Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.56 | 14.71 | 14.39 | 14.56 | 470,750 | -0.11(-0.75%) |
Apr 29, 2015 | 14.66 | 14.77 | 14.42 | 14.67 | 257,148 | -0.20(-1.35%) |
Apr 28, 2015 | 14.38 | 14.92 | 14.38 | 14.87 | 316,752 | +0.46(+3.21%) |
Apr 27, 2015 | 14.74 | 14.79 | 14.34 | 14.41 | 307,884 | -0.31(-2.11%) |
Apr 24, 2015 | 14.68 | 14.73 | 14.45 | 14.72 | 240,293 | +0.08(+0.57%) |
Apr 23, 2015 | 14.50 | 14.73 | 14.45 | 14.63 | 246,446 | +0.17(+1.19%) |
Apr 22, 2015 | 14.45 | 14.49 | 14.30 | 14.46 | 194,067 | +0.03(+0.19%) |
Apr 21, 2015 | 14.65 | 14.70 | 14.36 | 14.43 | 214,208 | -0.20(-1.37%) |
Apr 20, 2015 | 14.11 | 14.83 | 14.08 | 14.63 | 524,299 | +0.51(+3.62%) |
Apr 17, 2015 | 14.28 | 14.37 | 14.03 | 14.12 | 359,704 | -0.25(-1.73%) |
Apr 16, 2015 | 14.29 | 14.49 | 14.27 | 14.37 | 291,749 | +0.02(+0.14%) |
Apr 15, 2015 | 14.45 | 14.47 | 14.27 | 14.35 | 334,294 | -0.03(-0.19%) |
Apr 14, 2015 | 14.22 | 14.51 | 14.14 | 14.38 | 493,737 | +0.12(+0.87%) |
Apr 13, 2015 | 14.34 | 14.41 | 14.17 | 14.25 | 446,983 | -0.15(-1.02%) |
Apr 10, 2015 | 14.35 | 14.49 | 14.25 | 14.40 | 444,900 | +0.15(+1.05%) |
Apr 09, 2015 | 14.29 | 14.34 | 13.98 | 14.25 | 454,422 | +0.07(+0.53%) |
Apr 08, 2015 | 14.35 | 14.36 | 13.95 | 14.18 | 699,207 | -0.21(-1.46%) |
Apr 07, 2015 | 14.64 | 14.68 | 14.35 | 14.39 | 258,091 | -0.23(-1.58%) |
Apr 06, 2015 | 14.80 | 14.91 | 14.46 | 14.62 | 328,337 | -0.23(-1.55%) |
Apr 02, 2015 | 14.58 | 14.85 | 14.85 | 14.85 | 432,543 | +0.27(+1.86%) |
Apr 01, 2015 | 13.80 | 14.81 | 13.75 | 14.58 | 1,007,148 | +0.74(+5.34%) |
Mar 31, 2015 | 14.24 | 14.29 | 13.67 | 13.84 | 915,167 | -0.45(-3.18%) |
Mar 30, 2015 | 14.35 | 14.42 | 14.22 | 14.29 | 794,961 | -0.03(-0.24%) |
Mar 27, 2015 | 14.41 | 14.45 | 14.20 | 14.33 | 309,479 | -0.03(-0.24%) |
Mar 26, 2015 | 14.20 | 14.47 | 14.14 | 14.36 | 227,630 | +0.12(+0.86%) |
Mar 25, 2015 | 14.73 | 14.73 | 14.23 | 14.24 | 396,538 | -0.41(-2.82%) |
Mar 24, 2015 | 14.75 | 14.76 | 14.47 | 14.65 | 247,690 | -0.07(-0.46%) |
Mar 23, 2015 | 14.70 | 14.81 | 14.68 | 14.72 | 345,505 | +0.02(+0.14%) |
Mar 20, 2015 | 14.63 | 14.79 | 14.40 | 14.70 | 1,873,699 | +0.18(+1.21%) |
Mar 19, 2015 | 14.44 | 14.58 | 14.32 | 14.52 | 317,350 | +0.08(+0.56%) |
Mar 18, 2015 | 14.29 | 14.50 | 14.15 | 14.44 | 476,032 | +0.06(+0.42%) |
