Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 15.89 | 15.95 | 15.67 | 15.87 | 6,266,246 | +0.15(+0.95%) |
Jun 29, 2015 | 16.06 | 16.12 | 15.70 | 15.72 | 2,679,531 | -0.46(-2.83%) |
Jun 26, 2015 | 15.97 | 16.22 | 15.85 | 16.18 | 2,885,908 | +0.26(+1.62%) |
Jun 25, 2015 | 15.79 | 15.99 | 15.71 | 15.92 | 2,859,452 | +0.17(+1.07%) |
Jun 24, 2015 | 15.89 | 15.97 | 15.73 | 15.75 | 1,762,683 | -0.13(-0.79%) |
Jun 23, 2015 | 15.85 | 15.90 | 15.75 | 15.87 | 1,798,567 | +0.06(+0.40%) |
Jun 22, 2015 | 15.64 | 15.90 | 15.58 | 15.81 | 2,071,152 | +0.30(+1.91%) |
Jun 19, 2015 | 15.62 | 15.70 | 15.49 | 15.52 | 3,285,260 | -0.11(-0.68%) |
Jun 18, 2015 | 15.69 | 15.81 | 15.60 | 15.62 | 2,405,007 | -0.04(-0.26%) |
Jun 17, 2015 | 15.67 | 15.79 | 15.67 | 15.66 | 2,986,626 | +0.04(+0.26%) |
Jun 16, 2015 | 15.40 | 15.65 | 15.29 | 15.62 | 3,461,289 | +0.19(+1.23%) |
Jun 15, 2015 | 15.41 | 15.53 | 15.23 | 15.43 | 2,829,498 | -0.07(-0.45%) |
Jun 12, 2015 | 15.19 | 15.53 | 15.14 | 15.50 | 2,671,548 | +0.19(+1.21%) |
Jun 11, 2015 | 15.35 | 15.53 | 15.24 | 15.32 | 2,533,705 | -0.03(-0.22%) |
Jun 10, 2015 | 15.16 | 15.37 | 15.13 | 15.35 | 2,213,083 | +0.26(+1.71%) |
Jun 09, 2015 | 15.07 | 15.12 | 14.90 | 15.09 | 1,888,856 | +0.02(+0.11%) |
Jun 08, 2015 | 15.03 | 15.17 | 14.98 | 15.07 | 2,419,472 | +0.01(+0.06%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.76 | 15.07 | 1,435,565 | +0.13(+0.90%) |
Jun 04, 2015 | 14.93 | 15.04 | 14.84 | 14.93 | 1,826,963 | -0.06(-0.37%) |
Jun 03, 2015 | 14.56 | 14.99 | 14.55 | 14.99 | 2,770,808 | +0.46(+3.13%) |
Jun 02, 2015 | 14.56 | 14.61 | 14.46 | 14.53 | 1,448,324 | -0.05(-0.36%) |
Jun 01, 2015 | 14.39 | 14.78 | 14.36 | 14.58 | 3,942,893 | +0.24(+1.64%) |
May 29, 2015 | 14.34 | 14.54 | 14.24 | 14.35 | 2,843,856 | +0.03(+0.20%) |
May 28, 2015 | 14.33 | 14.46 | 14.28 | 14.32 | 3,365,049 | -0.07(-0.52%) |
May 27, 2015 | 14.19 | 14.41 | 14.13 | 14.39 | 1,782,378 | +0.19(+1.32%) |
May 26, 2015 | 14.39 | 14.48 | 14.15 | 14.21 | 1,635,829 | -0.22(-1.55%) |
May 22, 2015 | 14.50 | 14.43 | 14.43 | 14.43 | 1,429,979 | -0.09(-0.60%) |
May 21, 2015 | 14.61 | 14.72 | 14.47 | 14.52 | 1,835,581 | -0.12(-0.81%) |
May 20, 2015 | 14.79 | 14.80 | 14.48 | 14.63 | 2,091,989 | -0.15(-1.04%) |
May 19, 2015 | 14.88 | 15.10 | 14.76 | 14.79 | 3,344,424 | +0.15(+1.00%) |
