Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.57 | 12.75 | 12.33 | 12.61 | 779,407 | -0.05(-0.41%) |
Mar 30, 2015 | 12.41 | 12.66 | 12.24 | 12.66 | 874,583 | +0.29(+2.36%) |
Mar 27, 2015 | 12.61 | 12.61 | 12.27 | 12.37 | 707,574 | -0.29(-2.26%) |
Mar 26, 2015 | 12.83 | 13.08 | 12.64 | 12.65 | 854,576 | -0.08(-0.61%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.42 | 12.73 | 1,007,474 | +0.25(+1.98%) |
Mar 24, 2015 | 12.57 | 12.66 | 12.39 | 12.48 | 633,860 | -0.11(-0.88%) |
Mar 23, 2015 | 12.53 | 12.65 | 12.42 | 12.59 | 411,671 | +0.05(+0.41%) |
Mar 20, 2015 | 12.61 | 12.85 | 12.49 | 12.54 | 701,925 | +0.06(+0.52%) |
Mar 19, 2015 | 12.48 | 12.72 | 12.44 | 12.48 | 739,085 | -0.18(-1.44%) |
Mar 18, 2015 | 12.15 | 12.68 | 12.14 | 12.66 | 886,520 | +0.41(+3.34%) |
Mar 17, 2015 | 12.01 | 12.27 | 11.87 | 12.25 | 451,367 | +0.16(+1.29%) |
Mar 16, 2015 | 11.98 | 12.13 | 11.80 | 12.09 | 758,642 | +0.03(+0.27%) |
Mar 13, 2015 | 11.88 | 12.09 | 11.77 | 12.06 | 479,228 | +0.11(+0.92%) |
Mar 12, 2015 | 11.96 | 12.07 | 11.88 | 11.95 | 419,266 | +0.10(+0.82%) |
Mar 11, 2015 | 11.90 | 12.05 | 11.82 | 11.85 | 466,061 | -0.05(-0.38%) |
Mar 10, 2015 | 11.96 | 12.09 | 11.81 | 11.90 | 704,884 | -0.30(-2.45%) |
Mar 09, 2015 | 12.06 | 12.32 | 11.93 | 12.20 | 1,092,304 | +0.18(+1.46%) |
Mar 06, 2015 | 12.40 | 12.67 | 12.01 | 12.02 | 718,038 | -0.45(-3.64%) |
Mar 05, 2015 | 12.56 | 12.69 | 12.41 | 12.48 | 1,144,552 | -0.08(-0.67%) |
Mar 04, 2015 | 12.66 | 12.66 | 12.44 | 12.56 | 1,401,240 | -0.10(-0.76%) |
Mar 03, 2015 | 12.62 | 12.88 | 12.44 | 12.66 | 945,442 | +0.03(+0.26%) |
Mar 02, 2015 | 12.75 | 12.78 | 12.44 | 12.62 | 934,589 | -0.13(-1.01%) |
Feb 27, 2015 | 13.24 | 13.29 | 12.46 | 12.75 | 1,277,697 | +0.41(+3.29%) |
Feb 26, 2015 | 12.57 | 12.68 | 12.29 | 12.35 | 1,050,748 | -0.26(-2.04%) |
Feb 25, 2015 | 12.48 | 12.66 | 12.35 | 12.60 | 772,602 | +0.09(+0.72%) |
Feb 24, 2015 | 12.33 | 12.59 | 12.30 | 12.51 | 570,842 | +0.23(+1.83%) |
Feb 23, 2015 | 12.40 | 12.53 | 12.24 | 12.29 | 1,349,608 | -0.25(-2.00%) |
Feb 20, 2015 | 12.68 | 12.85 | 12.36 | 12.54 | 1,065,967 | -0.14(-1.07%) |
Feb 19, 2015 | 12.80 | 12.98 | 12.61 | 12.68 | 778,871 | -0.24(-1.85%) |
Feb 18, 2015 | 12.68 | 13.05 | 12.65 | 12.91 | 684,038 | +0.07(+0.55%) |
Feb 17, 2015 | 12.98 | 13.06 | 12.61 | 12.84 | 646,429 | -0.05(-0.35%) |
