Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.92 | 12.93 | 12.86 | 12.86 | 6,675 | -0.02(-0.16%) |
Feb 26, 2015 | 12.89 | 12.90 | 12.85 | 12.88 | 10,166 | +0.05(+0.39%) |
Feb 25, 2015 | 12.71 | 12.94 | 12.71 | 12.83 | 32,969 | -0.13(-1.00%) |
Feb 24, 2015 | 12.90 | 13.00 | 12.90 | 12.96 | 9,852 | -0.04(-0.31%) |
Feb 23, 2015 | 12.95 | 13.00 | 12.92 | 13.00 | 11,643 | +0.12(+0.93%) |
Feb 20, 2015 | 12.88 | 12.88 | 12.82 | 12.88 | 10,048 | +0.16(+1.26%) |
Feb 19, 2015 | 12.76 | 12.76 | 12.71 | 12.72 | 6,569 | -0.02(-0.20%) |
Feb 18, 2015 | 12.85 | 12.85 | 12.69 | 12.74 | 14,121 | +0.21(+1.63%) |
Feb 17, 2015 | 12.44 | 12.59 | 12.44 | 12.54 | 10,648 | +0.18(+1.50%) |
Feb 13, 2015 | 12.36 | 12.36 | 12.36 | 0 | +0.09(+0.69%) | |
Feb 12, 2015 | 12.22 | 12.27 | 12.17 | 12.27 | 25,952 | +0.23(+1.91%) |
Feb 11, 2015 | 12.02 | 12.11 | 12.02 | 12.04 | 21,612 | -0.03(-0.21%) |
Feb 10, 2015 | 12.04 | 12.07 | 12.02 | 12.06 | 17,237 | +0.22(+1.90%) |
Feb 09, 2015 | 11.91 | 11.91 | 11.82 | 11.84 | 10,555 | -0.52(-4.21%) |
Feb 06, 2015 | 12.36 | 12.40 | 12.31 | 12.36 | 11,751 | +0.29(+2.36%) |
Feb 05, 2015 | 12.55 | 12.57 | 12.02 | 12.07 | 33,402 | -0.87(-6.68%) |
Feb 04, 2015 | 12.95 | 13.01 | 12.94 | 12.94 | 44,875 | -0.06(-0.46%) |
Feb 03, 2015 | 12.97 | 13.02 | 12.93 | 13.00 | 28,847 | +0.33(+2.60%) |
Feb 02, 2015 | 12.66 | 12.69 | 12.62 | 12.67 | 19,028 | +0.01(+0.08%) |
Jan 30, 2015 | 12.66 | 12.73 | 12.66 | 12.66 | 27,608 | -0.09(-0.71%) |
Jan 29, 2015 | 12.68 | 12.77 | 12.68 | 12.75 | 28,862 | -0.11(-0.86%) |
Jan 28, 2015 | 12.95 | 12.96 | 12.84 | 12.86 | 21,029 | +0.02(+0.16%) |
Jan 27, 2015 | 12.87 | 12.89 | 12.83 | 12.84 | 30,489 | -0.04(-0.31%) |
Jan 26, 2015 | 12.88 | 12.92 | 12.86 | 12.88 | 31,794 | -0.11(-0.85%) |
Jan 23, 2015 | 13.01 | 13.03 | 12.95 | 12.99 | 75,475 | +0.06(+0.50%) |
Jan 22, 2015 | 12.82 | 12.95 | 12.82 | 12.93 | 28,802 | +0.20(+1.53%) |
Jan 21, 2015 | 12.66 | 12.74 | 12.66 | 12.73 | 323,181 | +0.10(+0.75%) |
Jan 20, 2015 | 12.77 | 12.77 | 12.60 | 12.63 | 44,167 | +0.16(+1.32%) |
Jan 16, 2015 | 12.47 | 12.47 | 12.47 | 0 | -0.19(-1.50%) | |
Jan 15, 2015 | 12.68 | 12.70 | 12.63 | 12.66 | 32,297 | +0.21(+1.69%) |
Jan 14, 2015 | 12.45 | 12.48 | 12.43 | 12.45 | 11,189 | -0.08(-0.64%) |
