Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.47 | 15.64 | 15.41 | 15.59 | 1,025,440 | +0.15(+0.98%) |
Feb 26, 2015 | 15.56 | 15.56 | 15.40 | 15.44 | 2,001,902 | -0.08(-0.51%) |
Feb 25, 2015 | 15.62 | 15.64 | 15.44 | 15.52 | 1,448,593 | -0.14(-0.87%) |
Feb 24, 2015 | 15.83 | 15.83 | 15.62 | 15.66 | 1,246,974 | -0.19(-1.18%) |
Feb 23, 2015 | 15.90 | 15.91 | 15.69 | 15.85 | 1,045,421 | -0.06(-0.41%) |
Feb 20, 2015 | 15.70 | 15.92 | 15.63 | 15.91 | 1,048,552 | +0.14(+0.91%) |
Feb 19, 2015 | 15.74 | 15.81 | 15.63 | 15.77 | 1,086,207 | +0.03(+0.18%) |
Feb 18, 2015 | 15.54 | 15.74 | 15.54 | 15.74 | 1,448,280 | +0.17(+1.06%) |
Feb 17, 2015 | 15.61 | 15.67 | 15.49 | 15.57 | 1,595,282 | -0.05(-0.32%) |
Feb 13, 2015 | 15.28 | 15.62 | 15.62 | 15.62 | 2,020,860 | +0.27(+1.78%) |
Feb 12, 2015 | 14.27 | 15.64 | 14.22 | 15.35 | 4,218,413 | +1.25(+8.84%) |
Feb 11, 2015 | 14.30 | 14.35 | 14.04 | 14.10 | 1,314,794 | -0.24(-1.66%) |
Feb 10, 2015 | 14.38 | 14.40 | 13.94 | 14.34 | 2,076,625 | +0.06(+0.45%) |
Feb 09, 2015 | 14.30 | 14.39 | 14.18 | 14.27 | 1,147,062 | -0.07(-0.50%) |
Feb 06, 2015 | 14.48 | 14.53 | 14.28 | 14.35 | 833,736 | -0.10(-0.70%) |
Feb 05, 2015 | 14.40 | 14.53 | 14.32 | 14.45 | 747,474 | +0.10(+0.70%) |
Feb 04, 2015 | 14.30 | 14.43 | 14.30 | 14.35 | 742,170 | +0.01(+0.05%) |
Feb 03, 2015 | 14.27 | 14.37 | 14.17 | 14.34 | 918,858 | +0.13(+0.91%) |
Feb 02, 2015 | 14.09 | 14.23 | 13.91 | 14.21 | 785,567 | +0.12(+0.82%) |
Jan 30, 2015 | 14.28 | 14.38 | 14.08 | 14.09 | 775,899 | -0.29(-2.00%) |
Jan 29, 2015 | 14.42 | 14.43 | 14.17 | 14.38 | 1,021,371 | -0.04(-0.25%) |
Jan 28, 2015 | 14.52 | 14.55 | 14.40 | 14.42 | 1,179,829 | -0.05(-0.35%) |
Jan 27, 2015 | 14.40 | 14.48 | 14.35 | 14.47 | 688,635 | -0.07(-0.50%) |
Jan 26, 2015 | 14.42 | 14.54 | 14.27 | 14.54 | 1,121,046 | +0.13(+0.90%) |
Jan 23, 2015 | 14.40 | 14.43 | 14.19 | 14.41 | 1,287,877 | -0.21(-1.43%) |
Jan 22, 2015 | 14.53 | 14.65 | 14.38 | 14.62 | 1,281,351 | +0.14(+0.95%) |
Jan 21, 2015 | 14.47 | 14.52 | 14.35 | 14.48 | 655,786 | +0.01(+0.05%) |
Jan 20, 2015 | 14.21 | 14.48 | 14.17 | 14.48 | 886,891 | +0.27(+1.93%) |
Jan 16, 2015 | 14.13 | 14.22 | 14.07 | 14.20 | 773,844 | +0.08(+0.56%) |
Jan 15, 2015 | 14.23 | 14.29 | 14.07 | 14.12 | 852,552 | -0.07(-0.51%) |
Jan 14, 2015 | 14.02 | 14.22 | 13.95 | 14.20 | 1,031,335 | +0.06(+0.41%) |
