Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.63 | 20.26 | 19.07 | 19.34 | 448,142 | +0.08(+0.44%) |
Apr 29, 2015 | 19.24 | 19.45 | 19.10 | 19.25 | 187,537 | -0.05(-0.24%) |
Apr 28, 2015 | 19.38 | 19.50 | 19.21 | 19.30 | 161,058 | -0.05(-0.24%) |
Apr 27, 2015 | 19.24 | 19.78 | 19.24 | 19.35 | 294,292 | +0.24(+1.27%) |
Apr 24, 2015 | 19.23 | 19.23 | 19.02 | 19.10 | 71,909 | -0.09(-0.49%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.04 | 19.20 | 110,911 | +0.12(+0.64%) |
Apr 22, 2015 | 18.96 | 19.07 | 18.66 | 19.07 | 152,391 | +0.07(+0.34%) |
Apr 21, 2015 | 18.86 | 19.11 | 18.68 | 19.01 | 97,695 | +0.18(+0.94%) |
Apr 20, 2015 | 18.90 | 18.99 | 18.67 | 18.83 | 152,586 | +0.04(+0.20%) |
Apr 17, 2015 | 19.25 | 19.25 | 18.78 | 18.79 | 124,717 | -0.62(-3.18%) |
Apr 16, 2015 | 19.65 | 19.67 | 19.34 | 19.41 | 148,942 | -0.37(-1.89%) |
Apr 15, 2015 | 20.00 | 20.00 | 19.63 | 19.78 | 150,277 | -0.04(-0.19%) |
Apr 14, 2015 | 19.59 | 19.85 | 19.50 | 19.82 | 236,865 | +0.22(+1.14%) |
Apr 13, 2015 | 19.36 | 19.64 | 19.20 | 19.60 | 178,555 | +0.20(+1.01%) |
Apr 10, 2015 | 19.06 | 19.42 | 18.93 | 19.40 | 323,835 | +0.38(+2.01%) |
Apr 09, 2015 | 19.03 | 19.15 | 18.78 | 19.02 | 115,241 | +0.05(+0.25%) |
Apr 08, 2015 | 18.81 | 19.07 | 18.72 | 18.97 | 384,385 | +0.15(+0.79%) |
Apr 07, 2015 | 18.89 | 19.10 | 18.77 | 18.82 | 279,301 | -0.15(-0.79%) |
Apr 06, 2015 | 19.60 | 19.72 | 18.65 | 18.97 | 365,242 | -0.78(-3.93%) |
Apr 02, 2015 | 19.64 | 19.75 | 19.75 | 19.75 | 197,850 | +0.08(+0.43%) |
Apr 01, 2015 | 19.62 | 19.79 | 19.52 | 19.66 | 271,894 | +0.00(+0.00%) |
Mar 31, 2015 | 19.65 | 19.72 | 19.47 | 19.66 | 248,268 | -0.13(-0.66%) |
Mar 30, 2015 | 19.17 | 20.04 | 19.08 | 19.79 | 478,480 | +0.81(+4.28%) |
Mar 27, 2015 | 19.00 | 19.20 | 18.74 | 18.98 | 321,434 | +0.02(+0.10%) |
Mar 26, 2015 | 18.38 | 19.01 | 18.25 | 18.96 | 270,239 | +0.58(+3.15%) |
Mar 25, 2015 | 18.83 | 18.86 | 18.35 | 18.38 | 188,858 | -0.32(-1.70%) |
Mar 24, 2015 | 18.56 | 18.85 | 18.42 | 18.70 | 186,745 | +0.17(+0.91%) |
Mar 23, 2015 | 18.41 | 18.67 | 18.36 | 18.53 | 154,339 | +0.08(+0.46%) |
Mar 20, 2015 | 18.54 | 18.69 | 18.39 | 18.45 | 243,322 | +0.03(+0.15%) |
Mar 19, 2015 | 18.41 | 18.48 | 18.32 | 18.42 | 80,060 | -0.14(-0.76%) |
Mar 18, 2015 | 18.24 | 18.63 | 18.02 | 18.56 | 120,093 | +0.28(+1.53%) |