Jan 13, 2015 | 12.53 | 53,810 | -0.01(-0.04%) | |||
Jan 12, 2015 | 12.37 | 12.58 | 12.37 | 12.54 | 56,592 | +0.05(+0.44%) |
Jan 09, 2015 | 12.57 | 12.57 | 12.47 | 12.48 | 25,084 | -0.30(-2.35%) |
Jan 08, 2015 | 12.73 | 12.79 | 12.71 | 12.78 | 14,004 | +0.02(+0.16%) |
Jan 07, 2015 | 12.75 | 12.80 | 12.72 | 12.76 | 11,817 | -0.06(-0.47%) |
Jan 06, 2015 | 12.92 | 12.92 | 12.76 | 12.82 | 42,336 | -0.15(-1.19%) |
Jan 05, 2015 | 13.03 | 13.03 | 12.88 | 12.97 | 31,785 | -0.31(-2.37%) |
Jan 02, 2015 | 13.28 | 13.31 | 13.23 | 13.29 | 35,789 | +0.02(+0.15%) |
Dec 31, 2014 | 13.27 | 13.27 | 13.27 | 0 | -0.03(-0.23%) | |
Dec 30, 2014 | 13.07 | 13.34 | 13.07 | 13.30 | 23,985 | -0.11(-0.82%) |
Dec 29, 2014 | 13.45 | 13.45 | 13.39 | 13.41 | 35,363 | -0.19(-1.36%) |
Dec 26, 2014 | 13.64 | 13.69 | 13.54 | 13.60 | 16,443 | -0.10(-0.73%) |
Dec 24, 2014 | 13.70 | 13.70 | 13.70 | 0 | -0.44(-3.08%) | |
Dec 23, 2014 | 14.13 | 14.13 | 14.09 | 14.13 | 71,876 | +0.00(+0.00%) |
Dec 22, 2014 | 14.08 | 14.13 | 14.08 | 14.13 | 27,782 | -0.05(-0.39%) |
Dec 19, 2014 | 14.17 | 14.21 | 14.15 | 14.19 | 38,743 | +0.17(+1.18%) |
Dec 18, 2014 | 13.98 | 14.07 | 13.98 | 14.02 | 37,816 | -0.10(-0.71%) |
Dec 17, 2014 | 14.15 | 14.22 | 14.02 | 14.12 | 91,080 | -0.08(-0.56%) |
Dec 16, 2014 | 14.29 | 14.20 | 41,759 | -0.20(-1.39%) | ||
Dec 15, 2014 | 14.47 | 14.47 | 14.37 | 14.40 | 39,783 | -0.09(-0.66%) |
Dec 12, 2014 | 14.52 | 14.58 | 14.49 | 14.49 | 33,190 | -0.09(-0.58%) |
Dec 11, 2014 | 14.61 | 14.65 | 14.55 | 14.58 | 26,230 | -0.15(-1.02%) |
Dec 10, 2014 | 14.73 | 14.80 | 14.70 | 14.73 | 19,455 | -0.09(-0.61%) |
Dec 09, 2014 | 14.77 | 14.86 | 14.74 | 14.82 | 34,369 | +0.06(+0.41%) |
Dec 08, 2014 | 14.76 | 14.79 | 14.75 | 14.76 | 30,440 | +0.04(+0.24%) |
Dec 05, 2014 | 14.73 | 14.75 | 14.71 | 14.72 | 11,966 | -0.03(-0.20%) |
Dec 04, 2014 | 14.62 | 14.77 | 14.62 | 14.76 | 20,610 | -0.18(-1.24%) |
Dec 03, 2014 | 14.88 | 14.94 | 14.88 | 14.94 | 63,225 | +0.40(+2.79%) |
Dec 02, 2014 | 14.40 | 14.55 | 14.40 | 14.54 | 10,986 | +0.22(+1.57%) |
Dec 01, 2014 | 14.20 | 14.31 | 14.20 | 14.31 | 17,682 | +0.11(+0.77%) |
Nov 28, 2014 | 14.18 | 14.25 | 14.17 | 14.20 | 26,615 | +0.10(+0.71%) |
