Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.47 | 18.50 | 18.26 | 18.30 | 772,734 | -0.41(-2.18%) |
Apr 29, 2015 | 18.74 | 18.79 | 18.57 | 18.70 | 1,254,484 | -0.14(-0.75%) |
Apr 28, 2015 | 18.87 | 18.91 | 18.80 | 18.84 | 380,343 | -0.01(-0.03%) |
Apr 27, 2015 | 18.91 | 18.93 | 18.82 | 18.85 | 453,689 | +0.03(+0.16%) |
Apr 24, 2015 | 18.89 | 18.89 | 18.80 | 18.82 | 4,389,699 | -0.03(-0.16%) |
Apr 23, 2015 | 18.84 | 18.89 | 18.82 | 18.85 | 477,224 | -0.08(-0.44%) |
Apr 22, 2015 | 18.90 | 18.95 | 18.85 | 18.93 | 281,727 | +0.19(+1.01%) |
Apr 21, 2015 | 18.80 | 18.80 | 18.74 | 18.74 | 371,797 | +0.35(+1.93%) |
Apr 20, 2015 | 18.35 | 18.42 | 18.35 | 18.39 | 2,303,073 | +0.12(+0.68%) |
Apr 17, 2015 | 18.34 | 18.34 | 18.23 | 18.27 | 1,270,730 | -0.20(-1.06%) |
Apr 16, 2015 | 18.44 | 18.48 | 18.42 | 18.46 | 3,493,160 | +0.05(+0.26%) |
Apr 15, 2015 | 18.43 | 18.47 | 18.40 | 18.41 | 973,536 | +0.02(+0.10%) |
Apr 14, 2015 | 18.39 | 18.41 | 18.27 | 18.40 | 488,677 | +0.04(+0.23%) |
Apr 13, 2015 | 18.40 | 18.43 | 18.34 | 18.35 | 310,952 | -0.15(-0.80%) |
Apr 10, 2015 | 18.43 | 18.52 | 18.41 | 18.50 | 1,349,998 | -0.05(-0.29%) |
Apr 09, 2015 | 18.43 | 18.56 | 18.40 | 18.56 | 304,396 | +0.11(+0.58%) |
Apr 08, 2015 | 18.47 | 18.52 | 18.45 | 18.45 | 384,310 | +0.01(+0.06%) |
Apr 07, 2015 | 18.45 | 18.51 | 18.43 | 18.44 | 581,449 | +0.18(+0.97%) |
Apr 06, 2015 | 18.10 | 18.28 | 18.07 | 18.26 | 516,879 | +0.18(+0.98%) |
Apr 02, 2015 | 18.09 | 18.08 | 18.08 | 18.08 | 1,457,277 | +0.15(+0.82%) |
Apr 01, 2015 | 17.88 | 17.93 | 17.75 | 17.93 | 719,352 | +0.05(+0.28%) |
Mar 31, 2015 | 17.92 | 17.94 | 17.88 | 17.88 | 612,093 | -0.39(-2.12%) |
Mar 30, 2015 | 18.20 | 18.30 | 18.18 | 18.27 | 1,240,289 | +0.22(+1.21%) |
Mar 27, 2015 | 18.00 | 18.08 | 17.98 | 18.05 | 861,373 | +0.07(+0.36%) |
Mar 26, 2015 | 17.96 | 18.08 | 17.92 | 17.99 | 413,036 | -0.20(-1.11%) |
Mar 25, 2015 | 18.32 | 18.34 | 18.18 | 18.19 | 540,185 | -0.08(-0.42%) |
Mar 24, 2015 | 18.30 | 18.38 | 18.27 | 18.27 | 2,792,655 | -0.05(-0.29%) |
Mar 23, 2015 | 18.37 | 18.37 | 18.30 | 18.32 | 437,020 | +0.01(+0.06%) |
Mar 20, 2015 | 18.31 | 18.32 | 18.28 | 18.31 | 514,139 | +0.20(+1.08%) |
Mar 19, 2015 | 18.17 | 18.21 | 18.11 | 18.11 | 382,350 | -0.09(-0.49%) |
