Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.11 | 21.28 | 20.14 | 20.21 | 29,324 | -0.88(-4.17%) |
Apr 29, 2015 | 21.08 | 21.23 | 20.63 | 21.09 | 16,883 | +0.01(+0.05%) |
Apr 28, 2015 | 20.31 | 21.45 | 20.31 | 21.08 | 7,821 | +0.57(+2.78%) |
Apr 27, 2015 | 20.46 | 20.71 | 20.05 | 20.51 | 20,904 | +0.23(+1.13%) |
Apr 24, 2015 | 20.42 | 20.76 | 20.21 | 20.28 | 16,255 | -0.31(-1.51%) |
Apr 23, 2015 | 20.25 | 20.60 | 20.12 | 20.59 | 10,130 | +0.27(+1.33%) |
Apr 22, 2015 | 20.50 | 20.50 | 19.98 | 20.32 | 16,895 | -0.52(-2.50%) |
Apr 21, 2015 | 20.15 | 20.87 | 20.12 | 20.84 | 19,011 | +0.60(+2.96%) |
Apr 20, 2015 | 20.13 | 20.50 | 20.06 | 20.24 | 18,979 | +0.21(+1.05%) |
Apr 17, 2015 | 20.10 | 20.27 | 20.01 | 20.03 | 49,185 | -0.22(-1.09%) |
Apr 16, 2015 | 20.50 | 20.63 | 20.13 | 20.25 | 32,192 | -0.37(-1.79%) |
Apr 15, 2015 | 20.92 | 21.18 | 20.39 | 20.62 | 40,112 | -0.15(-0.72%) |
Apr 14, 2015 | 20.92 | 21.21 | 20.31 | 20.77 | 37,594 | -0.31(-1.47%) |
Apr 13, 2015 | 21.00 | 21.24 | 20.75 | 21.08 | 19,590 | -0.11(-0.52%) |
Apr 10, 2015 | 21.22 | 21.25 | 20.85 | 21.19 | 21,424 | +0.08(+0.38%) |
Apr 09, 2015 | 21.10 | 21.16 | 20.67 | 21.11 | 13,800 | -0.14(-0.66%) |
Apr 08, 2015 | 21.34 | 21.35 | 20.96 | 21.25 | 12,739 | +0.00(+0.00%) |
Apr 07, 2015 | 21.15 | 21.29 | 20.88 | 21.25 | 13,909 | +0.04(+0.19%) |
Apr 06, 2015 | 21.31 | 21.31 | 21.16 | 21.21 | 13,766 | +0.01(+0.05%) |
Apr 02, 2015 | 21.09 | 21.20 | 21.20 | 21.20 | 22,000 | -0.23(-1.07%) |
Apr 01, 2015 | 21.57 | 21.57 | 20.88 | 21.43 | 15,502 | +0.04(+0.19%) |
Mar 31, 2015 | 21.65 | 22.02 | 21.38 | 21.39 | 62,181 | -0.51(-2.33%) |
Mar 30, 2015 | 21.31 | 22.38 | 21.31 | 21.90 | 60,699 | +0.66(+3.11%) |
Mar 27, 2015 | 20.82 | 21.24 | 20.50 | 21.24 | 140,792 | +0.37(+1.77%) |
Mar 26, 2015 | 21.10 | 21.13 | 20.86 | 20.87 | 13,192 | -0.39(-1.83%) |
Mar 25, 2015 | 21.49 | 21.75 | 21.26 | 21.26 | 27,401 | -0.09(-0.42%) |
Mar 24, 2015 | 20.60 | 21.55 | 20.60 | 21.35 | 30,183 | +0.61(+2.94%) |
Mar 23, 2015 | 20.14 | 20.76 | 20.14 | 20.74 | 13,356 | +0.20(+0.97%) |
Mar 20, 2015 | 19.74 | 20.55 | 19.74 | 20.54 | 28,125 | +0.83(+4.21%) |
Mar 19, 2015 | 19.41 | 19.77 | 19.41 | 19.71 | 10,232 | +0.30(+1.55%) |
Mar 18, 2015 | 18.33 | 19.45 | 18.33 | 19.41 | 23,154 | +1.44(+8.01%) |