Nov 26, 2014 | 14.10 | 14.10 | 14.10 | 0 | -0.07(-0.49%) | |
Nov 25, 2014 | 14.09 | 14.18 | 14.09 | 14.17 | 10,879 | -0.23(-1.60%) |
Nov 24, 2014 | 14.44 | 14.44 | 14.33 | 14.40 | 17,949 | +0.01(+0.07%) |
Nov 21, 2014 | 14.76 | 14.76 | 14.36 | 14.39 | 9,172 | +0.54(+3.86%) |
Nov 20, 2014 | 13.84 | 13.88 | 13.83 | 13.86 | 10,177 | +0.23(+1.65%) |
Nov 19, 2014 | 13.77 | 13.77 | 13.60 | 13.63 | 16,087 | -0.08(-0.59%) |
Nov 18, 2014 | 13.61 | 13.72 | 13.61 | 13.71 | 22,221 | +0.11(+0.81%) |
Nov 17, 2014 | 13.74 | 13.74 | 13.60 | 14,257 | -0.14(-1.02%) | |
Nov 14, 2014 | 13.73 | 13.78 | 13.72 | 13.74 | 8,568 | +0.04(+0.29%) |
Nov 13, 2014 | 13.65 | 13.73 | 13.63 | 13.70 | 8,390 | +0.21(+1.56%) |
Nov 12, 2014 | 13.49 | 13.50 | 13.41 | 13.49 | 15,123 | +0.09(+0.68%) |
Nov 11, 2014 | 13.38 | 13.40 | 13.37 | 13.40 | 25,985 | +0.04(+0.33%) |
Nov 10, 2014 | 13.40 | 13.46 | 13.29 | 13.36 | 29,043 | -0.00(-0.04%) |
Nov 07, 2014 | 13.31 | 13.41 | 13.31 | 13.36 | 11,507 | +0.11(+0.83%) |
Nov 06, 2014 | 13.23 | 13.42 | 13.08 | 13.25 | 9,009 | -0.17(-1.27%) |
Nov 05, 2014 | 13.40 | 13.45 | 13.39 | 13.42 | 8,033 | +0.00(+0.00%) |
Nov 04, 2014 | 13.43 | 13.43 | 13.36 | 13.42 | 18,897 | -0.41(-2.96%) |
Nov 03, 2014 | 13.52 | 13.84 | 13.45 | 13.83 | 42,581 | +0.16(+1.17%) |
Oct 31, 2014 | 13.67 | 13.76 | 13.59 | 13.67 | 32,752 | +0.00(+0.00%) |
Oct 30, 2014 | 13.09 | 14.04 | 13.09 | 13.67 | 50,671 | +0.58(+4.47%) |
Oct 29, 2014 | 13.22 | 13.22 | 13.04 | 13.09 | 11,781 | +0.03(+0.23%) |
Oct 28, 2014 | 12.93 | 13.17 | 12.93 | 13.05 | 17,081 | +0.17(+1.36%) |
Oct 27, 2014 | 12.94 | 13.20 | 12.84 | 12.88 | 29,497 | -0.32(-2.42%) |
Oct 24, 2014 | 13.16 | 13.22 | 13.16 | 13.20 | 17,363 | -0.11(-0.83%) |
Oct 23, 2014 | 13.24 | 13.37 | 13.24 | 13.31 | 30,262 | +0.07(+0.53%) |
Oct 22, 2014 | 13.26 | 13.41 | 13.24 | 13.24 | 11,025 | -0.31(-2.29%) |
Oct 21, 2014 | 13.39 | 13.56 | 13.39 | 13.55 | 26,322 | +0.06(+0.41%) |
Oct 20, 2014 | 13.49 | 13.52 | 13.38 | 13.49 | 37,866 | +0.10(+0.78%) |
Oct 17, 2014 | 13.55 | 13.55 | 13.27 | 13.39 | 20,165 | +0.10(+0.71%) |
Oct 16, 2014 | 13.31 | 13.34 | 12.91 | 13.29 | 23,297 | -0.33(-2.42%) |
Oct 15, 2014 | 13.57 | 13.63 | 13.47 | 13.62 | 47,229 | +0.12(+0.93%) |