Mar 18, 2015 | 18.17 | 18.28 | 18.10 | 18.20 | 1,076,751 | +0.08(+0.46%) |
Mar 17, 2015 | 18.09 | 18.16 | 18.02 | 18.12 | 818,136 | +0.02(+0.13%) |
Mar 16, 2015 | 18.06 | 18.14 | 18.06 | 18.09 | 739,304 | +0.08(+0.43%) |
Mar 13, 2015 | 17.99 | 18.03 | 17.92 | 18.02 | 515,217 | +0.02(+0.13%) |
Mar 12, 2015 | 17.88 | 18.01 | 17.87 | 17.99 | 1,255,514 | +0.37(+2.11%) |
Mar 11, 2015 | 17.55 | 17.68 | 17.53 | 17.62 | 618,163 | +0.20(+1.12%) |
Mar 10, 2015 | 17.47 | 17.51 | 17.40 | 17.43 | 1,128,367 | -0.25(-1.41%) |
Mar 09, 2015 | 17.61 | 17.73 | 17.60 | 17.67 | 184,886 | -0.02(-0.10%) |
Mar 06, 2015 | 17.79 | 17.86 | 17.66 | 17.69 | 782,441 | +0.09(+0.50%) |
Mar 05, 2015 | 17.65 | 17.68 | 17.60 | 17.60 | 492,014 | +0.14(+0.78%) |
Mar 04, 2015 | 17.43 | 17.48 | 17.35 | 17.47 | 279,055 | -0.07(-0.37%) |
Mar 03, 2015 | 17.56 | 17.57 | 17.51 | 17.53 | 354,057 | -0.13(-0.74%) |
Mar 02, 2015 | 17.56 | 17.70 | 17.55 | 17.66 | 360,214 | +0.10(+0.57%) |
Feb 27, 2015 | 17.60 | 17.61 | 17.56 | 17.56 | 452,711 | -0.06(-0.34%) |
Feb 26, 2015 | 17.59 | 17.66 | 17.56 | 17.62 | 651,557 | +0.21(+1.19%) |
Feb 25, 2015 | 17.41 | 17.45 | 17.36 | 17.41 | 1,361,643 | +0.00(+0.00%) |
Feb 24, 2015 | 17.44 | 17.50 | 17.41 | 17.41 | 589,376 | +0.06(+0.34%) |
Feb 23, 2015 | 17.35 | 17.38 | 17.31 | 17.35 | 194,078 | -0.12(-0.68%) |
Feb 20, 2015 | 17.30 | 17.50 | 17.25 | 17.47 | 984,173 | +0.15(+0.85%) |
Feb 19, 2015 | 17.27 | 17.36 | 17.27 | 17.33 | 370,688 | +0.17(+0.96%) |
Feb 18, 2015 | 17.22 | 17.25 | 17.14 | 17.16 | 236,151 | +0.21(+1.26%) |
Feb 17, 2015 | 16.93 | 17.03 | 16.87 | 16.95 | 148,891 | +0.05(+0.31%) |
Feb 13, 2015 | 16.72 | 16.89 | 16.89 | 16.89 | 101,808 | +0.23(+1.38%) |
Feb 12, 2015 | 16.62 | 16.68 | 16.55 | 16.66 | 613,790 | -0.08(-0.49%) |
Feb 11, 2015 | 16.65 | 16.76 | 16.61 | 16.75 | 127,015 | +0.14(+0.82%) |
Feb 10, 2015 | 16.60 | 16.64 | 16.52 | 16.61 | 113,724 | +0.31(+1.92%) |
Feb 09, 2015 | 16.38 | 16.40 | 16.27 | 16.30 | 57,435 | -0.20(-1.22%) |
Feb 06, 2015 | 16.57 | 16.65 | 16.47 | 16.50 | 288,644 | +0.05(+0.29%) |
Feb 05, 2015 | 16.37 | 16.46 | 16.36 | 16.45 | 1,117,373 | +0.16(+0.98%) |
Feb 04, 2015 | 16.32 | 16.40 | 16.27 | 16.29 | 525,149 | +0.07(+0.40%) |