Mar 17, 2015 | 18.28 | 18.28 | 17.80 | 17.97 | 8,614 | -0.70(-3.75%) |
Mar 16, 2015 | 17.83 | 18.68 | 17.30 | 18.67 | 52,716 | +0.75(+4.19%) |
Mar 13, 2015 | 18.27 | 18.27 | 17.65 | 17.92 | 15,937 | -0.56(-3.03%) |
Mar 12, 2015 | 17.83 | 18.48 | 17.50 | 18.48 | 29,253 | +0.85(+4.82%) |
Mar 11, 2015 | 17.60 | 17.98 | 17.27 | 17.63 | 45,917 | -0.10(-0.56%) |
Mar 10, 2015 | 17.48 | 17.76 | 16.79 | 17.73 | 15,166 | +0.18(+1.03%) |
Mar 09, 2015 | 18.20 | 18.20 | 17.48 | 17.55 | 8,433 | -0.67(-3.68%) |
Mar 06, 2015 | 18.65 | 18.69 | 18.11 | 18.22 | 6,074 | -0.58(-3.09%) |
Mar 05, 2015 | 18.67 | 18.97 | 18.48 | 18.80 | 4,298 | +0.16(+0.86%) |
Mar 04, 2015 | 18.79 | 18.85 | 18.52 | 18.64 | 7,216 | -0.08(-0.43%) |
Mar 03, 2015 | 19.00 | 19.00 | 18.27 | 18.72 | 13,359 | -0.22(-1.16%) |
Mar 02, 2015 | 18.73 | 19.13 | 18.55 | 18.94 | 10,751 | +0.21(+1.12%) |
Feb 27, 2015 | 18.84 | 18.91 | 18.63 | 18.73 | 5,150 | -0.07(-0.37%) |
Feb 26, 2015 | 18.69 | 18.93 | 18.15 | 18.80 | 16,559 | +0.03(+0.16%) |
Feb 25, 2015 | 19.34 | 19.91 | 18.71 | 18.77 | 29,435 | -0.66(-3.40%) |
Feb 24, 2015 | 19.34 | 19.64 | 19.21 | 19.43 | 21,584 | +0.00(+0.00%) |
Feb 23, 2015 | 19.46 | 19.46 | 19.01 | 19.43 | 13,882 | +0.00(+0.00%) |
Feb 20, 2015 | 19.71 | 19.71 | 19.27 | 19.43 | 5,208 | -0.20(-1.02%) |
Feb 19, 2015 | 19.61 | 19.99 | 19.61 | 19.63 | 5,706 | -0.13(-0.66%) |
Feb 18, 2015 | 19.72 | 19.76 | 19.51 | 19.76 | 6,951 | -0.26(-1.30%) |
Feb 17, 2015 | 20.06 | 20.24 | 19.35 | 20.02 | 6,006 | +0.19(+0.96%) |
Feb 13, 2015 | 19.65 | 19.83 | 19.83 | 19.83 | 6,000 | +0.11(+0.56%) |
Feb 12, 2015 | 19.74 | 19.90 | 19.54 | 19.72 | 10,004 | -0.04(-0.20%) |
Feb 11, 2015 | 20.25 | 20.42 | 19.76 | 19.76 | 10,723 | -0.39(-1.94%) |
Feb 10, 2015 | 20.14 | 20.58 | 19.82 | 20.15 | 9,244 | +0.04(+0.20%) |
Feb 09, 2015 | 20.44 | 20.75 | 20.06 | 20.11 | 19,134 | -0.38(-1.85%) |
Feb 06, 2015 | 20.49 | 20.79 | 20.29 | 20.49 | 18,468 | +0.09(+0.44%) |
Feb 05, 2015 | 20.29 | 21.22 | 20.23 | 20.40 | 89,160 | +0.12(+0.59%) |
Feb 04, 2015 | 18.90 | 20.68 | 18.84 | 20.28 | 173,797 | +1.71(+9.21%) |
Feb 03, 2015 | 18.34 | 18.69 | 18.22 | 18.57 | 42,344 | +0.37(+2.03%) |
Feb 02, 2015 | 18.40 | 18.40 | 17.55 | 18.20 | 15,313 | -0.10(-0.55%) |
