Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.40 | 14.43 | 14.33 | 14.34 | 84,140 | -0.02(-0.15%) |
Jun 29, 2015 | 14.54 | 14.58 | 14.34 | 14.36 | 191,271 | -0.24(-1.62%) |
Jun 26, 2015 | 14.71 | 14.71 | 14.57 | 14.60 | 174,735 | -0.07(-0.45%) |
Jun 25, 2015 | 14.72 | 14.76 | 14.65 | 14.66 | 141,038 | -0.07(-0.45%) |
Jun 24, 2015 | 14.82 | 14.82 | 14.73 | 14.73 | 95,319 | -0.09(-0.59%) |
Jun 23, 2015 | 14.79 | 14.83 | 14.78 | 14.82 | 76,861 | -0.01(-0.04%) |
Jun 22, 2015 | 14.81 | 14.88 | 14.81 | 14.82 | 88,147 | +0.03(+0.18%) |
Jun 19, 2015 | 14.80 | 14.87 | 14.79 | 14.79 | 73,079 | -0.05(-0.33%) |
Jun 18, 2015 | 14.79 | 14.88 | 14.79 | 14.84 | 133,679 | +0.07(+0.44%) |
Jun 17, 2015 | 14.72 | 14.78 | 14.66 | 14.78 | 218,114 | +0.03(+0.22%) |
Jun 16, 2015 | 14.69 | 14.75 | 14.67 | 14.75 | 399,883 | +0.08(+0.56%) |
Jun 15, 2015 | 14.67 | 14.70 | 14.62 | 14.66 | 134,364 | -0.04(-0.26%) |
Jun 12, 2015 | 14.72 | 14.76 | 14.69 | 14.70 | 121,714 | -0.06(-0.40%) |
Jun 11, 2015 | 14.66 | 14.76 | 14.66 | 14.76 | 126,840 | +0.08(+0.56%) |
Jun 10, 2015 | 14.68 | 14.73 | 14.67 | 14.68 | 100,291 | +0.07(+0.45%) |
Jun 09, 2015 | 14.62 | 14.65 | 14.62 | 14.62 | 103,705 | -0.02(-0.15%) |
Jun 08, 2015 | 14.68 | 14.69 | 14.62 | 14.64 | 110,894 | -0.03(-0.18%) |
Jun 05, 2015 | 14.77 | 14.77 | 14.65 | 14.66 | 197,668 | -0.15(-1.03%) |
Jun 04, 2015 | 14.90 | 14.92 | 14.79 | 14.82 | 149,589 | -0.10(-0.66%) |
Jun 03, 2015 | 15.03 | 15.03 | 14.90 | 14.91 | 373,173 | -0.11(-0.76%) |
Jun 02, 2015 | 15.08 | 15.08 | 15.00 | 15.03 | 168,745 | -0.05(-0.36%) |
Jun 01, 2015 | 15.15 | 15.15 | 15.04 | 15.08 | 66,074 | -0.10(-0.63%) |
May 29, 2015 | 15.20 | 15.23 | 15.13 | 15.18 | 91,123 | -0.04(-0.27%) |
May 28, 2015 | 15.20 | 15.24 | 15.15 | 15.22 | 81,466 | -0.02(-0.14%) |
May 27, 2015 | 15.18 | 15.25 | 15.16 | 15.24 | 825,776 | +0.11(+0.75%) |
May 26, 2015 | 15.21 | 15.21 | 15.09 | 15.13 | 130,655 | -0.12(-0.81%) |
May 22, 2015 | 15.26 | 15.25 | 15.25 | 15.25 | 97,546 | -0.05(-0.29%) |
May 21, 2015 | 15.23 | 15.31 | 15.23 | 15.29 | 84,895 | +0.04(+0.25%) |
May 20, 2015 | 15.21 | 15.29 | 15.21 | 15.26 | 88,370 | +0.02(+0.11%) |
May 19, 2015 | 15.28 | 15.29 | 15.21 | 15.24 | 117,571 | -0.05(-0.32%) |
May 18, 2015 | 15.26 | 15.30 | 15.23 | 15.29 | 124,074 | +0.00(+0.00%) |