Mar 17, 2015 | 17.89 | 18.41 | 17.85 | 18.28 | 223,242 | +0.21(+1.14%) |
Mar 16, 2015 | 18.15 | 18.23 | 18.03 | 18.07 | 189,943 | -0.07(-0.41%) |
Mar 13, 2015 | 18.44 | 18.47 | 18.00 | 18.15 | 252,807 | -0.22(-1.22%) |
Mar 12, 2015 | 17.83 | 18.46 | 17.74 | 18.37 | 394,249 | +0.64(+3.64%) |
Mar 11, 2015 | 17.67 | 17.78 | 17.49 | 17.73 | 273,371 | +0.12(+0.69%) |
Mar 10, 2015 | 17.49 | 17.82 | 17.48 | 17.61 | 263,132 | -0.04(-0.21%) |
Mar 09, 2015 | 17.55 | 17.87 | 17.51 | 17.64 | 545,625 | +0.08(+0.48%) |
Mar 06, 2015 | 17.48 | 17.83 | 17.41 | 17.56 | 158,992 | -0.13(-0.74%) |
Mar 05, 2015 | 17.42 | 17.97 | 17.33 | 17.69 | 354,761 | +0.32(+1.82%) |
Mar 04, 2015 | 17.46 | 17.47 | 17.14 | 17.37 | 187,568 | -0.09(-0.53%) |
Mar 03, 2015 | 17.38 | 17.50 | 17.29 | 17.47 | 144,593 | +0.01(+0.05%) |
Mar 02, 2015 | 17.36 | 18.06 | 17.20 | 17.46 | 367,355 | +0.04(+0.21%) |
Feb 27, 2015 | 17.23 | 17.92 | 16.80 | 17.42 | 514,073 | +1.70(+10.78%) |
Feb 26, 2015 | 15.57 | 15.79 | 15.51 | 15.73 | 74,281 | +0.10(+0.66%) |
Feb 25, 2015 | 15.70 | 15.80 | 15.54 | 15.62 | 105,239 | -0.07(-0.47%) |
Feb 24, 2015 | 15.60 | 15.89 | 15.60 | 15.70 | 71,272 | +0.08(+0.54%) |
Feb 23, 2015 | 15.44 | 15.63 | 15.28 | 15.61 | 90,640 | +0.09(+0.60%) |
Feb 20, 2015 | 15.71 | 15.82 | 15.47 | 15.52 | 159,238 | -0.26(-1.65%) |
Feb 19, 2015 | 15.94 | 16.08 | 15.77 | 15.78 | 65,923 | -0.27(-1.68%) |
Feb 18, 2015 | 15.75 | 16.12 | 15.54 | 16.05 | 119,269 | +0.22(+1.41%) |
Feb 17, 2015 | 15.74 | 15.93 | 15.58 | 15.83 | 61,543 | +0.03(+0.18%) |
Feb 13, 2015 | 15.77 | 15.80 | 15.80 | 15.80 | 106,699 | +0.04(+0.24%) |
Feb 12, 2015 | 15.74 | 15.83 | 15.51 | 15.76 | 103,718 | +0.22(+1.44%) |
Feb 11, 2015 | 15.64 | 15.71 | 15.26 | 15.54 | 92,341 | -0.12(-0.77%) |
Feb 10, 2015 | 15.94 | 15.94 | 15.43 | 15.66 | 96,881 | -0.23(-1.47%) |
Feb 09, 2015 | 16.06 | 16.26 | 15.81 | 15.89 | 105,356 | -0.18(-1.10%) |
Feb 06, 2015 | 16.21 | 16.47 | 15.89 | 16.07 | 194,347 | -0.53(-3.20%) |
Feb 05, 2015 | 16.51 | 16.68 | 16.50 | 16.60 | 121,469 | +0.10(+0.62%) |
Feb 04, 2015 | 16.74 | 16.88 | 16.40 | 16.50 | 96,922 | -0.37(-2.21%) |
Feb 03, 2015 | 16.14 | 16.93 | 16.14 | 16.87 | 227,440 | +0.79(+4.92%) |
Feb 02, 2015 | 15.59 | 16.12 | 15.46 | 16.08 | 143,113 | +0.57(+3.66%) |