Mar 17, 2015 | 14.35 | 14.54 | 14.03 | 14.38 | 936,730 | +0.03(+0.19%) |
Mar 16, 2015 | 14.21 | 14.42 | 14.15 | 14.35 | 530,442 | +0.20(+1.39%) |
Mar 13, 2015 | 14.30 | 14.45 | 13.99 | 14.16 | 436,050 | -0.13(-0.90%) |
Mar 12, 2015 | 14.24 | 14.57 | 14.17 | 14.29 | 406,315 | +0.08(+0.57%) |
Mar 11, 2015 | 14.16 | 14.31 | 14.00 | 14.20 | 375,193 | +0.14(+1.01%) |
Mar 10, 2015 | 14.14 | 14.26 | 13.98 | 14.06 | 399,676 | -0.16(-1.10%) |
Mar 09, 2015 | 14.22 | 14.30 | 14.10 | 14.22 | 406,291 | +0.07(+0.48%) |
Mar 06, 2015 | 14.68 | 14.69 | 14.09 | 14.15 | 446,799 | -0.64(-4.31%) |
Mar 05, 2015 | 14.41 | 14.81 | 14.29 | 14.79 | 437,710 | +0.47(+3.32%) |
Mar 04, 2015 | 14.41 | 14.39 | 14.24 | 14.31 | 344,999 | -0.08(-0.57%) |
Mar 03, 2015 | 14.56 | 14.60 | 14.37 | 14.39 | 433,156 | -0.18(-1.26%) |
Mar 02, 2015 | 14.43 | 14.80 | 14.38 | 14.58 | 545,752 | +0.14(+0.99%) |
Feb 27, 2015 | 14.39 | 14.86 | 14.33 | 14.43 | 1,134,216 | -0.38(-2.56%) |
Feb 26, 2015 | 15.41 | 15.42 | 14.36 | 14.81 | 1,104,206 | -1.00(-6.35%) |
Feb 25, 2015 | 16.35 | 16.40 | 15.79 | 15.82 | 457,394 | -0.48(-2.95%) |
Feb 24, 2015 | 16.29 | 16.40 | 16.19 | 16.30 | 301,425 | +0.01(+0.08%) |
Feb 23, 2015 | 16.14 | 16.30 | 16.07 | 16.29 | 294,800 | +0.05(+0.29%) |
Feb 20, 2015 | 16.20 | 16.29 | 16.13 | 16.24 | 294,481 | +0.05(+0.33%) |
Feb 19, 2015 | 16.20 | 16.29 | 16.11 | 16.18 | 161,319 | -0.06(-0.38%) |
Feb 18, 2015 | 16.32 | 16.41 | 16.16 | 16.25 | 212,527 | -0.09(-0.58%) |
Feb 17, 2015 | 16.33 | 16.42 | 16.16 | 16.34 | 244,252 | +0.00(+0.00%) |
Feb 13, 2015 | 16.25 | 16.34 | 16.34 | 16.34 | 279,222 | +0.10(+0.63%) |
Feb 12, 2015 | 16.27 | 16.27 | 16.08 | 16.24 | 271,110 | +0.03(+0.17%) |
Feb 11, 2015 | 16.24 | 16.32 | 16.09 | 16.21 | 253,001 | -0.01(-0.08%) |
Feb 10, 2015 | 16.37 | 16.37 | 16.03 | 16.23 | 340,950 | -0.04(-0.25%) |
Feb 09, 2015 | 16.44 | 16.56 | 16.22 | 16.27 | 303,297 | -0.18(-1.11%) |
Feb 06, 2015 | 16.54 | 16.63 | 16.36 | 16.45 | 289,637 | -0.02(-0.12%) |
Feb 05, 2015 | 16.53 | 16.53 | 16.31 | 16.47 | 278,405 | +0.05(+0.33%) |
Feb 04, 2015 | 16.51 | 16.61 | 16.35 | 16.42 | 376,022 | -0.09(-0.57%) |
Feb 03, 2015 | 16.19 | 16.63 | 16.19 | 16.51 | 404,199 | +0.30(+1.84%) |
Feb 02, 2015 | 15.52 | 16.23 | 15.52 | 16.21 | 488,530 | +0.42(+2.66%) |