May 15, 2015 | 15.21 | 15.29 | 15.18 | 15.29 | 199,220 | +0.10(+0.68%) |
May 14, 2015 | 15.16 | 15.21 | 15.13 | 15.19 | 130,110 | +0.11(+0.76%) |
May 13, 2015 | 15.19 | 15.20 | 15.05 | 15.07 | 127,834 | -0.07(-0.43%) |
May 12, 2015 | 15.12 | 15.16 | 15.02 | 15.14 | 90,103 | -0.00(-0.00%) |
May 11, 2015 | 15.17 | 15.25 | 15.14 | 15.14 | 74,144 | -0.07(-0.46%) |
May 08, 2015 | 15.21 | 15.26 | 15.18 | 15.21 | 248,481 | +0.08(+0.54%) |
May 07, 2015 | 15.19 | 15.19 | 15.03 | 15.13 | 932,572 | -0.08(-0.50%) |
May 06, 2015 | 15.37 | 15.40 | 15.14 | 15.20 | 312,494 | -0.17(-1.10%) |
May 05, 2015 | 15.48 | 15.48 | 15.34 | 15.37 | 2,505,471 | -0.10(-0.67%) |
May 04, 2015 | 15.47 | 15.54 | 15.46 | 15.47 | 103,451 | +0.03(+0.21%) |
May 01, 2015 | 15.54 | 15.54 | 15.38 | 15.44 | 90,517 | -0.06(-0.39%) |
Apr 30, 2015 | 15.60 | 15.60 | 15.44 | 15.50 | 137,250 | -0.10(-0.66%) |
Apr 29, 2015 | 15.64 | 15.64 | 15.55 | 15.60 | 125,890 | -0.08(-0.49%) |
Apr 28, 2015 | 15.58 | 15.70 | 15.55 | 15.68 | 131,815 | +0.08(+0.53%) |
Apr 27, 2015 | 15.81 | 15.81 | 15.59 | 15.60 | 98,373 | -0.15(-0.97%) |
Apr 24, 2015 | 15.73 | 15.81 | 15.73 | 15.75 | 67,338 | +0.02(+0.14%) |
Apr 23, 2015 | 15.57 | 15.73 | 15.57 | 15.73 | 121,088 | +0.12(+0.78%) |
Apr 22, 2015 | 15.65 | 15.65 | 15.56 | 15.61 | 85,267 | -0.04(-0.22%) |
Apr 21, 2015 | 15.71 | 15.73 | 15.63 | 15.64 | 149,423 | -0.05(-0.31%) |
Apr 20, 2015 | 15.58 | 15.72 | 15.58 | 15.69 | 120,604 | +0.10(+0.63%) |
Apr 17, 2015 | 15.58 | 15.63 | 15.54 | 15.59 | 145,171 | -0.02(-0.14%) |
Apr 16, 2015 | 15.64 | 15.67 | 15.57 | 15.62 | 253,736 | -0.02(-0.10%) |
Apr 15, 2015 | 15.63 | 15.70 | 15.62 | 15.63 | 67,314 | +0.04(+0.24%) |
Apr 14, 2015 | 15.54 | 15.61 | 15.53 | 15.59 | 108,858 | +0.07(+0.45%) |
Apr 13, 2015 | 15.59 | 15.60 | 15.52 | 15.52 | 92,879 | -0.08(-0.49%) |
Apr 10, 2015 | 15.48 | 15.61 | 15.48 | 15.60 | 116,728 | +0.12(+0.81%) |
Apr 09, 2015 | 15.43 | 15.48 | 15.39 | 15.47 | 115,755 | -0.02(-0.14%) |
Apr 08, 2015 | 15.50 | 15.52 | 15.43 | 15.50 | 89,875 | +0.01(+0.03%) |
Apr 07, 2015 | 15.57 | 15.58 | 15.49 | 15.49 | 61,296 | -0.08(-0.52%) |
Apr 06, 2015 | 15.38 | 15.58 | 15.38 | 15.57 | 116,329 | +0.15(+0.95%) |
Apr 02, 2015 | 15.37 | 15.43 | 15.43 | 15.43 | 92,761 | +0.07(+0.42%) |
Apr 01, 2015 | 15.29 | 15.37 | 15.22 | 15.36 | 137,270 | -0.04(-0.25%) |