Jan 30, 2015 | 15.66 | 15.79 | 15.49 | 15.51 | 185,824 | -0.31(-1.94%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.32 | 15.82 | 104,177 | +0.49(+3.22%) |
Jan 28, 2015 | 15.56 | 15.64 | 15.11 | 15.32 | 165,618 | -0.08(-0.54%) |
Jan 27, 2015 | 15.23 | 15.46 | 15.15 | 15.41 | 61,800 | -0.07(-0.42%) |
Jan 26, 2015 | 15.20 | 15.59 | 15.14 | 15.47 | 74,813 | +0.21(+1.40%) |
Jan 23, 2015 | 15.19 | 15.32 | 15.00 | 15.26 | 89,956 | +0.07(+0.43%) |
Jan 22, 2015 | 14.88 | 15.30 | 14.60 | 15.19 | 108,202 | +0.41(+2.77%) |
Jan 21, 2015 | 14.72 | 14.81 | 14.57 | 14.78 | 158,546 | +0.00(+0.00%) |
Jan 20, 2015 | 15.06 | 15.10 | 14.51 | 14.78 | 164,519 | -0.32(-2.10%) |
Jan 16, 2015 | 14.97 | 15.18 | 14.79 | 15.10 | 172,792 | +0.05(+0.31%) |
Jan 15, 2015 | 15.72 | 15.73 | 15.05 | 15.05 | 136,400 | -0.58(-3.69%) |
Jan 14, 2015 | 15.46 | 15.70 | 15.38 | 15.63 | 91,283 | -0.06(-0.36%) |
Jan 13, 2015 | 15.81 | 15.88 | 15.32 | 15.69 | 224,560 | +0.05(+0.30%) |
Jan 12, 2015 | 15.48 | 15.69 | 15.31 | 15.64 | 180,667 | +0.16(+1.02%) |
Jan 09, 2015 | 15.59 | 15.72 | 15.32 | 15.48 | 143,683 | -0.16(-1.01%) |
Jan 08, 2015 | 15.47 | 15.77 | 15.36 | 15.64 | 290,896 | +0.33(+2.13%) |
Jan 07, 2015 | 15.24 | 15.32 | 15.13 | 15.32 | 127,015 | +0.13(+0.86%) |
Jan 06, 2015 | 15.46 | 15.57 | 15.10 | 15.18 | 223,277 | -0.28(-1.81%) |
Jan 05, 2015 | 15.60 | 15.67 | 15.32 | 15.46 | 142,100 | -0.26(-1.66%) |
Jan 02, 2015 | 15.99 | 16.00 | 15.46 | 15.73 | 128,085 | -0.22(-1.40%) |
Dec 31, 2014 | 16.20 | 15.95 | 15.95 | 15.95 | 121,942 | -0.17(-1.04%) |
Dec 30, 2014 | 16.21 | 16.38 | 16.00 | 16.12 | 72,702 | -0.09(-0.57%) |
Dec 29, 2014 | 16.07 | 16.40 | 15.94 | 16.21 | 114,029 | -0.02(-0.11%) |
Dec 26, 2014 | 16.10 | 16.30 | 15.98 | 16.23 | 48,646 | +0.22(+1.40%) |
Dec 24, 2014 | 15.90 | 16.00 | 16.00 | 16.00 | 79,005 | +0.06(+0.35%) |
Dec 23, 2014 | 16.00 | 16.23 | 15.90 | 15.95 | 142,822 | +0.07(+0.47%) |
Dec 22, 2014 | 16.00 | 16.06 | 15.65 | 15.87 | 135,674 | -0.08(-0.53%) |
Dec 19, 2014 | 15.60 | 16.01 | 15.55 | 15.96 | 695,376 | +0.35(+2.27%) |
Dec 18, 2014 | 15.50 | 15.67 | 15.31 | 15.60 | 123,595 | +0.33(+2.13%) |
Dec 17, 2014 | 14.71 | 15.37 | 14.57 | 15.28 | 226,159 | +0.60(+4.06%) |
Dec 16, 2014 | 14.50 | 14.90 | 14.50 | 14.68 | 179,348 | +0.19(+1.29%) |
Dec 15, 2014 | 14.51 | 14.77 | 14.44 | 14.50 | 123,086 | +0.03(+0.19%) |