Feb 03, 2015 | 16.17 | 16.23 | 16.12 | 16.23 | 1,980,204 | -0.05(-0.33%) |
Feb 02, 2015 | 16.30 | 16.31 | 16.14 | 16.28 | 991,674 | +0.22(+1.40%) |
Jan 30, 2015 | 16.23 | 16.27 | 16.05 | 16.05 | 734,584 | -0.44(-2.65%) |
Jan 29, 2015 | 16.35 | 16.52 | 16.27 | 16.49 | 73,132 | +0.29(+1.79%) |
Jan 28, 2015 | 16.49 | 16.49 | 16.18 | 16.20 | 341,464 | -0.07(-0.44%) |
Jan 27, 2015 | 16.26 | 16.36 | 16.23 | 16.27 | 61,084 | -0.11(-0.65%) |
Jan 26, 2015 | 16.27 | 16.39 | 16.24 | 16.38 | 983,392 | +0.30(+1.84%) |
Jan 23, 2015 | 16.21 | 16.21 | 16.05 | 16.08 | 140,410 | -0.16(-1.02%) |
Jan 22, 2015 | 16.00 | 16.26 | 15.85 | 16.25 | 267,855 | +0.21(+1.29%) |
Jan 21, 2015 | 15.91 | 16.07 | 15.83 | 16.04 | 4,281,999 | -0.09(-0.55%) |
Jan 20, 2015 | 16.22 | 16.23 | 16.05 | 16.13 | 1,215,910 | +0.21(+1.31%) |
Jan 16, 2015 | 15.73 | 15.92 | 15.73 | 15.92 | 22,771 | +0.40(+2.58%) |
Jan 15, 2015 | 15.85 | 15.85 | 15.52 | 15.52 | 1,479,724 | -0.02(-0.11%) |
Jan 14, 2015 | 15.49 | 15.63 | 15.40 | 15.54 | 485,384 | -0.12(-0.75%) |
Jan 13, 2015 | 15.92 | 15.93 | 15.56 | 15.66 | 50,893 | +0.02(+0.11%) |
Jan 12, 2015 | 15.73 | 15.73 | 15.58 | 15.64 | 53,635 | -0.04(-0.26%) |
Jan 09, 2015 | 16.03 | 16.04 | 15.67 | 15.68 | 250,974 | -0.33(-2.07%) |
Jan 08, 2015 | 15.91 | 16.06 | 15.91 | 16.01 | 167,229 | +0.26(+1.65%) |
Jan 07, 2015 | 15.89 | 15.91 | 15.72 | 15.75 | 123,470 | +0.33(+2.11%) |
Jan 06, 2015 | 15.69 | 15.73 | 15.32 | 15.43 | 797,636 | -0.45(-2.83%) |
Jan 05, 2015 | 15.98 | 15.98 | 15.80 | 15.88 | 464,475 | -0.27(-1.65%) |
Jan 02, 2015 | 16.32 | 16.33 | 16.08 | 16.14 | 110,695 | +0.09(+0.55%) |
Dec 31, 2014 | 16.14 | 16.05 | 16.05 | 16.05 | 91,830 | -0.04(-0.26%) |
Dec 30, 2014 | 16.07 | 16.14 | 16.02 | 16.10 | 119,521 | -0.36(-2.19%) |
Dec 29, 2014 | 16.41 | 16.46 | 16.41 | 16.46 | 62,720 | -0.11(-0.64%) |
Dec 26, 2014 | 16.56 | 16.62 | 16.54 | 16.56 | 48,206 | -0.17(-0.99%) |
Dec 24, 2014 | 16.73 | 16.73 | 16.73 | 16.73 | 527,812 | -0.04(-0.21%) |
Dec 23, 2014 | 16.80 | 16.83 | 16.76 | 16.76 | 297,574 | +0.10(+0.60%) |
Dec 22, 2014 | 16.62 | 16.68 | 16.62 | 16.66 | 170,254 | +0.00(+0.00%) |
Dec 19, 2014 | 16.53 | 16.68 | 16.53 | 16.66 | 643,774 | +0.20(+1.22%) |
