Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.79 | 13.79 | 13.09 | 13.55 | 134,045 | -0.29(-2.10%) |
Apr 29, 2015 | 14.44 | 14.49 | 13.81 | 13.84 | 79,870 | -0.60(-4.16%) |
Apr 28, 2015 | 14.52 | 14.66 | 14.34 | 14.44 | 77,861 | -0.15(-1.03%) |
Apr 27, 2015 | 14.25 | 14.87 | 14.25 | 14.59 | 168,249 | +0.34(+2.39%) |
Apr 24, 2015 | 14.17 | 14.39 | 13.94 | 14.25 | 91,987 | +0.04(+0.28%) |
Apr 23, 2015 | 13.88 | 14.46 | 13.50 | 14.21 | 253,264 | -1.42(-9.09%) |
Apr 22, 2015 | 15.37 | 15.69 | 15.17 | 15.63 | 44,270 | +0.19(+1.23%) |
Apr 21, 2015 | 15.61 | 15.61 | 15.30 | 15.44 | 48,479 | -0.17(-1.09%) |
Apr 20, 2015 | 15.47 | 15.73 | 15.24 | 15.61 | 64,564 | +0.31(+2.03%) |
Apr 17, 2015 | 16.17 | 16.17 | 15.28 | 15.30 | 96,337 | -0.97(-5.96%) |
Apr 16, 2015 | 16.56 | 16.62 | 16.20 | 16.27 | 70,440 | -0.40(-2.40%) |
Apr 15, 2015 | 15.58 | 16.75 | 15.51 | 16.67 | 150,598 | +1.22(+7.90%) |
Apr 14, 2015 | 15.19 | 15.48 | 15.13 | 15.45 | 31,284 | +0.31(+2.05%) |
Apr 13, 2015 | 15.60 | 15.60 | 14.93 | 15.14 | 54,940 | -0.42(-2.70%) |
Apr 10, 2015 | 15.61 | 15.61 | 15.32 | 15.56 | 21,577 | +0.07(+0.45%) |
Apr 09, 2015 | 15.50 | 15.56 | 15.06 | 15.49 | 29,685 | +0.04(+0.26%) |
Apr 08, 2015 | 15.02 | 15.47 | 15.02 | 15.45 | 25,176 | +0.25(+1.64%) |
Apr 07, 2015 | 15.14 | 15.58 | 14.96 | 15.20 | 69,393 | +0.00(+0.00%) |
Apr 06, 2015 | 14.88 | 15.46 | 14.88 | 15.20 | 79,755 | +0.27(+1.81%) |
Apr 02, 2015 | 14.62 | 14.93 | 14.93 | 14.93 | 26,900 | +0.26(+1.77%) |
Apr 01, 2015 | 14.81 | 14.92 | 14.30 | 14.67 | 64,347 | -0.15(-1.01%) |
Mar 31, 2015 | 14.91 | 15.05 | 14.74 | 14.82 | 32,764 | -0.04(-0.27%) |
Mar 30, 2015 | 14.94 | 14.99 | 14.54 | 14.86 | 24,557 | +0.22(+1.50%) |
Mar 27, 2015 | 14.35 | 14.70 | 14.28 | 14.64 | 57,670 | +0.24(+1.67%) |
Mar 26, 2015 | 14.60 | 14.72 | 14.16 | 14.40 | 47,386 | -0.20(-1.37%) |
Mar 25, 2015 | 15.09 | 15.09 | 14.60 | 14.60 | 52,970 | -0.41(-2.73%) |
Mar 24, 2015 | 15.00 | 15.10 | 15.00 | 15.01 | 28,778 | -0.01(-0.07%) |
Mar 23, 2015 | 15.28 | 15.33 | 14.92 | 15.02 | 36,538 | -0.21(-1.38%) |
Mar 20, 2015 | 15.19 | 15.54 | 15.12 | 15.23 | 63,388 | +0.06(+0.40%) |
Mar 19, 2015 | 14.88 | 15.17 | 14.88 | 15.17 | 19,930 | +0.21(+1.40%) |
Mar 18, 2015 | 14.98 | 15.21 | 14.84 | 14.96 | 43,229 | -0.04(-0.27%) |