Dec 12, 2014 | 14.50 | 14.69 | 14.41 | 14.47 | 164,371 | -0.29(-1.96%) |
Dec 11, 2014 | 14.74 | 15.18 | 14.74 | 14.76 | 137,361 | +0.04(+0.25%) |
Dec 10, 2014 | 15.12 | 15.14 | 14.70 | 14.72 | 233,514 | -0.50(-3.31%) |
Dec 09, 2014 | 14.68 | 15.25 | 14.61 | 15.22 | 233,503 | +0.35(+2.38%) |
Dec 08, 2014 | 15.14 | 15.22 | 14.86 | 14.87 | 278,650 | -0.32(-2.09%) |
Dec 05, 2014 | 14.76 | 15.22 | 14.76 | 15.18 | 180,491 | +0.42(+2.84%) |
Dec 04, 2014 | 14.55 | 14.83 | 14.47 | 14.77 | 157,213 | +0.17(+1.15%) |
Dec 03, 2014 | 14.03 | 14.64 | 14.03 | 14.60 | 248,210 | +0.51(+3.64%) |
Dec 02, 2014 | 13.81 | 14.23 | 13.81 | 14.09 | 219,270 | +0.38(+2.79%) |
Dec 01, 2014 | 13.43 | 13.84 | 13.37 | 13.70 | 156,932 | +0.32(+2.37%) |
Nov 28, 2014 | 13.94 | 13.94 | 13.32 | 13.39 | 103,882 | -0.61(-4.39%) |
Nov 26, 2014 | 14.04 | 14.00 | 14.00 | 14.00 | 87,699 | -0.03(-0.20%) |
Nov 25, 2014 | 13.99 | 14.06 | 13.87 | 14.03 | 82,083 | +0.05(+0.33%) |
Nov 24, 2014 | 13.78 | 14.01 | 13.62 | 13.98 | 191,548 | +0.27(+1.97%) |
Nov 21, 2014 | 13.69 | 13.87 | 13.62 | 13.71 | 112,500 | +0.22(+1.66%) |
Nov 20, 2014 | 13.16 | 13.57 | 13.16 | 13.49 | 102,076 | +0.29(+2.19%) |
Nov 19, 2014 | 13.40 | 13.40 | 13.03 | 13.20 | 73,417 | -0.17(-1.25%) |
Nov 18, 2014 | 13.28 | 13.54 | 13.25 | 13.37 | 98,717 | +0.07(+0.49%) |
Nov 17, 2014 | 13.80 | 13.89 | 13.27 | 13.30 | 104,133 | -0.58(-4.16%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.83 | 13.88 | 61,862 | +0.00(+0.00%) |
Nov 13, 2014 | 14.09 | 14.28 | 13.86 | 13.88 | 53,776 | -0.25(-1.78%) |
Nov 12, 2014 | 13.88 | 14.21 | 13.80 | 14.13 | 78,413 | +0.14(+1.00%) |
Nov 11, 2014 | 14.02 | 14.08 | 13.82 | 13.99 | 116,486 | -0.08(-0.60%) |
Nov 10, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 82,375 | +0.14(+1.00%) |
Nov 07, 2014 | 13.82 | 13.96 | 13.82 | 13.94 | 122,294 | +0.06(+0.40%) |
Nov 06, 2014 | 13.94 | 14.02 | 13.77 | 13.88 | 192,766 | -0.02(-0.13%) |
Nov 05, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 172,634 | -0.30(-2.09%) |
Nov 04, 2014 | 14.04 | 14.42 | 14.04 | 14.20 | 187,401 | +0.15(+1.06%) |
Nov 03, 2014 | 14.32 | 14.43 | 13.94 | 14.05 | 211,583 | -0.20(-1.43%) |
Oct 31, 2014 | 14.33 | 14.34 | 14.12 | 14.25 | 227,883 | +0.16(+1.12%) |