Dec 18, 2014 | 16.49 | 16.49 | 16.36 | 16.46 | 266,717 | +0.28(+1.72%) |
Dec 17, 2014 | 15.95 | 16.23 | 15.81 | 16.18 | 1,217,054 | +0.56(+3.56%) |
Dec 16, 2014 | 15.59 | 15.94 | 15.51 | 15.63 | 605,817 | -0.11(-0.68%) |
Dec 15, 2014 | 16.16 | 16.16 | 15.71 | 15.73 | 162,291 | -0.45(-2.78%) |
Dec 12, 2014 | 16.34 | 16.36 | 16.14 | 16.18 | 98,398 | -0.22(-1.33%) |
Dec 11, 2014 | 16.49 | 16.61 | 16.36 | 16.40 | 183,836 | +0.23(+1.42%) |
Dec 10, 2014 | 16.52 | 16.54 | 16.14 | 16.17 | 1,092,041 | -0.51(-3.05%) |
Dec 09, 2014 | 16.58 | 16.70 | 16.38 | 16.68 | 2,531,345 | -0.05(-0.32%) |
Dec 08, 2014 | 16.86 | 16.91 | 16.73 | 16.73 | 65,823 | -0.40(-2.31%) |
Dec 05, 2014 | 17.07 | 17.15 | 17.07 | 17.13 | 550,589 | +0.24(+1.40%) |
Dec 04, 2014 | 16.89 | 16.94 | 16.81 | 16.89 | 48,994 | -0.04(-0.24%) |
Dec 03, 2014 | 16.86 | 16.95 | 16.86 | 16.93 | 579,907 | +0.06(+0.38%) |
Dec 02, 2014 | 16.88 | 16.91 | 16.82 | 16.87 | 375,682 | +0.25(+1.48%) |
Dec 01, 2014 | 16.65 | 16.66 | 16.57 | 16.62 | 146,020 | +0.04(+0.27%) |
Nov 28, 2014 | 16.56 | 16.60 | 16.54 | 16.58 | 36,118 | +0.07(+0.43%) |
Nov 26, 2014 | 16.49 | 16.51 | 16.51 | 16.51 | 64,264 | -0.07(-0.39%) |
Nov 25, 2014 | 16.60 | 16.62 | 16.47 | 16.57 | 952,728 | +0.04(+0.21%) |
Nov 24, 2014 | 16.60 | 16.62 | 16.54 | 16.54 | 1,655,959 | +0.05(+0.29%) |
Nov 21, 2014 | 16.69 | 16.69 | 16.44 | 16.49 | 411,041 | +0.08(+0.47%) |
Nov 20, 2014 | 16.34 | 16.47 | 16.31 | 16.41 | 660,784 | -0.15(-0.93%) |
Nov 19, 2014 | 16.50 | 16.57 | 16.46 | 16.57 | 108,510 | +0.05(+0.32%) |
Nov 18, 2014 | 16.40 | 16.53 | 16.38 | 16.52 | 147,564 | +0.28(+1.71%) |
Nov 17, 2014 | 16.18 | 16.27 | 16.18 | 16.24 | 97,893 | -0.21(-1.29%) |
Nov 14, 2014 | 16.48 | 16.50 | 16.39 | 16.45 | 129,688 | +0.05(+0.32%) |
Nov 13, 2014 | 16.39 | 16.44 | 16.32 | 16.40 | 232,881 | +0.13(+0.82%) |
Nov 12, 2014 | 16.02 | 16.29 | 16.02 | 16.26 | 113,646 | -0.03(-0.17%) |
Nov 11, 2014 | 16.32 | 16.37 | 16.24 | 16.29 | 151,958 | +0.18(+1.10%) |
Nov 10, 2014 | 15.99 | 16.14 | 15.97 | 16.11 | 303,511 | +0.14(+0.85%) |
Nov 07, 2014 | 15.97 | 16.01 | 15.88 | 15.98 | 5,057,307 | -0.12(-0.77%) |
Nov 06, 2014 | 16.32 | 16.32 | 15.97 | 16.10 | 1,759,028 | -0.13(-0.80%) |