Feb 13, 2015 | 12.94 | 12.89 | 12.89 | 12.89 | 1,103,025 | +0.14(+1.06%) |
Feb 12, 2015 | 12.95 | 13.14 | 12.63 | 12.75 | 794,118 | -0.01(-0.10%) |
Feb 11, 2015 | 12.69 | 13.01 | 12.51 | 12.77 | 1,042,857 | -0.06(-0.50%) |
Feb 10, 2015 | 12.72 | 12.89 | 12.13 | 12.83 | 1,581,049 | +0.11(+0.86%) |
Feb 09, 2015 | 13.27 | 13.55 | 12.70 | 12.72 | 1,524,205 | -0.51(-3.85%) |
Feb 06, 2015 | 13.11 | 13.32 | 13.02 | 13.23 | 1,314,431 | +0.15(+1.18%) |
Feb 05, 2015 | 12.73 | 13.22 | 12.73 | 13.08 | 1,834,806 | +0.53(+4.27%) |
Feb 04, 2015 | 12.32 | 12.75 | 12.11 | 12.54 | 2,333,447 | -0.06(-0.51%) |
Feb 03, 2015 | 11.83 | 12.71 | 11.83 | 12.60 | 1,960,743 | +0.68(+5.67%) |
Feb 02, 2015 | 11.49 | 11.99 | 11.43 | 11.93 | 1,467,503 | +0.66(+5.83%) |
Jan 30, 2015 | 11.11 | 11.50 | 10.90 | 11.27 | 1,280,296 | +0.07(+0.63%) |
Jan 29, 2015 | 10.99 | 11.24 | 10.65 | 11.20 | 1,553,609 | +0.26(+2.36%) |
Jan 28, 2015 | 11.49 | 11.55 | 10.91 | 10.94 | 1,358,186 | -0.53(-4.66%) |
Jan 27, 2015 | 11.09 | 11.59 | 11.09 | 11.48 | 1,054,669 | +0.31(+2.77%) |
Jan 26, 2015 | 11.02 | 11.32 | 10.96 | 11.17 | 1,016,287 | +0.11(+0.99%) |
Jan 23, 2015 | 11.11 | 11.36 | 10.96 | 11.06 | 868,072 | -0.10(-0.87%) |
Jan 22, 2015 | 11.37 | 11.41 | 11.00 | 11.15 | 747,993 | -0.10(-0.86%) |
Jan 21, 2015 | 10.82 | 11.40 | 10.75 | 11.25 | 1,375,523 | +0.48(+4.43%) |
Jan 20, 2015 | 10.93 | 10.93 | 10.41 | 10.77 | 1,452,699 | -0.15(-1.42%) |
Jan 16, 2015 | 10.75 | 11.14 | 10.65 | 10.93 | 1,116,833 | +0.21(+1.92%) |
Jan 15, 2015 | 11.08 | 11.13 | 10.52 | 10.72 | 1,709,100 | -0.17(-1.54%) |
Jan 14, 2015 | 10.68 | 11.09 | 10.43 | 10.89 | 1,868,201 | -0.10(-0.88%) |
Jan 13, 2015 | 11.44 | 11.48 | 10.81 | 10.99 | 1,595,458 | -0.29(-2.57%) |
Jan 12, 2015 | 11.61 | 11.63 | 11.10 | 11.28 | 2,127,081 | -0.43(-3.69%) |
Jan 09, 2015 | 11.81 | 12.05 | 11.57 | 11.71 | 1,553,705 | -0.10(-0.87%) |
Jan 08, 2015 | 11.77 | 11.97 | 11.57 | 11.81 | 1,551,523 | +0.17(+1.50%) |
Jan 07, 2015 | 12.07 | 12.16 | 11.54 | 11.64 | 1,533,514 | -0.24(-2.01%) |
Jan 06, 2015 | 11.85 | 11.97 | 11.51 | 11.88 | 2,578,243 | +0.05(+0.44%) |
Jan 05, 2015 | 12.77 | 12.81 | 11.73 | 11.82 | 2,216,681 | -1.11(-8.62%) |
Jan 02, 2015 | 13.15 | 13.37 | 12.81 | 12.94 | 1,438,450 | -0.17(-1.33%) |
Dec 31, 2014 | 12.64 | 13.11 | 13.11 | 13.11 | 1,734,612 | +0.41(+3.19%) |