Mar 17, 2015 | 14.73 | 15.08 | 14.65 | 15.00 | 25,736 | +0.21(+1.42%) |
Mar 16, 2015 | 15.38 | 15.38 | 14.67 | 14.79 | 55,696 | -0.52(-3.40%) |
Mar 13, 2015 | 15.09 | 15.40 | 14.92 | 15.31 | 69,109 | +0.25(+1.66%) |
Mar 12, 2015 | 14.50 | 15.11 | 14.38 | 15.06 | 70,347 | +0.66(+4.58%) |
Mar 11, 2015 | 13.68 | 14.46 | 13.58 | 14.40 | 86,814 | +0.78(+5.73%) |
Mar 10, 2015 | 13.60 | 13.75 | 13.53 | 13.62 | 33,932 | -0.04(-0.29%) |
Mar 09, 2015 | 13.44 | 13.74 | 13.40 | 13.66 | 25,344 | +0.21(+1.56%) |
Mar 06, 2015 | 13.67 | 13.85 | 13.40 | 13.45 | 29,312 | -0.32(-2.32%) |
Mar 05, 2015 | 13.62 | 13.96 | 13.53 | 13.77 | 50,400 | +0.22(+1.62%) |
Mar 04, 2015 | 13.50 | 13.60 | 13.49 | 13.55 | 27,677 | +0.06(+0.44%) |
Mar 03, 2015 | 13.64 | 13.64 | 13.41 | 13.49 | 37,144 | -0.15(-1.10%) |
Mar 02, 2015 | 13.97 | 14.00 | 13.54 | 13.64 | 54,270 | -0.28(-2.01%) |
Feb 27, 2015 | 14.05 | 14.14 | 13.92 | 13.92 | 80,990 | -0.09(-0.64%) |
Feb 26, 2015 | 14.00 | 14.16 | 14.00 | 14.01 | 30,615 | -0.01(-0.07%) |
Feb 25, 2015 | 14.05 | 14.28 | 13.92 | 14.02 | 37,426 | +0.02(+0.14%) |
Feb 24, 2015 | 13.50 | 14.07 | 13.46 | 14.00 | 49,906 | +0.55(+4.09%) |
Feb 23, 2015 | 13.50 | 13.67 | 13.30 | 13.45 | 44,838 | -0.03(-0.22%) |
Feb 20, 2015 | 13.69 | 13.69 | 13.30 | 13.48 | 30,620 | -0.18(-1.32%) |
Feb 19, 2015 | 13.54 | 13.84 | 13.54 | 13.66 | 31,107 | +0.16(+1.19%) |
Feb 18, 2015 | 13.16 | 13.56 | 13.09 | 13.50 | 66,374 | +0.19(+1.43%) |
Feb 17, 2015 | 13.60 | 13.74 | 13.25 | 13.31 | 61,451 | -0.26(-1.92%) |
Feb 13, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 57,900 | -0.03(-0.22%) |
Feb 12, 2015 | 13.23 | 13.61 | 13.07 | 13.60 | 26,211 | +0.47(+3.58%) |
Feb 11, 2015 | 13.14 | 13.29 | 12.98 | 13.13 | 12,864 | +0.01(+0.08%) |
Feb 10, 2015 | 13.02 | 13.16 | 12.90 | 13.12 | 17,931 | +0.25(+1.94%) |
Feb 09, 2015 | 12.96 | 13.11 | 12.87 | 12.87 | 33,313 | -0.10(-0.77%) |
Feb 06, 2015 | 13.10 | 13.19 | 12.85 | 12.97 | 59,806 | -0.09(-0.69%) |
Feb 05, 2015 | 13.43 | 13.43 | 12.80 | 13.06 | 60,580 | -0.29(-2.17%) |
Feb 04, 2015 | 13.22 | 13.74 | 13.02 | 13.35 | 61,048 | -0.01(-0.07%) |
Feb 03, 2015 | 13.09 | 13.56 | 12.93 | 13.36 | 97,528 | +0.30(+2.30%) |
Feb 02, 2015 | 11.80 | 13.20 | 11.80 | 13.06 | 155,241 | +1.28(+10.87%) |
