Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.47 | 15.66 | 14.92 | 14.96 | 211,674 | -0.51(-3.28%) |
Apr 29, 2015 | 15.51 | 15.66 | 15.15 | 15.47 | 534,033 | -0.12(-0.77%) |
Apr 28, 2015 | 15.05 | 15.93 | 14.99 | 15.59 | 1,693,710 | +0.56(+3.69%) |
Apr 27, 2015 | 15.45 | 15.45 | 14.98 | 15.04 | 372,612 | -0.40(-2.61%) |
Apr 24, 2015 | 15.12 | 15.44 | 14.91 | 15.44 | 519,813 | +0.34(+2.22%) |
Apr 23, 2015 | 14.99 | 15.13 | 14.73 | 15.10 | 335,450 | +0.15(+1.00%) |
Apr 22, 2015 | 14.60 | 15.01 | 14.48 | 14.95 | 511,055 | +0.36(+2.45%) |
Apr 21, 2015 | 14.26 | 14.68 | 14.24 | 14.60 | 442,923 | +0.60(+4.32%) |
Apr 20, 2015 | 14.23 | 14.36 | 13.85 | 13.99 | 182,396 | -0.24(-1.70%) |
Apr 17, 2015 | 14.23 | 14.35 | 14.07 | 14.23 | 184,223 | -0.04(-0.26%) |
Apr 16, 2015 | 14.27 | 14.31 | 14.03 | 14.27 | 88,296 | +0.07(+0.50%) |
Apr 15, 2015 | 13.98 | 14.27 | 13.91 | 14.20 | 243,584 | +0.23(+1.66%) |
Apr 14, 2015 | 14.27 | 14.28 | 13.76 | 13.97 | 133,494 | -0.05(-0.37%) |
Apr 13, 2015 | 13.94 | 14.23 | 13.71 | 14.02 | 232,675 | +0.23(+1.70%) |
Apr 10, 2015 | 13.35 | 13.79 | 13.35 | 13.79 | 170,717 | +0.39(+2.89%) |
Apr 09, 2015 | 13.27 | 13.46 | 13.26 | 13.40 | 113,429 | +0.07(+0.56%) |
Apr 08, 2015 | 13.33 | 13.37 | 13.20 | 13.32 | 192,705 | +0.02(+0.17%) |
Apr 07, 2015 | 13.21 | 13.36 | 13.05 | 13.30 | 468,234 | +0.11(+0.82%) |
Apr 06, 2015 | 12.90 | 13.23 | 12.79 | 13.19 | 254,839 | +0.29(+2.25%) |
Apr 02, 2015 | 12.88 | 12.90 | 12.90 | 12.90 | 118,561 | -0.07(-0.52%) |
Apr 01, 2015 | 13.01 | 13.22 | 12.87 | 12.97 | 142,244 | -0.00(-0.03%) |
Mar 31, 2015 | 13.05 | 13.07 | 12.92 | 12.97 | 65,970 | -0.10(-0.80%) |
Mar 30, 2015 | 13.04 | 13.31 | 13.00 | 13.08 | 130,538 | +0.06(+0.46%) |
Mar 27, 2015 | 12.88 | 13.18 | 12.88 | 13.02 | 101,238 | +0.15(+1.13%) |
Mar 26, 2015 | 13.09 | 13.32 | 12.78 | 12.87 | 223,828 | -0.32(-2.40%) |
Mar 25, 2015 | 13.61 | 13.69 | 13.05 | 13.19 | 344,326 | -0.42(-3.07%) |
Mar 24, 2015 | 13.74 | 13.97 | 13.59 | 13.61 | 1,734,295 | -0.64(-4.52%) |
Mar 23, 2015 | 14.00 | 14.34 | 13.97 | 14.25 | 223,455 | +0.23(+1.65%) |
Mar 20, 2015 | 13.85 | 14.19 | 13.85 | 14.02 | 390,174 | +0.21(+1.54%) |
Mar 19, 2015 | 13.39 | 13.89 | 13.35 | 13.81 | 218,579 | +0.32(+2.41%) |
Mar 18, 2015 | 12.99 | 13.60 | 12.99 | 13.48 | 207,713 | +0.37(+2.81%) |