Jan 30, 2015 | 19.15 | 19.20 | 18.16 | 18.30 | 12,675 | -0.85(-4.44%) |
Jan 29, 2015 | 19.20 | 19.20 | 18.71 | 19.15 | 13,929 | +0.14(+0.74%) |
Jan 28, 2015 | 18.49 | 19.16 | 18.49 | 19.01 | 20,179 | +0.59(+3.20%) |
Jan 27, 2015 | 18.35 | 18.50 | 18.17 | 18.42 | 8,595 | -0.05(-0.27%) |
Jan 26, 2015 | 18.08 | 18.62 | 18.07 | 18.47 | 6,317 | +0.40(+2.21%) |
Jan 23, 2015 | 17.92 | 18.20 | 17.80 | 18.07 | 12,398 | +0.20(+1.12%) |
Jan 22, 2015 | 18.20 | 18.20 | 17.83 | 17.87 | 10,460 | -0.33(-1.81%) |
Jan 21, 2015 | 18.50 | 18.57 | 18.20 | 18.20 | 5,592 | -0.21(-1.14%) |
Jan 20, 2015 | 19.00 | 19.53 | 18.41 | 18.41 | 60,550 | -0.57(-3.00%) |
Jan 16, 2015 | 18.65 | 19.00 | 18.65 | 18.98 | 8,583 | +0.25(+1.33%) |
Jan 15, 2015 | 19.00 | 19.02 | 18.73 | 18.73 | 15,159 | -0.25(-1.32%) |
Jan 14, 2015 | 18.84 | 19.29 | 18.75 | 18.98 | 6,786 | +0.14(+0.74%) |
Jan 13, 2015 | 18.73 | 19.07 | 18.64 | 18.84 | 17,938 | +0.30(+1.62%) |
Jan 12, 2015 | 18.53 | 18.72 | 18.46 | 18.54 | 6,476 | +0.15(+0.82%) |
Jan 09, 2015 | 18.49 | 18.59 | 18.29 | 18.39 | 6,845 | -0.02(-0.11%) |
Jan 08, 2015 | 18.05 | 18.51 | 18.05 | 18.41 | 5,058 | +0.34(+1.88%) |
Jan 07, 2015 | 18.01 | 18.18 | 17.74 | 18.07 | 8,129 | +0.30(+1.69%) |
Jan 06, 2015 | 17.95 | 18.09 | 17.56 | 17.77 | 6,930 | +0.10(+0.57%) |
Jan 05, 2015 | 17.85 | 18.05 | 17.67 | 17.67 | 15,675 | +0.08(+0.45%) |
Jan 02, 2015 | 18.48 | 18.60 | 17.32 | 17.59 | 17,432 | -0.94(-5.07%) |
Dec 31, 2014 | 18.55 | 18.53 | 18.53 | 18.53 | 10,100 | +0.00(+0.00%) |
Dec 30, 2014 | 18.30 | 18.55 | 18.30 | 18.53 | 5,531 | +0.04(+0.22%) |
Dec 29, 2014 | 18.42 | 18.49 | 18.34 | 18.49 | 6,284 | +0.06(+0.33%) |
Dec 26, 2014 | 18.28 | 18.45 | 18.28 | 18.43 | 7,595 | +0.12(+0.66%) |
Dec 24, 2014 | 18.35 | 18.31 | 18.31 | 18.31 | 1,600 | -0.02(-0.11%) |
Dec 23, 2014 | 18.08 | 18.36 | 18.08 | 18.33 | 10,118 | +0.21(+1.16%) |
Dec 22, 2014 | 18.07 | 18.35 | 18.07 | 18.12 | 5,619 | +0.05(+0.28%) |
Dec 19, 2014 | 18.67 | 18.67 | 18.07 | 18.07 | 39,691 | -0.66(-3.52%) |
Dec 18, 2014 | 18.41 | 18.92 | 18.38 | 18.73 | 10,110 | +0.61(+3.37%) |
Dec 17, 2014 | 18.10 | 18.44 | 18.05 | 18.12 | 44,809 | +0.06(+0.33%) |
Dec 16, 2014 | 18.92 | 18.92 | 18.06 | 18.06 | 24,899 | -0.84(-4.44%) |