Jan 30, 2015 | 11.30 | 12.24 | 11.30 | 11.78 | 98,502 | +0.32(+2.79%) |
Jan 29, 2015 | 11.71 | 11.75 | 11.23 | 11.46 | 91,820 | -0.37(-3.13%) |
Jan 28, 2015 | 12.20 | 12.32 | 11.79 | 11.83 | 76,188 | -0.37(-3.03%) |
Jan 27, 2015 | 12.00 | 12.25 | 12.00 | 12.20 | 40,988 | +0.09(+0.74%) |
Jan 26, 2015 | 11.99 | 12.14 | 11.84 | 12.11 | 52,464 | +0.17(+1.42%) |
Jan 23, 2015 | 11.81 | 12.00 | 11.75 | 11.94 | 33,617 | +0.17(+1.44%) |
Jan 22, 2015 | 11.92 | 12.00 | 11.75 | 11.77 | 59,927 | -0.08(-0.68%) |
Jan 21, 2015 | 11.70 | 11.97 | 11.70 | 11.85 | 43,452 | +0.06(+0.51%) |
Jan 20, 2015 | 11.74 | 11.94 | 11.51 | 11.79 | 43,041 | +0.02(+0.17%) |
Jan 16, 2015 | 11.47 | 11.82 | 11.47 | 11.77 | 24,744 | +0.24(+2.08%) |
Jan 15, 2015 | 11.91 | 11.91 | 11.21 | 11.53 | 65,842 | -0.23(-1.96%) |
Jan 14, 2015 | 11.90 | 12.29 | 11.63 | 11.76 | 39,853 | -0.25(-2.08%) |
Jan 13, 2015 | 12.02 | 12.41 | 11.79 | 12.01 | 58,658 | +0.15(+1.26%) |
Jan 12, 2015 | 12.26 | 12.28 | 11.77 | 11.86 | 34,073 | -0.27(-2.23%) |
Jan 09, 2015 | 12.08 | 12.37 | 11.91 | 12.13 | 55,194 | +0.09(+0.75%) |
Jan 08, 2015 | 12.03 | 12.22 | 11.91 | 12.04 | 39,484 | +0.15(+1.26%) |
Jan 07, 2015 | 11.84 | 12.14 | 11.82 | 11.89 | 54,488 | +0.10(+0.85%) |
Jan 06, 2015 | 12.26 | 12.27 | 11.55 | 11.79 | 117,566 | -0.47(-3.83%) |
Jan 05, 2015 | 12.55 | 13.02 | 12.08 | 12.26 | 56,064 | -0.30(-2.39%) |
Jan 02, 2015 | 12.33 | 12.70 | 12.01 | 12.56 | 38,935 | +0.25(+2.03%) |
Dec 31, 2014 | 12.42 | 12.31 | 12.31 | 12.31 | 74,700 | -0.14(-1.12%) |
Dec 30, 2014 | 12.68 | 12.84 | 12.39 | 12.45 | 39,715 | -0.39(-3.04%) |
Dec 29, 2014 | 12.83 | 12.90 | 12.78 | 12.84 | 22,419 | +0.01(+0.08%) |
Dec 26, 2014 | 12.85 | 12.85 | 12.75 | 12.83 | 9,848 | +0.08(+0.63%) |
Dec 24, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 34,700 | -0.01(-0.08%) |
Dec 23, 2014 | 13.00 | 13.46 | 12.67 | 12.76 | 46,517 | -0.16(-1.24%) |
Dec 22, 2014 | 12.52 | 12.96 | 12.40 | 12.92 | 26,071 | +0.33(+2.62%) |
Dec 19, 2014 | 13.00 | 13.24 | 12.52 | 12.59 | 101,478 | -0.39(-3.00%) |
Dec 18, 2014 | 12.36 | 13.09 | 12.30 | 12.98 | 76,372 | +0.76(+6.22%) |
Dec 17, 2014 | 11.73 | 12.22 | 11.73 | 12.22 | 62,429 | +0.36(+3.04%) |
Dec 16, 2014 | 11.62 | 12.00 | 11.62 | 11.86 | 47,156 | +0.17(+1.45%) |
Dec 15, 2014 | 12.00 | 12.00 | 11.57 | 11.69 | 72,967 | -0.23(-1.93%) |