Jan 30, 2015 | 16.29 | 16.41 | 15.57 | 15.79 | 417,599 | -0.63(-3.84%) |
Jan 29, 2015 | 16.05 | 16.44 | 15.82 | 16.42 | 378,117 | +0.33(+2.07%) |
Jan 28, 2015 | 16.52 | 16.58 | 16.06 | 16.09 | 261,647 | -0.23(-1.41%) |
Jan 27, 2015 | 16.44 | 16.60 | 16.27 | 16.32 | 285,611 | -0.25(-1.51%) |
Jan 26, 2015 | 16.46 | 16.62 | 16.26 | 16.57 | 394,426 | +0.12(+0.70%) |
Jan 23, 2015 | 16.63 | 16.69 | 16.42 | 16.46 | 269,035 | -0.15(-0.90%) |
Jan 22, 2015 | 16.27 | 16.62 | 16.16 | 16.61 | 486,605 | +0.42(+2.60%) |
Jan 21, 2015 | 16.09 | 16.29 | 15.96 | 16.18 | 326,745 | +0.11(+0.68%) |
Jan 20, 2015 | 16.31 | 16.36 | 15.87 | 16.08 | 432,228 | -0.28(-1.74%) |
Jan 16, 2015 | 15.98 | 16.44 | 15.85 | 16.36 | 518,770 | +0.42(+2.64%) |
Jan 15, 2015 | 16.10 | 16.17 | 15.83 | 15.94 | 379,713 | -0.05(-0.30%) |
Jan 14, 2015 | 15.93 | 16.07 | 15.74 | 15.99 | 438,439 | +0.06(+0.38%) |
Jan 13, 2015 | 16.20 | 16.44 | 15.71 | 15.93 | 645,260 | -0.18(-1.15%) |
Jan 12, 2015 | 16.25 | 16.35 | 16.05 | 16.11 | 491,131 | -0.08(-0.49%) |
Jan 09, 2015 | 16.25 | 16.35 | 16.14 | 16.19 | 507,056 | -0.05(-0.33%) |
Jan 08, 2015 | 15.88 | 16.45 | 15.88 | 16.25 | 1,079,578 | +0.03(+0.21%) |
Jan 07, 2015 | 17.09 | 17.11 | 15.86 | 16.21 | 1,518,001 | -0.91(-5.34%) |
Jan 06, 2015 | 17.40 | 17.74 | 16.83 | 17.13 | 1,301,556 | -0.97(-5.38%) |
Jan 05, 2015 | 18.38 | 18.59 | 18.07 | 18.10 | 458,001 | -0.49(-2.66%) |
Jan 02, 2015 | 18.77 | 18.93 | 18.38 | 18.59 | 415,189 | +0.02(+0.11%) |
Dec 31, 2014 | 18.96 | 18.57 | 18.57 | 18.57 | 451,134 | -0.31(-1.66%) |
Dec 30, 2014 | 18.93 | 18.99 | 18.80 | 18.89 | 377,663 | -0.03(-0.18%) |
Dec 29, 2014 | 19.11 | 19.12 | 18.76 | 18.92 | 427,999 | -0.17(-0.87%) |
Dec 26, 2014 | 18.82 | 19.12 | 18.78 | 19.09 | 316,228 | +0.35(+1.89%) |
Dec 24, 2014 | 18.59 | 18.73 | 18.73 | 18.73 | 252,761 | +0.21(+1.15%) |
Dec 23, 2014 | 18.53 | 18.60 | 18.37 | 18.52 | 301,602 | +0.05(+0.29%) |
Dec 22, 2014 | 18.33 | 18.59 | 18.33 | 18.47 | 308,569 | +0.26(+1.43%) |
Dec 19, 2014 | 18.39 | 18.65 | 18.18 | 18.21 | 1,703,603 | -0.21(-1.12%) |
Dec 18, 2014 | 18.27 | 18.55 | 18.05 | 18.41 | 454,745 | +0.39(+2.17%) |
Dec 17, 2014 | 17.64 | 18.08 | 17.59 | 18.02 | 408,689 | +0.48(+2.76%) |
Dec 16, 2014 | 17.20 | 17.95 | 17.02 | 17.54 | 504,544 | +0.38(+2.22%) |
Dec 15, 2014 | 17.28 | 17.31 | 16.77 | 17.16 | 647,269 | -0.01(-0.04%) |