Mar 17, 2015 | 12.76 | 13.16 | 12.52 | 13.12 | 200,014 | +0.44(+3.47%) |
Mar 16, 2015 | 13.01 | 13.38 | 12.62 | 12.68 | 196,071 | -0.40(-3.05%) |
Mar 13, 2015 | 12.97 | 13.50 | 12.85 | 13.07 | 230,406 | +0.08(+0.63%) |
Mar 12, 2015 | 13.78 | 13.78 | 12.80 | 12.99 | 326,695 | -0.50(-3.73%) |
Mar 11, 2015 | 13.64 | 13.74 | 13.20 | 13.50 | 213,134 | -0.18(-1.33%) |
Mar 10, 2015 | 13.92 | 14.37 | 13.50 | 13.68 | 351,649 | -0.31(-2.19%) |
Mar 09, 2015 | 14.39 | 14.54 | 13.94 | 13.98 | 309,820 | -0.44(-3.07%) |
Mar 06, 2015 | 14.66 | 14.73 | 14.38 | 14.43 | 303,514 | -0.16(-1.07%) |
Mar 05, 2015 | 14.86 | 14.91 | 14.49 | 14.58 | 122,850 | -0.33(-2.20%) |
Mar 04, 2015 | 14.86 | 15.05 | 14.29 | 14.91 | 404,154 | -0.14(-0.92%) |
Mar 03, 2015 | 14.91 | 15.05 | 14.67 | 15.05 | 419,793 | +0.18(+1.18%) |
Mar 02, 2015 | 14.91 | 14.91 | 14.57 | 14.87 | 171,246 | +0.06(+0.38%) |
Feb 27, 2015 | 14.48 | 14.90 | 14.48 | 14.82 | 261,760 | +0.26(+1.77%) |
Feb 26, 2015 | 14.11 | 14.68 | 13.97 | 14.56 | 278,219 | +0.47(+3.31%) |
Feb 25, 2015 | 13.93 | 14.17 | 13.79 | 14.10 | 216,446 | +0.15(+1.10%) |
Feb 24, 2015 | 13.99 | 13.99 | 13.67 | 13.94 | 190,339 | -0.16(-1.16%) |
Feb 23, 2015 | 14.13 | 14.20 | 13.98 | 14.11 | 109,779 | -0.04(-0.32%) |
Feb 20, 2015 | 13.99 | 14.20 | 13.87 | 14.15 | 149,961 | +0.15(+1.04%) |
Feb 19, 2015 | 14.24 | 14.42 | 13.99 | 14.01 | 88,084 | -0.36(-2.49%) |
Feb 18, 2015 | 14.33 | 14.60 | 14.20 | 14.36 | 102,185 | -0.10(-0.70%) |
Feb 17, 2015 | 14.46 | 14.54 | 14.32 | 14.46 | 137,155 | +0.25(+1.76%) |
Feb 13, 2015 | 14.48 | 14.21 | 14.21 | 14.21 | 251,607 | -0.16(-1.14%) |
Feb 12, 2015 | 14.52 | 14.54 | 14.20 | 14.38 | 167,042 | +0.04(+0.31%) |
Feb 11, 2015 | 14.33 | 14.34 | 14.17 | 14.33 | 159,009 | +0.03(+0.23%) |
Feb 10, 2015 | 14.46 | 14.46 | 14.00 | 14.30 | 134,239 | -0.05(-0.36%) |
Feb 09, 2015 | 14.15 | 14.42 | 13.97 | 14.35 | 541,004 | +0.28(+2.01%) |
Feb 06, 2015 | 14.54 | 14.54 | 13.95 | 14.07 | 255,623 | -0.44(-3.03%) |
Feb 05, 2015 | 14.75 | 14.75 | 14.37 | 14.51 | 135,535 | -0.08(-0.56%) |
Feb 04, 2015 | 14.91 | 14.91 | 14.39 | 14.59 | 168,754 | -0.32(-2.15%) |
Feb 03, 2015 | 14.39 | 14.91 | 14.27 | 14.91 | 565,089 | +0.43(+2.93%) |
Feb 02, 2015 | 14.82 | 14.82 | 14.17 | 14.49 | 260,129 | +0.38(+2.68%) |