Dec 15, 2014 | 20.15 | 20.33 | 18.68 | 18.90 | 45,091 | -0.45(-2.33%) |
Dec 12, 2014 | 19.29 | 19.63 | 19.00 | 19.35 | 27,447 | -0.15(-0.77%) |
Dec 11, 2014 | 19.49 | 19.60 | 19.30 | 19.50 | 8,940 | +0.19(+0.98%) |
Dec 10, 2014 | 19.38 | 19.85 | 19.16 | 19.31 | 20,395 | -0.23(-1.18%) |
Dec 09, 2014 | 19.10 | 19.56 | 18.64 | 19.54 | 10,547 | +0.56(+2.95%) |
Dec 08, 2014 | 18.86 | 19.35 | 18.57 | 18.98 | 22,942 | +0.07(+0.37%) |
Dec 05, 2014 | 18.80 | 19.30 | 18.74 | 18.91 | 16,648 | +0.12(+0.64%) |
Dec 04, 2014 | 18.81 | 19.00 | 18.65 | 18.79 | 28,903 | -0.10(-0.53%) |
Dec 03, 2014 | 18.95 | 19.00 | 18.09 | 18.89 | 119,467 | +0.40(+2.16%) |
Dec 02, 2014 | 18.11 | 18.66 | 17.65 | 18.49 | 23,022 | +0.38(+2.10%) |
Dec 01, 2014 | 18.57 | 18.63 | 17.76 | 18.11 | 42,875 | -0.41(-2.21%) |
Nov 28, 2014 | 18.22 | 18.74 | 18.22 | 18.52 | 6,907 | +0.22(+1.20%) |
Nov 26, 2014 | 18.37 | 18.30 | 18.30 | 18.30 | 20,900 | +0.12(+0.66%) |
Nov 25, 2014 | 18.28 | 18.40 | 18.03 | 18.18 | 21,447 | -0.06(-0.33%) |
Nov 24, 2014 | 18.14 | 18.50 | 18.07 | 18.24 | 32,046 | +0.10(+0.55%) |
Nov 21, 2014 | 17.50 | 18.30 | 17.40 | 18.14 | 27,851 | +0.86(+4.98%) |
Nov 20, 2014 | 17.25 | 17.39 | 17.08 | 17.28 | 18,507 | +0.04(+0.23%) |
Nov 19, 2014 | 17.21 | 17.28 | 17.11 | 17.24 | 14,618 | +0.06(+0.35%) |
Nov 18, 2014 | 16.80 | 17.24 | 16.77 | 17.18 | 27,166 | +0.49(+2.94%) |
Nov 17, 2014 | 16.41 | 17.00 | 16.41 | 16.69 | 12,380 | -0.08(-0.48%) |
Nov 14, 2014 | 16.71 | 17.04 | 16.48 | 16.77 | 10,565 | +0.00(+0.00%) |
Nov 13, 2014 | 16.80 | 17.00 | 16.55 | 16.77 | 22,299 | -0.11(-0.65%) |
Nov 12, 2014 | 16.32 | 16.97 | 16.25 | 16.88 | 32,815 | +0.44(+2.68%) |
Nov 11, 2014 | 16.89 | 16.99 | 16.37 | 16.44 | 32,083 | -0.64(-3.75%) |
Nov 10, 2014 | 16.77 | 17.13 | 16.55 | 17.08 | 17,664 | +0.29(+1.73%) |
Nov 07, 2014 | 16.50 | 16.90 | 16.02 | 16.79 | 27,523 | +0.28(+1.70%) |
Nov 06, 2014 | 16.00 | 16.52 | 15.93 | 16.51 | 21,016 | +0.38(+2.36%) |
Nov 05, 2014 | 15.75 | 16.28 | 15.75 | 16.13 | 11,803 | +0.15(+0.94%) |
Nov 04, 2014 | 15.82 | 16.17 | 15.61 | 15.98 | 18,547 | +0.00(+0.00%) |
Nov 03, 2014 | 16.50 | 16.50 | 15.87 | 15.98 | 12,880 | -0.57(-3.44%) |
Oct 31, 2014 | 16.25 | 16.60 | 16.15 | 16.55 | 8,149 | +0.31(+1.91%) |
Oct 30, 2014 | 15.67 | 16.24 | 15.19 | 16.24 | 13,289 | +0.50(+3.18%) |