Dec 12, 2014 | 11.53 | 12.08 | 11.52 | 11.92 | 75,213 | +0.21(+1.79%) |
Dec 11, 2014 | 12.57 | 12.64 | 11.52 | 11.71 | 135,314 | -0.81(-6.47%) |
Dec 10, 2014 | 12.71 | 12.85 | 12.41 | 12.52 | 40,449 | -0.30(-2.34%) |
Dec 09, 2014 | 12.50 | 12.99 | 12.16 | 12.82 | 66,211 | +0.30(+2.40%) |
Dec 08, 2014 | 12.74 | 12.89 | 12.50 | 12.52 | 50,675 | -0.30(-2.34%) |
Dec 05, 2014 | 12.88 | 12.94 | 12.76 | 12.82 | 42,598 | -0.04(-0.31%) |
Dec 04, 2014 | 12.89 | 12.94 | 12.71 | 12.86 | 41,367 | +0.00(+0.00%) |
Dec 03, 2014 | 12.85 | 13.08 | 12.75 | 12.86 | 42,639 | +0.02(+0.16%) |
Dec 02, 2014 | 13.05 | 13.21 | 12.67 | 12.84 | 59,747 | -0.17(-1.31%) |
Dec 01, 2014 | 13.01 | 13.28 | 12.94 | 13.01 | 56,438 | -0.09(-0.69%) |
Nov 28, 2014 | 13.05 | 13.40 | 12.99 | 13.10 | 47,372 | +0.08(+0.61%) |
Nov 26, 2014 | 13.05 | 13.02 | 13.02 | 13.02 | 46,600 | -0.08(-0.61%) |
Nov 25, 2014 | 12.93 | 13.25 | 12.93 | 13.10 | 27,230 | +0.11(+0.85%) |
Nov 24, 2014 | 13.04 | 13.25 | 12.90 | 12.99 | 37,098 | -0.08(-0.61%) |
Nov 21, 2014 | 13.49 | 13.64 | 13.01 | 13.07 | 38,162 | -0.18(-1.36%) |
Nov 20, 2014 | 13.01 | 13.35 | 12.96 | 13.25 | 53,279 | +0.18(+1.38%) |
Nov 19, 2014 | 13.87 | 13.99 | 13.04 | 13.07 | 53,281 | -0.78(-5.63%) |
Nov 18, 2014 | 13.65 | 14.23 | 13.65 | 13.85 | 68,765 | +0.21(+1.54%) |
Nov 17, 2014 | 12.50 | 14.00 | 12.49 | 13.64 | 158,737 | +1.14(+9.12%) |
Nov 14, 2014 | 12.43 | 12.94 | 12.43 | 12.50 | 74,892 | +0.16(+1.30%) |
Nov 13, 2014 | 13.21 | 14.09 | 12.14 | 12.34 | 331,440 | -1.56(-11.22%) |
Nov 12, 2014 | 13.90 | 14.09 | 13.82 | 13.90 | 65,017 | -0.06(-0.43%) |
Nov 11, 2014 | 14.20 | 14.25 | 13.95 | 13.96 | 31,715 | -0.29(-2.04%) |
Nov 10, 2014 | 14.04 | 14.40 | 14.04 | 14.25 | 41,141 | +0.22(+1.57%) |
Nov 07, 2014 | 14.10 | 14.20 | 13.97 | 14.03 | 68,648 | +0.00(+0.00%) |
Nov 06, 2014 | 14.10 | 14.10 | 13.91 | 14.03 | 28,851 | +0.01(+0.07%) |
Nov 05, 2014 | 14.54 | 14.78 | 13.82 | 14.02 | 51,409 | -0.42(-2.91%) |
Nov 04, 2014 | 14.46 | 14.54 | 14.32 | 14.44 | 43,519 | -0.04(-0.28%) |
Nov 03, 2014 | 14.57 | 14.82 | 14.29 | 14.48 | 41,920 | -0.20(-1.36%) |
Oct 31, 2014 | 14.91 | 14.99 | 14.37 | 14.68 | 57,871 | +0.18(+1.24%) |
Oct 30, 2014 | 14.48 | 14.55 | 14.03 | 14.50 | 73,633 | +0.20(+1.40%) |