Dec 30, 2014 | 12.57 | 12.92 | 12.44 | 12.71 | 1,304,917 | -0.12(-0.95%) |
Dec 29, 2014 | 13.17 | 13.17 | 12.50 | 12.83 | 1,471,287 | -0.33(-2.50%) |
Dec 26, 2014 | 13.30 | 13.31 | 12.83 | 13.16 | 1,010,129 | +0.01(+0.10%) |
Dec 24, 2014 | 13.82 | 13.15 | 13.15 | 13.15 | 1,042,815 | -0.63(-4.58%) |
Dec 23, 2014 | 13.67 | 13.82 | 13.30 | 13.78 | 2,077,356 | +0.41(+3.04%) |
Dec 22, 2014 | 13.00 | 13.43 | 12.93 | 13.37 | 2,850,648 | +0.31(+2.37%) |
Dec 19, 2014 | 12.92 | 13.09 | 12.68 | 13.06 | 1,589,232 | +0.16(+1.25%) |
Dec 18, 2014 | 13.56 | 13.78 | 12.53 | 12.90 | 3,071,149 | -0.36(-2.72%) |
Dec 17, 2014 | 11.86 | 13.38 | 11.81 | 13.26 | 3,613,034 | +1.40(+11.79%) |
Dec 16, 2014 | 11.46 | 12.42 | 11.34 | 11.86 | 2,054,996 | +0.26(+2.28%) |
Dec 15, 2014 | 12.06 | 12.19 | 11.55 | 11.60 | 2,196,795 | -0.31(-2.60%) |
Dec 12, 2014 | 11.26 | 12.02 | 11.09 | 11.91 | 2,396,303 | +0.48(+4.17%) |
Dec 11, 2014 | 11.50 | 11.75 | 11.35 | 11.43 | 1,958,839 | +0.18(+1.60%) |
Dec 10, 2014 | 11.35 | 11.59 | 11.03 | 11.25 | 2,509,655 | -0.27(-2.35%) |
Dec 09, 2014 | 10.98 | 11.92 | 10.93 | 11.52 | 2,966,794 | +0.39(+3.47%) |
Dec 08, 2014 | 11.74 | 11.79 | 10.90 | 11.14 | 3,141,083 | -0.34(-2.92%) |
Dec 05, 2014 | 11.88 | 12.07 | 11.56 | 11.47 | 2,292,374 | -0.44(-3.73%) |
Dec 04, 2014 | 11.81 | 12.10 | 11.46 | 11.92 | 3,154,050 | -0.08(-0.70%) |
Dec 03, 2014 | 10.27 | 12.15 | 10.23 | 12.00 | 5,897,260 | +1.72(+16.74%) |
Dec 02, 2014 | 10.41 | 11.07 | 10.27 | 10.28 | 3,430,058 | -0.24(-2.27%) |
Dec 01, 2014 | 11.21 | 11.28 | 9.921 | 10.52 | 6,344,494 | -0.85(-7.48%) |
Nov 28, 2014 | 13.46 | 13.46 | 11.00 | 11.37 | 3,499,473 | -2.37(-17.26%) |
Nov 26, 2014 | 13.68 | 13.74 | 13.74 | 13.74 | 1,391,972 | +0.03(+0.19%) |
Nov 25, 2014 | 13.89 | 14.05 | 13.53 | 13.71 | 2,329,536 | -0.13(-0.93%) |
Nov 24, 2014 | 13.14 | 13.94 | 13.02 | 13.84 | 3,270,341 | +0.72(+5.46%) |
Nov 21, 2014 | 12.83 | 13.39 | 12.83 | 13.12 | 2,994,081 | +0.58(+4.59%) |
Nov 20, 2014 | 12.43 | 12.61 | 11.84 | 12.55 | 2,640,106 | +0.60(+5.04%) |
Nov 19, 2014 | 12.13 | 12.18 | 11.74 | 11.95 | 2,181,252 | -0.19(-1.53%) |
Nov 18, 2014 | 12.27 | 12.39 | 11.95 | 12.13 | 1,778,485 | -0.13(-1.10%) |
Nov 17, 2014 | 12.39 | 12.52 | 12.16 | 12.27 | 1,764,482 | -0.13(-1.08%) |
Nov 14, 2014 | 12.58 | 12.61 | 11.91 | 12.40 | 1,815,154 | -0.21(-1.68%) |
Nov 13, 2014 | 12.97 | 13.06 | 12.43 | 12.61 | 1,193,920 | -0.44(-3.34%) |