Oct 14, 2014 | 13.54 | 13.59 | 13.42 | 13.50 | 10,822 | -0.07(-0.52%) |
Oct 13, 2014 | 13.62 | 13.62 | 13.55 | 13.57 | 23,308 | -0.03(-0.22%) |
Oct 10, 2014 | 13.83 | 13.83 | 13.59 | 13.60 | 41,282 | -0.05(-0.40%) |
Oct 09, 2014 | 13.79 | 13.79 | 13.64 | 13.65 | 20,444 | -0.34(-2.39%) |
Oct 08, 2014 | 13.90 | 14.01 | 13.82 | 13.99 | 30,025 | +0.08(+0.58%) |
Oct 07, 2014 | 14.00 | 14.01 | 13.90 | 13.91 | 21,843 | -0.12(-0.82%) |
Oct 06, 2014 | 13.91 | 14.03 | 13.91 | 14.03 | 34,929 | -0.15(-1.06%) |
Oct 03, 2014 | 14.17 | 14.20 | 14.15 | 14.18 | 43,695 | +0.03(+0.18%) |
Oct 02, 2014 | 14.11 | 14.19 | 14.04 | 14.15 | 16,645 | +0.04(+0.28%) |
Oct 01, 2014 | 14.25 | 14.25 | 14.11 | 14.11 | 6,316 | -0.16(-1.09%) |
Sep 30, 2014 | 14.40 | 14.44 | 14.23 | 14.27 | 37,263 | -0.39(-2.69%) |
Sep 29, 2014 | 14.66 | 14.67 | 14.62 | 14.66 | 2,979 | -0.08(-0.54%) |
Sep 26, 2014 | 14.82 | 14.82 | 14.69 | 14.74 | 8,387 | +0.10(+0.68%) |
Sep 25, 2014 | 14.56 | 14.64 | 14.53 | 14.64 | 11,056 | -0.18(-1.25%) |
Sep 24, 2014 | 14.76 | 14.85 | 14.76 | 14.82 | 9,343 | +0.19(+1.30%) |
Sep 23, 2014 | 14.56 | 14.70 | 14.56 | 14.63 | 26,654 | -0.05(-0.34%) |
Sep 22, 2014 | 14.85 | 14.85 | 14.67 | 14.69 | 9,981 | +0.04(+0.25%) |
Sep 19, 2014 | 14.49 | 14.69 | 14.49 | 14.65 | 4,471 | +0.06(+0.40%) |
Sep 18, 2014 | 14.47 | 14.59 | 14.47 | 14.59 | 4,211 | +0.01(+0.07%) |
Sep 17, 2014 | 14.56 | 14.65 | 14.55 | 14.58 | 12,763 | -0.12(-0.82%) |
Sep 16, 2014 | 14.65 | 14.70 | 14.66 | 14.70 | 14,636 | +0.04(+0.27%) |
Sep 15, 2014 | 14.64 | 14.67 | 14.64 | 14.66 | 15,839 | +0.00(+0.00%) |
Sep 12, 2014 | 14.80 | 14.80 | 14.64 | 14.66 | 7,518 | +0.19(+1.28%) |
Sep 11, 2014 | 14.37 | 14.50 | 14.37 | 14.47 | 9,689 | +0.03(+0.17%) |
Sep 10, 2014 | 14.43 | 14.51 | 14.38 | 14.45 | 18,144 | +0.16(+1.12%) |
Sep 09, 2014 | 14.48 | 14.48 | 14.28 | 14.29 | 7,825 | -0.21(-1.41%) |
Sep 08, 2014 | 14.52 | 14.58 | 14.46 | 14.49 | 20,041 | -0.04(-0.24%) |
Sep 05, 2014 | 14.54 | 14.55 | 14.49 | 14.53 | 5,479 | -0.04(-0.27%) |
Sep 04, 2014 | 14.51 | 14.60 | 14.49 | 14.57 | 8,817 | +0.03(+0.21%) |
Sep 03, 2014 | 14.53 | 14.57 | 14.52 | 14.54 | 10,980 | +0.13(+0.90%) |
Sep 02, 2014 | 14.43 | 14.39 | 14.41 | 20,213 | -0.02(-0.14%) | |