Oct 29, 2014 | 13.92 | 14.42 | 13.73 | 14.30 | 217,146 | +0.48(+3.47%) |
Oct 28, 2014 | 13.75 | 14.25 | 13.46 | 13.82 | 107,318 | +0.19(+1.39%) |
Oct 27, 2014 | 13.73 | 13.79 | 13.79 | 13.63 | 21,495 | -0.16(-1.16%) |
Oct 24, 2014 | 13.46 | 13.93 | 13.40 | 13.79 | 46,323 | +0.25(+1.85%) |
Oct 23, 2014 | 13.32 | 13.79 | 13.23 | 13.54 | 28,136 | +0.31(+2.34%) |
Oct 22, 2014 | 14.42 | 14.42 | 13.20 | 13.23 | 55,485 | -0.50(-3.64%) |
Oct 21, 2014 | 13.40 | 13.76 | 13.18 | 13.73 | 43,324 | +0.40(+3.00%) |
Oct 20, 2014 | 13.81 | 13.96 | 13.14 | 13.33 | 56,613 | -0.54(-3.89%) |
Oct 17, 2014 | 14.86 | 14.86 | 13.55 | 13.87 | 108,871 | -0.27(-1.91%) |
Oct 16, 2014 | 12.67 | 14.49 | 12.60 | 14.14 | 154,555 | +1.27(+9.87%) |
Oct 15, 2014 | 11.64 | 12.93 | 11.50 | 12.87 | 115,080 | +1.04(+8.79%) |
Oct 14, 2014 | 11.43 | 11.97 | 11.43 | 11.83 | 69,934 | +0.48(+4.23%) |
Oct 13, 2014 | 11.01 | 11.54 | 10.89 | 11.35 | 60,377 | +0.29(+2.62%) |
Oct 10, 2014 | 11.03 | 11.42 | 11.00 | 11.06 | 70,510 | -0.06(-0.54%) |
Oct 09, 2014 | 11.09 | 11.31 | 10.92 | 11.12 | 96,751 | +0.03(+0.27%) |
Oct 08, 2014 | 11.23 | 11.37 | 10.82 | 11.09 | 183,720 | -0.15(-1.33%) |
Oct 07, 2014 | 11.65 | 11.66 | 11.21 | 11.24 | 142,086 | -0.46(-3.93%) |
Oct 06, 2014 | 12.26 | 12.32 | 11.69 | 11.70 | 138,640 | -0.59(-4.80%) |
Oct 03, 2014 | 12.58 | 12.79 | 12.26 | 12.29 | 85,612 | -0.25(-1.99%) |
Oct 02, 2014 | 12.69 | 12.78 | 12.24 | 12.54 | 90,041 | -0.11(-0.87%) |
Oct 01, 2014 | 12.75 | 13.01 | 12.61 | 12.65 | 63,979 | -0.08(-0.63%) |
Sep 30, 2014 | 12.89 | 13.11 | 12.73 | 12.73 | 59,588 | -0.18(-1.39%) |
Sep 29, 2014 | 12.56 | 12.94 | 12.56 | 12.91 | 40,783 | +0.14(+1.10%) |
Sep 26, 2014 | 12.62 | 13.32 | 12.56 | 12.77 | 35,630 | +0.21(+1.67%) |
Sep 25, 2014 | 12.94 | 12.94 | 12.54 | 12.56 | 52,134 | -0.40(-3.09%) |
Sep 24, 2014 | 12.78 | 13.12 | 12.26 | 12.96 | 118,334 | +0.26(+2.05%) |
Sep 23, 2014 | 12.32 | 12.94 | 12.31 | 12.70 | 58,914 | +0.35(+2.83%) |
Sep 22, 2014 | 12.97 | 12.97 | 12.26 | 12.35 | 99,601 | -0.75(-5.73%) |
Sep 19, 2014 | 13.38 | 13.38 | 12.71 | 13.10 | 106,984 | -0.18(-1.36%) |
Sep 18, 2014 | 13.23 | 13.46 | 13.21 | 13.28 | 37,612 | +0.08(+0.61%) |
Sep 17, 2014 | 12.90 | 13.33 | 12.85 | 13.20 | 38,863 | +0.27(+2.09%) |