May 18, 2015 | 14.48 | 14.66 | 14.46 | 14.64 | 2,890,838 | +0.17(+1.15%) |
May 15, 2015 | 14.32 | 14.49 | 14.24 | 14.48 | 2,217,012 | +0.15(+1.04%) |
May 14, 2015 | 14.35 | 14.40 | 14.15 | 14.33 | 3,780,312 | +0.04(+0.25%) |
May 13, 2015 | 14.21 | 14.31 | 13.94 | 14.29 | 3,066,381 | +0.08(+0.54%) |
May 12, 2015 | 14.26 | 14.36 | 14.00 | 14.21 | 5,319,739 | -0.19(-1.32%) |
May 11, 2015 | 14.88 | 15.13 | 14.34 | 14.40 | 7,256,915 | -0.52(-3.52%) |
May 08, 2015 | 14.61 | 15.13 | 14.58 | 14.93 | 7,246,739 | +0.47(+3.23%) |
May 07, 2015 | 14.34 | 14.55 | 14.25 | 14.46 | 1,574,443 | +0.13(+0.92%) |
May 06, 2015 | 14.58 | 14.61 | 14.18 | 14.33 | 2,396,737 | -0.18(-1.24%) |
May 05, 2015 | 14.61 | 15.01 | 14.50 | 14.51 | 3,632,571 | -0.19(-1.26%) |
May 04, 2015 | 14.81 | 14.85 | 14.63 | 14.69 | 2,920,343 | -0.08(-0.52%) |
May 01, 2015 | 14.78 | 14.84 | 14.64 | 14.77 | 3,263,970 | +0.11(+0.72%) |
Apr 30, 2015 | 14.88 | 15.10 | 14.64 | 14.67 | 4,846,621 | -0.11(-0.77%) |
Apr 29, 2015 | 14.71 | 14.99 | 14.59 | 14.78 | 5,736,107 | +0.26(+1.79%) |
Apr 28, 2015 | 14.40 | 14.62 | 14.16 | 14.52 | 4,705,778 | +0.06(+0.43%) |
Apr 27, 2015 | 14.61 | 14.70 | 14.39 | 14.46 | 3,667,575 | -0.22(-1.48%) |
Apr 24, 2015 | 14.70 | 14.71 | 14.49 | 14.67 | 2,536,022 | -0.03(-0.23%) |
Apr 23, 2015 | 14.24 | 14.74 | 14.14 | 14.71 | 5,236,669 | +0.48(+3.37%) |
Apr 22, 2015 | 14.12 | 14.27 | 13.97 | 14.23 | 6,476,552 | +0.29(+2.09%) |
Apr 21, 2015 | 13.85 | 13.99 | 13.75 | 13.94 | 2,518,109 | +0.15(+1.12%) |
Apr 20, 2015 | 13.85 | 13.85 | 13.66 | 13.78 | 1,694,212 | +0.03(+0.21%) |
Apr 17, 2015 | 13.82 | 13.82 | 13.59 | 13.75 | 1,495,414 | -0.13(-0.95%) |
Apr 16, 2015 | 14.17 | 14.17 | 13.73 | 13.89 | 2,456,026 | -0.27(-1.92%) |
Apr 15, 2015 | 14.00 | 14.18 | 13.99 | 14.16 | 2,643,140 | +0.17(+1.24%) |
Apr 14, 2015 | 13.96 | 14.09 | 13.85 | 13.98 | 1,798,742 | +0.02(+0.17%) |
Apr 13, 2015 | 13.96 | 14.07 | 13.93 | 13.96 | 3,078,904 | -0.05(-0.34%) |
Apr 10, 2015 | 13.82 | 14.02 | 13.77 | 14.01 | 1,678,466 | +0.19(+1.39%) |
Apr 09, 2015 | 13.94 | 13.97 | 13.70 | 13.82 | 1,210,091 | -0.11(-0.76%) |
Apr 08, 2015 | 13.61 | 13.93 | 13.58 | 13.92 | 3,689,467 | +0.35(+2.61%) |
Apr 07, 2015 | 13.90 | 13.96 | 13.57 | 13.57 | 3,292,661 | -0.32(-2.32%) |
Apr 06, 2015 | 13.84 | 14.08 | 13.78 | 13.89 | 4,623,743 | +0.08(+0.58%) |