Jan 30, 2015 | 14.29 | 14.47 | 13.96 | 14.11 | 270,773 | -0.21(-1.43%) |
Jan 29, 2015 | 14.28 | 14.32 | 14.13 | 14.31 | 300,869 | +0.19(+1.32%) |
Jan 28, 2015 | 14.29 | 14.29 | 13.78 | 14.13 | 162,905 | -0.06(-0.44%) |
Jan 27, 2015 | 13.94 | 14.29 | 13.71 | 14.19 | 166,844 | +0.27(+1.92%) |
Jan 26, 2015 | 13.42 | 13.92 | 13.40 | 13.92 | 240,287 | +0.55(+4.08%) |
Jan 23, 2015 | 13.77 | 14.01 | 13.37 | 13.38 | 299,035 | -0.34(-2.48%) |
Jan 22, 2015 | 13.80 | 13.92 | 13.47 | 13.72 | 249,281 | +0.15(+1.11%) |
Jan 21, 2015 | 13.74 | 13.85 | 13.50 | 13.57 | 250,493 | +0.02(+0.14%) |
Jan 20, 2015 | 13.96 | 13.96 | 13.23 | 13.55 | 209,678 | -0.46(-3.27%) |
Jan 16, 2015 | 13.75 | 14.15 | 13.63 | 14.01 | 319,965 | +0.38(+2.82%) |
Jan 15, 2015 | 13.48 | 13.83 | 13.27 | 13.62 | 274,147 | +0.33(+2.45%) |
Jan 14, 2015 | 13.01 | 13.31 | 12.97 | 13.30 | 171,924 | +0.09(+0.67%) |
Jan 13, 2015 | 13.28 | 13.38 | 12.98 | 13.21 | 229,440 | +0.06(+0.45%) |
Jan 12, 2015 | 13.41 | 13.41 | 12.92 | 13.15 | 305,476 | -0.36(-2.68%) |
Jan 09, 2015 | 12.78 | 13.55 | 12.73 | 13.51 | 290,928 | +0.75(+5.92%) |
Jan 08, 2015 | 12.37 | 12.78 | 12.37 | 12.76 | 198,141 | +0.51(+4.13%) |
Jan 07, 2015 | 12.39 | 12.39 | 12.07 | 12.25 | 106,219 | +0.18(+1.52%) |
Jan 06, 2015 | 12.49 | 12.68 | 12.06 | 12.07 | 222,889 | -0.43(-3.46%) |
Jan 05, 2015 | 12.14 | 12.51 | 12.10 | 12.50 | 252,652 | +0.32(+2.65%) |
Jan 02, 2015 | 12.21 | 12.21 | 11.97 | 12.18 | 111,397 | +0.09(+0.76%) |
Dec 31, 2014 | 12.16 | 12.09 | 12.09 | 12.09 | 502,504 | -0.19(-1.52%) |
Dec 30, 2014 | 12.45 | 12.58 | 12.19 | 12.27 | 460,153 | -0.12(-0.98%) |
Dec 29, 2014 | 12.31 | 12.62 | 11.98 | 12.39 | 478,672 | +0.02(+0.18%) |
Dec 26, 2014 | 12.39 | 12.76 | 12.30 | 12.37 | 259,675 | -0.41(-3.24%) |
Dec 24, 2014 | 12.93 | 12.79 | 12.79 | 12.79 | 130,743 | -0.07(-0.54%) |
Dec 23, 2014 | 12.99 | 13.13 | 12.67 | 12.86 | 370,283 | -0.14(-1.04%) |
Dec 22, 2014 | 12.40 | 13.04 | 11.99 | 12.99 | 681,462 | +0.48(+3.81%) |
Dec 19, 2014 | 12.61 | 12.89 | 12.36 | 12.52 | 537,196 | -0.23(-1.78%) |
Dec 18, 2014 | 12.82 | 13.41 | 12.54 | 12.74 | 713,460 | +0.22(+1.73%) |
Dec 17, 2014 | 11.73 | 12.64 | 11.73 | 12.53 | 405,846 | +0.79(+6.78%) |
Dec 16, 2014 | 11.36 | 12.42 | 11.16 | 11.73 | 631,042 | +0.12(+1.07%) |