Jan 13, 2015 | 14.16 | 14.30 | 14.04 | 14.14 | 1,131,450 | +0.09(+0.67%) |
Jan 12, 2015 | 14.01 | 14.13 | 13.89 | 14.04 | 875,241 | +0.03(+0.21%) |
Jan 09, 2015 | 14.22 | 14.25 | 13.98 | 14.02 | 2,361,838 | -0.22(-1.57%) |
Jan 08, 2015 | 13.99 | 14.25 | 13.99 | 14.24 | 1,361,265 | +0.35(+2.54%) |
Jan 07, 2015 | 13.71 | 13.91 | 13.56 | 13.89 | 1,007,437 | +0.30(+2.23%) |
Jan 06, 2015 | 13.66 | 13.73 | 13.45 | 13.58 | 1,351,574 | -0.04(-0.32%) |
Jan 05, 2015 | 13.76 | 13.77 | 13.55 | 13.63 | 1,560,313 | -0.17(-1.20%) |
Jan 02, 2015 | 13.92 | 14.02 | 13.73 | 13.79 | 953,096 | -0.04(-0.26%) |
Dec 31, 2014 | 14.19 | 13.83 | 13.83 | 13.83 | 712,200 | -0.31(-2.19%) |
Dec 30, 2014 | 14.22 | 14.36 | 14.14 | 14.14 | 738,305 | -0.14(-1.01%) |
Dec 29, 2014 | 14.13 | 14.34 | 14.07 | 14.28 | 607,339 | +0.12(+0.87%) |
Dec 26, 2014 | 14.07 | 14.17 | 14.01 | 14.16 | 557,221 | +0.16(+1.13%) |
Dec 24, 2014 | 13.91 | 14.00 | 14.00 | 14.00 | 232,589 | +0.04(+0.26%) |
Dec 23, 2014 | 14.01 | 14.07 | 13.93 | 13.96 | 566,687 | +0.01(+0.05%) |
Dec 22, 2014 | 13.83 | 13.98 | 13.77 | 13.96 | 745,156 | +0.14(+0.99%) |
Dec 19, 2014 | 13.71 | 13.91 | 13.63 | 13.82 | 2,732,785 | +0.12(+0.89%) |
Dec 18, 2014 | 13.55 | 13.72 | 13.46 | 13.70 | 1,324,833 | +0.30(+2.26%) |
Dec 17, 2014 | 13.22 | 13.42 | 13.06 | 13.40 | 1,054,808 | +0.24(+1.81%) |
Dec 16, 2014 | 13.24 | 13.41 | 13.11 | 13.16 | 1,708,493 | -0.12(-0.87%) |
Dec 15, 2014 | 13.68 | 13.69 | 13.26 | 13.27 | 1,397,831 | -0.37(-2.69%) |
Dec 12, 2014 | 13.68 | 13.86 | 13.64 | 13.64 | 1,472,518 | -0.17(-1.25%) |
Dec 11, 2014 | 13.71 | 13.89 | 13.58 | 13.81 | 1,578,060 | +0.17(+1.27%) |
Dec 10, 2014 | 13.64 | 13.82 | 13.56 | 13.64 | 1,386,435 | +0.03(+0.21%) |
Dec 09, 2014 | 13.56 | 13.65 | 13.35 | 13.61 | 1,925,874 | -0.09(-0.68%) |
Dec 08, 2014 | 13.88 | 13.99 | 13.68 | 13.71 | 938,838 | -0.19(-1.35%) |
Dec 05, 2014 | 13.68 | 13.93 | 13.68 | 13.89 | 1,855,474 | +0.19(+1.42%) |
Dec 04, 2014 | 13.89 | 13.91 | 13.54 | 13.70 | 2,115,414 | -0.17(-1.25%) |
Dec 03, 2014 | 13.71 | 13.91 | 13.66 | 13.87 | 1,754,740 | +0.18(+1.33%) |
Dec 02, 2014 | 13.69 | 13.75 | 13.52 | 13.69 | 2,060,200 | -0.01(-0.10%) |
Dec 01, 2014 | 13.88 | 13.96 | 13.66 | 13.70 | 1,540,159 | -0.25(-1.80%) |
Nov 28, 2014 | 13.97 | 14.09 | 13.91 | 13.95 | 631,150 | -0.02(-0.15%) |