Aug 29, 2014 | 14.43 | 14.43 | 14.43 | 0 | +0.14(+0.98%) | |
Aug 28, 2014 | 14.34 | 14.34 | 14.29 | 14.29 | 42,574 | -0.12(-0.80%) |
Aug 27, 2014 | 14.45 | 14.45 | 14.36 | 14.40 | 15,441 | -0.10(-0.66%) |
Aug 26, 2014 | 14.40 | 14.53 | 14.40 | 14.50 | 6,334 | -0.03(-0.21%) |
Aug 25, 2014 | 14.52 | 14.54 | 14.50 | 14.53 | 8,008 | -0.03(-0.21%) |
Aug 22, 2014 | 14.66 | 14.66 | 14.52 | 14.56 | 4,957 | -0.20(-1.32%) |
Aug 21, 2014 | 14.67 | 14.84 | 14.67 | 14.76 | 35,117 | +0.33(+2.29%) |
Aug 20, 2014 | 14.39 | 14.46 | 14.37 | 14.43 | 3,427 | -0.11(-0.79%) |
Aug 19, 2014 | 14.53 | 14.55 | 14.40 | 14.54 | 15,109 | +0.11(+0.80%) |
Aug 18, 2014 | 14.45 | 14.47 | 14.43 | 12,786 | -0.05(-0.35%) | |
Aug 15, 2014 | 14.40 | 14.55 | 14.40 | 14.47 | 38,071 | -0.04(-0.24%) |
Aug 14, 2014 | 14.36 | 14.52 | 14.36 | 14.51 | 16,748 | +0.05(+0.35%) |
Aug 13, 2014 | 14.49 | 14.16 | 14.46 | 8,522 | +0.30(+2.12%) | |
Aug 12, 2014 | 14.14 | 14.26 | 14.14 | 14.16 | 10,011 | -0.08(-0.56%) |
Aug 11, 2014 | 14.16 | 14.30 | 14.16 | 14.24 | 9,946 | +0.04(+0.28%) |
Aug 08, 2014 | 14.10 | 15.05 | 12.28 | 14.20 | 35,227 | -0.20(-1.39%) |
Aug 07, 2014 | 14.99 | 15.00 | 14.35 | 14.40 | 30,721 | -1.00(-6.49%) |
Aug 06, 2014 | 15.25 | 15.40 | 15.25 | 15.40 | 4,999 | +0.05(+0.33%) |
Aug 05, 2014 | 15.58 | 15.58 | 15.27 | 15.35 | 6,050 | -0.23(-1.48%) |
Aug 04, 2014 | 15.45 | 15.61 | 15.45 | 15.58 | 5,214 | +0.10(+0.65%) |
Aug 01, 2014 | 15.41 | 15.54 | 15.41 | 15.48 | 7,318 | -0.06(-0.39%) |
Jul 31, 2014 | 15.59 | 15.63 | 15.49 | 15.54 | 4,656 | +0.02(+0.16%) |
Jul 30, 2014 | 15.55 | 15.58 | 15.50 | 15.52 | 4,990 | -0.00(-0.03%) |
Jul 29, 2014 | 15.60 | 15.68 | 15.51 | 15.52 | 12,633 | -0.09(-0.58%) |
Jul 28, 2014 | 15.60 | 15.61 | 15.46 | 15.61 | 6,692 | +0.15(+0.97%) |
Jul 25, 2014 | 15.43 | 15.52 | 15.43 | 15.46 | 10,892 | +0.06(+0.39%) |
Jul 24, 2014 | 15.37 | 15.42 | 15.37 | 15.40 | 16,896 | +0.02(+0.13%) |
Jul 23, 2014 | 15.43 | 15.46 | 15.33 | 15.38 | 6,331 | -0.10(-0.65%) |
Jul 22, 2014 | 15.40 | 15.53 | 15.40 | 15.48 | 17,288 | +0.34(+2.25%) |
Jul 21, 2014 | 15.10 | 15.17 | 15.07 | 15.14 | 9,664 | -0.08(-0.53%) |
Jul 18, 2014 | 15.17 | 15.22 | 15.11 | 15.22 | 8,216 | +0.08(+0.53%) |