Oct 29, 2014 | 15.54 | 15.74 | 15.54 | 15.74 | 19,230 | +0.15(+0.96%) |
Oct 28, 2014 | 15.35 | 15.59 | 15.29 | 15.59 | 11,494 | +0.41(+2.70%) |
Oct 27, 2014 | 15.04 | 15.18 | 15.01 | 15.18 | 3,963 | -0.16(-1.04%) |
Oct 24, 2014 | 15.18 | 15.37 | 15.07 | 15.34 | 11,301 | +0.20(+1.32%) |
Oct 23, 2014 | 15.14 | 15.19 | 14.95 | 15.14 | 7,046 | +0.06(+0.40%) |
Oct 22, 2014 | 15.09 | 15.20 | 14.80 | 15.08 | 8,354 | -0.05(-0.33%) |
Oct 21, 2014 | 15.20 | 15.20 | 15.00 | 15.13 | 4,403 | -0.02(-0.13%) |
Oct 20, 2014 | 15.17 | 15.19 | 15.06 | 15.15 | 7,323 | -0.01(-0.07%) |
Oct 17, 2014 | 15.08 | 15.28 | 14.62 | 15.16 | 12,951 | +0.11(+0.73%) |
Oct 16, 2014 | 14.66 | 15.22 | 14.66 | 15.05 | 28,896 | +0.10(+0.67%) |
Oct 15, 2014 | 14.72 | 14.96 | 14.47 | 14.95 | 21,110 | +0.11(+0.74%) |
Oct 14, 2014 | 14.74 | 14.90 | 14.28 | 14.84 | 13,955 | +0.32(+2.20%) |
Oct 13, 2014 | 14.00 | 14.80 | 14.00 | 14.52 | 15,773 | +0.32(+2.25%) |
Oct 10, 2014 | 13.92 | 14.31 | 13.92 | 14.20 | 12,048 | +0.20(+1.43%) |
Oct 09, 2014 | 13.81 | 14.51 | 14.51 | 14.00 | 3,806 | -0.51(-3.51%) |
Oct 08, 2014 | 14.09 | 14.67 | 14.09 | 14.51 | 8,787 | +0.09(+0.62%) |
Oct 07, 2014 | 14.39 | 14.67 | 14.39 | 14.42 | 9,502 | +0.03(+0.21%) |
Oct 06, 2014 | 14.48 | 14.69 | 14.39 | 14.39 | 3,609 | -0.11(-0.76%) |
Oct 03, 2014 | 14.43 | 14.60 | 14.38 | 14.50 | 9,146 | +0.19(+1.33%) |
Oct 02, 2014 | 13.74 | 14.48 | 13.74 | 14.31 | 10,145 | +0.55(+4.00%) |
Oct 01, 2014 | 13.62 | 13.92 | 13.61 | 13.76 | 13,797 | -0.11(-0.79%) |
Sep 30, 2014 | 14.24 | 14.24 | 13.84 | 13.87 | 18,049 | -0.27(-1.91%) |
Sep 29, 2014 | 13.87 | 14.29 | 13.87 | 14.14 | 13,646 | +0.10(+0.71%) |
Sep 26, 2014 | 14.15 | 14.44 | 13.95 | 14.04 | 7,449 | -0.02(-0.14%) |
Sep 25, 2014 | 14.70 | 14.78 | 14.03 | 14.06 | 10,953 | -0.59(-4.03%) |
Sep 24, 2014 | 14.23 | 14.75 | 14.23 | 14.65 | 7,614 | +0.35(+2.45%) |
Sep 23, 2014 | 14.37 | 14.37 | 14.28 | 14.30 | 8,734 | +0.02(+0.14%) |
Sep 22, 2014 | 14.33 | 14.45 | 14.19 | 14.28 | 29,988 | -0.06(-0.42%) |
Sep 19, 2014 | 14.33 | 14.40 | 14.22 | 14.34 | 14,359 | +0.01(+0.07%) |
Sep 18, 2014 | 14.24 | 14.36 | 14.05 | 14.33 | 10,654 | +0.11(+0.77%) |
Sep 17, 2014 | 14.20 | 14.22 | 14.06 | 14.22 | 6,990 | +0.07(+0.49%) |