Mar 31, 2015 | 15.32 | 15.40 | 15.32 | 15.40 | 204,018 | +0.02(+0.11%) |
Mar 30, 2015 | 15.38 | 15.40 | 15.35 | 15.38 | 120,433 | +0.08(+0.53%) |
Mar 27, 2015 | 15.31 | 15.34 | 15.27 | 15.30 | 54,018 | +0.02(+0.14%) |
Mar 26, 2015 | 15.28 | 15.35 | 15.27 | 15.28 | 133,547 | -0.05(-0.35%) |
Mar 25, 2015 | 15.47 | 15.50 | 15.33 | 15.33 | 100,362 | -0.11(-0.74%) |
Mar 24, 2015 | 15.53 | 15.55 | 15.44 | 15.45 | 106,712 | -0.09(-0.59%) |
Mar 23, 2015 | 15.51 | 15.58 | 15.48 | 15.54 | 95,921 | +0.05(+0.35%) |
Mar 20, 2015 | 15.34 | 15.48 | 15.34 | 15.48 | 81,263 | +0.16(+1.03%) |
Mar 19, 2015 | 15.39 | 15.39 | 15.31 | 15.33 | 63,018 | -0.09(-0.56%) |
Mar 18, 2015 | 15.16 | 15.47 | 15.15 | 15.41 | 116,437 | +0.25(+1.65%) |
Mar 17, 2015 | 15.10 | 15.19 | 15.10 | 15.16 | 87,889 | +0.04(+0.29%) |
Mar 16, 2015 | 15.19 | 15.19 | 15.10 | 15.12 | 98,410 | -0.01(-0.07%) |
Mar 13, 2015 | 15.23 | 15.23 | 15.00 | 15.13 | 88,653 | -0.09(-0.57%) |
Mar 12, 2015 | 15.10 | 15.22 | 15.10 | 15.22 | 114,242 | +0.19(+1.26%) |
Mar 11, 2015 | 15.05 | 15.07 | 14.98 | 15.03 | 188,613 | -0.03(-0.18%) |
Mar 10, 2015 | 15.07 | 15.12 | 15.00 | 15.06 | 158,981 | -0.10(-0.65%) |
Mar 09, 2015 | 15.21 | 15.24 | 15.14 | 15.15 | 108,205 | -0.03(-0.21%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.15 | 15.19 | 361,735 | -0.32(-2.07%) |
Mar 05, 2015 | 15.46 | 15.51 | 15.45 | 15.51 | 112,646 | +0.02(+0.11%) |
Mar 04, 2015 | 15.53 | 15.57 | 15.43 | 15.49 | 123,369 | -0.08(-0.52%) |
Mar 03, 2015 | 15.52 | 15.59 | 15.45 | 15.57 | 162,165 | +0.05(+0.35%) |
Mar 02, 2015 | 15.63 | 15.63 | 15.50 | 15.52 | 133,168 | -0.18(-1.18%) |
Feb 27, 2015 | 15.62 | 15.71 | 15.61 | 15.70 | 109,745 | +0.09(+0.59%) |
Feb 26, 2015 | 15.68 | 15.68 | 15.57 | 15.61 | 357,621 | -0.07(-0.45%) |
Feb 25, 2015 | 15.74 | 15.78 | 15.68 | 15.68 | 384,579 | -0.06(-0.38%) |
Feb 24, 2015 | 15.77 | 15.80 | 15.70 | 15.74 | 350,997 | -0.02(-0.14%) |
Feb 23, 2015 | 15.72 | 15.76 | 15.70 | 15.76 | 479,424 | +0.01(+0.07%) |
Feb 20, 2015 | 15.72 | 15.76 | 15.63 | 15.75 | 134,329 | +0.03(+0.21%) |
Feb 19, 2015 | 15.76 | 15.76 | 15.68 | 15.72 | 191,725 | -0.04(-0.28%) |
Feb 18, 2015 | 15.73 | 15.76 | 15.66 | 15.76 | 87,280 | +0.03(+0.21%) |
Feb 17, 2015 | 15.70 | 15.77 | 15.66 | 15.73 | 367,646 | +0.02(+0.14%) |