Oct 30, 2014 | 12.84 | 14.16 | 12.84 | 14.09 | 220,249 | -0.38(-2.63%) |
Oct 29, 2014 | 14.57 | 14.57 | 14.22 | 14.47 | 118,153 | -0.04(-0.26%) |
Oct 28, 2014 | 13.78 | 14.51 | 13.70 | 14.51 | 210,430 | +0.75(+5.46%) |
Oct 27, 2014 | 13.63 | 13.78 | 13.66 | 13.76 | 127,665 | +0.10(+0.75%) |
Oct 24, 2014 | 13.58 | 13.68 | 13.39 | 13.66 | 88,290 | +0.12(+0.89%) |
Oct 23, 2014 | 13.44 | 13.72 | 13.35 | 13.54 | 114,029 | +0.20(+1.53%) |
Oct 22, 2014 | 13.48 | 13.53 | 13.29 | 13.33 | 151,441 | -0.07(-0.55%) |
Oct 21, 2014 | 13.16 | 13.41 | 13.11 | 13.41 | 136,526 | +0.29(+2.19%) |
Oct 20, 2014 | 12.85 | 13.14 | 12.85 | 13.12 | 146,049 | +0.19(+1.51%) |
Oct 17, 2014 | 12.99 | 12.99 | 12.84 | 12.93 | 318,336 | +0.07(+0.58%) |
Oct 16, 2014 | 12.50 | 13.08 | 12.45 | 12.85 | 306,290 | +0.10(+0.80%) |
Oct 15, 2014 | 12.11 | 12.83 | 12.05 | 12.75 | 253,697 | +0.45(+3.70%) |
Oct 14, 2014 | 12.29 | 12.68 | 12.21 | 12.29 | 179,879 | +0.09(+0.76%) |
Oct 13, 2014 | 12.06 | 12.30 | 12.05 | 12.20 | 168,877 | +0.15(+1.23%) |
Oct 10, 2014 | 11.78 | 12.15 | 11.72 | 12.05 | 171,682 | +0.17(+1.41%) |
Oct 09, 2014 | 12.09 | 12.09 | 11.84 | 11.89 | 121,772 | -0.24(-1.99%) |
Oct 08, 2014 | 11.98 | 12.28 | 11.90 | 12.13 | 150,970 | +0.08(+0.69%) |
Oct 07, 2014 | 12.15 | 12.24 | 12.01 | 12.04 | 110,326 | -0.23(-1.89%) |
Oct 06, 2014 | 12.53 | 12.64 | 12.23 | 12.28 | 129,442 | -0.24(-1.93%) |
Oct 03, 2014 | 12.67 | 12.82 | 12.51 | 12.52 | 135,587 | -0.06(-0.44%) |
Oct 02, 2014 | 12.43 | 12.66 | 12.39 | 12.57 | 158,950 | +0.14(+1.12%) |
Oct 01, 2014 | 12.52 | 12.61 | 12.25 | 12.43 | 158,875 | -0.14(-1.11%) |
Sep 30, 2014 | 12.85 | 12.94 | 12.57 | 12.57 | 157,589 | -0.30(-2.31%) |
Sep 29, 2014 | 12.79 | 12.98 | 12.79 | 12.87 | 98,960 | -0.06(-0.50%) |
Sep 26, 2014 | 12.80 | 12.98 | 12.80 | 12.93 | 104,975 | +0.15(+1.16%) |
Sep 25, 2014 | 12.91 | 13.00 | 12.72 | 12.79 | 118,896 | -0.18(-1.36%) |
Sep 24, 2014 | 13.11 | 13.19 | 12.86 | 12.96 | 168,003 | -0.16(-1.20%) |
Sep 23, 2014 | 13.27 | 13.37 | 13.05 | 13.12 | 119,708 | -0.22(-1.67%) |
Sep 22, 2014 | 13.51 | 13.51 | 13.31 | 13.34 | 119,357 | -0.21(-1.57%) |
Sep 19, 2014 | 13.67 | 13.81 | 13.49 | 13.56 | 270,980 | -0.06(-0.41%) |
Sep 18, 2014 | 13.53 | 13.71 | 13.53 | 13.61 | 131,147 | +0.11(+0.82%) |
Sep 17, 2014 | 13.52 | 13.71 | 13.34 | 13.50 | 202,041 | -0.05(-0.34%) |
