | +0.41(+3.06%) |
May 08, 2014 | 13.65 | 13.80 | 13.37 | 13.56 | 59,701 | -0.09(-0.67%) |
May 07, 2014 | 13.51 | 13.70 | 13.37 | 13.65 | 63,016 | +0.21(+1.57%) |
May 06, 2014 | 13.63 | 13.74 | 13.39 | 13.44 | 54,214 | -0.18(-1.34%) |
May 05, 2014 | 13.67 | 13.83 | 13.51 | 13.62 | 38,657 | -0.19(-1.38%) |
May 02, 2014 | 13.81 | 14.14 | 13.66 | 13.81 | 46,842 | +0.06(+0.46%) |
May 01, 2014 | 13.77 | 13.91 | 13.50 | 13.75 | 75,790 | -0.11(-0.81%) |
Apr 30, 2014 | 13.64 | 13.98 | 13.51 | 13.86 | 141,981 | +0.13(+0.92%) |
Apr 29, 2014 | 13.96 | 14.04 | 13.58 | 13.73 | 40,384 | -0.11(-0.76%) |
Apr 28, 2014 | 13.77 | 13.95 | 13.49 | 13.84 | 42,039 | +0.17(+1.23%) |
Apr 25, 2014 | 13.74 | 14.01 | 13.46 | 13.67 | 54,739 | -0.11(-0.77%) |
Apr 24, 2014 | 14.14 | 14.14 | 13.77 | 13.77 | 20,364 | -0.24(-1.71%) |
Apr 23, 2014 | 13.95 | 14.17 | 13.95 | 14.01 | 35,777 | -0.04(-0.30%) |
Apr 22, 2014 | 13.94 | 14.06 | 13.70 | 14.05 | 40,601 | +0.18(+1.29%) |
Apr 21, 2014 | 13.88 | 14.03 | 13.79 | 13.88 | 20,998 | -0.07(-0.48%) |
Apr 17, 2014 | 13.76 | 13.94 | 13.94 | 13.94 | 56,890 | +0.13(+0.92%) |
Apr 16, 2014 | 13.79 | 13.83 | 13.73 | 13.82 | 8,920 | +0.18(+1.34%) |
Apr 15, 2014 | 13.70 | 13.79 | 13.32 | 13.63 | 98,299 | -0.02(-0.15%) |
Apr 14, 2014 | 13.87 | 14.01 | 13.57 | 13.65 | 176,745 | -0.06(-0.41%) |
Apr 11, 2014 | 13.58 | 13.88 | 13.58 | 13.71 | 50,190 | -0.04(-0.26%) |
Apr 10, 2014 | 14.01 | 14.01 | 13.63 | 13.75 | 55,202 | -0.32(-2.30%) |
Apr 09, 2014 | 14.19 | 14.19 | 13.93 | 14.07 | 32,329 | -0.12(-0.84%) |
Apr 08, 2014 | 14.24 | 14.43 | 14.10 | 14.19 | 94,497 | +0.01(+0.05%) |
Apr 07, 2014 | 14.27 | 14.34 | 14.13 | 14.18 | 40,099 | -0.11(-0.79%) |
Apr 04, 2014 | 14.65 | 14.65 | 14.20 | 14.29 | 58,950 | -0.21(-1.45%) |
Apr 03, 2014 | 14.58 | 14.58 | 14.41 | 14.50 | 26,316 | -0.11(-0.77%) |
Apr 02, 2014 | 14.75 | 14.75 | 14.55 | 14.62 | 30,908 | -0.08(-0.53%) |
Apr 01, 2014 | 14.52 | 14.77 | 14.38 | 14.69 | 41,321 | +0.27(+1.85%) |
Mar 31, 2014 | 14.24 | 14.56 | 14.24 | 14.43 | 53,414 | +0.22(+1.53%) |
Mar 28, 2014 | 14.07 | 14.36 | 13.97 | 14.21 | 27,556 | +0.11(+0.75%) |
Mar 27, 2014 | 14.45 | 14.45 | 13.99 | 14.10 | 42,540 | -0.30(-2.05%) |
Mar 26, 2014 | 14.79 | 14.79 | 14.38 | 14.40 | 58,395 | -0.33(-2.24%) |
Mar 25, 2014 | 14.62 | 14.77 | 14.56 | 14.73 | 42,594 | +0.13(+0.91%) |
Mar 24, 2014 | 14.66 | 14.72 | 14.51 | 14.60 | 33,650 | -0.05(-0.34%) |
Mar 21, 2014 | 14.46 | 14.67 | 14.44 | 14.65 | 87,024 | +0.20(+1.36%) |
Mar 20, 2014 | 14.17 | 14.46 | 14.07 | 14.45 | 28,812 | +0.27(+1.93%) |
Mar 19, 2014 | 14.08 | 14.34 | 13.96 | 14.17 | 31,901 | +0.06(+0.45%) |
Mar 18, 2014 | 14.06 | 14.11 | 13.84 | 14.11 | 32,052 | +0.07(+0.50%) |
Mar 17, 2014 | 13.98 | 14.20 | 13.96 | 14.04 | 32,958 | +0.11(+0.81%) |
Mar 14, 2014 | 13.77 | 14.06 | 13.70 | 13.93 | 33,484 | +0.06(+0.46%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.75 | 13.87 | 54,599 | -0.06(-0.45%) |
Mar 12, 2014 | 13.89 | 13.95 | 13.82 | 13.93 | 34,242 | -0.06(-0.45%) |
Mar 11, 2014 | 14.11 | 14.11 | 13.78 | 13.99 | 41,752 | -0.15(-1.04%) |
Mar 10, 2014 | 13.95 | 14.14 | 13.92 | 14.14 | 25,178 | +0.19(+1.36%) |
Mar 07, 2014 | 13.99 | 13.99 | 13.89 | 13.95 | 32,286 | +0.07(+0.50%) |
Mar 06, 2014 | 13.85 | 13.94 | 13.73 | 13.88 | 49,656 | +0.02(+0.15%) |
Mar 05, 2014 | 13.66 | 13.90 | 13.60 | 13.86 | 72,839 | +0.15(+1.12%) |
Mar 04, 2014 | 13.59 | 13.92 | 13.39 | 13.71 | 185,394 | +0.31(+2.29%) |