Feb 13, 2015 | 15.81 | 15.71 | 15.71 | 15.71 | 120,185 | -0.06(-0.38%) |
Feb 12, 2015 | 15.71 | 15.78 | 15.69 | 15.77 | 137,515 | +0.09(+0.55%) |
Feb 11, 2015 | 15.75 | 15.75 | 15.60 | 15.68 | 100,819 | -0.07(-0.45%) |
Feb 10, 2015 | 15.69 | 15.76 | 15.60 | 15.75 | 115,478 | +0.11(+0.69%) |
Feb 09, 2015 | 15.76 | 15.80 | 15.64 | 15.64 | 82,462 | -0.13(-0.83%) |
Feb 06, 2015 | 16.02 | 16.06 | 15.75 | 15.77 | 305,143 | -0.20(-1.22%) |
Feb 05, 2015 | 15.84 | 15.98 | 15.84 | 15.97 | 140,971 | +0.15(+0.95%) |
Feb 04, 2015 | 15.95 | 15.95 | 15.80 | 15.82 | 96,805 | -0.16(-0.98%) |
Feb 03, 2015 | 15.86 | 15.99 | 15.83 | 15.97 | 180,183 | +0.19(+1.21%) |
Feb 02, 2015 | 15.70 | 15.80 | 15.57 | 15.78 | 147,993 | +0.03(+0.21%) |
Jan 30, 2015 | 15.82 | 15.91 | 15.73 | 15.75 | 161,388 | -0.18(-1.13%) |
Jan 29, 2015 | 15.85 | 15.94 | 15.69 | 15.93 | 120,538 | +0.11(+0.72%) |
Jan 28, 2015 | 16.00 | 16.03 | 15.78 | 15.82 | 182,762 | -0.15(-0.94%) |
Jan 27, 2015 | 15.93 | 16.02 | 15.93 | 15.97 | 136,412 | -0.06(-0.39%) |
Jan 26, 2015 | 15.99 | 16.03 | 15.89 | 16.03 | 165,049 | +0.05(+0.34%) |
Jan 23, 2015 | 15.97 | 16.03 | 15.95 | 15.97 | 212,974 | -0.03(-0.17%) |
Jan 22, 2015 | 15.90 | 16.00 | 15.89 | 16.00 | 619,045 | +0.11(+0.72%) |
Jan 21, 2015 | 15.76 | 15.89 | 15.75 | 15.89 | 319,335 | +0.11(+0.72%) |
Jan 20, 2015 | 15.82 | 15.83 | 15.71 | 15.77 | 104,653 | -0.02(-0.10%) |
Jan 16, 2015 | 15.59 | 15.79 | 15.59 | 15.79 | 222,605 | +0.18(+1.18%) |
Jan 15, 2015 | 15.66 | 15.69 | 15.58 | 15.60 | 81,217 | +0.00(+0.00%) |
Jan 14, 2015 | 15.43 | 15.62 | 15.40 | 15.60 | 173,119 | +0.07(+0.42%) |
Jan 13, 2015 | 15.67 | 15.75 | 15.46 | 15.54 | 180,840 | -0.08(-0.52%) |
Jan 12, 2015 | 15.68 | 15.68 | 15.56 | 15.62 | 112,847 | -0.07(-0.45%) |
Jan 09, 2015 | 15.81 | 15.81 | 15.64 | 15.69 | 204,349 | -0.09(-0.59%) |
Jan 08, 2015 | 15.71 | 15.79 | 15.71 | 15.78 | 230,230 | +0.13(+0.83%) |
Jan 07, 2015 | 15.68 | 15.72 | 15.55 | 15.65 | 198,874 | +0.08(+0.52%) |
Jan 06, 2015 | 15.65 | 15.78 | 15.54 | 15.57 | 173,077 | -0.04(-0.25%) |
Jan 05, 2015 | 15.77 | 15.77 | 15.58 | 15.61 | 124,088 | -0.22(-1.40%) |
Jan 02, 2015 | 15.76 | 15.83 | 15.70 | 15.83 | 82,935 | +0.13(+0.83%) |
Dec 31, 2014 | 15.90 | 15.70 | 15.70 | 15.70 | 129,019 | -0.20(-1.23%) |
Dec 30, 2014 | 15.96 | 15.97 | 15.87 | 15.90 | 131,033 | -0.10(-0.64%) |