Nov 26, 2014 | 13.78 | 13.98 | 13.98 | 13.98 | 1,088,607 | +0.19(+1.35%) |
Nov 25, 2014 | 13.95 | 13.96 | 13.78 | 13.79 | 1,828,880 | -0.19(-1.33%) |
Nov 24, 2014 | 14.18 | 14.28 | 13.94 | 13.98 | 1,733,410 | -0.19(-1.36%) |
Nov 21, 2014 | 14.16 | 14.49 | 14.11 | 14.17 | 2,877,768 | +0.13(+0.92%) |
Nov 20, 2014 | 13.80 | 14.15 | 13.78 | 14.04 | 1,774,651 | +0.18(+1.29%) |
Nov 19, 2014 | 13.91 | 13.96 | 13.78 | 13.86 | 865,269 | -0.06(-0.41%) |
Nov 18, 2014 | 13.88 | 14.03 | 13.83 | 13.92 | 1,648,968 | +0.07(+0.52%) |
Nov 17, 2014 | 13.37 | 13.92 | 13.37 | 13.85 | 1,741,983 | +0.49(+3.64%) |
Nov 14, 2014 | 13.45 | 13.65 | 13.35 | 13.36 | 2,827,430 | -0.06(-0.48%) |
Nov 13, 2014 | 13.39 | 13.60 | 13.27 | 13.42 | 2,611,711 | +0.01(+0.11%) |
Nov 12, 2014 | 13.30 | 13.83 | 13.24 | 13.41 | 2,906,059 | -0.32(-2.34%) |
Nov 11, 2014 | 14.08 | 14.13 | 13.70 | 13.73 | 1,648,013 | -0.33(-2.34%) |
Nov 10, 2014 | 13.87 | 14.15 | 13.75 | 14.06 | 1,770,323 | +0.21(+1.55%) |
Nov 07, 2014 | 13.82 | 14.02 | 13.73 | 13.85 | 2,092,243 | -0.05(-0.36%) |
Nov 06, 2014 | 13.41 | 13.93 | 13.28 | 13.90 | 2,319,466 | +0.51(+3.79%) |
Nov 05, 2014 | 13.53 | 13.57 | 13.35 | 13.39 | 1,564,378 | -0.01(-0.11%) |
Nov 04, 2014 | 13.43 | 13.62 | 13.35 | 13.40 | 751,442 | -0.06(-0.48%) |
Nov 03, 2014 | 13.60 | 13.60 | 13.40 | 13.47 | 1,335,686 | -0.13(-0.95%) |
Oct 31, 2014 | 13.52 | 13.61 | 13.41 | 13.60 | 1,180,312 | +0.19(+1.39%) |
Oct 30, 2014 | 13.32 | 13.50 | 13.30 | 13.41 | 1,047,859 | +0.04(+0.32%) |
Oct 29, 2014 | 13.42 | 13.43 | 13.20 | 13.37 | 1,197,025 | -0.06(-0.43%) |
Oct 28, 2014 | 13.28 | 13.44 | 13.22 | 13.42 | 1,188,094 | +0.16(+1.19%) |
Oct 27, 2014 | 13.20 | 13.49 | 13.49 | 13.27 | 1,989,136 | -0.22(-1.64%) |
Oct 24, 2014 | 13.68 | 13.68 | 13.47 | 13.49 | 942,254 | -0.14(-1.05%) |
Oct 23, 2014 | 13.56 | 13.77 | 13.52 | 13.63 | 1,538,153 | +0.18(+1.33%) |
Oct 22, 2014 | 13.47 | 13.71 | 13.43 | 13.45 | 1,211,850 | -0.01(-0.05%) |
Oct 21, 2014 | 13.29 | 13.51 | 13.24 | 13.46 | 824,340 | +0.20(+1.51%) |
Oct 20, 2014 | 13.01 | 13.26 | 12.95 | 13.26 | 996,454 | +0.21(+1.65%) |
Oct 17, 2014 | 12.89 | 13.08 | 12.76 | 13.05 | 1,140,820 | +0.29(+2.30%) |
Oct 16, 2014 | 12.67 | 12.82 | 12.52 | 12.75 | 1,947,834 | -0.12(-0.94%) |
Oct 15, 2014 | 12.75 | 12.97 | 12.62 | 12.87 | 1,782,639 | +0.02(+0.17%) |