Nov 12, 2014 | 12.79 | 13.08 | 12.69 | 13.05 | 848,113 | +0.16(+1.24%) |
Nov 11, 2014 | 12.86 | 13.04 | 12.74 | 12.89 | 1,469,826 | -0.04(-0.35%) |
Nov 10, 2014 | 12.68 | 13.14 | 12.52 | 12.93 | 1,863,634 | +0.29(+2.33%) |
Nov 07, 2014 | 12.56 | 12.88 | 12.10 | 12.64 | 2,774,035 | +0.05(+0.41%) |
Nov 06, 2014 | 11.98 | 12.62 | 11.98 | 12.59 | 1,890,748 | +0.58(+4.85%) |
Nov 05, 2014 | 12.04 | 12.41 | 11.95 | 12.00 | 2,272,967 | +0.04(+0.37%) |
Nov 04, 2014 | 13.10 | 13.10 | 11.93 | 11.96 | 2,442,609 | -1.38(-10.32%) |
Nov 03, 2014 | 13.31 | 14.00 | 12.98 | 13.34 | 2,222,367 | +0.01(+0.05%) |
Oct 31, 2014 | 13.09 | 13.42 | 12.90 | 13.33 | 1,408,059 | +0.52(+4.05%) |
Oct 30, 2014 | 12.62 | 13.11 | 12.61 | 12.81 | 1,064,342 | -0.04(-0.30%) |
Oct 29, 2014 | 13.05 | 13.25 | 12.50 | 12.85 | 1,636,848 | -0.15(-1.18%) |
Oct 28, 2014 | 12.66 | 13.05 | 12.51 | 13.00 | 1,370,475 | +0.41(+3.25%) |
Oct 27, 2014 | 13.16 | 13.43 | 13.43 | 12.59 | 2,768,480 | -0.84(-6.24%) |
Oct 24, 2014 | 13.21 | 13.62 | 13.00 | 13.43 | 1,041,964 | +0.22(+1.65%) |
Oct 23, 2014 | 13.26 | 13.57 | 12.96 | 13.21 | 1,933,291 | +0.17(+1.33%) |
Oct 22, 2014 | 14.25 | 14.37 | 13.01 | 13.04 | 2,399,544 | -1.03(-7.32%) |
Oct 21, 2014 | 13.50 | 14.30 | 13.41 | 14.07 | 3,252,423 | +0.72(+5.37%) |
Oct 20, 2014 | 13.73 | 13.73 | 13.14 | 13.35 | 1,893,544 | -0.38(-2.75%) |
Oct 17, 2014 | 12.87 | 13.76 | 12.84 | 13.73 | 4,029,319 | +1.11(+8.83%) |
Oct 16, 2014 | 11.52 | 12.81 | 11.50 | 12.62 | 4,054,591 | +1.13(+9.81%) |
Oct 15, 2014 | 10.67 | 11.72 | 10.12 | 11.49 | 3,906,916 | +0.58(+5.34%) |
Oct 14, 2014 | 11.10 | 11.39 | 10.33 | 10.91 | 5,207,078 | +0.01(+0.06%) |
Oct 13, 2014 | 12.00 | 12.49 | 10.84 | 10.90 | 4,106,164 | -1.07(-8.93%) |
Oct 10, 2014 | 11.68 | 12.69 | 11.50 | 11.97 | 5,272,736 | +0.09(+0.75%) |
Oct 09, 2014 | 13.22 | 13.27 | 11.56 | 11.88 | 6,383,517 | -1.34(-10.12%) |
Oct 08, 2014 | 13.15 | 13.23 | 12.39 | 13.22 | 3,825,554 | +0.07(+0.54%) |
Oct 07, 2014 | 13.38 | 13.59 | 13.12 | 13.15 | 1,361,947 | -0.30(-2.24%) |
Oct 06, 2014 | 13.92 | 13.92 | 13.38 | 13.45 | 1,553,114 | -0.47(-3.36%) |
Oct 03, 2014 | 13.99 | 14.25 | 13.66 | 13.92 | 1,736,709 | +0.08(+0.60%) |
Oct 02, 2014 | 13.42 | 13.98 | 13.25 | 13.83 | 2,342,469 | +0.51(+3.84%) |
Oct 01, 2014 | 14.09 | 14.09 | 13.31 | 13.32 | 2,793,882 | -0.77(-5.45%) |