Dec 29, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 180,207 | +0.07(+0.41%) |
Dec 26, 2014 | 15.89 | 15.96 | 15.89 | 15.94 | 98,376 | +0.08(+0.48%) |
Dec 24, 2014 | 15.84 | 15.86 | 15.86 | 15.86 | 82,454 | +0.03(+0.22%) |
Dec 23, 2014 | 15.84 | 15.85 | 15.78 | 15.83 | 120,540 | +0.05(+0.29%) |
Dec 22, 2014 | 15.75 | 15.79 | 15.66 | 15.78 | 1,634,109 | +0.04(+0.25%) |
Dec 19, 2014 | 15.82 | 15.82 | 15.69 | 15.74 | 351,316 | +0.00(+0.00%) |
Dec 18, 2014 | 15.75 | 15.76 | 15.60 | 15.74 | 190,076 | +0.18(+1.15%) |
Dec 17, 2014 | 15.27 | 15.59 | 15.27 | 15.56 | 157,221 | +0.33(+2.18%) |
Dec 16, 2014 | 15.17 | 15.45 | 15.10 | 15.23 | 162,034 | +0.02(+0.14%) |
Dec 15, 2014 | 15.41 | 15.48 | 15.14 | 15.21 | 212,845 | -0.18(-1.18%) |
Dec 12, 2014 | 15.59 | 15.59 | 15.37 | 15.39 | 368,508 | -0.26(-1.69%) |
Dec 11, 2014 | 15.62 | 15.79 | 15.62 | 15.65 | 559,950 | +0.05(+0.31%) |
Dec 10, 2014 | 15.84 | 15.84 | 15.54 | 15.60 | 147,058 | -0.23(-1.46%) |
Dec 09, 2014 | 15.68 | 15.83 | 15.62 | 15.83 | 353,550 | +0.06(+0.40%) |
Dec 08, 2014 | 15.95 | 15.98 | 15.71 | 15.77 | 875,683 | -0.20(-1.23%) |
Dec 05, 2014 | 16.06 | 16.06 | 15.93 | 15.97 | 193,833 | -0.07(-0.44%) |
Dec 04, 2014 | 16.06 | 16.09 | 16.02 | 16.04 | 165,472 | -0.01(-0.04%) |
Dec 03, 2014 | 16.04 | 16.07 | 15.97 | 16.05 | 217,509 | +0.04(+0.24%) |
Dec 02, 2014 | 15.87 | 16.04 | 15.84 | 16.01 | 176,048 | +0.17(+1.06%) |
Dec 01, 2014 | 15.96 | 15.97 | 15.84 | 15.84 | 304,110 | -0.24(-1.52%) |
Nov 28, 2014 | 16.15 | 16.19 | 16.08 | 16.08 | 128,226 | -0.11(-0.67%) |
Nov 26, 2014 | 16.10 | 16.19 | 16.19 | 16.19 | 143,007 | +0.09(+0.57%) |
Nov 25, 2014 | 16.11 | 16.12 | 16.04 | 16.10 | 113,240 | -0.01(-0.07%) |
Nov 24, 2014 | 16.23 | 16.23 | 16.09 | 16.11 | 252,228 | -0.07(-0.44%) |
Nov 21, 2014 | 16.25 | 16.27 | 16.14 | 16.18 | 157,928 | +0.02(+0.13%) |
Nov 20, 2014 | 16.06 | 16.16 | 16.06 | 16.16 | 228,390 | +0.05(+0.30%) |
Nov 19, 2014 | 16.15 | 16.17 | 16.08 | 16.11 | 392,736 | -0.03(-0.20%) |
Nov 18, 2014 | 16.13 | 16.17 | 16.10 | 16.14 | 245,479 | +0.05(+0.34%) |
Nov 17, 2014 | 15.98 | 16.10 | 15.95 | 16.09 | 225,000 | +0.09(+0.54%) |
Nov 14, 2014 | 16.01 | 16.03 | 15.97 | 16.00 | 80,704 | +0.01(+0.07%) |
Nov 13, 2014 | 16.08 | 16.09 | 15.97 | 15.99 | 394,074 | -0.05(-0.34%) |