Dec 15, 2014 | 12.14 | 12.24 | 11.25 | 11.61 | 667,085 | -0.54(-4.43%) |
Dec 12, 2014 | 12.67 | 12.67 | 11.91 | 12.14 | 468,363 | -0.40(-3.18%) |
Dec 11, 2014 | 12.18 | 12.81 | 12.02 | 12.54 | 455,076 | +0.32(+2.64%) |
Dec 10, 2014 | 12.82 | 12.95 | 12.01 | 12.22 | 1,010,956 | -0.77(-5.90%) |
Dec 09, 2014 | 13.56 | 13.62 | 12.92 | 12.99 | 764,928 | -0.78(-5.69%) |
Dec 08, 2014 | 14.38 | 14.38 | 13.74 | 13.77 | 1,323,464 | -0.61(-4.23%) |
Dec 05, 2014 | 14.48 | 14.54 | 14.20 | 14.38 | 8,311,016 | -0.97(-6.30%) |
Dec 04, 2014 | 15.12 | 15.39 | 14.87 | 15.35 | 96,624 | +0.58(+3.89%) |
Dec 03, 2014 | 15.51 | 15.62 | 14.75 | 14.77 | 154,004 | -0.58(-3.75%) |
Dec 02, 2014 | 14.75 | 15.71 | 14.75 | 15.35 | 120,025 | +0.54(+3.66%) |
Dec 01, 2014 | 15.09 | 15.15 | 14.38 | 14.80 | 227,286 | -0.51(-3.33%) |
Nov 28, 2014 | 16.23 | 16.23 | 15.21 | 15.31 | 210,803 | -0.94(-5.77%) |
Nov 26, 2014 | 16.30 | 16.25 | 16.25 | 16.25 | 53,225 | -0.05(-0.34%) |
Nov 25, 2014 | 16.26 | 16.46 | 16.26 | 16.31 | 42,310 | +0.00(+0.02%) |
Nov 24, 2014 | 16.49 | 16.49 | 16.12 | 16.30 | 52,862 | +0.06(+0.36%) |
Nov 21, 2014 | 16.76 | 16.76 | 16.22 | 16.24 | 64,779 | -0.36(-2.16%) |
Nov 20, 2014 | 16.12 | 16.76 | 16.12 | 16.60 | 100,345 | +0.48(+3.00%) |
Nov 19, 2014 | 16.31 | 16.68 | 16.12 | 16.12 | 79,745 | -0.48(-2.87%) |
Nov 18, 2014 | 16.16 | 16.75 | 16.05 | 16.60 | 120,106 | +0.48(+2.95%) |
Nov 17, 2014 | 15.69 | 16.17 | 15.46 | 16.12 | 130,752 | +0.62(+4.02%) |
Nov 14, 2014 | 15.75 | 15.97 | 15.43 | 15.50 | 82,767 | +0.08(+0.52%) |
Nov 13, 2014 | 15.41 | 15.75 | 15.41 | 15.42 | 66,815 | -0.01(-0.10%) |
Nov 12, 2014 | 15.04 | 15.53 | 14.89 | 15.43 | 63,797 | +0.23(+1.52%) |
Nov 11, 2014 | 15.58 | 15.76 | 14.94 | 15.20 | 87,805 | -0.68(-4.29%) |
Nov 10, 2014 | 14.25 | 16.00 | 13.96 | 15.88 | 230,715 | +1.63(+11.44%) |
Nov 07, 2014 | 13.92 | 14.61 | 13.83 | 14.25 | 124,867 | +0.33(+2.37%) |
Nov 06, 2014 | 13.74 | 14.65 | 13.74 | 13.92 | 135,553 | +0.37(+2.70%) |
Nov 05, 2014 | 14.14 | 14.14 | 13.56 | 13.56 | 202,090 | -0.55(-3.90%) |
Nov 04, 2014 | 14.71 | 15.02 | 13.84 | 14.11 | 111,203 | -0.56(-3.82%) |
Nov 03, 2014 | 14.65 | 15.17 | 14.62 | 14.67 | 114,309 | -0.07(-0.49%) |
Oct 31, 2014 | 14.76 | 14.78 | 14.15 | 14.74 | 92,838 | +0.21(+1.47%) |