Oct 14, 2014 | 12.82 | 13.05 | 12.79 | 12.85 | 1,050,553 | +0.12(+0.96%) |
Oct 13, 2014 | 12.69 | 12.92 | 12.64 | 12.73 | 1,255,776 | +0.09(+0.68%) |
Oct 10, 2014 | 12.76 | 12.95 | 12.64 | 12.64 | 1,831,214 | -0.22(-1.72%) |
Oct 09, 2014 | 13.18 | 13.24 | 12.87 | 12.87 | 2,232,594 | -0.34(-2.55%) |
Oct 08, 2014 | 13.12 | 13.22 | 13.01 | 13.20 | 1,602,342 | +0.09(+0.65%) |
Oct 07, 2014 | 12.98 | 13.17 | 12.93 | 13.12 | 1,951,550 | +0.03(+0.22%) |
Oct 06, 2014 | 13.11 | 13.15 | 12.96 | 13.09 | 1,008,186 | +0.04(+0.27%) |
Oct 03, 2014 | 13.05 | 13.21 | 12.94 | 13.05 | 3,461,987 | +0.11(+0.88%) |
Oct 02, 2014 | 13.02 | 13.08 | 12.76 | 12.94 | 2,514,875 | -0.11(-0.82%) |
Oct 01, 2014 | 13.08 | 13.21 | 12.97 | 13.05 | 3,292,475 | -0.09(-0.71%) |
Sep 30, 2014 | 13.10 | 13.20 | 12.97 | 13.14 | 2,124,913 | +0.04(+0.33%) |
Sep 29, 2014 | 12.99 | 13.18 | 12.96 | 13.10 | 1,689,755 | -0.01(-0.11%) |
Sep 26, 2014 | 13.17 | 13.17 | 12.97 | 13.11 | 1,493,794 | -0.03(-0.22%) |
Sep 25, 2014 | 13.32 | 13.35 | 13.08 | 13.14 | 4,161,213 | -0.26(-1.92%) |
Sep 24, 2014 | 13.08 | 13.41 | 13.05 | 13.40 | 2,393,328 | +0.33(+2.52%) |
Sep 23, 2014 | 13.05 | 13.10 | 12.98 | 13.07 | 1,520,069 | -0.06(-0.49%) |
Sep 22, 2014 | 13.34 | 13.34 | 13.07 | 13.13 | 1,365,540 | -0.29(-2.13%) |
Sep 19, 2014 | 13.65 | 13.65 | 13.36 | 13.42 | 2,992,224 | -0.21(-1.57%) |
Sep 18, 2014 | 13.50 | 13.65 | 13.42 | 13.63 | 1,184,100 | +0.17(+1.28%) |
Sep 17, 2014 | 13.32 | 13.49 | 13.20 | 13.46 | 1,751,566 | +0.12(+0.91%) |
Sep 16, 2014 | 13.36 | 13.46 | 13.30 | 13.34 | 1,409,283 | +0.02(+0.16%) |
Sep 15, 2014 | 13.37 | 13.39 | 13.23 | 13.32 | 1,551,770 | -0.01(-0.11%) |
Sep 12, 2014 | 13.50 | 13.57 | 13.32 | 13.33 | 1,201,213 | -0.21(-1.58%) |
Sep 11, 2014 | 13.42 | 13.61 | 13.39 | 13.55 | 1,110,277 | +0.09(+0.64%) |
Sep 10, 2014 | 13.60 | 13.63 | 13.45 | 13.46 | 936,132 | -0.12(-0.90%) |
Sep 09, 2014 | 13.73 | 13.75 | 13.58 | 13.58 | 772,263 | -0.13(-0.94%) |
Sep 08, 2014 | 13.77 | 13.92 | 13.67 | 13.71 | 1,148,594 | -0.16(-1.19%) |
Sep 05, 2014 | 13.71 | 13.89 | 13.68 | 13.88 | 1,049,345 | +0.21(+1.52%) |
Sep 04, 2014 | 13.67 | 13.79 | 13.57 | 13.67 | 1,191,125 | +0.03(+0.21%) |
Sep 03, 2014 | 13.75 | 13.79 | 13.62 | 13.64 | 911,766 | -0.10(-0.73%) |
Sep 02, 2014 | 14.01 | 14.06 | 13.73 | 13.74 | 1,373,940 | -0.27(-1.94%) |