Sep 16, 2014 | 13.63 | 13.72 | 13.51 | 13.55 | 126,781 | -0.15(-1.08%) |
Sep 15, 2014 | 13.85 | 13.85 | 13.55 | 13.70 | 90,381 | -0.21(-1.53%) |
Sep 12, 2014 | 13.94 | 13.99 | 13.82 | 13.91 | 106,623 | -0.01(-0.07%) |
Sep 11, 2014 | 13.75 | 14.00 | 13.75 | 13.92 | 93,335 | +0.08(+0.60%) |
Sep 10, 2014 | 13.64 | 13.88 | 13.56 | 13.83 | 165,980 | +0.16(+1.15%) |
Sep 09, 2014 | 13.76 | 13.87 | 13.65 | 13.68 | 118,198 | -0.17(-1.21%) |
Sep 08, 2014 | 13.75 | 14.02 | 13.70 | 13.84 | 127,668 | +0.06(+0.40%) |
Sep 05, 2014 | 13.80 | 13.95 | 13.80 | 13.79 | 164,607 | -0.04(-0.27%) |
Sep 04, 2014 | 14.00 | 14.20 | 13.76 | 13.82 | 173,610 | -0.19(-1.32%) |
Sep 03, 2014 | 14.33 | 14.41 | 13.92 | 14.01 | 123,967 | -0.20(-1.44%) |
Sep 02, 2014 | 14.19 | 14.28 | 14.12 | 14.21 | 93,496 | +0.11(+0.79%) |
Aug 29, 2014 | 13.98 | 14.10 | 14.10 | 14.10 | 59,492 | +0.12(+0.86%) |
Aug 28, 2014 | 14.06 | 14.08 | 13.85 | 13.98 | 53,911 | -0.11(-0.79%) |
Aug 27, 2014 | 14.13 | 14.19 | 14.01 | 14.09 | 68,353 | -0.05(-0.33%) |
Aug 26, 2014 | 14.03 | 14.27 | 13.98 | 14.14 | 144,127 | +0.11(+0.79%) |
Aug 25, 2014 | 14.14 | 14.14 | 13.95 | 14.03 | 54,103 | -0.04(-0.26%) |
Aug 22, 2014 | 14.00 | 14.14 | 13.83 | 14.07 | 82,050 | +0.01(+0.07%) |
Aug 21, 2014 | 13.80 | 14.12 | 13.78 | 14.06 | 120,344 | +0.24(+1.75%) |
Aug 20, 2014 | 13.88 | 14.04 | 13.74 | 13.82 | 116,408 | -0.06(-0.47%) |
Aug 19, 2014 | 14.08 | 14.12 | 13.85 | 13.88 | 90,281 | -0.13(-0.93%) |
Aug 18, 2014 | 13.77 | 14.01 | 13.69 | 14.01 | 132,705 | +0.42(+3.07%) |
Aug 15, 2014 | 13.85 | 13.90 | 13.41 | 13.59 | 163,554 | -0.09(-0.68%) |
Aug 14, 2014 | 13.62 | 13.79 | 13.61 | 13.69 | 77,618 | +0.05(+0.34%) |
Aug 13, 2014 | 13.69 | 13.88 | 13.63 | 13.64 | 73,616 | -0.01(-0.07%) |
Aug 12, 2014 | 13.67 | 13.86 | 13.52 | 13.65 | 192,380 | -0.12(-0.88%) |
Aug 11, 2014 | 13.79 | 13.96 | 13.69 | 13.77 | 96,563 | +0.05(+0.34%) |
Aug 08, 2014 | 13.46 | 13.89 | 13.46 | 13.72 | 278,169 | +0.24(+1.75%) |
Aug 07, 2014 | 13.51 | 13.64 | 13.40 | 13.49 | 313,646 | -0.06(-0.41%) |
Aug 06, 2014 | 13.50 | 13.64 | 13.49 | 13.54 | 237,260 | +0.02(+0.14%) |
Aug 05, 2014 | 13.23 | 13.62 | 13.23 | 13.52 | 206,353 | +0.18(+1.32%) |
Aug 04, 2014 | 13.25 | 13.39 | 13.14 | 13.35 | 216,527 | +0.12(+0.91%) |