Oct 30, 2014 | 14.60 | 14.96 | 14.18 | 14.53 | 47,892 | -0.17(-1.13%) |
Oct 29, 2014 | 14.84 | 15.14 | 14.65 | 14.69 | 60,302 | -0.27(-1.81%) |
Oct 28, 2014 | 14.34 | 14.96 | 14.15 | 14.96 | 41,115 | +0.58(+4.01%) |
Oct 27, 2014 | 14.54 | 14.42 | 14.42 | 14.38 | 33,970 | -0.04(-0.28%) |
Oct 24, 2014 | 14.36 | 14.56 | 14.17 | 14.42 | 21,560 | +0.01(+0.07%) |
Oct 23, 2014 | 14.30 | 14.56 | 14.07 | 14.41 | 30,023 | +0.03(+0.23%) |
Oct 22, 2014 | 13.94 | 14.89 | 13.94 | 14.38 | 90,356 | +0.44(+3.15%) |
Oct 21, 2014 | 14.28 | 14.28 | 13.78 | 13.94 | 40,261 | -0.03(-0.23%) |
Oct 20, 2014 | 13.93 | 14.14 | 13.79 | 13.97 | 62,554 | +0.18(+1.31%) |
Oct 17, 2014 | 14.42 | 14.42 | 14.07 | 13.79 | 68,637 | +0.06(+0.42%) |
Oct 16, 2014 | 13.27 | 14.02 | 13.14 | 13.74 | 93,138 | +0.04(+0.26%) |
Oct 15, 2014 | 12.50 | 13.72 | 12.26 | 13.70 | 221,822 | +0.78(+6.03%) |
Oct 14, 2014 | 13.07 | 13.12 | 12.43 | 12.92 | 271,063 | -0.35(-2.61%) |
Oct 13, 2014 | 13.76 | 14.11 | 12.71 | 13.27 | 218,369 | -0.56(-4.04%) |
Oct 10, 2014 | 14.61 | 14.61 | 13.70 | 13.83 | 163,548 | -0.77(-5.26%) |
Oct 09, 2014 | 14.67 | 14.82 | 14.18 | 14.59 | 77,161 | +0.16(+1.12%) |
Oct 08, 2014 | 14.35 | 14.47 | 14.10 | 14.43 | 39,335 | +0.09(+0.60%) |
Oct 07, 2014 | 14.31 | 14.51 | 14.31 | 14.35 | 18,786 | +0.04(+0.28%) |
Oct 06, 2014 | 14.65 | 14.82 | 14.08 | 14.31 | 73,491 | -0.40(-2.72%) |
Oct 03, 2014 | 14.60 | 14.71 | 14.42 | 14.71 | 19,585 | +0.10(+0.72%) |
Oct 02, 2014 | 14.92 | 14.92 | 14.47 | 14.60 | 53,021 | -0.36(-2.43%) |
Oct 01, 2014 | 15.09 | 15.14 | 14.89 | 14.97 | 12,923 | -0.06(-0.38%) |
Sep 30, 2014 | 15.01 | 15.14 | 14.87 | 15.02 | 35,684 | -0.07(-0.48%) |
Sep 29, 2014 | 15.04 | 15.28 | 14.94 | 15.09 | 18,085 | +0.10(+0.65%) |
Sep 26, 2014 | 14.93 | 15.12 | 14.78 | 15.00 | 30,159 | +0.22(+1.46%) |
Sep 25, 2014 | 14.84 | 15.14 | 14.75 | 14.78 | 36,899 | -0.47(-3.05%) |
Sep 24, 2014 | 15.29 | 15.29 | 14.26 | 15.25 | 207,618 | +0.07(+0.45%) |
Sep 23, 2014 | 15.36 | 15.48 | 15.18 | 15.18 | 24,351 | -0.14(-0.94%) |
Sep 22, 2014 | 15.39 | 15.48 | 15.11 | 15.32 | 45,146 | -0.09(-0.58%) |
Sep 19, 2014 | 15.14 | 15.41 | 15.04 | 15.41 | 25,862 | +0.13(+0.87%) |
Sep 18, 2014 | 15.08 | 15.35 | 15.03 | 15.28 | 39,948 | +0.31(+2.05%) |
Sep 17, 2014 | 14.64 | 15.06 | 14.54 | 14.97 | 126,487 | +0.27(+1.84%) |