Sep 16, 2014 | 13.15 | 13.33 | 12.73 | 12.93 | 90,518 | -0.19(-1.45%) |
Sep 15, 2014 | 13.35 | 13.39 | 13.05 | 13.12 | 96,795 | -0.26(-1.94%) |
Sep 12, 2014 | 13.64 | 13.64 | 13.25 | 13.38 | 51,689 | -0.24(-1.76%) |
Sep 11, 2014 | 13.37 | 13.62 | 13.31 | 13.62 | 50,991 | +0.13(+0.96%) |
Sep 10, 2014 | 13.37 | 13.51 | 13.20 | 13.49 | 46,075 | +0.14(+1.05%) |
Sep 09, 2014 | 13.67 | 13.67 | 13.21 | 13.35 | 45,966 | -0.31(-2.27%) |
Sep 08, 2014 | 13.30 | 13.69 | 13.26 | 13.66 | 94,379 | +0.36(+2.71%) |
Sep 05, 2014 | 13.24 | 13.43 | 13.05 | 13.30 | 45,037 | +0.02(+0.15%) |
Sep 04, 2014 | 13.61 | 13.61 | 13.25 | 13.28 | 50,902 | -0.28(-2.06%) |
Sep 03, 2014 | 13.61 | 13.71 | 13.30 | 13.56 | 66,680 | +0.00(+0.00%) |
Sep 02, 2014 | 13.45 | 13.63 | 13.30 | 13.56 | 41,468 | +0.17(+1.27%) |
Aug 29, 2014 | 13.63 | 13.39 | 13.39 | 13.39 | 52,300 | -0.22(-1.62%) |
Aug 28, 2014 | 14.21 | 14.38 | 13.55 | 13.61 | 71,869 | -0.62(-4.36%) |
Aug 27, 2014 | 13.84 | 14.43 | 13.74 | 14.23 | 133,902 | +0.38(+2.74%) |
Aug 26, 2014 | 13.53 | 13.89 | 13.43 | 13.85 | 67,596 | +0.31(+2.29%) |
Aug 25, 2014 | 13.68 | 13.74 | 13.26 | 13.54 | 50,442 | -0.07(-0.51%) |
Aug 22, 2014 | 13.17 | 13.64 | 13.12 | 13.61 | 45,590 | +0.41(+3.11%) |
Aug 21, 2014 | 13.29 | 13.46 | 13.05 | 13.20 | 84,827 | -0.08(-0.60%) |
Aug 20, 2014 | 13.35 | 13.45 | 13.20 | 13.28 | 28,277 | -0.16(-1.19%) |
Aug 19, 2014 | 13.63 | 13.76 | 13.43 | 13.44 | 29,590 | -0.16(-1.18%) |
Aug 18, 2014 | 13.20 | 13.60 | 13.14 | 13.60 | 86,322 | +0.59(+4.53%) |
Aug 15, 2014 | 13.15 | 13.27 | 12.64 | 13.01 | 139,356 | -0.06(-0.46%) |
Aug 14, 2014 | 12.97 | 13.29 | 12.94 | 13.07 | 150,418 | +0.07(+0.54%) |
Aug 13, 2014 | 13.17 | 13.29 | 12.96 | 13.00 | 220,693 | -0.07(-0.54%) |
Aug 12, 2014 | 13.42 | 13.58 | 12.97 | 13.07 | 133,602 | -0.42(-3.11%) |
Aug 11, 2014 | 13.86 | 13.86 | 13.36 | 13.49 | 149,288 | -0.29(-2.10%) |
Aug 08, 2014 | 13.27 | 13.85 | 13.20 | 13.78 | 163,241 | +0.55(+4.16%) |
Aug 07, 2014 | 13.41 | 13.55 | 13.10 | 13.23 | 120,842 | -0.11(-0.82%) |
Aug 06, 2014 | 12.94 | 13.46 | 12.94 | 13.34 | 120,760 | +0.28(+2.14%) |
Aug 05, 2014 | 13.02 | 13.40 | 13.00 | 13.06 | 243,216 | -0.04(-0.31%) |
Aug 04, 2014 | 13.22 | 13.40 | 12.87 | 13.10 | 154,169 | -0.10(-0.76%) |
Aug 01, 2014 | 13.17 | 13.59 | 12.99 | 13.20 | 208,961 | +0.33(+2.56%) |