Jul 17, 2014 | 15.11 | 15.23 | 15.05 | 15.14 | 17,291 | -0.12(-0.79%) |
Jul 16, 2014 | 15.24 | 15.30 | 15.24 | 15.26 | 3,829 | -0.14(-0.91%) |
Jul 15, 2014 | 15.36 | 15.47 | 15.36 | 15.40 | 6,546 | -0.01(-0.06%) |
Jul 14, 2014 | 15.44 | 15.44 | 15.34 | 15.41 | 7,897 | +0.20(+1.31%) |
Jul 11, 2014 | 15.30 | 15.30 | 15.14 | 15.21 | 3,852 | +0.01(+0.07%) |
Jul 10, 2014 | 15.42 | 15.42 | 15.11 | 15.20 | 8,580 | -0.42(-2.70%) |
Jul 09, 2014 | 15.43 | 15.67 | 15.43 | 15.62 | 7,765 | +0.11(+0.69%) |
Jul 08, 2014 | 15.45 | 15.58 | 15.45 | 15.52 | 5,517 | -0.16(-1.05%) |
Jul 07, 2014 | 15.78 | 15.78 | 15.64 | 15.68 | 4,914 | +0.00(+0.00%) |
Jul 03, 2014 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 15.60 | 15.76 | 15.60 | 15.68 | 2,546 | -0.19(-1.20%) |
Jul 01, 2014 | 15.85 | 15.87 | 15.82 | 15.87 | 25,189 | +0.12(+0.76%) |
Jun 30, 2014 | 15.76 | 15.76 | 15.66 | 15.75 | 10,881 | +0.04(+0.25%) |
Jun 27, 2014 | 15.74 | 15.74 | 15.67 | 15.71 | 12,497 | -0.05(-0.32%) |
Jun 26, 2014 | 15.62 | 15.78 | 15.62 | 15.76 | 10,702 | -0.02(-0.13%) |
Jun 25, 2014 | 15.58 | 15.78 | 15.58 | 15.78 | 5,312 | +0.19(+1.22%) |
Jun 24, 2014 | 15.68 | 15.68 | 15.55 | 15.59 | 10,358 | -0.05(-0.32%) |
Jun 23, 2014 | 15.65 | 15.67 | 15.48 | 15.64 | 8,828 | -0.06(-0.38%) |
Jun 20, 2014 | 15.57 | 15.75 | 15.57 | 15.70 | 11,778 | -0.07(-0.41%) |
Jun 19, 2014 | 15.70 | 15.80 | 15.63 | 15.77 | 27,578 | -0.17(-1.07%) |
Jun 18, 2014 | 15.87 | 15.97 | 15.81 | 15.94 | 8,348 | -0.28(-1.70%) |
Jun 17, 2014 | 16.18 | 16.22 | 16.12 | 16.21 | 11,660 | +0.00(+0.00%) |
Jun 16, 2014 | 16.11 | 16.21 | 16.11 | 16.21 | 9,796 | +0.16(+1.00%) |
Jun 13, 2014 | 16.19 | 16.19 | 16.02 | 16.05 | 5,188 | +0.09(+0.56%) |
Jun 12, 2014 | 16.18 | 16.18 | 15.87 | 15.96 | 10,227 | +0.04(+0.25%) |
Jun 11, 2014 | 15.93 | 15.96 | 15.78 | 15.92 | 6,287 | -0.02(-0.13%) |
Jun 10, 2014 | 15.80 | 15.99 | 15.80 | 15.94 | 7,732 | +0.05(+0.31%) |
Jun 06, 2014 | 15.92 | 15.92 | 15.79 | 15.89 | 9,771 | -0.08(-0.50%) |
Jun 05, 2014 | 15.86 | 15.97 | 15.83 | 15.97 | 8,532 | -0.17(-1.05%) |
Jun 04, 2014 | 16.12 | 16.29 | 16.01 | 16.14 | 5,249 | -0.07(-0.43%) |
Jun 03, 2014 | 16.03 | 16.23 | 16.03 | 16.21 | 5,664 | -0.01(-0.06%) |
Jun 02, 2014 | 16.16 | 16.22 | 16.08 | 16.22 | 8,278 | +0.26(+1.63%) |