Sep 30, 2014 | 14.69 | 14.69 | 14.02 | 14.09 | 2,394,830 | -0.63(-4.26%) |
Sep 29, 2014 | 15.01 | 15.08 | 14.56 | 14.72 | 1,011,578 | -0.42(-2.79%) |
Sep 26, 2014 | 14.84 | 15.28 | 14.78 | 15.14 | 1,251,846 | +0.29(+1.94%) |
Sep 25, 2014 | 15.44 | 15.56 | 14.78 | 14.85 | 1,856,978 | -0.67(-4.33%) |
Sep 24, 2014 | 15.61 | 15.83 | 15.35 | 15.52 | 1,038,860 | +0.05(+0.33%) |
Sep 23, 2014 | 15.56 | 15.95 | 15.40 | 15.47 | 1,986,025 | -0.15(-0.94%) |
Sep 22, 2014 | 16.38 | 16.52 | 15.51 | 15.62 | 2,719,947 | -0.83(-5.06%) |
Sep 19, 2014 | 15.74 | 16.76 | 15.68 | 16.45 | 2,414,928 | +0.75(+4.77%) |
Sep 18, 2014 | 15.77 | 15.99 | 15.68 | 15.70 | 778,419 | -0.06(-0.37%) |
Sep 17, 2014 | 15.95 | 16.25 | 15.70 | 15.76 | 1,278,682 | -0.19(-1.16%) |
Sep 16, 2014 | 15.19 | 16.32 | 15.16 | 15.95 | 2,023,172 | +0.71(+4.66%) |
Sep 15, 2014 | 15.53 | 15.56 | 15.12 | 15.24 | 1,207,518 | -0.28(-1.82%) |
Sep 12, 2014 | 15.47 | 15.58 | 15.35 | 15.52 | 1,063,436 | +0.06(+0.41%) |
Sep 11, 2014 | 15.65 | 15.80 | 15.44 | 15.45 | 1,633,753 | -0.36(-2.27%) |
Sep 10, 2014 | 15.81 | 15.95 | 15.64 | 15.81 | 1,296,556 | -0.03(-0.20%) |
Sep 09, 2014 | 15.12 | 15.92 | 15.12 | 15.84 | 2,124,510 | +0.67(+4.39%) |
Sep 08, 2014 | 14.98 | 15.24 | 14.87 | 15.18 | 1,319,396 | +0.07(+0.47%) |
Sep 05, 2014 | 14.96 | 15.14 | 14.79 | 15.11 | 1,359,266 | +0.03(+0.17%) |
Sep 04, 2014 | 15.54 | 15.54 | 14.87 | 15.08 | 2,568,373 | -0.47(-3.01%) |
Sep 03, 2014 | 15.84 | 15.84 | 15.41 | 15.55 | 858,344 | -0.18(-1.14%) |
Sep 02, 2014 | 16.15 | 16.20 | 15.69 | 15.73 | 1,055,485 | -0.47(-2.92%) |
Aug 29, 2014 | 16.10 | 16.20 | 16.20 | 16.20 | 566,075 | +0.14(+0.88%) |
Aug 28, 2014 | 15.97 | 16.13 | 15.91 | 16.06 | 750,751 | +0.06(+0.40%) |
Aug 27, 2014 | 16.02 | 16.24 | 15.81 | 16.00 | 1,238,606 | -0.01(-0.08%) |
Aug 26, 2014 | 15.72 | 16.26 | 15.66 | 16.01 | 1,224,992 | +0.31(+1.99%) |
Aug 25, 2014 | 15.55 | 15.83 | 15.53 | 15.70 | 1,563,270 | +0.21(+1.36%) |
Aug 22, 2014 | 15.48 | 15.60 | 15.37 | 15.49 | 1,781,725 | -0.10(-0.61%) |
Aug 21, 2014 | 16.18 | 16.18 | 15.43 | 15.58 | 2,935,258 | -0.65(-4.00%) |
Aug 20, 2014 | 16.92 | 16.97 | 15.97 | 16.23 | 2,634,369 | -0.38(-2.26%) |
Aug 19, 2014 | 17.08 | 17.08 | 16.48 | 16.61 | 1,630,999 | -0.15(-0.91%) |
Aug 18, 2014 | 16.74 | 17.04 | 16.57 | 16.76 | 1,524,831 | +0.30(+1.82%) |