Apr 02, 2015 | 13.60 | 13.81 | 13.81 | 13.81 | 2,070,417 | +0.12(+0.86%) |
Apr 01, 2015 | 13.76 | 13.79 | 13.49 | 13.69 | 1,848,382 | -0.21(-1.51%) |
Mar 31, 2015 | 13.85 | 14.17 | 13.84 | 13.90 | 2,141,750 | +0.04(+0.30%) |
Mar 30, 2015 | 13.69 | 13.98 | 13.67 | 13.86 | 2,312,799 | +0.27(+2.02%) |
Mar 27, 2015 | 13.50 | 13.63 | 13.43 | 13.59 | 1,873,779 | +0.09(+0.68%) |
Mar 26, 2015 | 13.88 | 13.88 | 13.48 | 13.50 | 2,339,571 | -0.42(-3.03%) |
Mar 25, 2015 | 14.06 | 14.20 | 13.91 | 13.92 | 1,263,017 | -0.13(-0.91%) |
Mar 24, 2015 | 14.06 | 14.22 | 13.92 | 14.04 | 1,614,539 | -0.01(-0.10%) |
Mar 23, 2015 | 14.23 | 14.25 | 14.05 | 14.06 | 2,330,413 | -0.18(-1.27%) |
Mar 20, 2015 | 13.94 | 14.26 | 13.82 | 14.24 | 3,758,723 | +0.35(+2.53%) |
Mar 19, 2015 | 13.51 | 13.90 | 13.51 | 13.89 | 2,890,967 | +0.34(+2.54%) |
Mar 18, 2015 | 13.39 | 13.61 | 13.23 | 13.54 | 2,710,295 | +0.14(+1.08%) |
Mar 17, 2015 | 13.33 | 13.46 | 13.18 | 13.40 | 2,763,511 | +0.04(+0.27%) |
Mar 16, 2015 | 13.29 | 13.44 | 13.16 | 13.36 | 2,870,462 | +0.11(+0.84%) |
Mar 13, 2015 | 13.56 | 13.56 | 13.15 | 13.25 | 2,804,001 | -0.33(-2.43%) |
Mar 12, 2015 | 13.48 | 13.58 | 13.40 | 13.58 | 1,875,466 | +0.18(+1.35%) |
Mar 11, 2015 | 13.49 | 13.53 | 13.31 | 13.40 | 2,426,317 | -0.08(-0.61%) |
Mar 10, 2015 | 13.38 | 13.53 | 13.31 | 13.48 | 1,850,243 | +0.04(+0.31%) |
Mar 09, 2015 | 13.46 | 13.53 | 13.37 | 13.44 | 2,010,456 | +0.02(+0.18%) |
Mar 06, 2015 | 13.62 | 13.67 | 13.37 | 13.42 | 2,326,322 | -0.27(-1.97%) |
Mar 05, 2015 | 13.80 | 13.83 | 13.63 | 13.69 | 1,822,432 | -0.08(-0.58%) |
Mar 04, 2015 | 13.82 | 13.84 | 13.56 | 13.77 | 2,347,405 | -0.08(-0.56%) |
Mar 03, 2015 | 13.71 | 13.89 | 13.67 | 13.84 | 2,478,624 | +0.12(+0.86%) |
Mar 02, 2015 | 13.85 | 13.88 | 13.66 | 13.73 | 4,022,399 | -0.12(-0.87%) |
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,456 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.83 | 2,459,681 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,347 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,125 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,123 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,665 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,410 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.24 | 4,144,668 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,244 