Nov 05, 2014 | 16.31 | 16.31 | 16.18 | 16.23 | 4,056,046 | +0.09(+0.59%) |
Nov 04, 2014 | 16.06 | 16.17 | 15.98 | 16.14 | 899,529 | -0.47(-2.81%) |
Nov 03, 2014 | 16.50 | 16.69 | 16.46 | 16.60 | 354,343 | +0.34(+2.11%) |
Oct 31, 2014 | 16.28 | 16.28 | 16.12 | 16.26 | 70,631 | +1.16(+7.70%) |
Oct 30, 2014 | 14.97 | 16.43 | 14.97 | 15.10 | 10,666 | +0.18(+1.22%) |
Oct 29, 2014 | 14.89 | 14.96 | 14.81 | 14.92 | 7,202 | +0.16(+1.07%) |
Oct 28, 2014 | 14.69 | 14.76 | 14.65 | 14.76 | 52,172 | +0.17(+1.20%) |
Oct 27, 2014 | 14.55 | 14.58 | 14.55 | 14.58 | 3,140 | -0.03(-0.18%) |
Oct 24, 2014 | 14.56 | 14.61 | 14.56 | 14.61 | 79,026 | +0.04(+0.28%) |
Oct 23, 2014 | 14.57 | 14.71 | 14.56 | 14.57 | 30,616 | +0.22(+1.50%) |
Oct 22, 2014 | 14.45 | 14.48 | 14.35 | 14.35 | 18,004 | +0.07(+0.50%) |
Oct 21, 2014 | 14.21 | 14.28 | 14.21 | 14.28 | 4,117 | -0.01(-0.10%) |
Oct 20, 2014 | 14.22 | 14.33 | 14.01 | 14.30 | 30,579 | +0.29(+2.05%) |
Oct 17, 2014 | 13.96 | 14.01 | 13.88 | 14.01 | 32,289 | +0.07(+0.48%) |
Oct 16, 2014 | 13.69 | 13.95 | 13.92 | 13.94 | 99,401 | +0.02(+0.16%) |
Oct 15, 2014 | 13.72 | 13.92 | 13.67 | 13.92 | 18,066 | -0.17(-1.21%) |
Oct 14, 2014 | 14.20 | 14.21 | 14.03 | 14.09 | 22,898 | -0.07(-0.50%) |
Oct 13, 2014 | 14.29 | 14.29 | 14.16 | 14.16 | 7,625 | -0.09(-0.66%) |
Oct 10, 2014 | 14.43 | 14.43 | 14.26 | 14.26 | 4,070 | -0.20(-1.35%) |
Oct 09, 2014 | 14.62 | 14.63 | 14.45 | 14.45 | 33,630 | -0.51(-3.44%) |
Oct 08, 2014 | 14.79 | 14.97 | 14.69 | 14.97 | 87,003 | +0.15(+1.04%) |
Oct 07, 2014 | 14.94 | 14.94 | 14.78 | 14.81 | 82,068 | -0.20(-1.30%) |
Oct 06, 2014 | 15.15 | 15.15 | 15.01 | 15.01 | 12,095 | -0.19(-1.24%) |
Oct 03, 2014 | 15.18 | 15.26 | 15.13 | 15.20 | 156,241 | +0.37(+2.50%) |
Oct 02, 2014 | 14.86 | 14.88 | 14.62 | 14.82 | 730,820 | -0.37(-2.41%) |
Oct 01, 2014 | 15.39 | 15.39 | 15.15 | 15.19 | 44,976 | -0.34(-2.21%) |
Sep 30, 2014 | 15.44 | 15.53 | 15.43 | 15.53 | 590,181 | -0.02(-0.15%) |
Sep 29, 2014 | 15.54 | 15.58 | 15.50 | 15.56 | 423,275 | -0.12(-0.75%) |
Sep 26, 2014 | 15.64 | 15.70 | 15.62 | 15.67 | 3,764 | +0.20(+1.29%) |
Sep 25, 2014 | 15.68 | 15.68 | 15.46 | 15.47 | 407,136 | -0.09(-0.57%) |
Sep 24, 2014 | 15.52 | 15.59 | 15.48 | 15.56 | 302,404 | +0.11(+0.69%) |