Aug 15, 2014 | 16.48 | 16.83 | 16.41 | 16.46 | 1,457,649 | +0.11(+0.70%) |
Aug 14, 2014 | 16.25 | 16.71 | 16.06 | 16.35 | 1,600,150 | +0.15(+0.94%) |
Aug 13, 2014 | 15.86 | 16.23 | 15.86 | 16.20 | 923,176 | +0.37(+2.34%) |
Aug 12, 2014 | 16.17 | 16.21 | 15.60 | 15.83 | 1,162,305 | -0.38(-2.32%) |
Aug 11, 2014 | 15.86 | 16.33 | 15.79 | 16.20 | 1,323,576 | +0.41(+2.62%) |
Aug 08, 2014 | 15.57 | 15.87 | 15.41 | 15.79 | 1,270,175 | +0.23(+1.47%) |
Aug 07, 2014 | 15.77 | 15.93 | 15.47 | 15.56 | 877,602 | -0.22(-1.37%) |
Aug 06, 2014 | 15.32 | 15.98 | 15.16 | 15.78 | 1,474,824 | +0.29(+1.85%) |
Aug 05, 2014 | 16.11 | 16.11 | 15.20 | 15.49 | 3,019,319 | -0.78(-4.78%) |
Aug 04, 2014 | 16.13 | 16.47 | 15.88 | 16.27 | 1,403,458 | +0.22(+1.35%) |
Aug 01, 2014 | 15.86 | 16.18 | 15.14 | 16.05 | 3,581,848 | -0.20(-1.22%) |
Jul 31, 2014 | 16.58 | 16.61 | 15.43 | 16.25 | 3,977,602 | -0.57(-3.41%) |
Jul 30, 2014 | 17.52 | 17.61 | 16.72 | 16.82 | 1,863,440 | -0.54(-3.12%) |
Jul 29, 2014 | 17.28 | 17.57 | 17.27 | 17.36 | 662,333 | +0.15(+0.85%) |
Jul 28, 2014 | 17.50 | 17.64 | 16.96 | 17.22 | 1,284,024 | -0.29(-1.64%) |
Jul 25, 2014 | 17.62 | 17.65 | 17.33 | 17.50 | 814,096 | -0.25(-1.40%) |
Jul 24, 2014 | 17.69 | 17.92 | 17.49 | 17.75 | 721,308 | +0.11(+0.65%) |
Jul 23, 2014 | 17.87 | 17.90 | 17.49 | 17.64 | 856,806 | -0.16(-0.90%) |
Jul 22, 2014 | 17.68 | 18.10 | 17.59 | 17.80 | 941,365 | +0.19(+1.09%) |
Jul 21, 2014 | 17.52 | 17.67 | 17.34 | 17.60 | 600,422 | +0.04(+0.25%) |
Jul 18, 2014 | 17.43 | 17.73 | 17.43 | 17.56 | 1,137,268 | +0.15(+0.88%) |
Jul 17, 2014 | 17.63 | 18.09 | 17.37 | 17.41 | 1,304,896 | -0.24(-1.34%) |
Jul 16, 2014 | 17.45 | 17.74 | 17.33 | 17.64 | 1,051,219 | +0.26(+1.50%) |
Jul 15, 2014 | 18.16 | 18.19 | 17.20 | 17.38 | 1,851,884 | -0.73(-4.01%) |
Jul 14, 2014 | 17.36 | 18.32 | 17.36 | 18.11 | 2,344,823 | +0.80(+4.64%) |
Jul 11, 2014 | 17.44 | 17.64 | 17.16 | 17.30 | 1,047,430 | -0.20(-1.13%) |
Jul 10, 2014 | 16.99 | 17.71 | 16.71 | 17.50 | 2,182,888 | -0.31(-1.75%) |
Jul 09, 2014 | 17.53 | 18.04 | 17.51 | 17.81 | 1,832,307 | -0.02(-0.11%) |
Jul 08, 2014 | 17.48 | 17.95 | 17.13 | 17.83 | 5,237,315 | -0.15(-0.85%) |
Jul 07, 2014 | 19.66 | 19.70 | 17.74 | 17.99 | 7,006,979 | -1.65(-8.40%) |
Jul 03, 2014 | 19.82 | 19.64 | 19.64 | 19.64 | 1,672,792 | +0.09(+0.46%) |