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,258 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,434 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,518 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,769 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,551 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,932 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,985 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,744 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,217 | +0.21(+1.59%) |
Feb 02, 2015 | 13.32 | 13.33 | 12.94 | 13.18 | 4,446,912 | -0.07(-0.51%) |
Jan 30, 2015 | 13.36 | 13.48 | 13.10 | 13.25 | 5,868,651 | +0.01(+0.07%) |
Jan 29, 2015 | 13.24 | 13.54 | 13.13 | 13.24 | 3,207,074 | +0.04(+0.27%) |
Jan 28, 2015 | 13.29 | 13.40 | 13.07 | 13.20 | 2,984,346 | +0.01(+0.05%) |
Jan 27, 2015 | 13.18 | 13.33 | 13.04 | 13.20 | 2,937,762 | -0.02(-0.18%) |
Jan 26, 2015 | 13.28 | 13.46 | 13.19 | 13.22 | 3,248,624 | -0.05(-0.35%) |
Jan 23, 2015 | 13.25 | 13.40 | 13.15 | 13.27 | 2,962,823 | -0.00(-0.04%) |
Jan 22, 2015 | 13.49 | 13.58 | 13.13 | 13.27 | 5,882,926 | -0.11(-0.83%) |
Jan 21, 2015 | 13.10 | 13.45 | 13.03 | 13.38 | 2,346,707 | +0.25(+1.93%) |
Jan 20, 2015 | 13.10 | 13.26 | 12.97 | 13.13 | 3,373,738 | +0.11(+0.85%) |
Jan 16, 2015 | 12.63 | 13.03 | 12.54 | 13.02 | 2,607,492 | +0.34(+2.66%) |
Jan 15, 2015 | 13.25 | 13.25 | 12.66 | 12.68 | 2,750,727 | -0.52(-3.94%) |
Jan 14, 2015 | 12.91 | 13.25 | 12.89 | 13.20 | 2,808,865 | +0.17(+1.27%) |
Jan 13, 2015 | 13.21 | 13.50 | 12.85 | 13.04 | 3,000,817 | -0.08(-0.64%) |
Jan 12, 2015 | 13.07 | 13.28 | 12.86 | 13.12 | 2,734,986 | +0.07(+0.52%) |
Jan 09, 2015 | 13.00 | 13.11 | 12.93 | 13.05 | 2,274,506 | +0.00(+0.02%) |
Jan 08, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 4,634,882 | +0.22(+1.73%) |
Jan 07, 2015 | 12.56 | 12.91 | 12.55 | 12.83 | 2,145,816 | +0.39(+3.18%) |
Jan 06, 2015 | 12.67 | 12.68 | 12.27 | 12.43 | 5,220,513 | -0.20(-1.54%) |
Jan 05, 2015 | 12.85 | 12.90 | 12.54 | 12.63 | 3,397,590 | -0.34(-2.62%) |
Jan 02, 2015 | 13.29 | 13.29 | 12.79 | 12.97 | 3,183,035 | -0.25(-1.91%) |
Dec 31, 2014 | 13.43 | 13.22 | 13.22 | 13.22 | 2,318,369 | -0.20(-1.47%) |
Dec 30, 2014 | 13.29 | 13.49 | 13.21 | 13.42 | 1,609,464 | +0.10(+0.78%) |
Dec 29, 2014 | 13.24 | 13.46 | 13.18 | 13.31 | 1,806,841 | +0.06(+0.45%) |