Jul 31, 2014 | 13.14 | 13.44 | 12.75 | 12.87 | 269,494 | -0.45(-3.38%) |
Jul 30, 2014 | 13.43 | 13.59 | 13.14 | 13.32 | 144,139 | +0.03(+0.23%) |
Jul 29, 2014 | 13.11 | 13.47 | 13.11 | 13.29 | 228,832 | +0.21(+1.61%) |
Jul 28, 2014 | 13.23 | 13.37 | 12.86 | 13.08 | 181,943 | -0.15(-1.13%) |
Jul 25, 2014 | 13.34 | 13.38 | 12.96 | 13.23 | 244,936 | -0.17(-1.27%) |
Jul 24, 2014 | 15.02 | 15.02 | 13.11 | 13.40 | 657,949 | -2.65(-16.51%) |
Jul 23, 2014 | 16.19 | 16.46 | 15.89 | 16.05 | 132,211 | -0.07(-0.43%) |
Jul 22, 2014 | 16.26 | 16.66 | 15.96 | 16.12 | 128,736 | -0.04(-0.25%) |
Jul 21, 2014 | 15.87 | 16.25 | 15.56 | 16.16 | 199,048 | +0.17(+1.06%) |
Jul 18, 2014 | 15.37 | 15.99 | 15.37 | 15.99 | 117,385 | +0.70(+4.58%) |
Jul 17, 2014 | 15.28 | 15.85 | 15.21 | 15.29 | 143,140 | -0.17(-1.10%) |
Jul 16, 2014 | 15.42 | 15.80 | 15.21 | 15.46 | 212,820 | +0.17(+1.11%) |
Jul 15, 2014 | 15.70 | 16.03 | 15.19 | 15.29 | 243,947 | -0.39(-2.49%) |
Jul 14, 2014 | 15.71 | 16.07 | 15.39 | 15.68 | 178,092 | +0.22(+1.42%) |
Jul 11, 2014 | 15.68 | 15.90 | 15.19 | 15.46 | 98,142 | -0.26(-1.65%) |
Jul 10, 2014 | 15.55 | 16.17 | 15.43 | 15.72 | 108,888 | -0.16(-1.01%) |
Jul 09, 2014 | 15.75 | 16.01 | 15.43 | 15.88 | 124,958 | +0.24(+1.53%) |
Jul 08, 2014 | 15.15 | 16.22 | 15.00 | 15.64 | 186,170 | -0.38(-2.40%) |
Jul 07, 2014 | 16.50 | 16.53 | 15.88 | 16.02 | 131,055 | -0.52(-3.11%) |
Jul 03, 2014 | 16.73 | 16.54 | 16.54 | 16.54 | 117,900 | -0.11(-0.66%) |
Jul 02, 2014 | 16.95 | 17.00 | 16.57 | 16.65 | 178,155 | -0.25(-1.48%) |
Jul 01, 2014 | 16.91 | 17.16 | 16.76 | 16.90 | 162,838 | +0.11(+0.66%) |
Jun 30, 2014 | 17.36 | 17.36 | 16.62 | 16.79 | 275,108 | -0.44(-2.55%) |
Jun 27, 2014 | 18.49 | 18.59 | 17.18 | 17.23 | 1,799,705 | -1.30(-7.02%) |
Jun 26, 2014 | 18.59 | 18.83 | 18.20 | 18.53 | 171,931 | -0.04(-0.22%) |
Jun 25, 2014 | 18.25 | 18.67 | 18.24 | 18.57 | 176,552 | +0.20(+1.09%) |
Jun 24, 2014 | 18.90 | 18.92 | 18.21 | 18.37 | 162,008 | -0.60(-3.16%) |
Jun 23, 2014 | 19.01 | 19.63 | 18.80 | 18.97 | 159,497 | -0.07(-0.37%) |
Jun 20, 2014 | 18.98 | 19.11 | 18.53 | 19.04 | 177,294 | +0.10(+0.53%) |
Jun 19, 2014 | 19.67 | 19.75 | 18.81 | 18.94 | 141,951 | -0.62(-3.17%) |
Jun 18, 2014 | 19.37 | 19.93 | 19.26 | 19.56 | 180,991 | +0.12(+0.62%) |