Jul 02, 2014 | 20.11 | 20.11 | 19.13 | 19.55 | 2,382,446 | -0.55(-2.73%) |
Jul 01, 2014 | 20.42 | 20.65 | 19.43 | 20.10 | 2,284,903 | -0.22(-1.10%) |
Jun 30, 2014 | 20.22 | 20.44 | 20.11 | 20.32 | 1,362,290 | +0.15(+0.76%) |
Jun 27, 2014 | 20.26 | 20.67 | 19.97 | 20.17 | 3,115,678 | -0.08(-0.41%) |
Jun 26, 2014 | 20.26 | 20.45 | 19.75 | 20.25 | 2,022,702 | +0.08(+0.38%) |
Jun 25, 2014 | 19.14 | 20.20 | 18.99 | 20.17 | 3,006,692 | +0.85(+4.39%) |
Jun 24, 2014 | 19.50 | 19.99 | 19.18 | 19.32 | 2,566,787 | -0.18(-0.95%) |
Jun 23, 2014 | 19.71 | 19.82 | 18.99 | 19.51 | 2,662,744 | -0.06(-0.33%) |
Jun 20, 2014 | 19.27 | 19.66 | 18.88 | 19.57 | 5,073,743 | +0.54(+2.81%) |
Jun 19, 2014 | 18.00 | 19.16 | 17.99 | 19.04 | 6,374,744 | +1.30(+7.33%) |
Jun 18, 2014 | 17.47 | 17.90 | 17.25 | 17.74 | 2,786,823 | +0.50(+2.88%) |
Jun 17, 2014 | 17.65 | 18.10 | 17.04 | 17.24 | 3,978,798 | +0.25(+1.46%) |
Jun 16, 2014 | 15.78 | 17.14 | 15.70 | 16.99 | 3,860,359 | +1.22(+7.71%) |
Jun 13, 2014 | 15.76 | 15.83 | 15.34 | 15.78 | 1,260,028 | +0.01(+0.04%) |
Jun 12, 2014 | 15.45 | 16.09 | 15.37 | 15.77 | 1,963,638 | +0.42(+2.74%) |
Jun 11, 2014 | 15.16 | 15.50 | 15.10 | 15.35 | 848,396 | +0.15(+0.96%) |
Jun 10, 2014 | 15.04 | 15.28 | 15.00 | 15.20 | 800,379 | +0.06(+0.38%) |
Jun 06, 2014 | 15.36 | 15.65 | 15.10 | 15.14 | 1,384,153 | -0.17(-1.12%) |
Jun 05, 2014 | 15.37 | 15.48 | 15.02 | 15.32 | 1,333,339 | -0.06(-0.37%) |
Jun 04, 2014 | 15.28 | 15.54 | 15.18 | 15.37 | 1,007,354 | +0.10(+0.63%) |
Jun 03, 2014 | 15.60 | 15.61 | 15.10 | 15.28 | 1,577,097 | -0.28(-1.80%) |
Jun 02, 2014 | 14.95 | 15.92 | 14.95 | 15.56 | 2,964,969 | +0.68(+4.58%) |
May 30, 2014 | 15.25 | 15.44 | 14.79 | 14.88 | 1,480,680 | -0.24(-1.60%) |
May 29, 2014 | 14.82 | 15.21 | 14.64 | 15.12 | 1,583,626 | +0.38(+2.55%) |
May 28, 2014 | 14.48 | 14.95 | 14.46 | 14.74 | 2,250,951 | +0.23(+1.58%) |
May 27, 2014 | 15.25 | 15.25 | 14.41 | 14.51 | 4,664,483 | -0.72(-4.73%) |
May 23, 2014 | 15.46 | 15.23 | 15.23 | 15.23 | 1,187,811 | -0.29(-1.85%) |
May 22, 2014 | 15.18 | 15.68 | 15.18 | 15.52 | 654,393 | +0.09(+0.58%) |
May 21, 2014 | 15.22 | 15.57 | 15.22 | 15.43 | 1,079,511 | +0.25(+1.63%) |
May 20, 2014 | 15.52 | 15.85 | 15.13 | 15.18 | 1,739,956 | -0.36(-2.32%) |
May 19, 2014 | 15.22 | 15.75 | 15.08 | 15.55 | 1,887,009 | +0.20(+1.32%) |
May 16, 2014 | 15.12 | 15.65 | 14.91 | 15.34 | 1,187,211 | +0.20(+1.34%) |