Aug 29, 2014 | 13.83 | 14.01 | 14.01 | 14.01 | 758,811 | +0.19(+1.35%) |
Aug 28, 2014 | 13.83 | 13.92 | 13.76 | 13.83 | 1,180,968 | -0.04(-0.26%) |
Aug 27, 2014 | 13.93 | 14.08 | 13.85 | 13.86 | 1,013,444 | -0.09(-0.67%) |
Aug 26, 2014 | 14.03 | 14.04 | 13.86 | 13.95 | 1,195,393 | -0.09(-0.61%) |
Aug 25, 2014 | 13.72 | 14.09 | 13.68 | 14.04 | 1,419,748 | +0.40(+2.92%) |
Aug 22, 2014 | 13.61 | 13.70 | 13.56 | 13.64 | 1,005,195 | +0.00(+0.00%) |
Aug 21, 2014 | 13.80 | 13.82 | 13.64 | 13.64 | 1,233,741 | -0.16(-1.13%) |
Aug 20, 2014 | 13.73 | 13.82 | 13.68 | 13.80 | 749,503 | +0.01(+0.10%) |
Aug 19, 2014 | 13.79 | 13.82 | 13.68 | 13.78 | 867,398 | +0.00(+0.00%) |
Aug 18, 2014 | 13.73 | 13.91 | 13.72 | 13.78 | 1,151,648 | +0.09(+0.68%) |
Aug 15, 2014 | 14.00 | 14.07 | 13.65 | 13.69 | 1,896,143 | -0.28(-2.04%) |
Aug 14, 2014 | 13.69 | 14.01 | 13.64 | 13.98 | 2,315,940 | +0.26(+1.92%) |
Aug 13, 2014 | 13.58 | 13.80 | 13.39 | 13.71 | 3,003,178 | +0.13(+0.94%) |
Aug 12, 2014 | 13.19 | 13.83 | 13.16 | 13.58 | 6,641,013 | -0.65(-4.55%) |
Aug 11, 2014 | 14.20 | 14.30 | 14.13 | 14.23 | 3,276,310 | +0.05(+0.35%) |
Aug 08, 2014 | 13.85 | 14.08 | 13.83 | 14.18 | 1,701,784 | +0.33(+2.36%) |
Aug 07, 2014 | 13.93 | 13.99 | 13.84 | 13.85 | 1,680,489 | -0.04(-0.26%) |
Aug 06, 2014 | 13.60 | 13.90 | 13.57 | 13.89 | 868,420 | +0.25(+1.83%) |
Aug 05, 2014 | 13.78 | 13.88 | 13.64 | 13.64 | 908,928 | -0.17(-1.24%) |
Aug 04, 2014 | 13.62 | 13.84 | 13.58 | 13.81 | 962,573 | +0.21(+1.52%) |
Aug 01, 2014 | 13.53 | 13.67 | 13.50 | 13.61 | 1,469,374 | +0.03(+0.21%) |
Jul 31, 2014 | 13.88 | 13.97 | 13.57 | 13.58 | 1,812,416 | -0.41(-2.90%) |
Jul 30, 2014 | 13.99 | 14.01 | 13.90 | 13.98 | 1,138,873 | +0.01(+0.05%) |
Jul 29, 2014 | 14.02 | 14.14 | 13.96 | 13.98 | 1,407,671 | -0.04(-0.30%) |
Jul 28, 2014 | 14.19 | 14.22 | 14.01 | 14.02 | 1,096,388 | -0.14(-1.00%) |
Jul 25, 2014 | 14.12 | 14.22 | 14.12 | 14.16 | 1,015,457 | -0.04(-0.25%) |
Jul 24, 2014 | 14.23 | 14.27 | 14.08 | 14.20 | 2,163,997 | -0.01(-0.05%) |
Jul 23, 2014 | 14.35 | 14.35 | 14.11 | 14.20 | 1,546,671 | -0.15(-1.04%) |
Jul 22, 2014 | 14.38 | 14.46 | 14.29 | 14.35 | 829,529 | +0.00(+0.00%) |
Jul 21, 2014 | 14.26 | 14.37 | 14.15 | 14.35 | 1,502,967 | -0.01(-0.05%) |
Jul 18, 2014 | 14.42 | 14.44 | 14.23 | 14.36 | 1,224,996 | -0.01(-0.10%) |
Jul 17, 2014 | 14.60 | 14.60 | 14.34 | 14.37 | 1,372,907 | -0.30(-2.04%) |