May 30, 2014 | 16.03 | 16.03 | 15.90 | 15.96 | 11,520 | -0.01(-0.06%) |
May 29, 2014 | 15.75 | 16.02 | 15.75 | 15.97 | 8,883 | +0.13(+0.82%) |
May 28, 2014 | 15.77 | 15.85 | 15.69 | 15.84 | 11,191 | +0.01(+0.06%) |
May 27, 2014 | 15.74 | 15.85 | 15.74 | 15.83 | 7,524 | +0.34(+2.19%) |
May 23, 2014 | 15.49 | 15.49 | 15.49 | 0 | -0.10(-0.64%) | |
May 22, 2014 | 15.58 | 15.65 | 15.58 | 15.59 | 1,958 | +0.06(+0.39%) |
May 21, 2014 | 15.38 | 15.54 | 15.35 | 15.53 | 8,877 | +0.24(+1.57%) |
May 20, 2014 | 15.21 | 15.39 | 15.21 | 15.29 | 6,096 | +0.00(+0.03%) |
May 19, 2014 | 15.15 | 15.35 | 14.85 | 15.29 | 18,882 | -0.41(-2.64%) |
May 16, 2014 | 15.50 | 15.72 | 15.50 | 15.70 | 23,258 | +0.46(+3.02%) |
May 15, 2014 | 15.28 | 15.30 | 15.20 | 15.24 | 21,157 | +0.14(+0.93%) |
May 14, 2014 | 15.45 | 15.45 | 15.10 | 15.10 | 17,017 | -0.45(-2.89%) |
May 13, 2014 | 15.85 | 15.85 | 15.55 | 15.55 | 13,511 | -0.33(-2.08%) |
May 12, 2014 | 15.73 | 15.88 | 15.73 | 15.88 | 9,042 | +0.08(+0.51%) |
May 09, 2014 | 15.73 | 15.81 | 15.69 | 15.80 | 25,980 | +0.06(+0.38%) |
May 08, 2014 | 15.94 | 15.94 | 15.69 | 15.74 | 11,798 | +0.03(+0.19%) |
May 07, 2014 | 15.76 | 15.85 | 15.69 | 15.71 | 11,206 | -0.06(-0.38%) |
May 06, 2014 | 15.78 | 15.78 | 15.69 | 15.77 | 14,226 | -0.02(-0.13%) |
May 05, 2014 | 15.76 | 15.80 | 15.59 | 15.79 | 8,414 | -0.06(-0.38%) |
May 02, 2014 | 15.75 | 15.89 | 15.75 | 15.85 | 8,342 | +0.01(+0.06%) |
May 01, 2014 | 15.76 | 15.89 | 15.76 | 15.84 | 11,926 | +0.14(+0.92%) |
Apr 30, 2014 | 15.50 | 15.75 | 15.50 | 15.70 | 10,401 | -0.11(-0.70%) |
Apr 29, 2014 | 15.82 | 15.85 | 15.70 | 15.80 | 10,087 | +0.09(+0.60%) |
Apr 28, 2014 | 15.67 | 15.82 | 15.57 | 15.71 | 7,201 | -0.05(-0.32%) |
Apr 25, 2014 | 15.72 | 15.80 | 15.56 | 15.76 | 30,444 | -0.07(-0.44%) |
Apr 24, 2014 | 15.91 | 15.91 | 15.60 | 15.83 | 12,612 | -0.22(-1.37%) |
Apr 23, 2014 | 15.90 | 16.13 | 15.90 | 16.05 | 8,659 | +0.05(+0.31%) |
Apr 22, 2014 | 15.96 | 16.12 | 15.96 | 16.00 | 11,687 | -0.18(-1.11%) |
Apr 21, 2014 | 16.06 | 16.18 | 16.02 | 16.18 | 6,688 | -0.04(-0.25%) |
Apr 17, 2014 | 16.22 | 16.22 | 16.22 | 0 | +0.20(+1.25%) | |
Apr 16, 2014 | 15.96 | 16.03 | 15.95 | 16.02 | 15,092 | +0.40(+2.56%) |