Sep 23, 2014 | 15.46 | 15.49 | 15.42 | 15.46 | 69,510 | -0.03(-0.22%) |
Sep 22, 2014 | 15.55 | 15.55 | 15.48 | 15.49 | 6,810 | +0.02(+0.11%) |
Sep 19, 2014 | 15.50 | 15.52 | 15.47 | 15.47 | 500,170 | +0.06(+0.38%) |
Sep 18, 2014 | 15.44 | 15.44 | 15.42 | 15.42 | 273,887 | +0.14(+0.93%) |
Sep 17, 2014 | 15.19 | 15.27 | 15.14 | 15.27 | 5,678 | +0.00(+0.02%) |
Sep 16, 2014 | 15.23 | 15.29 | 15.23 | 15.27 | 2,631 | +0.03(+0.18%) |
Sep 15, 2014 | 15.24 | 15.24 | 15.18 | 15.24 | 4,407 | +0.03(+0.19%) |
Sep 12, 2014 | 15.29 | 15.29 | 15.22 | 15.22 | 1,251 | +0.04(+0.24%) |
Sep 11, 2014 | 15.23 | 15.23 | 15.18 | 15.18 | 6,597 | -0.09(-0.61%) |
Sep 10, 2014 | 15.25 | 15.27 | 15.25 | 15.27 | 536 | +0.28(+1.88%) |
Sep 09, 2014 | 15.07 | 15.07 | 14.99 | 14.99 | 3,304 | -0.14(-0.94%) |
Sep 08, 2014 | 15.08 | 15.13 | 15.08 | 15.13 | 26,005 | +0.16(+1.08%) |
Sep 05, 2014 | 14.90 | 14.98 | 14.90 | 14.97 | 5,758 | -0.16(-1.07%) |
Sep 04, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 804 | +0.07(+0.47%) |
Sep 03, 2014 | 15.23 | 15.23 | 15.05 | 15.06 | 10,764 | -0.03(-0.18%) |
Sep 02, 2014 | 15.13 | 15.13 | 15.08 | 15.09 | 7,229 | +0.29(+1.95%) |
Aug 29, 2014 | 14.90 | 14.80 | 14.80 | 14.80 | 3,213 | +0.00(+0.00%) |
Aug 28, 2014 | 14.79 | 14.82 | 14.78 | 14.80 | 19,258 | -0.06(-0.42%) |
Aug 27, 2014 | 14.84 | 14.87 | 14.84 | 14.86 | 4,479 | -0.05(-0.34%) |
Aug 26, 2014 | 14.91 | 14.95 | 14.91 | 14.91 | 2,210 | -0.09(-0.58%) |
Aug 25, 2014 | 15.01 | 15.01 | 14.96 | 15.00 | 5,814 | +0.04(+0.24%) |
Aug 22, 2014 | 14.97 | 14.98 | 14.97 | 14.97 | 14,921 | -0.07(-0.47%) |
Aug 21, 2014 | 15.01 | 15.06 | 15.00 | 15.04 | 36,847 | +0.08(+0.55%) |
Aug 20, 2014 | 14.84 | 14.96 | 14.84 | 14.96 | 6,250 | +0.05(+0.33%) |
Aug 19, 2014 | 14.89 | 14.92 | 14.89 | 14.91 | 3,737 | +0.05(+0.36%) |
Aug 18, 2014 | 14.85 | 14.85 | 14.84 | 14.85 | 1,084 | +0.12(+0.84%) |
Aug 15, 2014 | 14.87 | 14.87 | 14.71 | 14.73 | 14,185 | -0.01(-0.08%) |
Aug 14, 2014 | 14.78 | 14.78 | 14.74 | 14.74 | 1,943 | -0.02(-0.12%) |
Aug 13, 2014 | 14.74 | 14.78 | 14.74 | 14.76 | 578,772 | +0.16(+1.09%) |
Aug 12, 2014 | 14.60 | 14.60 | 14.56 | 14.60 | 50,466 | -0.02(-0.12%) |