Jul 16, 2014 | 15.01 | 15.01 | 14.53 | 14.67 | 1,504,146 | -0.28(-1.90%) |
Jul 15, 2014 | 14.96 | 15.05 | 14.91 | 14.96 | 1,503,362 | -0.06(-0.38%) |
Jul 14, 2014 | 14.89 | 15.13 | 14.84 | 15.01 | 1,744,866 | +0.16(+1.05%) |
Jul 11, 2014 | 14.61 | 14.93 | 14.58 | 14.86 | 1,852,556 | +0.26(+1.80%) |
Jul 10, 2014 | 14.27 | 14.65 | 14.24 | 14.59 | 912,884 | +0.13(+0.89%) |
Jul 09, 2014 | 14.62 | 14.64 | 14.40 | 14.47 | 1,007,015 | -0.16(-1.07%) |
Jul 08, 2014 | 14.70 | 14.74 | 14.59 | 14.62 | 1,056,900 | -0.16(-1.11%) |
Jul 07, 2014 | 14.79 | 14.85 | 14.72 | 14.79 | 592,329 | +0.00(+0.00%) |
Jul 03, 2014 | 14.84 | 14.79 | 14.79 | 14.79 | 695,569 | -0.05(-0.34%) |
Jul 02, 2014 | 14.95 | 15.02 | 14.81 | 14.84 | 996,169 | -0.14(-0.95%) |
Jul 01, 2014 | 15.01 | 15.20 | 14.93 | 14.98 | 1,364,315 | -0.01(-0.09%) |
Jun 30, 2014 | 14.74 | 15.01 | 14.64 | 14.99 | 1,662,012 | +0.28(+1.88%) |
Jun 27, 2014 | 14.71 | 14.81 | 14.66 | 14.72 | 1,512,448 | -0.02(-0.14%) |
Jun 26, 2014 | 14.70 | 14.81 | 14.64 | 14.74 | 1,237,996 | -0.10(-0.67%) |
Jun 25, 2014 | 14.89 | 14.94 | 14.74 | 14.84 | 1,632,731 | -0.16(-1.04%) |
Jun 24, 2014 | 15.02 | 15.06 | 14.91 | 14.99 | 1,764,471 | -0.06(-0.38%) |
Jun 23, 2014 | 15.00 | 15.20 | 14.98 | 15.05 | 1,655,995 | +0.04(+0.24%) |
Jun 20, 2014 | 14.97 | 15.08 | 14.92 | 15.01 | 1,844,974 | +0.11(+0.72%) |
Jun 19, 2014 | 14.89 | 14.95 | 14.76 | 14.91 | 1,513,535 | +0.04(+0.29%) |
Jun 18, 2014 | 14.63 | 14.89 | 14.59 | 14.86 | 1,412,023 | +0.18(+1.21%) |
Jun 17, 2014 | 14.60 | 14.94 | 14.54 | 14.69 | 3,012,252 | +0.09(+0.58%) |
Jun 16, 2014 | 14.30 | 14.64 | 14.27 | 14.60 | 1,800,300 | +0.32(+2.24%) |
Jun 13, 2014 | 14.10 | 14.31 | 14.07 | 14.28 | 1,147,866 | +0.18(+1.26%) |
Jun 12, 2014 | 14.16 | 14.19 | 14.02 | 14.10 | 1,206,270 | -0.10(-0.70%) |
Jun 11, 2014 | 14.30 | 14.32 | 14.16 | 14.20 | 552,890 | -0.13(-0.89%) |
Jun 10, 2014 | 14.42 | 14.45 | 14.22 | 14.33 | 1,092,095 | -0.24(-1.66%) |
Jun 06, 2014 | 14.67 | 14.73 | 14.52 | 14.57 | 1,274,050 | -0.11(-0.77%) |
Jun 05, 2014 | 14.62 | 14.72 | 14.57 | 14.69 | 1,071,984 | +0.05(+0.34%) |
Jun 04, 2014 | 14.57 | 14.72 | 14.53 | 14.64 | 1,593,315 | +0.04(+0.24%) |
Jun 03, 2014 | 14.70 | 14.78 | 14.54 | 14.60 | 2,039,007 | -0.10(-0.68%) |
Jun 02, 2014 | 14.56 | 14.88 | 14.56 | 14.70 | 1,401,375 | -0.04(-0.29%) |