Dec 12, 2014 | 17.63 | 17.70 | 17.11 | 17.17 | 346,687 | -0.65(-3.67%) |
Dec 11, 2014 | 17.49 | 18.03 | 17.47 | 17.82 | 343,599 | +0.35(+2.03%) |
Dec 10, 2014 | 17.77 | 17.97 | 17.43 | 17.47 | 282,087 | -0.40(-2.24%) |
Dec 09, 2014 | 17.55 | 17.90 | 16.99 | 17.87 | 561,264 | +0.13(+0.72%) |
Dec 08, 2014 | 18.31 | 18.38 | 17.73 | 17.74 | 350,527 | -0.53(-2.92%) |
Dec 05, 2014 | 18.06 | 18.45 | 18.06 | 18.27 | 226,887 | +0.23(+1.26%) |
Dec 04, 2014 | 18.03 | 18.26 | 17.96 | 18.05 | 364,136 | -0.02(-0.11%) |
Dec 03, 2014 | 18.11 | 18.28 | 17.89 | 18.07 | 334,113 | +0.02(+0.11%) |
Dec 02, 2014 | 17.99 | 18.35 | 17.83 | 18.05 | 361,892 | +0.11(+0.60%) |
Dec 01, 2014 | 18.29 | 18.39 | 17.94 | 17.94 | 303,581 | -0.35(-1.93%) |
Nov 28, 2014 | 18.34 | 18.65 | 18.26 | 18.29 | 256,550 | +0.04(+0.22%) |
Nov 26, 2014 | 17.86 | 18.25 | 18.25 | 18.25 | 382,962 | +0.45(+2.55%) |
Nov 25, 2014 | 18.03 | 18.06 | 17.76 | 17.80 | 753,129 | -0.15(-0.82%) |
Nov 24, 2014 | 17.62 | 17.99 | 17.49 | 17.95 | 271,122 | +0.31(+1.78%) |
Nov 21, 2014 | 17.81 | 17.82 | 17.50 | 17.63 | 247,252 | +0.03(+0.15%) |
Nov 20, 2014 | 17.81 | 17.85 | 17.50 | 17.61 | 257,924 | -0.28(-1.57%) |
Nov 19, 2014 | 18.16 | 18.18 | 17.71 | 17.89 | 440,304 | -0.26(-1.43%) |
Nov 18, 2014 | 18.10 | 18.36 | 18.08 | 18.15 | 428,829 | +0.15(+0.82%) |
Nov 17, 2014 | 18.17 | 18.41 | 17.94 | 18.00 | 333,199 | -0.13(-0.74%) |
Nov 14, 2014 | 18.09 | 18.23 | 17.84 | 18.13 | 386,532 | +0.05(+0.26%) |
Nov 13, 2014 | 18.02 | 18.35 | 17.97 | 18.09 | 301,487 | +0.12(+0.67%) |
Nov 12, 2014 | 17.54 | 17.99 | 17.51 | 17.97 | 289,957 | +0.33(+1.89%) |
Nov 11, 2014 | 17.47 | 17.65 | 17.27 | 17.63 | 279,229 | +0.19(+1.11%) |
Nov 10, 2014 | 17.30 | 17.57 | 17.14 | 17.44 | 332,375 | +0.09(+0.50%) |
Nov 07, 2014 | 17.61 | 17.61 | 16.96 | 17.35 | 464,166 | +0.09(+0.54%) |
Nov 06, 2014 | 17.70 | 17.73 | 17.08 | 17.26 | 420,692 | -0.48(-2.71%) |
Nov 05, 2014 | 17.87 | 17.90 | 17.67 | 17.74 | 487,154 | -0.03(-0.17%) |
Nov 04, 2014 | 17.61 | 17.89 | 17.55 | 17.77 | 574,657 | +0.03(+0.17%) |
Nov 03, 2014 | 17.35 | 17.83 | 17.10 | 17.74 | 780,405 | +0.45(+2.63%) |
Oct 31, 2014 | 17.63 | 17.63 | 16.87 | 17.29 | 1,658,249 | -0.34(-1.93%) |
Oct 30, 2014 | 18.69 | 18.82 | 17.57 | 17.63 | 1,269,919 | -1.41(-7.40%) |