Sep 16, 2014 | 14.59 | 14.89 | 14.59 | 14.70 | 32,794 | +0.16(+1.12%) |
Sep 15, 2014 | 15.08 | 15.08 | 14.48 | 14.54 | 45,093 | -0.45(-3.03%) |
Sep 12, 2014 | 15.11 | 15.20 | 14.97 | 14.99 | 31,660 | -0.08(-0.50%) |
Sep 11, 2014 | 15.43 | 15.55 | 14.94 | 15.07 | 37,351 | -0.37(-2.41%) |
Sep 10, 2014 | 15.54 | 15.68 | 15.36 | 15.44 | 78,401 | -0.06(-0.37%) |
Sep 09, 2014 | 14.67 | 15.50 | 14.54 | 15.50 | 128,565 | +1.02(+7.02%) |
Sep 08, 2014 | 14.50 | 14.52 | 13.79 | 14.48 | 139,419 | -0.02(-0.12%) |
Sep 05, 2014 | 14.78 | 14.78 | 14.46 | 14.50 | 35,288 | -0.17(-1.16%) |
Sep 04, 2014 | 15.14 | 15.14 | 14.62 | 14.67 | 180,776 | -0.47(-3.10%) |
Sep 03, 2014 | 15.19 | 15.27 | 14.93 | 15.14 | 65,788 | -0.06(-0.38%) |
Sep 02, 2014 | 15.51 | 15.53 | 15.18 | 15.20 | 68,595 | -0.34(-2.16%) |
Aug 29, 2014 | 15.61 | 15.53 | 15.53 | 15.53 | 57,140 | -0.02(-0.12%) |
Aug 28, 2014 | 15.50 | 15.62 | 15.40 | 15.55 | 46,017 | -0.01(-0.05%) |
Aug 27, 2014 | 15.57 | 15.57 | 15.42 | 15.56 | 43,800 | -0.01(-0.09%) |
Aug 26, 2014 | 15.50 | 15.57 | 15.44 | 15.57 | 56,052 | +0.14(+0.93%) |
Aug 25, 2014 | 15.43 | 15.68 | 15.15 | 15.43 | 59,794 | +0.10(+0.63%) |
Aug 22, 2014 | 15.08 | 15.48 | 15.02 | 15.33 | 52,724 | +0.33(+2.21%) |
Aug 21, 2014 | 15.05 | 15.23 | 14.91 | 15.00 | 22,781 | -0.01(-0.10%) |
Aug 20, 2014 | 14.97 | 15.22 | 14.96 | 15.01 | 63,184 | +0.05(+0.36%) |
Aug 19, 2014 | 14.67 | 15.04 | 14.57 | 14.96 | 73,866 | +0.29(+1.97%) |
Aug 18, 2014 | 14.76 | 14.79 | 14.41 | 14.67 | 25,055 | +0.03(+0.20%) |
Aug 15, 2014 | 14.65 | 14.71 | 14.40 | 14.64 | 46,951 | +0.17(+1.15%) |
Aug 14, 2014 | 14.56 | 14.60 | 14.30 | 14.47 | 63,250 | +0.17(+1.16%) |
Aug 13, 2014 | 13.89 | 14.36 | 13.89 | 14.31 | 91,110 | +0.40(+2.85%) |
Aug 12, 2014 | 13.97 | 14.27 | 13.76 | 13.91 | 112,122 | -0.08(-0.54%) |
Aug 11, 2014 | 13.71 | 14.12 | 13.53 | 13.99 | 73,602 | +0.26(+1.89%) |
Aug 08, 2014 | 13.58 | 13.99 | 13.49 | 13.73 | 112,973 | -0.01(-0.05%) |
Aug 07, 2014 | 14.50 | 14.50 | 13.52 | 13.74 | 230,610 | -0.94(-6.39%) |
Aug 06, 2014 | 14.71 | 14.86 | 14.42 | 14.67 | 57,364 | -0.00(-0.02%) |
Aug 05, 2014 | 14.72 | 14.99 | 14.58 | 14.68 | 26,070 | -0.14(-0.95%) |
Aug 04, 2014 | 14.88 | 14.88 | 14.64 | 14.82 | 104,011 | -0.06(-0.44%) |