May 30, 2014 | 14.97 | 15.08 | 14.72 | 14.74 | 1,158,102 | -0.27(-1.79%) |
May 29, 2014 | 14.93 | 15.05 | 14.85 | 15.01 | 677,703 | +0.08(+0.52%) |
May 28, 2014 | 14.95 | 15.10 | 14.86 | 14.93 | 1,044,791 | +0.01(+0.05%) |
May 27, 2014 | 14.91 | 15.04 | 14.81 | 14.93 | 1,086,317 | +0.12(+0.81%) |
May 23, 2014 | 14.56 | 14.81 | 14.81 | 14.81 | 1,542,306 | +0.29(+2.00%) |
May 22, 2014 | 14.57 | 14.64 | 14.45 | 14.52 | 1,122,306 | -0.03(-0.19%) |
May 21, 2014 | 14.79 | 14.79 | 14.47 | 14.55 | 1,345,898 | -0.22(-1.48%) |
May 20, 2014 | 14.93 | 14.95 | 14.54 | 14.76 | 1,981,423 | -0.18(-1.23%) |
May 19, 2014 | 15.06 | 15.13 | 14.91 | 14.95 | 1,329,719 | -0.19(-1.26%) |
May 16, 2014 | 14.67 | 15.15 | 14.66 | 15.14 | 2,102,512 | +0.48(+3.28%) |
May 15, 2014 | 14.20 | 14.85 | 14.06 | 14.66 | 3,462,656 | -0.04(-0.24%) |
May 14, 2014 | 14.95 | 14.97 | 14.66 | 14.69 | 1,124,610 | -0.27(-1.80%) |
May 13, 2014 | 14.86 | 15.07 | 14.79 | 14.96 | 1,544,328 | +0.09(+0.62%) |
May 12, 2014 | 14.88 | 15.03 | 14.84 | 14.87 | 1,394,645 | +0.06(+0.38%) |
May 09, 2014 | 14.66 | 14.82 | 14.64 | 14.81 | 629,210 | +0.11(+0.77%) |
May 08, 2014 | 14.76 | 14.93 | 14.63 | 14.70 | 752,620 | -0.10(-0.67%) |
May 07, 2014 | 14.74 | 14.81 | 14.63 | 14.80 | 609,862 | +0.12(+0.82%) |
May 06, 2014 | 14.90 | 14.90 | 14.67 | 14.68 | 1,048,636 | -0.30(-1.98%) |
May 05, 2014 | 14.62 | 15.00 | 14.47 | 14.98 | 1,792,186 | +0.27(+1.83%) |
May 02, 2014 | 14.67 | 14.79 | 14.62 | 14.71 | 698,964 | +0.01(+0.05%) |
May 01, 2014 | 14.75 | 14.83 | 14.56 | 14.70 | 1,069,412 | +0.19(+1.32%) |
Apr 30, 2014 | 14.24 | 14.52 | 14.16 | 14.51 | 939,673 | +0.26(+1.84%) |
Apr 29, 2014 | 14.34 | 14.52 | 14.23 | 14.25 | 596,042 | -0.06(-0.45%) |
Apr 28, 2014 | 14.48 | 14.81 | 14.28 | 14.31 | 2,360,467 | -0.13(-0.93%) |
Apr 25, 2014 | 14.44 | 14.51 | 14.37 | 14.45 | 489,713 | +0.00(+0.00%) |
Apr 24, 2014 | 14.53 | 14.55 | 14.39 | 14.45 | 622,645 | -0.08(-0.54%) |
Apr 23, 2014 | 14.40 | 14.56 | 14.37 | 14.52 | 553,028 | +0.16(+1.08%) |
Apr 22, 2014 | 14.44 | 14.56 | 14.31 | 14.37 | 800,231 | -0.04(-0.29%) |
Apr 21, 2014 | 14.35 | 14.58 | 14.35 | 14.41 | 551,895 | +0.11(+0.74%) |
Apr 17, 2014 | 14.43 | 14.31 | 14.31 | 14.31 | 739,475 | -0.15(-1.03%) |
Apr 16, 2014 | 14.29 | 14.49 | 14.23 | 14.45 | 528,643 | +0.26(+1.84%) |