Oct 29, 2014 | 19.03 | 19.03 | 18.82 | 19.04 | 729,095 | +0.01(+0.04%) |
Oct 28, 2014 | 18.26 | 19.04 | 18.25 | 19.03 | 629,576 | +0.83(+4.55%) |
Oct 27, 2014 | 18.15 | 18.66 | 18.09 | 18.20 | 633,694 | -0.46(-2.47%) |
Oct 24, 2014 | 18.46 | 18.69 | 18.13 | 18.66 | 544,080 | +0.40(+2.19%) |
Oct 23, 2014 | 17.87 | 18.39 | 17.75 | 18.26 | 742,875 | +0.45(+2.55%) |
Oct 22, 2014 | 18.33 | 18.45 | 17.79 | 17.81 | 857,229 | -0.81(-4.37%) |
Oct 21, 2014 | 18.30 | 18.77 | 18.24 | 18.62 | 709,190 | +0.33(+1.79%) |
Oct 20, 2014 | 17.68 | 18.30 | 17.59 | 18.29 | 1,119,971 | +0.63(+3.59%) |
Oct 17, 2014 | 17.75 | 17.83 | 17.27 | 17.66 | 1,067,711 | +0.18(+1.03%) |
Oct 16, 2014 | 16.80 | 17.52 | 16.65 | 17.48 | 2,528,962 | +0.53(+3.11%) |
Oct 15, 2014 | 16.66 | 17.01 | 16.59 | 16.95 | 672,538 | +0.10(+0.59%) |
Oct 14, 2014 | 16.45 | 16.86 | 16.42 | 16.85 | 633,948 | +0.55(+3.36%) |
Oct 13, 2014 | 16.17 | 16.53 | 16.15 | 16.31 | 507,477 | +0.09(+0.58%) |
Oct 10, 2014 | 16.23 | 16.44 | 16.06 | 16.21 | 429,837 | -0.10(-0.58%) |
Oct 09, 2014 | 16.67 | 16.79 | 16.29 | 16.31 | 546,034 | -0.36(-2.17%) |
Oct 08, 2014 | 16.27 | 16.69 | 16.23 | 16.67 | 485,108 | +0.41(+2.51%) |
Oct 07, 2014 | 16.28 | 16.37 | 16.17 | 16.26 | 447,444 | -0.11(-0.68%) |
Oct 06, 2014 | 16.46 | 16.49 | 16.29 | 16.37 | 314,570 | -0.07(-0.40%) |
Oct 03, 2014 | 16.49 | 16.58 | 16.37 | 16.44 | 340,049 | +0.09(+0.56%) |
Oct 02, 2014 | 16.20 | 16.42 | 16.17 | 16.35 | 377,393 | +0.11(+0.65%) |
Oct 01, 2014 | 16.39 | 16.51 | 16.04 | 16.24 | 666,967 | -0.22(-1.32%) |
Sep 30, 2014 | 16.57 | 16.71 | 16.46 | 16.46 | 466,897 | -0.11(-0.67%) |
Sep 29, 2014 | 16.81 | 16.88 | 16.46 | 16.57 | 633,756 | -0.33(-1.94%) |
Sep 26, 2014 | 16.88 | 17.00 | 16.71 | 16.90 | 326,881 | +0.07(+0.43%) |
Sep 25, 2014 | 16.78 | 16.87 | 16.67 | 16.83 | 429,901 | +0.01(+0.08%) |
Sep 24, 2014 | 16.67 | 16.97 | 16.66 | 16.81 | 469,465 | +0.16(+0.95%) |
Sep 23, 2014 | 16.56 | 16.75 | 16.53 | 16.66 | 506,376 | +0.07(+0.44%) |
Sep 22, 2014 | 16.37 | 16.64 | 16.33 | 16.58 | 566,489 | +0.14(+0.84%) |
Sep 19, 2014 | 16.52 | 16.56 | 16.28 | 16.45 | 1,238,173 | +0.03(+0.16%) |
Sep 18, 2014 | 16.38 | 16.56 | 16.27 | 16.42 | 359,229 | +0.10(+0.60%) |
Sep 17, 2014 | 16.23 | 16.39 | 16.20 | 16.32 | 376,943 | +0.06(+0.36%) |