Dec 26, 2014 | 13.30 | 13.50 | 13.22 | 13.25 | 1,543,306 | +0.02(+0.13%) |
Dec 24, 2014 | 13.30 | 13.24 | 13.24 | 13.24 | 860,978 | -0.04(-0.27%) |
Dec 23, 2014 | 13.09 | 13.36 | 13.05 | 13.27 | 1,948,788 | +0.22(+1.72%) |
Dec 22, 2014 | 12.86 | 13.07 | 12.79 | 13.05 | 1,902,545 | +0.17(+1.35%) |
Dec 19, 2014 | 13.27 | 13.28 | 12.78 | 12.88 | 5,950,338 | -0.38(-2.89%) |
Dec 18, 2014 | 13.17 | 13.35 | 13.08 | 13.26 | 2,304,630 | +0.27(+2.08%) |
Dec 17, 2014 | 12.58 | 13.03 | 12.51 | 12.99 | 4,527,930 | +0.34(+2.72%) |
Dec 16, 2014 | 12.82 | 12.93 | 12.63 | 12.65 | 3,929,615 | -0.20(-1.56%) |
Dec 15, 2014 | 12.89 | 13.07 | 12.70 | 12.85 | 2,870,508 | -0.01(-0.09%) |
Dec 12, 2014 | 12.76 | 12.98 | 12.76 | 12.86 | 2,121,951 | +0.03(+0.23%) |
Dec 11, 2014 | 12.91 | 13.09 | 12.82 | 12.83 | 1,612,641 | -0.00(-0.02%) |
Dec 10, 2014 | 13.00 | 13.10 | 12.79 | 12.83 | 2,071,098 | -0.21(-1.59%) |
Dec 09, 2014 | 12.85 | 13.08 | 12.69 | 13.04 | 2,137,007 | +0.03(+0.22%) |
Dec 08, 2014 | 13.08 | 13.12 | 12.93 | 13.01 | 1,749,587 | -0.10(-0.75%) |
Dec 05, 2014 | 13.25 | 13.26 | 13.10 | 13.11 | 2,570,694 | -0.09(-0.71%) |
Dec 04, 2014 | 13.17 | 13.22 | 13.03 | 13.20 | 2,841,705 | +0.02(+0.13%) |
Dec 03, 2014 | 13.17 | 13.36 | 13.06 | 13.18 | 2,728,905 | +0.01(+0.07%) |
Dec 02, 2014 | 13.71 | 13.74 | 13.07 | 13.18 | 6,571,866 | -0.54(-3.97%) |
Dec 01, 2014 | 13.68 | 13.82 | 13.61 | 13.72 | 4,319,422 | -0.02(-0.12%) |
Nov 28, 2014 | 13.70 | 13.79 | 13.63 | 13.74 | 1,406,633 | +0.06(+0.46%) |
Nov 26, 2014 | 13.63 | 13.67 | 13.67 | 13.67 | 4,631,339 | +0.05(+0.34%) |
Nov 25, 2014 | 13.79 | 13.87 | 13.55 | 13.63 | 1,704,209 | +0.01(+0.07%) |
Nov 24, 2014 | 13.35 | 13.64 | 13.35 | 13.62 | 2,252,053 | +0.24(+1.82%) |
Nov 21, 2014 | 13.65 | 13.65 | 13.37 | 13.37 | 1,850,334 | -0.08(-0.59%) |
Nov 20, 2014 | 13.26 | 13.60 | 13.26 | 13.45 | 1,719,779 | +0.15(+1.14%) |
Nov 19, 2014 | 13.08 | 13.31 | 13.00 | 13.30 | 1,376,256 | +0.23(+1.75%) |
Nov 18, 2014 | 13.01 | 13.19 | 13.01 | 13.07 | 2,333,661 | +0.04(+0.28%) |
Nov 17, 2014 | 13.12 | 13.18 | 13.02 | 13.04 | 2,330,667 | -0.11(-0.86%) |
Nov 14, 2014 | 13.26 | 13.31 | 13.14 | 13.15 | 1,971,008 | -0.10(-0.76%) |
Nov 13, 2014 | 13.37 | 13.39 | 13.18 | 13.25 | 1,834,813 | -0.08(-0.61%) |
Nov 12, 2014 | 13.21 | 13.34 | 13.07 | 13.33 | 2,118,521 | +0.12(+0.91%) |