Aug 01, 2014 | 13.70 | 13.71 | 13.17 | 13.23 | 261,092 | -0.55(-3.96%) |
Jul 31, 2014 | 13.52 | 13.94 | 12.28 | 13.77 | 706,026 | -0.70(-4.85%) |
Jul 30, 2014 | 14.50 | 14.58 | 14.35 | 14.48 | 156,797 | +0.05(+0.32%) |
Jul 29, 2014 | 14.34 | 14.55 | 14.34 | 14.43 | 132,616 | +0.10(+0.71%) |
Jul 28, 2014 | 14.34 | 14.36 | 14.12 | 14.33 | 131,298 | -0.02(-0.13%) |
Jul 25, 2014 | 14.38 | 14.48 | 14.31 | 14.35 | 139,135 | -0.19(-1.33%) |
Jul 24, 2014 | 14.73 | 14.75 | 14.49 | 14.54 | 126,187 | -0.23(-1.56%) |
Jul 23, 2014 | 14.68 | 14.89 | 14.60 | 14.77 | 114,494 | +0.12(+0.82%) |
Jul 22, 2014 | 14.62 | 14.85 | 14.62 | 14.65 | 79,095 | +0.09(+0.64%) |
Jul 21, 2014 | 14.55 | 14.66 | 14.43 | 14.56 | 136,053 | -0.12(-0.82%) |
Jul 18, 2014 | 14.33 | 14.71 | 14.33 | 14.68 | 152,418 | +0.36(+2.52%) |
Jul 17, 2014 | 14.28 | 14.44 | 14.28 | 14.32 | 139,084 | -0.13(-0.90%) |
Jul 16, 2014 | 14.40 | 14.52 | 14.17 | 14.45 | 140,208 | +0.07(+0.51%) |
Jul 15, 2014 | 14.53 | 14.71 | 14.25 | 14.37 | 117,414 | -0.20(-1.40%) |
Jul 14, 2014 | 14.59 | 14.71 | 14.54 | 14.58 | 68,458 | +0.20(+1.42%) |
Jul 11, 2014 | 14.34 | 14.47 | 14.21 | 14.37 | 107,793 | +0.00(+0.00%) |
Jul 10, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 122,835 | -0.38(-2.57%) |
Jul 09, 2014 | 14.76 | 15.04 | 14.72 | 14.75 | 158,676 | +0.06(+0.38%) |
Jul 08, 2014 | 14.68 | 14.75 | 14.50 | 14.70 | 259,742 | -0.06(-0.44%) |
Jul 07, 2014 | 15.07 | 15.07 | 14.68 | 14.76 | 153,891 | -0.33(-2.20%) |
Jul 03, 2014 | 14.98 | 15.09 | 15.09 | 15.09 | 65,126 | +0.14(+0.93%) |
Jul 02, 2014 | 15.09 | 15.23 | 14.94 | 14.96 | 125,209 | -0.18(-1.22%) |
Jul 01, 2014 | 14.71 | 15.34 | 14.70 | 15.14 | 241,758 | +0.54(+3.67%) |
Jun 30, 2014 | 14.65 | 14.72 | 14.47 | 14.60 | 152,448 | -0.10(-0.69%) |
Jun 27, 2014 | 14.35 | 14.79 | 14.31 | 14.71 | 227,877 | +0.28(+1.92%) |
Jun 26, 2014 | 14.42 | 14.48 | 14.12 | 14.43 | 110,248 | +0.06(+0.45%) |
Jun 25, 2014 | 14.25 | 14.39 | 14.04 | 14.36 | 94,321 | +0.06(+0.45%) |
Jun 24, 2014 | 14.50 | 14.68 | 14.26 | 14.30 | 155,716 | -0.25(-1.72%) |
Jun 23, 2014 | 14.77 | 14.77 | 14.39 | 14.55 | 95,896 | -0.21(-1.44%) |
Jun 20, 2014 | 14.73 | 14.86 | 14.69 | 14.76 | 263,262 | +0.01(+0.06%) |
Jun 19, 2014 | 14.78 | 14.89 | 14.53 | 14.75 | 91,016 | -0.04(-0.25%) |
Jun 18, 2014 | 14.72 | 14.80 | 14.55 | 14.79 | 92,334 | +0.06(+0.44%) |