Aug 01, 2014 | 15.23 | 15.27 | 14.71 | 14.88 | 161,029 | -0.49(-3.17%) |
Jul 31, 2014 | 15.68 | 15.68 | 15.20 | 15.37 | 99,162 | -0.34(-2.15%) |
Jul 30, 2014 | 15.98 | 15.98 | 15.67 | 15.71 | 71,184 | -0.28(-1.73%) |
Jul 29, 2014 | 15.98 | 15.98 | 15.71 | 15.98 | 108,280 | +0.14(+0.87%) |
Jul 28, 2014 | 15.81 | 15.85 | 15.66 | 15.85 | 51,516 | +0.00(+0.00%) |
Jul 25, 2014 | 15.75 | 15.96 | 15.64 | 15.85 | 38,763 | +0.01(+0.04%) |
Jul 24, 2014 | 15.57 | 15.96 | 15.54 | 15.84 | 48,816 | +0.30(+1.92%) |
Jul 23, 2014 | 15.31 | 15.58 | 15.31 | 15.54 | 67,628 | +0.25(+1.63%) |
Jul 22, 2014 | 15.36 | 15.45 | 15.29 | 15.29 | 26,435 | -0.07(-0.46%) |
Jul 21, 2014 | 15.13 | 15.40 | 15.10 | 15.36 | 50,779 | +0.27(+1.77%) |
Jul 18, 2014 | 15.28 | 15.28 | 15.10 | 15.10 | 37,992 | -0.06(-0.42%) |
Jul 17, 2014 | 15.10 | 15.42 | 15.10 | 15.16 | 60,379 | -0.03(-0.19%) |
Jul 16, 2014 | 15.03 | 15.27 | 15.03 | 15.19 | 45,765 | +0.25(+1.66%) |
Jul 15, 2014 | 15.03 | 15.05 | 14.84 | 14.94 | 40,446 | -0.01(-0.05%) |
Jul 14, 2014 | 15.00 | 15.05 | 14.92 | 14.95 | 39,292 | +0.01(+0.05%) |
Jul 11, 2014 | 15.05 | 15.06 | 14.83 | 14.94 | 35,368 | -0.02(-0.12%) |
Jul 10, 2014 | 15.06 | 15.08 | 14.85 | 14.96 | 71,336 | -0.11(-0.71%) |
Jul 09, 2014 | 14.82 | 15.09 | 14.80 | 15.06 | 111,974 | +0.35(+2.37%) |
Jul 08, 2014 | 14.47 | 14.84 | 14.45 | 14.72 | 89,137 | +0.30(+2.05%) |
Jul 07, 2014 | 14.53 | 14.53 | 14.39 | 14.42 | 55,871 | -0.14(-0.96%) |
Jul 03, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 36,880 | +0.09(+0.64%) |
Jul 02, 2014 | 14.56 | 14.56 | 14.39 | 14.47 | 86,392 | -0.14(-0.95%) |
Jul 01, 2014 | 14.38 | 14.75 | 14.24 | 14.61 | 70,750 | +0.17(+1.21%) |
Jun 30, 2014 | 14.28 | 14.55 | 14.20 | 14.43 | 92,808 | +0.13(+0.92%) |
Jun 27, 2014 | 14.02 | 14.39 | 13.95 | 14.30 | 66,721 | +0.20(+1.41%) |
Jun 26, 2014 | 14.17 | 14.21 | 13.85 | 14.10 | 89,731 | -0.06(-0.40%) |
Jun 25, 2014 | 14.33 | 14.36 | 14.00 | 14.16 | 75,432 | -0.05(-0.35%) |
Jun 24, 2014 | 14.44 | 14.49 | 14.21 | 14.21 | 36,041 | -0.27(-1.84%) |
Jun 23, 2014 | 14.41 | 14.56 | 14.30 | 14.47 | 58,442 | +0.06(+0.44%) |
Jun 20, 2014 | 14.39 | 14.45 | 14.28 | 14.41 | 27,071 | +0.16(+1.10%) |
Jun 19, 2014 | 14.40 | 14.40 | 14.21 | 14.25 | 34,188 | -0.07(-0.47%) |
Jun 18, 2014 | 14.47 | 14.49 | 14.21 | 14.32 | 63,611 | -0.16(-1.10%) |