Aug 11, 2014 | 14.60 | 14.62 | 14.60 | 14.62 | 8,305 | +0.23(+1.60%) |
Aug 08, 2014 | 14.31 | 14.39 | 14.30 | 14.39 | 1,911 | -0.01(-0.04%) |
Aug 07, 2014 | 14.61 | 14.61 | 14.37 | 14.39 | 262,932 | -0.09(-0.65%) |
Aug 06, 2014 | 14.46 | 14.53 | 14.44 | 14.49 | 36,865 | -0.13(-0.91%) |
Aug 05, 2014 | 14.67 | 14.69 | 14.58 | 14.62 | 36,953 | -0.24(-1.60%) |
Aug 04, 2014 | 14.80 | 14.86 | 14.76 | 14.86 | 17,897 | +0.01(+0.04%) |
Aug 01, 2014 | 14.87 | 14.90 | 14.78 | 14.85 | 90,426 | -0.07(-0.48%) |
Jul 31, 2014 | 14.97 | 14.97 | 14.91 | 14.92 | 50,860 | -0.20(-1.34%) |
Jul 30, 2014 | 15.09 | 15.14 | 15.07 | 15.13 | 25,636 | +0.16(+1.07%) |
Jul 29, 2014 | 15.05 | 15.06 | 14.97 | 14.97 | 52,505 | -0.04(-0.26%) |
Jul 28, 2014 | 15.00 | 15.05 | 15.00 | 15.01 | 40,674 | +0.10(+0.66%) |
Jul 25, 2014 | 14.89 | 14.93 | 14.89 | 14.91 | 110,389 | +0.07(+0.44%) |
Jul 24, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 3,659 | -0.01(-0.08%) |
Jul 23, 2014 | 14.85 | 14.87 | 14.84 | 14.85 | 8,838 | +0.01(+0.04%) |
Jul 22, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 828 | +0.04(+0.24%) |
Jul 21, 2014 | 14.77 | 14.81 | 14.72 | 14.81 | 71,964 | -0.02(-0.16%) |
Jul 18, 2014 | 14.79 | 14.84 | 14.77 | 14.84 | 34,704 | -0.04(-0.29%) |
Jul 17, 2014 | 14.87 | 14.88 | 14.87 | 14.88 | 4,824 | -0.03(-0.19%) |
Jul 16, 2014 | 14.89 | 14.91 | 14.86 | 14.91 | 5,952 | +0.06(+0.43%) |
Jul 15, 2014 | 14.84 | 14.85 | 14.84 | 14.84 | 5,584 | +0.04(+0.25%) |
Jul 14, 2014 | 14.80 | 14.82 | 14.80 | 14.81 | 30,914 | +0.21(+1.41%) |
Jul 11, 2014 | 14.62 | 14.62 | 14.58 | 14.60 | 34,418 | +0.05(+0.38%) |
Jul 10, 2014 | 14.46 | 14.62 | 14.46 | 14.55 | 752,260 | -0.31(-2.07%) |
Jul 09, 2014 | 14.84 | 14.85 | 14.84 | 14.85 | 948 | +0.09(+0.64%) |
Jul 08, 2014 | 14.78 | 14.78 | 14.75 | 14.76 | 12,930 | -0.09(-0.64%) |
Jul 07, 2014 | 14.90 | 14.90 | 14.85 | 14.85 | 2,186 | -0.15(-0.99%) |
Jul 03, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 33,146 | +0.02(+0.12%) |
Jul 02, 2014 | 14.87 | 14.99 | 14.87 | 14.98 | 5,454 | -0.07(-0.44%) |
Jul 01, 2014 | 15.04 | 15.05 | 15.01 | 15.05 | 7,107 | +0.24(+1.60%) |
Jun 30, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 764 | +0.10(+0.68%) |
Jun 27, 2014 | 14.74 | 14.75 | 14.71 | 14.71 | 3,854 | -0.13(-0.87%) |