Sep 16, 2014 | 16.01 | 16.26 | 15.99 | 16.26 | 412,994 | +0.23(+1.43%) |
Sep 15, 2014 | 16.28 | 16.33 | 15.99 | 16.03 | 677,487 | -0.32(-1.97%) |
Sep 12, 2014 | 16.36 | 16.39 | 16.07 | 16.35 | 697,536 | +0.00(+0.00%) |
Sep 11, 2014 | 16.00 | 16.37 | 15.98 | 16.35 | 512,724 | +0.26(+1.59%) |
Sep 10, 2014 | 15.95 | 16.11 | 15.88 | 16.10 | 358,132 | +0.16(+0.99%) |
Sep 09, 2014 | 16.18 | 16.18 | 15.92 | 15.94 | 323,554 | -0.22(-1.34%) |
Sep 08, 2014 | 15.97 | 16.16 | 15.90 | 16.16 | 430,907 | +0.16(+1.03%) |
Sep 05, 2014 | 15.97 | 16.00 | 15.81 | 15.99 | 326,967 | +0.04(+0.25%) |
Sep 04, 2014 | 16.06 | 16.12 | 15.94 | 15.95 | 363,875 | -0.09(-0.53%) |
Sep 03, 2014 | 16.06 | 16.06 | 15.91 | 16.04 | 488,346 | -0.01(-0.08%) |
Sep 02, 2014 | 16.07 | 16.21 | 15.96 | 16.05 | 518,081 | +0.03(+0.21%) |
Aug 29, 2014 | 15.87 | 16.02 | 16.02 | 16.02 | 738,191 | +0.17(+1.08%) |
Aug 28, 2014 | 15.82 | 15.95 | 15.80 | 15.85 | 325,489 | +0.01(+0.04%) |
Aug 27, 2014 | 15.79 | 15.85 | 15.74 | 15.84 | 297,967 | +0.03(+0.17%) |
Aug 26, 2014 | 15.78 | 15.86 | 15.74 | 15.81 | 316,548 | +0.03(+0.17%) |
Aug 25, 2014 | 15.70 | 15.86 | 15.70 | 15.79 | 407,630 | +0.16(+1.01%) |
Aug 22, 2014 | 15.74 | 15.77 | 15.59 | 15.63 | 459,745 | -0.09(-0.54%) |
Aug 21, 2014 | 15.72 | 15.75 | 15.56 | 15.72 | 301,405 | +0.03(+0.21%) |
Aug 20, 2014 | 15.68 | 15.71 | 15.48 | 15.68 | 349,812 | -0.01(-0.08%) |
Aug 19, 2014 | 15.59 | 15.72 | 15.55 | 15.70 | 731,753 | +0.09(+0.59%) |
Aug 18, 2014 | 15.70 | 15.76 | 15.61 | 15.60 | 7,486,997 | -0.05(-0.29%) |
Aug 15, 2014 | 15.72 | 15.89 | 15.58 | 15.65 | 644,310 | +0.07(+0.46%) |
Aug 14, 2014 | 15.62 | 15.77 | 15.58 | 15.58 | 705,994 | +0.01(+0.08%) |
Aug 13, 2014 | 15.51 | 15.70 | 15.37 | 15.56 | 737,635 | +0.11(+0.68%) |
Aug 12, 2014 | 15.34 | 15.51 | 15.30 | 15.46 | 1,455,753 | +0.60(+4.07%) |
Aug 11, 2014 | 14.77 | 15.00 | 14.72 | 14.86 | 216,128 | +0.11(+0.71%) |
Aug 08, 2014 | 14.60 | 14.74 | 14.58 | 14.75 | 293,454 | +0.15(+1.04%) |
Aug 07, 2014 | 14.74 | 14.78 | 14.58 | 14.60 | 369,806 | -0.12(-0.85%) |
Aug 06, 2014 | 14.72 | 14.84 | 14.58 | 14.72 | 337,924 | -0.09(-0.62%) |
Aug 05, 2014 | 14.78 | 14.88 | 14.65 | 14.82 | 299,013 | -0.01(-0.09%) |
Aug 04, 2014 | 14.81 | 14.88 | 14.71 | 14.83 | 431,586 | +0.04(+0.27%) |
Aug 01, 2014 | 14.69 | 14.89 | 14.59 | 14.79 | 408,924 | +0.09(+0.58%) |