Sep 16, 2014 | 14.09 | 14.37 | 14.10 | 14.15 | 10,108 | +0.05(+0.35%) |
Sep 15, 2014 | 14.05 | 14.39 | 14.03 | 14.10 | 10,051 | +0.05(+0.36%) |
Sep 12, 2014 | 14.26 | 14.26 | 14.03 | 14.05 | 11,646 | -0.20(-1.40%) |
Sep 11, 2014 | 14.10 | 14.25 | 14.08 | 14.25 | 3,392 | +0.00(+0.00%) |
Sep 10, 2014 | 14.08 | 14.35 | 14.08 | 14.25 | 10,997 | +0.17(+1.21%) |
Sep 09, 2014 | 14.14 | 14.14 | 14.00 | 14.08 | 14,656 | -0.01(-0.07%) |
Sep 08, 2014 | 13.81 | 14.09 | 13.81 | 14.09 | 11,434 | +0.23(+1.66%) |
Sep 05, 2014 | 13.80 | 13.86 | 13.76 | 13.86 | 4,054 | +0.02(+0.14%) |
Sep 04, 2014 | 13.55 | 13.93 | 13.55 | 13.84 | 3,844 | +0.02(+0.14%) |
Sep 03, 2014 | 13.85 | 13.93 | 13.80 | 13.82 | 4,449 | -0.07(-0.50%) |
Sep 02, 2014 | 13.84 | 13.90 | 13.74 | 13.89 | 7,722 | +0.05(+0.36%) |
Aug 29, 2014 | 13.85 | 13.84 | 13.84 | 13.84 | 7,000 | +0.02(+0.14%) |
Aug 28, 2014 | 13.63 | 13.87 | 13.62 | 13.82 | 15,031 | +0.21(+1.52%) |
Aug 27, 2014 | 13.49 | 13.70 | 13.46 | 13.61 | 3,937 | +0.09(+0.69%) |
Aug 26, 2014 | 13.50 | 13.53 | 13.46 | 13.52 | 7,348 | -0.02(-0.15%) |
Aug 25, 2014 | 13.60 | 13.70 | 13.40 | 13.54 | 20,583 | +0.03(+0.22%) |
Aug 22, 2014 | 13.41 | 13.50 | 13.37 | 13.51 | 7,166 | +0.15(+1.12%) |
Aug 21, 2014 | 13.44 | 13.44 | 13.35 | 13.36 | 10,888 | -0.08(-0.60%) |
Aug 20, 2014 | 13.45 | 13.58 | 13.29 | 13.44 | 6,220 | +0.01(+0.07%) |
Aug 19, 2014 | 13.51 | 13.62 | 13.39 | 13.43 | 6,499 | +0.10(+0.75%) |
Aug 18, 2014 | 13.44 | 13.44 | 13.27 | 13.33 | 8,607 | -0.16(-1.19%) |
Aug 15, 2014 | 13.65 | 13.70 | 13.32 | 13.49 | 9,116 | -0.07(-0.52%) |
Aug 14, 2014 | 13.61 | 13.62 | 13.23 | 13.56 | 11,384 | +0.10(+0.74%) |
Aug 13, 2014 | 13.51 | 13.51 | 13.20 | 13.46 | 10,404 | -0.07(-0.52%) |
Aug 12, 2014 | 13.15 | 13.58 | 12.89 | 13.53 | 15,778 | +0.36(+2.73%) |
Aug 11, 2014 | 12.94 | 13.21 | 12.85 | 13.17 | 9,439 | +0.40(+3.13%) |
Aug 08, 2014 | 12.64 | 12.78 | 12.64 | 12.77 | 6,144 | +0.21(+1.67%) |
Aug 07, 2014 | 12.71 | 12.86 | 12.52 | 12.56 | 10,902 | -0.10(-0.79%) |
Aug 06, 2014 | 12.50 | 12.73 | 12.44 | 12.66 | 6,638 | +0.11(+0.88%) |
Aug 05, 2014 | 12.56 | 12.73 | 12.51 | 12.55 | 10,959 | -0.05(-0.40%) |
Aug 04, 2014 | 12.50 | 12.71 | 12.50 | 12.60 | 15,497 | +0.14(+1.12%) |