May 15, 2014 | 15.74 | 15.88 | 14.99 | 15.14 | 3,070,589 | -0.75(-4.71%) |
May 14, 2014 | 15.25 | 16.36 | 14.52 | 15.89 | 4,003,767 | -0.47(-2.87%) |
May 13, 2014 | 16.63 | 16.72 | 16.34 | 16.36 | 1,802,272 | -0.28(-1.68%) |
May 12, 2014 | 16.36 | 16.74 | 16.26 | 16.64 | 1,548,018 | +0.29(+1.74%) |
May 09, 2014 | 16.98 | 17.18 | 15.88 | 16.35 | 3,532,623 | -0.72(-4.20%) |
May 08, 2014 | 17.47 | 17.68 | 16.93 | 17.07 | 2,399,417 | -0.32(-1.82%) |
May 07, 2014 | 18.02 | 18.14 | 17.34 | 17.38 | 2,130,657 | -0.44(-2.49%) |
May 06, 2014 | 17.74 | 18.32 | 17.47 | 17.83 | 2,840,810 | +0.09(+0.50%) |
May 05, 2014 | 17.05 | 18.11 | 16.88 | 17.74 | 1,954,347 | +0.63(+3.67%) |
May 02, 2014 | 17.28 | 17.45 | 17.09 | 17.11 | 1,398,197 | +0.00(+0.00%) |
May 01, 2014 | 16.99 | 17.29 | 16.81 | 17.11 | 1,429,652 | +0.13(+0.78%) |
Apr 30, 2014 | 17.36 | 17.40 | 16.91 | 16.98 | 1,252,305 | -0.21(-1.22%) |
Apr 29, 2014 | 16.90 | 17.31 | 16.52 | 17.19 | 1,385,491 | +0.43(+2.57%) |
Apr 28, 2014 | 17.11 | 17.41 | 16.59 | 16.76 | 2,215,482 | -0.36(-2.11%) |
Apr 25, 2014 | 18.08 | 18.09 | 17.06 | 17.12 | 1,751,253 | -0.95(-5.26%) |
Apr 24, 2014 | 17.62 | 18.20 | 17.21 | 18.07 | 2,308,399 | +0.68(+3.90%) |
Apr 23, 2014 | 17.16 | 17.43 | 17.04 | 17.39 | 1,809,212 | +0.20(+1.14%) |
Apr 22, 2014 | 17.23 | 17.43 | 17.16 | 17.19 | 1,508,665 | -0.10(-0.59%) |
Apr 21, 2014 | 17.63 | 17.68 | 16.69 | 17.30 | 2,146,360 | -0.48(-2.71%) |
Apr 17, 2014 | 17.92 | 17.78 | 17.78 | 17.78 | 2,289,601 | -0.05(-0.28%) |
Apr 16, 2014 | 17.69 | 18.21 | 17.29 | 17.83 | 4,083,485 | +0.42(+2.40%) |
Apr 15, 2014 | 17.43 | 17.55 | 16.55 | 17.41 | 4,813,290 | +0.21(+1.22%) |
Apr 14, 2014 | 16.57 | 17.36 | 16.54 | 17.20 | 4,004,106 | +1.01(+6.27%) |
Apr 11, 2014 | 15.30 | 16.94 | 15.30 | 16.19 | 8,503,336 | +0.40(+2.53%) |
Apr 10, 2014 | 15.84 | 15.98 | 15.39 | 15.79 | 1,960,546 | +0.00(+0.00%) |
Apr 09, 2014 | 15.34 | 15.96 | 15.22 | 15.79 | 1,893,041 | +0.52(+3.41%) |
Apr 08, 2014 | 15.01 | 15.41 | 14.96 | 15.27 | 1,787,281 | +0.25(+1.65%) |
Apr 07, 2014 | 15.54 | 15.62 | 14.61 | 15.02 | 2,557,080 | -0.63(-4.01%) |
Apr 04, 2014 | 15.88 | 15.96 | 15.27 | 15.65 | 1,701,133 | +0.10(+0.61%) |
Apr 03, 2014 | 16.22 | 16.29 | 15.37 | 15.55 | 2,361,407 | -0.49(-3.04%) |
Apr 02, 2014 | 15.34 | 16.17 | 15.34 | 16.04 | 2,934,308 | +0.82(+5.42%) |