Jun 17, 2014 | 19.28 | 19.60 | 19.23 | 19.44 | 155,529 | +0.22(+1.14%) |
Jun 16, 2014 | 19.41 | 19.50 | 19.04 | 19.22 | 146,543 | -0.27(-1.39%) |
Jun 13, 2014 | 19.38 | 19.60 | 18.83 | 19.49 | 98,833 | +0.22(+1.14%) |
Jun 12, 2014 | 19.08 | 19.63 | 19.01 | 19.27 | 162,357 | +0.24(+1.26%) |
Jun 11, 2014 | 19.32 | 19.50 | 18.98 | 19.03 | 132,066 | -0.34(-1.76%) |
Jun 10, 2014 | 18.83 | 19.71 | 18.83 | 19.37 | 173,646 | +0.52(+2.76%) |
Jun 06, 2014 | 18.34 | 18.93 | 18.20 | 18.85 | 197,602 | +0.69(+3.80%) |
Jun 05, 2014 | 17.28 | 18.25 | 17.09 | 18.16 | 131,812 | +0.94(+5.46%) |
Jun 04, 2014 | 17.00 | 17.75 | 16.97 | 17.22 | 128,863 | +0.04(+0.23%) |
Jun 03, 2014 | 17.15 | 17.61 | 16.37 | 17.18 | 181,588 | -0.09(-0.52%) |
Jun 02, 2014 | 17.05 | 17.43 | 16.55 | 17.27 | 109,597 | +0.27(+1.59%) |
May 30, 2014 | 17.85 | 17.86 | 16.97 | 17.00 | 139,068 | -0.73(-4.12%) |
May 29, 2014 | 16.83 | 17.75 | 16.79 | 17.73 | 102,079 | +0.99(+5.91%) |
May 28, 2014 | 17.31 | 17.47 | 16.51 | 16.74 | 108,290 | -0.52(-3.01%) |
May 27, 2014 | 17.00 | 17.77 | 16.80 | 17.26 | 111,599 | +0.48(+2.86%) |
May 23, 2014 | 16.45 | 16.78 | 16.78 | 16.78 | 70,800 | +0.10(+0.60%) |
May 22, 2014 | 16.40 | 16.68 | 16.12 | 16.68 | 50,012 | +0.32(+1.96%) |
May 21, 2014 | 16.20 | 16.62 | 15.94 | 16.36 | 70,318 | +0.17(+1.05%) |
May 20, 2014 | 16.30 | 16.77 | 15.73 | 16.19 | 109,424 | -0.08(-0.49%) |
May 19, 2014 | 15.40 | 16.35 | 15.34 | 16.27 | 158,436 | +0.85(+5.51%) |
May 16, 2014 | 15.13 | 15.58 | 14.75 | 15.42 | 90,907 | +0.33(+2.19%) |
May 15, 2014 | 15.09 | 15.11 | 14.81 | 15.09 | 72,474 | -0.11(-0.72%) |
May 14, 2014 | 15.91 | 15.99 | 15.03 | 15.20 | 91,102 | -0.79(-4.94%) |
May 13, 2014 | 15.36 | 16.25 | 15.36 | 15.99 | 164,408 | +0.58(+3.76%) |
May 12, 2014 | 14.83 | 15.45 | 14.83 | 15.41 | 137,155 | +0.59(+3.98%) |
May 09, 2014 | 14.56 | 14.89 | 14.21 | 14.82 | 202,431 | +0.26(+1.79%) |
May 08, 2014 | 14.46 | 15.35 | 14.38 | 14.56 | 163,614 | -0.01(-0.07%) |
May 07, 2014 | 15.29 | 15.29 | 14.05 | 14.57 | 167,105 | -0.55(-3.64%) |
May 06, 2014 | 15.35 | 15.75 | 15.05 | 15.12 | 136,044 | -0.34(-2.20%) |
May 05, 2014 | 15.20 | 15.59 | 14.89 | 15.46 | 153,615 | +0.03(+0.19%) |
May 02, 2014 | 15.54 | 16.08 | 15.30 | 15.43 | 331,396 | -0.16(-1.03%) |