Aug 01, 2014 | 12.48 | 12.66 | 12.44 | 12.46 | 7,936 | -0.03(-0.24%) |
Jul 31, 2014 | 12.56 | 12.60 | 12.34 | 12.49 | 14,806 | -0.12(-0.95%) |
Jul 30, 2014 | 12.81 | 12.81 | 12.50 | 12.61 | 15,659 | +0.00(+0.00%) |
Jul 29, 2014 | 12.78 | 12.78 | 12.60 | 12.61 | 8,418 | -0.08(-0.63%) |
Jul 28, 2014 | 12.85 | 12.92 | 12.61 | 12.69 | 6,814 | -0.12(-0.94%) |
Jul 25, 2014 | 13.04 | 13.04 | 12.65 | 12.81 | 12,394 | -0.39(-2.95%) |
Jul 24, 2014 | 13.20 | 13.45 | 13.00 | 13.20 | 8,446 | -0.04(-0.30%) |
Jul 23, 2014 | 13.29 | 13.44 | 12.74 | 13.24 | 15,350 | -0.03(-0.23%) |
Jul 22, 2014 | 12.87 | 13.36 | 12.60 | 13.27 | 106,843 | +0.38(+2.95%) |
Jul 21, 2014 | 12.90 | 13.04 | 12.61 | 12.89 | 23,064 | -0.05(-0.39%) |
Jul 18, 2014 | 12.99 | 13.15 | 12.88 | 12.94 | 27,482 | -0.11(-0.84%) |
Jul 17, 2014 | 13.15 | 13.15 | 12.91 | 13.05 | 29,596 | -0.14(-1.06%) |
Jul 16, 2014 | 13.25 | 13.42 | 13.09 | 13.19 | 27,397 | -0.01(-0.08%) |
Jul 15, 2014 | 13.75 | 13.75 | 13.06 | 13.20 | 40,603 | -0.54(-3.93%) |
Jul 14, 2014 | 13.68 | 13.77 | 13.50 | 13.74 | 10,492 | +0.01(+0.07%) |
Jul 11, 2014 | 13.56 | 14.03 | 13.37 | 13.73 | 13,164 | +0.23(+1.70%) |
Jul 10, 2014 | 13.75 | 13.75 | 13.31 | 13.50 | 19,605 | -0.42(-3.02%) |
Jul 09, 2014 | 13.74 | 13.93 | 13.70 | 13.92 | 14,919 | +0.02(+0.14%) |
Jul 08, 2014 | 13.99 | 14.00 | 13.82 | 13.90 | 15,128 | +0.02(+0.14%) |
Jul 07, 2014 | 14.29 | 14.37 | 13.84 | 13.88 | 25,428 | -0.47(-3.28%) |
Jul 03, 2014 | 14.36 | 14.35 | 14.35 | 14.35 | 4,900 | +0.09(+0.63%) |
Jul 02, 2014 | 13.95 | 14.50 | 13.93 | 14.26 | 13,473 | +0.29(+2.08%) |
Jul 01, 2014 | 14.01 | 14.50 | 13.82 | 13.97 | 39,778 | -0.01(-0.07%) |
Jun 30, 2014 | 13.83 | 14.11 | 13.77 | 13.98 | 36,989 | +0.10(+0.72%) |
Jun 27, 2014 | 13.70 | 13.89 | 13.70 | 13.88 | 19,398 | +0.16(+1.17%) |
Jun 26, 2014 | 13.78 | 13.80 | 13.71 | 13.72 | 5,268 | -0.05(-0.36%) |
Jun 25, 2014 | 13.70 | 13.77 | 13.70 | 13.77 | 31,368 | +0.03(+0.22%) |
Jun 24, 2014 | 13.68 | 13.80 | 13.64 | 13.74 | 21,592 | +0.09(+0.66%) |
Jun 23, 2014 | 13.59 | 13.75 | 13.53 | 13.65 | 12,935 | +0.13(+0.96%) |
Jun 20, 2014 | 13.37 | 13.58 | 13.37 | 13.52 | 19,343 | +0.23(+1.73%) |
Jun 19, 2014 | 13.45 | 13.45 | 13.14 | 13.29 | 15,855 | -0.08(-0.60%) |
Jun 18, 2014 | 13.53 | 13.90 | 13.26 | 13.37 | 7,809 | -0.14(-1.04%) |