Nov 12, 2014 | 16.02 | 16.05 | 15.94 | 16.04 | 150,859 | +0.00(+0.00%) |
Nov 11, 2014 | 16.08 | 16.08 | 16.01 | 16.04 | 144,520 | -0.02(-0.10%) |
Nov 10, 2014 | 16.02 | 16.09 | 16.02 | 16.06 | 476,879 | +0.02(+0.10%) |
Nov 07, 2014 | 15.94 | 16.04 | 15.92 | 16.04 | 125,526 | +0.14(+0.85%) |
Nov 06, 2014 | 16.07 | 16.07 | 15.87 | 15.91 | 183,299 | -0.14(-0.88%) |
Nov 05, 2014 | 16.02 | 16.06 | 15.92 | 16.05 | 290,457 | +0.14(+0.85%) |
Nov 04, 2014 | 16.04 | 16.04 | 15.82 | 15.91 | 167,670 | -0.15(-0.91%) |
Nov 03, 2014 | 16.01 | 16.08 | 15.97 | 16.06 | 327,639 | -0.07(-0.40%) |
Oct 31, 2014 | 16.18 | 16.19 | 16.04 | 16.13 | 908,873 | +0.09(+0.54%) |
Oct 30, 2014 | 15.91 | 16.08 | 15.91 | 16.04 | 904,425 | +0.06(+0.37%) |
Oct 29, 2014 | 16.07 | 16.08 | 15.83 | 15.98 | 562,400 | -0.10(-0.61%) |
Oct 28, 2014 | 15.98 | 16.08 | 15.90 | 16.08 | 546,360 | +0.15(+0.92%) |
Oct 27, 2014 | 15.95 | 15.96 | 15.96 | 15.93 | 264,976 | -0.03(-0.16%) |
Oct 24, 2014 | 15.87 | 15.96 | 15.84 | 15.96 | 169,473 | +0.08(+0.52%) |
Oct 23, 2014 | 15.90 | 15.95 | 15.86 | 15.87 | 187,161 | +0.06(+0.36%) |
Oct 22, 2014 | 15.82 | 15.97 | 15.81 | 15.82 | 279,944 | +0.02(+0.10%) |
Oct 21, 2014 | 15.70 | 15.81 | 15.66 | 15.80 | 389,639 | +0.21(+1.32%) |
Oct 20, 2014 | 15.44 | 15.62 | 15.44 | 15.59 | 165,268 | +0.12(+0.77%) |
Oct 17, 2014 | 15.58 | 15.58 | 15.36 | 15.47 | 299,647 | +0.08(+0.49%) |
Oct 16, 2014 | 15.07 | 15.43 | 15.07 | 15.40 | 190,118 | +0.15(+1.01%) |
Oct 15, 2014 | 15.12 | 15.27 | 14.91 | 15.24 | 402,149 | -0.02(-0.14%) |
Oct 14, 2014 | 15.25 | 15.39 | 15.14 | 15.27 | 222,942 | +0.04(+0.24%) |
Oct 13, 2014 | 15.43 | 15.47 | 15.21 | 15.23 | 223,960 | -0.20(-1.30%) |
Oct 10, 2014 | 15.50 | 15.58 | 15.33 | 15.43 | 205,742 | -0.09(-0.59%) |
Oct 09, 2014 | 15.77 | 15.79 | 15.51 | 15.52 | 162,962 | -0.24(-1.55%) |
Oct 08, 2014 | 15.60 | 15.77 | 15.49 | 15.77 | 134,798 | +0.16(+1.04%) |
Oct 07, 2014 | 15.69 | 15.74 | 15.60 | 15.61 | 88,027 | -0.12(-0.75%) |
Oct 06, 2014 | 15.83 | 15.83 | 15.67 | 15.72 | 154,228 | -0.05(-0.34%) |
Oct 03, 2014 | 15.75 | 15.78 | 15.68 | 15.78 | 114,474 | +0.10(+0.66%) |
Oct 02, 2014 | 15.74 | 15.74 | 15.51 | 15.68 | 138,768 | -0.01(-0.07%) |
Oct 01, 2014 | 15.70 | 15.79 | 15.65 | 15.69 | 93,810 | -0.10(-0.62%) |
Sep 30, 2014 | 15.90 | 15.90 | 15.77 | 15.78 | 207,305 | -0.10(-0.62%) |