Apr 15, 2014 | 15.59 | 15.73 | 15.54 | 15.62 | 14,484 | -0.13(-0.83%) |
Apr 14, 2014 | 15.88 | 15.99 | 15.72 | 15.75 | 8,792 | +0.07(+0.45%) |
Apr 11, 2014 | 15.59 | 15.75 | 15.57 | 15.68 | 0 | -0.14(-0.88%) |
Apr 10, 2014 | 15.85 | 15.96 | 15.73 | 15.82 | 5,677 | -0.16(-1.00%) |
Apr 09, 2014 | 15.85 | 16.06 | 15.83 | 15.98 | 7,201 | -0.04(-0.25%) |
Apr 08, 2014 | 16.11 | 16.11 | 15.87 | 16.02 | 11,851 | +0.00(+0.00%) |
Apr 07, 2014 | 16.02 | 16.19 | 16.02 | 16.02 | 17,780 | -0.09(-0.56%) |
Apr 04, 2014 | 16.15 | 16.15 | 16.02 | 16.11 | 0 | +0.06(+0.37%) |
Apr 03, 2014 | 16.15 | 16.15 | 15.95 | 16.05 | 5,743 | -0.22(-1.35%) |
Apr 02, 2014 | 16.30 | 16.33 | 16.18 | 16.27 | 20,903 | +0.22(+1.37%) |
Apr 01, 2014 | 16.00 | 16.10 | 16.00 | 16.05 | 17,973 | +0.25(+1.58%) |
Mar 31, 2014 | 16.27 | 16.27 | 15.69 | 15.80 | 47,463 | -0.43(-2.62%) |
Mar 28, 2014 | 16.19 | 16.36 | 16.19 | 16.23 | 0 | +0.15(+0.90%) |
Mar 27, 2014 | 16.08 | 16.21 | 16.02 | 16.08 | 12,208 | +0.10(+0.63%) |
Mar 26, 2014 | 16.42 | 16.42 | 15.75 | 15.98 | 19,815 | +0.05(+0.31%) |
Mar 25, 2014 | 15.95 | 16.02 | 15.88 | 15.93 | 29,485 | -0.18(-1.12%) |
Mar 24, 2014 | 16.25 | 16.26 | 15.84 | 16.11 | 207,663 | -0.24(-1.47%) |
Mar 21, 2014 | 16.37 | 16.39 | 16.32 | 16.35 | 0 | -0.03(-0.18%) |
Mar 20, 2014 | 16.25 | 16.45 | 16.21 | 16.38 | 399,907 | -0.37(-2.21%) |
Mar 19, 2014 | 16.83 | 16.87 | 16.71 | 16.75 | 411,741 | -0.20(-1.18%) |
Mar 18, 2014 | 16.92 | 16.98 | 16.79 | 16.95 | 715,049 | -0.28(-1.63%) |
Mar 17, 2014 | 17.17 | 17.32 | 17.17 | 17.23 | 954,289 | -0.04(-0.23%) |
Mar 14, 2014 | 17.22 | 17.29 | 17.14 | 17.27 | 0 | -0.44(-2.48%) |
Mar 13, 2014 | 17.77 | 17.88 | 17.60 | 17.71 | 10,002 | -0.25(-1.39%) |
Mar 12, 2014 | 17.79 | 17.97 | 17.78 | 17.96 | 9,787 | -0.25(-1.37%) |
Mar 11, 2014 | 18.32 | 18.32 | 18.14 | 18.21 | 4,961 | +0.00(+0.00%) |
Mar 10, 2014 | 18.19 | 18.31 | 18.08 | 18.21 | 17,828 | +0.00(+0.00%) |
Mar 07, 2014 | 18.22 | 18.34 | 18.14 | 18.21 | 0 | -0.44(-2.36%) |
Mar 06, 2014 | 18.52 | 18.65 | 18.52 | 18.65 | 7,932 | +0.06(+0.32%) |
Mar 05, 2014 | 18.67 | 18.67 | 18.45 | 18.59 | 11,325 | +0.19(+1.03%) |
Mar 04, 2014 | 18.36 | 18.44 | 18.36 | 18.40 | 11,549 | +0.47(+2.62%) |