Nov 11, 2014 | 13.29 | 13.44 | 13.17 | 13.21 | 2,096,238 | -0.05(-0.36%) |
Nov 10, 2014 | 13.16 | 13.30 | 13.09 | 13.26 | 2,239,656 | +0.13(+0.97%) |
Nov 07, 2014 | 13.23 | 13.29 | 13.08 | 13.13 | 3,485,100 | -0.10(-0.76%) |
Nov 06, 2014 | 12.93 | 13.25 | 12.86 | 13.24 | 4,309,130 | +0.33(+2.56%) |
Nov 05, 2014 | 12.89 | 12.92 | 12.76 | 12.91 | 5,020,768 | +0.08(+0.62%) |
Nov 04, 2014 | 12.89 | 12.92 | 12.70 | 12.83 | 4,192,817 | -0.06(-0.49%) |
Nov 03, 2014 | 12.70 | 12.89 | 12.53 | 12.89 | 5,374,002 | +0.21(+1.69%) |
Oct 31, 2014 | 12.22 | 12.81 | 12.12 | 12.67 | 31,453,122 | -1.46(-10.34%) |
Oct 30, 2014 | 13.86 | 14.21 | 13.76 | 14.14 | 7,518,386 | +0.20(+1.42%) |
Oct 29, 2014 | 13.99 | 14.06 | 13.75 | 13.94 | 5,220,974 | -0.04(-0.29%) |
Oct 28, 2014 | 13.89 | 14.07 | 13.77 | 13.98 | 3,828,166 | +0.13(+0.97%) |
Oct 27, 2014 | 13.61 | 13.89 | 13.70 | 13.84 | 3,968,232 | +0.15(+1.07%) |
Oct 24, 2014 | 13.79 | 13.80 | 13.45 | 13.70 | 1,950,653 | -0.07(-0.54%) |
Oct 23, 2014 | 13.69 | 13.99 | 13.57 | 13.77 | 3,852,891 | +0.50(+3.75%) |
Oct 22, 2014 | 13.35 | 13.49 | 13.23 | 13.27 | 2,566,698 | -0.06(-0.43%) |
Oct 21, 2014 | 13.17 | 13.48 | 13.17 | 13.33 | 3,662,010 | +0.30(+2.31%) |
Oct 20, 2014 | 12.68 | 13.16 | 12.68 | 13.03 | 2,779,858 | +0.36(+2.81%) |
Oct 17, 2014 | 12.58 | 12.85 | 12.50 | 12.67 | 1,880,765 | +0.23(+1.82%) |
Oct 16, 2014 | 12.03 | 12.57 | 12.01 | 12.45 | 2,396,065 | +0.20(+1.61%) |
Oct 15, 2014 | 11.59 | 12.31 | 11.59 | 12.25 | 4,027,815 | +0.22(+1.86%) |
Oct 14, 2014 | 12.13 | 12.27 | 11.94 | 12.03 | 4,089,375 | -0.02(-0.14%) |
Oct 13, 2014 | 12.28 | 12.43 | 12.00 | 12.04 | 3,150,104 | -0.25(-2.04%) |
Oct 10, 2014 | 12.53 | 12.64 | 12.28 | 12.29 | 3,315,143 | -0.23(-1.86%) |
Oct 09, 2014 | 13.01 | 13.09 | 12.51 | 12.53 | 2,744,559 | -0.51(-3.90%) |
Oct 08, 2014 | 13.05 | 13.10 | 12.71 | 13.04 | 2,780,082 | +0.01(+0.09%) |
Oct 07, 2014 | 13.13 | 13.25 | 12.96 | 13.02 | 2,743,247 | -0.22(-1.65%) |
Oct 06, 2014 | 13.33 | 13.37 | 13.15 | 13.24 | 2,574,943 | -0.08(-0.58%) |
Oct 03, 2014 | 13.29 | 13.45 | 13.19 | 13.32 | 2,004,741 | +0.17(+1.28%) |
Oct 02, 2014 | 13.01 | 13.18 | 12.89 | 13.15 | 2,654,557 | +0.09(+0.72%) |
Oct 01, 2014 | 13.49 | 13.49 | 13.03 | 13.06 | 3,668,609 | -0.47(-3.45%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.48 | 13.52 | 1,992,726 | -0.32(-2.31%) |