Jul 31, 2014 | 14.87 | 14.91 | 14.67 | 14.70 | 450,091 | -0.26(-1.76%) |
Jul 30, 2014 | 14.97 | 15.01 | 14.71 | 14.97 | 475,644 | +0.00(+0.00%) |
Jul 29, 2014 | 14.45 | 15.32 | 14.45 | 14.97 | 1,615,636 | +0.99(+7.05%) |
Jul 28, 2014 | 14.02 | 14.13 | 13.86 | 13.98 | 301,597 | +0.01(+0.05%) |
Jul 25, 2014 | 14.03 | 14.07 | 13.88 | 13.97 | 293,858 | -0.16(-1.12%) |
Jul 24, 2014 | 14.25 | 14.29 | 14.04 | 14.13 | 248,510 | -0.03(-0.19%) |
Jul 23, 2014 | 14.36 | 14.36 | 14.11 | 14.16 | 195,572 | -0.14(-1.01%) |
Jul 22, 2014 | 14.28 | 14.38 | 14.23 | 14.30 | 158,485 | +0.08(+0.55%) |
Jul 21, 2014 | 14.24 | 14.35 | 14.15 | 14.22 | 193,158 | -0.06(-0.41%) |
Jul 18, 2014 | 14.07 | 14.34 | 14.07 | 14.28 | 321,518 | +0.17(+1.21%) |
Jul 17, 2014 | 14.38 | 14.41 | 14.09 | 14.11 | 290,660 | -0.31(-2.14%) |
Jul 16, 2014 | 14.43 | 14.50 | 14.39 | 14.42 | 370,783 | -0.04(-0.27%) |
Jul 15, 2014 | 14.60 | 14.64 | 14.43 | 14.46 | 240,591 | -0.15(-1.03%) |
Jul 14, 2014 | 14.62 | 14.64 | 14.51 | 14.61 | 386,908 | +0.13(+0.91%) |
Jul 11, 2014 | 14.40 | 14.49 | 14.20 | 14.48 | 458,298 | +0.04(+0.31%) |
Jul 10, 2014 | 14.38 | 14.49 | 14.24 | 14.44 | 477,305 | -0.01(-0.04%) |
Jul 09, 2014 | 14.46 | 14.62 | 14.40 | 14.44 | 272,964 | -0.01(-0.09%) |
Jul 08, 2014 | 14.56 | 14.64 | 14.40 | 14.46 | 494,892 | -0.09(-0.62%) |
Jul 07, 2014 | 14.54 | 14.58 | 14.41 | 14.55 | 581,955 | +0.03(+0.22%) |
Jul 03, 2014 | 14.44 | 14.51 | 14.51 | 14.51 | 284,683 | +0.10(+0.67%) |
Jul 02, 2014 | 14.38 | 14.44 | 14.28 | 14.42 | 417,825 | +0.04(+0.27%) |
Jul 01, 2014 | 14.46 | 14.53 | 14.15 | 14.38 | 569,988 | +0.02(+0.14%) |
Jun 30, 2014 | 14.51 | 14.53 | 14.10 | 14.36 | 1,068,075 | -0.03(-0.22%) |
Jun 27, 2014 | 14.07 | 14.48 | 14.07 | 14.39 | 1,491,199 | +0.23(+1.64%) |
Jun 26, 2014 | 14.07 | 14.17 | 13.95 | 14.16 | 299,912 | +0.11(+0.78%) |
Jun 25, 2014 | 13.80 | 14.07 | 13.72 | 14.05 | 256,416 | +0.16(+1.16%) |
Jun 24, 2014 | 13.84 | 14.13 | 13.76 | 13.89 | 434,999 | -0.03(-0.23%) |
Jun 23, 2014 | 13.94 | 14.00 | 13.87 | 13.92 | 352,107 | +0.02(+0.14%) |
Jun 20, 2014 | 13.69 | 13.95 | 13.61 | 13.90 | 1,520,491 | +0.29(+2.13%) |
Jun 19, 2014 | 13.56 | 13.67 | 13.47 | 13.61 | 320,705 | +0.11(+0.81%) |
Jun 18, 2014 | 13.42 | 13.52 | 13.29 | 13.50 | 258,617 | +0.10(+0.77%) |