Jun 17, 2014 | 14.60 | 14.94 | 14.57 | 14.72 | 151,181 | +0.05(+0.31%) |
Jun 16, 2014 | 14.77 | 14.78 | 14.40 | 14.68 | 90,399 | -0.06(-0.38%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.72 | 14.73 | 143,909 | -0.27(-1.79%) |
Jun 12, 2014 | 15.33 | 15.33 | 14.93 | 15.00 | 87,747 | -0.35(-2.29%) |
Jun 11, 2014 | 15.73 | 15.75 | 15.22 | 15.35 | 177,243 | -0.49(-3.09%) |
Jun 10, 2014 | 15.72 | 15.92 | 15.66 | 15.84 | 116,111 | +0.47(+3.07%) |
Jun 06, 2014 | 15.19 | 15.39 | 15.03 | 15.37 | 165,146 | +0.32(+2.15%) |
Jun 05, 2014 | 14.52 | 15.06 | 14.45 | 15.05 | 171,550 | +0.53(+3.63%) |
Jun 04, 2014 | 14.58 | 14.72 | 14.42 | 14.52 | 125,091 | -0.06(-0.38%) |
Jun 03, 2014 | 14.78 | 14.94 | 14.47 | 14.58 | 145,106 | -0.22(-1.50%) |
Jun 02, 2014 | 15.19 | 15.23 | 14.72 | 14.80 | 140,356 | -0.45(-2.97%) |
May 30, 2014 | 14.87 | 15.28 | 14.86 | 15.25 | 295,772 | +0.58(+3.97%) |
May 29, 2014 | 14.69 | 14.69 | 14.49 | 14.67 | 62,316 | +0.08(+0.57%) |
May 28, 2014 | 14.96 | 15.03 | 14.56 | 14.59 | 170,728 | -0.44(-2.95%) |
May 27, 2014 | 14.77 | 15.14 | 14.70 | 15.03 | 88,400 | +0.33(+2.26%) |
May 23, 2014 | 14.31 | 14.70 | 14.70 | 14.70 | 109,373 | +0.33(+2.32%) |
May 22, 2014 | 14.36 | 14.47 | 14.28 | 14.36 | 46,301 | +0.00(+0.00%) |
May 21, 2014 | 14.46 | 14.57 | 14.28 | 14.36 | 158,024 | -0.06(-0.45%) |
May 20, 2014 | 14.45 | 14.58 | 14.25 | 14.43 | 347,780 | -0.09(-0.64%) |
May 19, 2014 | 14.43 | 14.80 | 14.35 | 14.52 | 118,826 | +0.12(+0.83%) |
May 16, 2014 | 14.13 | 14.42 | 14.06 | 14.40 | 135,795 | +0.23(+1.63%) |
May 15, 2014 | 14.28 | 14.28 | 13.87 | 14.17 | 199,336 | -0.22(-1.54%) |
May 14, 2014 | 14.68 | 14.68 | 14.33 | 14.39 | 296,180 | -0.36(-2.44%) |
May 13, 2014 | 14.98 | 15.04 | 14.63 | 14.75 | 326,437 | -0.28(-1.84%) |
May 12, 2014 | 14.22 | 15.03 | 14.12 | 15.03 | 318,568 | +0.96(+6.83%) |
May 09, 2014 | 13.76 | 14.08 | 13.74 | 14.07 | 101,095 | +0.19(+1.40%) |
May 08, 2014 | 14.14 | 14.36 | 13.85 | 13.87 | 194,497 | -0.30(-2.12%) |
May 07, 2014 | 14.06 | 14.18 | 13.91 | 14.18 | 173,569 | +0.08(+0.59%) |
May 06, 2014 | 14.09 | 14.30 | 13.92 | 14.09 | 308,098 | +0.02(+0.13%) |
May 05, 2014 | 14.38 | 14.47 | 13.80 | 14.07 | 197,324 | -0.47(-3.23%) |
May 02, 2014 | 13.78 | 14.78 | 13.74 | 14.54 | 297,812 | +0.81(+5.90%) |