Sep 29, 2014 | 13.64 | 13.91 | 13.63 | 13.84 | 1,546,205 | +0.07(+0.49%) |
Sep 26, 2014 | 13.80 | 13.85 | 13.66 | 13.78 | 1,981,445 | -0.01(-0.05%) |
Sep 25, 2014 | 13.89 | 14.00 | 13.72 | 13.78 | 2,481,190 | -0.15(-1.09%) |
Sep 24, 2014 | 13.91 | 14.06 | 13.78 | 13.94 | 3,072,993 | +0.04(+0.26%) |
Sep 23, 2014 | 14.01 | 14.11 | 13.90 | 13.90 | 1,916,110 | -0.12(-0.86%) |
Sep 22, 2014 | 14.27 | 14.34 | 14.02 | 14.02 | 2,563,696 | -0.30(-2.07%) |
Sep 19, 2014 | 14.19 | 14.46 | 14.08 | 14.32 | 3,482,438 | +0.09(+0.63%) |
Sep 18, 2014 | 14.45 | 14.48 | 14.17 | 14.23 | 1,537,707 | -0.22(-1.52%) |
Sep 17, 2014 | 14.40 | 14.58 | 14.31 | 14.45 | 2,021,716 | +0.09(+0.64%) |
Sep 16, 2014 | 14.20 | 14.44 | 14.20 | 14.35 | 2,542,967 | +0.10(+0.73%) |
Sep 15, 2014 | 14.32 | 14.50 | 14.23 | 14.25 | 1,865,045 | -0.06(-0.39%) |
Sep 12, 2014 | 14.54 | 14.57 | 14.23 | 14.31 | 1,541,910 | -0.23(-1.59%) |
Sep 11, 2014 | 14.47 | 14.67 | 14.45 | 14.54 | 2,114,367 | -0.03(-0.18%) |
Sep 10, 2014 | 14.67 | 14.74 | 14.51 | 14.56 | 2,623,927 | -0.11(-0.74%) |
Sep 09, 2014 | 14.70 | 14.85 | 14.60 | 14.67 | 3,422,626 | -0.01(-0.10%) |
Sep 08, 2014 | 14.68 | 14.79 | 14.64 | 14.69 | 2,944,598 | -0.01(-0.08%) |
Sep 05, 2014 | 14.41 | 14.72 | 14.37 | 14.70 | 2,668,504 | +0.24(+1.65%) |
Sep 04, 2014 | 14.30 | 14.64 | 14.33 | 14.46 | 3,572,934 | +0.13(+0.89%) |
Sep 03, 2014 | 14.26 | 14.35 | 14.08 | 14.33 | 4,325,536 | +0.15(+1.07%) |
Sep 02, 2014 | 14.09 | 14.32 | 14.07 | 14.18 | 4,079,594 | +0.09(+0.65%) |
Aug 29, 2014 | 13.95 | 14.09 | 14.09 | 14.09 | 2,555,522 | +0.20(+1.40%) |
Aug 28, 2014 | 13.92 | 14.00 | 13.81 | 13.89 | 1,275,368 | -0.11(-0.79%) |
Aug 27, 2014 | 13.97 | 14.06 | 13.93 | 14.01 | 1,685,830 | +0.10(+0.71%) |
Aug 26, 2014 | 13.84 | 14.02 | 13.80 | 13.91 | 2,716,948 | +0.07(+0.52%) |
Aug 25, 2014 | 14.03 | 14.10 | 13.83 | 13.83 | 2,465,761 | -0.19(-1.34%) |
Aug 22, 2014 | 13.94 | 14.09 | 13.87 | 14.02 | 2,735,634 | +0.10(+0.71%) |
Aug 21, 2014 | 14.08 | 14.19 | 13.81 | 13.92 | 4,386,527 | -0.20(-1.38%) |
Aug 20, 2014 | 14.16 | 14.22 | 14.05 | 14.12 | 2,059,419 | -0.09(-0.64%) |
Aug 19, 2014 | 14.33 | 14.58 | 14.21 | 14.21 | 3,211,178 | -0.02(-0.12%) |
Aug 18, 2014 | 14.15 | 14.25 | 14.10 | 14.23 | 3,685,563 | +0.21(+1.49%) |
Aug 15, 2014 | 14.32 | 14.35 | 14.00 | 14.02 | 3,556,067 | -0.19(-1.32%) |