Jun 17, 2014 | 13.31 | 13.40 | 13.28 | 13.40 | 334,540 | +0.12(+0.87%) |
Jun 16, 2014 | 13.17 | 13.40 | 13.05 | 13.28 | 403,547 | +0.03(+0.24%) |
Jun 13, 2014 | 13.18 | 13.31 | 13.14 | 13.25 | 141,254 | +0.14(+1.03%) |
Jun 12, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 208,881 | +0.01(+0.10%) |
Jun 11, 2014 | 13.17 | 13.22 | 13.04 | 13.10 | 190,776 | -0.12(-0.88%) |
Jun 10, 2014 | 13.20 | 13.25 | 13.13 | 13.22 | 126,293 | -0.06(-0.44%) |
Jun 06, 2014 | 13.24 | 13.30 | 13.13 | 13.27 | 256,876 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.21 | 12.76 | 13.21 | 200,542 | +0.32(+2.50%) |
Jun 04, 2014 | 12.84 | 12.94 | 12.80 | 12.89 | 212,346 | +0.05(+0.35%) |
Jun 03, 2014 | 12.91 | 13.12 | 12.84 | 12.84 | 297,965 | -0.15(-1.19%) |
Jun 02, 2014 | 13.20 | 13.20 | 12.97 | 13.00 | 201,391 | -0.19(-1.42%) |
May 30, 2014 | 13.18 | 13.27 | 13.15 | 13.18 | 184,748 | +0.05(+0.34%) |
May 29, 2014 | 13.16 | 13.24 | 12.87 | 13.14 | 216,398 | +0.05(+0.34%) |
May 28, 2014 | 13.05 | 13.22 | 13.05 | 13.09 | 210,574 | -0.02(-0.17%) |
May 27, 2014 | 13.06 | 13.26 | 13.01 | 13.12 | 373,321 | +0.09(+0.67%) |
May 23, 2014 | 12.85 | 13.03 | 13.03 | 13.03 | 212,970 | +0.17(+1.36%) |
May 22, 2014 | 12.71 | 12.87 | 12.71 | 12.85 | 77,806 | +0.15(+1.17%) |
May 21, 2014 | 12.76 | 12.81 | 12.65 | 12.71 | 219,548 | -0.05(-0.35%) |
May 20, 2014 | 13.08 | 13.10 | 12.72 | 12.75 | 361,408 | -0.41(-3.09%) |
May 19, 2014 | 13.07 | 13.18 | 12.92 | 13.16 | 330,920 | +0.09(+0.69%) |
May 16, 2014 | 12.97 | 13.07 | 12.91 | 13.07 | 190,643 | +0.07(+0.55%) |
May 15, 2014 | 12.85 | 13.02 | 12.78 | 13.00 | 250,450 | +0.05(+0.40%) |
May 14, 2014 | 13.16 | 13.16 | 12.82 | 12.94 | 289,767 | +0.03(+0.20%) |
May 13, 2014 | 13.00 | 13.04 | 12.91 | 12.92 | 208,483 | -0.07(-0.55%) |
May 12, 2014 | 12.97 | 13.09 | 12.69 | 12.99 | 537,290 | +0.11(+0.85%) |
May 09, 2014 | 12.63 | 12.88 | 12.58 | 12.88 | 326,652 | +0.18(+1.42%) |
May 08, 2014 | 12.74 | 12.86 | 12.66 | 12.70 | 328,327 | -0.03(-0.20%) |
May 07, 2014 | 12.56 | 12.78 | 12.56 | 12.73 | 268,759 | +0.14(+1.13%) |
May 06, 2014 | 12.56 | 12.73 | 12.55 | 12.58 | 336,857 | -0.05(-0.41%) |
May 05, 2014 | 12.69 | 12.94 | 12.53 | 12.63 | 450,955 | -0.21(-1.66%) |
May 02, 2014 | 12.73 | 13.02 | 12.73 | 12.85 | 476,002 | +0.19(+1.53%) |