Jun 17, 2014 | 13.20 | 13.78 | 13.20 | 13.51 | 13,214 | +0.28(+2.12%) |
Jun 16, 2014 | 13.13 | 13.33 | 13.13 | 13.23 | 13,630 | +0.20(+1.53%) |
Jun 13, 2014 | 12.98 | 13.09 | 12.97 | 13.03 | 6,203 | +0.02(+0.15%) |
Jun 12, 2014 | 12.97 | 13.07 | 12.71 | 13.01 | 26,957 | -0.03(-0.23%) |
Jun 11, 2014 | 13.14 | 13.15 | 12.93 | 13.04 | 14,955 | +0.04(+0.31%) |
Jun 10, 2014 | 13.20 | 13.28 | 12.63 | 13.00 | 31,587 | -0.32(-2.40%) |
Jun 06, 2014 | 13.40 | 13.50 | 13.18 | 13.32 | 44,537 | -0.04(-0.30%) |
Jun 05, 2014 | 13.24 | 13.50 | 13.14 | 13.36 | 23,656 | +0.18(+1.37%) |
Jun 04, 2014 | 13.24 | 13.24 | 13.01 | 13.18 | 9,146 | +0.17(+1.31%) |
Jun 03, 2014 | 13.14 | 13.14 | 12.91 | 13.01 | 37,701 | -0.07(-0.54%) |
Jun 02, 2014 | 13.11 | 13.20 | 13.00 | 13.08 | 9,156 | -0.06(-0.46%) |
May 30, 2014 | 13.15 | 13.15 | 13.08 | 13.14 | 20,090 | -0.01(-0.08%) |
May 29, 2014 | 13.29 | 13.31 | 12.59 | 13.15 | 32,953 | -0.13(-0.98%) |
May 28, 2014 | 13.41 | 13.41 | 13.14 | 13.28 | 14,117 | +0.15(+1.14%) |
May 27, 2014 | 12.89 | 13.34 | 12.89 | 13.13 | 42,834 | +0.19(+1.47%) |
May 23, 2014 | 12.95 | 12.94 | 12.94 | 12.94 | 26,000 | +0.27(+2.13%) |
May 22, 2014 | 13.07 | 13.21 | 12.67 | 12.67 | 13,984 | -0.56(-4.23%) |
May 21, 2014 | 13.60 | 13.68 | 13.00 | 13.23 | 25,472 | -0.28(-2.07%) |
May 20, 2014 | 14.03 | 14.50 | 13.46 | 13.51 | 50,375 | -0.62(-4.39%) |
May 19, 2014 | 14.36 | 14.42 | 13.71 | 14.13 | 101,608 | -0.32(-2.21%) |
May 16, 2014 | 14.39 | 14.48 | 14.36 | 14.45 | 15,017 | +0.12(+0.84%) |
May 15, 2014 | 14.49 | 14.49 | 14.20 | 14.33 | 10,667 | -0.23(-1.58%) |
May 14, 2014 | 14.51 | 14.62 | 14.39 | 14.56 | 45,417 | +0.21(+1.46%) |
May 13, 2014 | 14.05 | 15.50 | 14.05 | 14.35 | 78,772 | -0.65(-4.33%) |
May 12, 2014 | 14.88 | 15.04 | 14.75 | 15.00 | 57,133 | +0.19(+1.28%) |
May 09, 2014 | 14.69 | 14.87 | 14.69 | 14.81 | 15,605 | +0.01(+0.07%) |
May 08, 2014 | 14.74 | 14.84 | 14.46 | 14.80 | 14,922 | +0.08(+0.54%) |
May 07, 2014 | 15.01 | 15.01 | 14.65 | 14.72 | 74,665 | -0.23(-1.54%) |
May 06, 2014 | 14.96 | 15.00 | 14.95 | 14.95 | 16,263 | -0.01(-0.07%) |
May 05, 2014 | 14.95 | 15.05 | 14.73 | 14.96 | 14,012 | +0.00(+0.00%) |
May 02, 2014 | 14.94 | 15.04 | 14.81 | 14.96 | 17,665 | +0.00(+0.00%) |