Apr 15, 2014 | 14.44 | 14.44 | 14.06 | 14.19 | 863,064 | -0.22(-1.52%) |
Apr 14, 2014 | 14.35 | 14.63 | 14.27 | 14.41 | 878,304 | +0.19(+1.34%) |
Apr 11, 2014 | 14.31 | 14.46 | 14.11 | 14.22 | 1,336,661 | -0.14(-0.99%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.31 | 14.36 | 884,310 | -0.32(-2.17%) |
Apr 09, 2014 | 14.65 | 14.70 | 14.54 | 14.68 | 1,047,356 | +0.08(+0.53%) |
Apr 08, 2014 | 14.47 | 14.60 | 14.38 | 14.60 | 1,579,699 | +0.16(+1.08%) |
Apr 07, 2014 | 14.21 | 14.64 | 14.21 | 14.45 | 1,432,548 | +0.20(+1.39%) |
Apr 04, 2014 | 14.75 | 14.81 | 14.23 | 14.25 | 1,788,510 | -0.46(-3.13%) |
Apr 03, 2014 | 14.93 | 14.96 | 14.66 | 14.71 | 1,880,412 | -0.24(-1.61%) |
Apr 02, 2014 | 14.97 | 15.11 | 14.88 | 14.95 | 798,940 | -0.05(-0.33%) |
Apr 01, 2014 | 15.13 | 15.17 | 14.88 | 15.00 | 1,577,749 | -0.17(-1.12%) |
Mar 31, 2014 | 14.95 | 15.19 | 14.86 | 15.17 | 1,469,673 | +0.32(+2.14%) |
Mar 28, 2014 | 14.79 | 14.96 | 14.74 | 14.85 | 1,056,674 | +0.06(+0.43%) |
Mar 27, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,361,706 | -0.23(-1.55%) |
Mar 26, 2014 | 15.00 | 15.16 | 14.93 | 15.02 | 1,266,362 | +0.11(+0.71%) |
Mar 25, 2014 | 15.20 | 15.28 | 14.80 | 14.91 | 1,914,254 | -0.25(-1.68%) |
Mar 24, 2014 | 15.17 | 15.25 | 15.05 | 15.17 | 2,672,407 | +0.06(+0.37%) |
Mar 21, 2014 | 14.64 | 15.13 | 14.64 | 15.11 | 5,933,818 | +0.50(+3.44%) |
Mar 20, 2014 | 14.58 | 14.61 | 14.45 | 14.61 | 1,492,082 | -0.01(-0.10%) |
Mar 19, 2014 | 14.86 | 14.89 | 14.60 | 14.62 | 1,654,823 | -0.23(-1.57%) |
Mar 18, 2014 | 14.67 | 14.89 | 14.47 | 14.86 | 2,490,735 | +0.64(+4.53%) |
Mar 17, 2014 | 14.15 | 14.31 | 14.05 | 14.21 | 1,851,587 | +0.13(+0.90%) |
Mar 14, 2014 | 14.17 | 14.30 | 14.07 | 14.09 | 1,290,250 | -0.11(-0.75%) |
Mar 13, 2014 | 14.19 | 14.22 | 13.92 | 14.19 | 1,897,320 | +0.04(+0.30%) |
Mar 12, 2014 | 14.21 | 14.39 | 14.12 | 14.15 | 1,687,664 | -0.22(-1.53%) |
Mar 11, 2014 | 14.37 | 14.46 | 14.23 | 14.37 | 953,363 | -0.02(-0.15%) |
Mar 10, 2014 | 14.51 | 14.57 | 14.36 | 14.39 | 874,439 | -0.16(-1.07%) |
Mar 07, 2014 | 14.55 | 14.61 | 14.39 | 14.55 | 869,070 | +0.06(+0.44%) |
Mar 06, 2014 | 14.61 | 14.62 | 14.32 | 14.48 | 1,218,076 | -0.10(-0.68%) |
Mar 05, 2014 | 14.49 | 14.61 | 14.40 | 14.58 | 1,023,298 | +0.12(+0.83%) |
Mar 04, 2014 | 14.37 | 14.58 | 14.35 | 14.46 | 1,028,265 | +0.22(+1.54%) |