Jun 17, 2014 | 14.66 | 14.77 | 14.48 | 14.48 | 45,294 | -0.26(-1.76%) |
Jun 16, 2014 | 14.74 | 14.78 | 14.52 | 14.74 | 63,197 | +0.03(+0.22%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.71 | 14.71 | 49,385 | -0.36(-2.40%) |
Jun 12, 2014 | 14.97 | 15.07 | 14.87 | 15.07 | 46,480 | +0.20(+1.34%) |
Jun 11, 2014 | 15.10 | 15.10 | 14.87 | 14.87 | 54,148 | -0.17(-1.16%) |
Jun 10, 2014 | 15.02 | 15.10 | 14.87 | 15.05 | 62,631 | +0.27(+1.83%) |
Jun 06, 2014 | 14.51 | 14.86 | 14.51 | 14.78 | 117,636 | +0.29(+1.99%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.49 | 14.49 | 119,052 | -0.06(-0.44%) |
Jun 04, 2014 | 14.42 | 14.62 | 14.42 | 14.55 | 154,099 | +0.11(+0.79%) |
Jun 03, 2014 | 14.46 | 14.51 | 14.37 | 14.44 | 86,462 | +0.06(+0.39%) |
Jun 02, 2014 | 14.48 | 14.56 | 14.37 | 14.38 | 90,981 | -0.17(-1.17%) |
May 30, 2014 | 14.46 | 14.56 | 14.37 | 14.55 | 114,330 | +0.10(+0.69%) |
May 29, 2014 | 14.40 | 14.56 | 14.35 | 14.45 | 49,070 | +0.15(+1.02%) |
May 28, 2014 | 14.37 | 14.42 | 14.24 | 14.31 | 46,733 | -0.01(-0.07%) |
May 27, 2014 | 14.53 | 14.53 | 14.17 | 14.32 | 102,315 | -0.17(-1.18%) |
May 23, 2014 | 14.15 | 14.49 | 14.49 | 14.49 | 61,654 | +0.39(+2.80%) |
May 22, 2014 | 14.56 | 14.56 | 13.98 | 14.09 | 85,888 | -0.44(-3.01%) |
May 21, 2014 | 14.51 | 14.55 | 14.36 | 14.53 | 57,318 | +0.02(+0.17%) |
May 20, 2014 | 14.66 | 14.66 | 14.34 | 14.51 | 70,908 | -0.25(-1.66%) |
May 19, 2014 | 14.80 | 14.88 | 14.70 | 14.75 | 54,461 | -0.06(-0.43%) |
May 16, 2014 | 14.88 | 14.88 | 14.76 | 14.82 | 39,867 | -0.01(-0.05%) |
May 15, 2014 | 14.74 | 14.86 | 14.55 | 14.82 | 46,437 | -0.10(-0.64%) |
May 14, 2014 | 14.83 | 14.92 | 14.67 | 14.92 | 28,346 | +0.01(+0.10%) |
May 13, 2014 | 15.10 | 15.10 | 14.62 | 14.90 | 54,019 | +0.01(+0.07%) |
May 12, 2014 | 14.74 | 14.92 | 14.63 | 14.89 | 59,281 | +0.15(+1.04%) |
May 09, 2014 | 14.61 | 14.74 | 14.46 | 14.74 | 68,534 | +0.13(+0.87%) |
May 08, 2014 | 14.47 | 14.71 | 14.42 | 14.61 | 73,360 | +0.18(+1.23%) |
May 07, 2014 | 14.24 | 14.47 | 14.21 | 14.44 | 74,835 | +0.18(+1.27%) |
May 06, 2014 | 14.22 | 14.29 | 14.12 | 14.25 | 27,440 | -0.08(-0.57%) |
May 05, 2014 | 14.34 | 14.47 | 14.11 | 14.34 | 69,528 | -0.10(-0.69%) |
May 02, 2014 | 14.28 | 14.47 | 14.13 | 14.44 | 60,784 | +0.23(+1.61%) |