Jun 26, 2014 | 14.85 | 14.85 | 14.78 | 14.84 | 5,973 | -0.03(-0.20%) |
Jun 25, 2014 | 14.78 | 14.87 | 14.78 | 14.87 | 3,382 | +0.00(+0.00%) |
Jun 24, 2014 | 14.98 | 15.00 | 14.87 | 14.87 | 13,786 | +0.01(+0.04%) |
Jun 23, 2014 | 14.81 | 14.87 | 14.81 | 14.87 | 34,964 | -0.14(-0.95%) |
Jun 20, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 202 | +0.09(+0.63%) |
Jun 19, 2014 | 14.90 | 14.91 | 14.90 | 14.91 | 3,969 | +0.19(+1.29%) |
Jun 18, 2014 | 14.65 | 14.72 | 14.62 | 14.72 | 166,310 | +0.17(+1.14%) |
Jun 17, 2014 | 14.56 | 14.57 | 14.56 | 14.56 | 3,351 | +0.02(+0.16%) |
Jun 16, 2014 | 14.53 | 14.53 | 14.53 | 14.53 | 6,544 | -0.04(-0.24%) |
Jun 13, 2014 | 14.56 | 14.57 | 14.54 | 14.57 | 8,509 | +0.15(+1.07%) |
Jun 12, 2014 | 14.60 | 14.60 | 14.42 | 14.42 | 2,061 | -0.01(-0.10%) |
Jun 11, 2014 | 14.45 | 14.46 | 14.43 | 14.43 | 36,752 | +0.06(+0.43%) |
Jun 10, 2014 | 14.37 | 14.37 | 14.37 | 14.37 | 676 | -0.21(-1.42%) |
Jun 05, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.04(+0.25%) |
Jun 04, 2014 | 14.50 | 14.54 | 14.50 | 14.54 | 1,014 | +0.08(+0.56%) |
Jun 03, 2014 | 14.46 | 14.46 | 14.46 | 14.46 | 1,075 | -0.01(-0.07%) |
Jun 02, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 811 | +0.35(+2.47%) |
May 29, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.08(+0.56%) |
May 28, 2014 | 14.06 | 14.06 | 14.04 | 14.04 | 3,044 | +0.05(+0.37%) |
May 27, 2014 | 13.99 | 13.99 | 13.99 | 13.99 | 103 | +0.00(+0.00%) |
May 23, 2014 | 13.99 | 13.99 | 13.99 | 13.99 | 845 | +0.16(+1.16%) |
May 22, 2014 | 13.81 | 13.83 | 13.81 | 13.83 | 338 | +0.35(+2.60%) |
May 20, 2014 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | -0.20(-1.50%) |
May 15, 2014 | 13.68 | 13.68 | 13.68 | 13.68 | 845 | -0.14(-0.98%) |
May 14, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 845 | +0.12(+0.90%) |
May 12, 2014 | 13.69 | 13.70 | 13.70 | 13.70 | 507 | +0.18(+1.32%) |
May 08, 2014 | 13.52 | 13.52 | 13.52 | 13.52 | 507 | -0.09(-0.65%) |
May 07, 2014 | 13.52 | 13.61 | 13.52 | 13.61 | 2,406 | -0.05(-0.40%) |
May 06, 2014 | 13.61 | 13.66 | 13.61 | 13.66 | 14,743 | -0.06(-0.46%) |
May 05, 2014 | 13.72 | 13.72 | 13.72 | 13.72 | 845 | -0.10(-0.73%) |