Aug 14, 2014 | 14.19 | 14.26 | 14.15 | 14.21 | 3,027,918 | +0.03(+0.24%) |
Aug 13, 2014 | 14.21 | 14.32 | 14.12 | 14.17 | 2,849,052 | +0.07(+0.53%) |
Aug 12, 2014 | 14.07 | 14.16 | 13.98 | 14.10 | 1,945,785 | -0.01(-0.07%) |
Aug 11, 2014 | 13.92 | 14.31 | 13.92 | 14.11 | 3,500,127 | +0.42(+3.10%) |
Aug 08, 2014 | 13.44 | 13.72 | 13.42 | 13.68 | 3,138,761 | +0.30(+2.23%) |
Aug 07, 2014 | 13.31 | 13.56 | 13.31 | 13.38 | 4,050,704 | +0.17(+1.29%) |
Aug 06, 2014 | 13.10 | 13.31 | 13.10 | 13.21 | 2,129,888 | -0.01(-0.07%) |
Aug 05, 2014 | 13.18 | 13.41 | 13.14 | 13.22 | 2,434,458 | -0.08(-0.62%) |
Aug 04, 2014 | 13.14 | 13.43 | 13.13 | 13.31 | 3,928,398 | +0.19(+1.47%) |
Aug 01, 2014 | 13.08 | 13.29 | 13.04 | 13.11 | 3,238,444 | -0.06(-0.46%) |
Jul 31, 2014 | 13.11 | 13.29 | 13.11 | 13.17 | 3,142,524 | -0.05(-0.35%) |
Jul 30, 2014 | 13.16 | 13.29 | 13.14 | 13.22 | 3,082,210 | +0.15(+1.14%) |
Jul 29, 2014 | 13.21 | 13.34 | 13.05 | 13.07 | 4,272,012 | -0.13(-0.95%) |
Jul 28, 2014 | 13.42 | 13.44 | 13.07 | 13.19 | 6,337,396 | -0.23(-1.70%) |
Jul 25, 2014 | 13.84 | 14.15 | 13.39 | 13.42 | 14,547,929 | -1.29(-8.79%) |
Jul 24, 2014 | 14.75 | 14.93 | 14.62 | 14.72 | 5,336,743 | +0.00(+0.02%) |
Jul 23, 2014 | 14.62 | 14.83 | 14.50 | 14.71 | 3,753,449 | +0.13(+0.86%) |
Jul 22, 2014 | 14.59 | 14.71 | 14.52 | 14.59 | 3,293,425 | +0.08(+0.53%) |
Jul 21, 2014 | 14.44 | 14.65 | 14.44 | 14.51 | 2,943,236 | +0.02(+0.13%) |
Jul 18, 2014 | 14.48 | 14.58 | 14.40 | 14.49 | 3,620,406 | +0.07(+0.50%) |
Jul 17, 2014 | 14.55 | 14.68 | 14.35 | 14.42 | 7,070,278 | -0.04(-0.30%) |
Jul 16, 2014 | 14.65 | 14.66 | 14.42 | 14.46 | 3,856,604 | -0.11(-0.73%) |
Jul 15, 2014 | 14.74 | 14.82 | 14.53 | 14.57 | 3,165,284 | -0.20(-1.35%) |
Jul 14, 2014 | 14.74 | 14.85 | 14.66 | 14.77 | 3,900,101 | +0.13(+0.89%) |
Jul 11, 2014 | 14.60 | 14.78 | 14.55 | 14.64 | 4,313,707 | -0.00(-0.02%) |
Jul 10, 2014 | 14.23 | 14.67 | 14.09 | 14.64 | 4,424,081 | +0.18(+1.27%) |
Jul 09, 2014 | 14.28 | 14.61 | 14.09 | 14.46 | 3,599,170 | +0.19(+1.35%) |
Jul 08, 2014 | 14.39 | 14.39 | 14.07 | 14.27 | 4,536,204 | -0.13(-0.94%) |
Jul 07, 2014 | 14.62 | 14.63 | 14.35 | 14.40 | 2,022,500 | -0.16(-1.12%) |
Jul 03, 2014 | 14.34 | 14.56 | 14.56 | 14.56 | 2,700,057 | +0.25(+1.75%) |
Jul 02, 2014 | 14.37 | 14.51 | 14.30 | 14.31 | 2,365,197 | -0.03(-0.22%) |