Sep 29, 2014 | 15.77 | 15.89 | 15.71 | 15.88 | 266,752 | +0.05(+0.34%) |
Sep 26, 2014 | 15.79 | 15.84 | 15.62 | 15.83 | 66,324 | +0.09(+0.55%) |
Sep 25, 2014 | 15.84 | 15.85 | 15.72 | 15.74 | 207,355 | -0.10(-0.65%) |
Sep 24, 2014 | 15.84 | 15.87 | 15.77 | 15.84 | 193,829 | +0.02(+0.14%) |
Sep 23, 2014 | 15.88 | 15.95 | 15.82 | 15.82 | 231,491 | -0.12(-0.73%) |
Sep 22, 2014 | 16.03 | 16.04 | 15.91 | 15.94 | 237,211 | -0.10(-0.60%) |
Sep 19, 2014 | 15.97 | 16.03 | 15.94 | 16.03 | 214,150 | +0.12(+0.79%) |
Sep 18, 2014 | 15.96 | 15.96 | 15.88 | 15.91 | 288,573 | -0.01(-0.03%) |
Sep 17, 2014 | 15.96 | 15.98 | 15.89 | 15.91 | 188,576 | +0.01(+0.03%) |
Sep 16, 2014 | 15.83 | 15.91 | 15.80 | 15.91 | 135,420 | +0.11(+0.72%) |
Sep 15, 2014 | 15.82 | 15.83 | 15.76 | 15.79 | 552,339 | -0.02(-0.10%) |
Sep 12, 2014 | 16.04 | 16.04 | 15.76 | 15.81 | 202,906 | -0.22(-1.36%) |
Sep 11, 2014 | 15.95 | 16.03 | 15.89 | 16.03 | 86,030 | +0.06(+0.37%) |
Sep 10, 2014 | 16.01 | 16.01 | 15.90 | 15.97 | 148,188 | -0.03(-0.20%) |
Sep 09, 2014 | 16.10 | 16.10 | 15.96 | 16.00 | 1,139,237 | -0.08(-0.51%) |
Sep 08, 2014 | 16.14 | 16.15 | 16.04 | 16.08 | 187,678 | -0.07(-0.44%) |
Sep 05, 2014 | 16.06 | 16.15 | 16.06 | 16.15 | 97,872 | +0.12(+0.78%) |
Sep 04, 2014 | 16.10 | 16.10 | 15.98 | 16.03 | 131,471 | -0.04(-0.24%) |
Sep 03, 2014 | 16.09 | 16.10 | 16.06 | 16.07 | 132,733 | +0.01(+0.03%) |
Sep 02, 2014 | 16.17 | 16.17 | 16.03 | 16.06 | 127,440 | -0.13(-0.81%) |
Aug 29, 2014 | 16.14 | 16.19 | 16.19 | 16.19 | 94,786 | +0.09(+0.54%) |
Aug 28, 2014 | 16.07 | 16.12 | 16.04 | 16.10 | 100,944 | +0.02(+0.10%) |
Aug 27, 2014 | 16.06 | 16.09 | 16.04 | 16.09 | 211,384 | +0.06(+0.37%) |
Aug 26, 2014 | 16.09 | 16.09 | 16.02 | 16.03 | 171,835 | -0.02(-0.10%) |
Aug 25, 2014 | 16.02 | 16.07 | 16.00 | 16.04 | 238,042 | +0.08(+0.51%) |
Aug 22, 2014 | 16.01 | 16.01 | 15.91 | 15.96 | 203,528 | -0.03(-0.17%) |
Aug 21, 2014 | 16.00 | 16.02 | 15.98 | 15.99 | 135,676 | +0.02(+0.14%) |
Aug 20, 2014 | 15.95 | 15.97 | 15.91 | 15.97 | 153,693 | +0.03(+0.20%) |
Aug 19, 2014 | 15.90 | 16.01 | 15.87 | 15.94 | 117,851 | +0.07(+0.41%) |
Aug 18, 2014 | 15.90 | 15.90 | 15.83 | 15.87 | 96,368 | +0.04(+0.24%) |
Aug 15, 2014 | 15.85 | 15.87 | 15.76 | 15.83 | 132,396 | +0.05(+0.31%) |
Aug 14, 2014 | 15.75 | 15.79 | 15.73 | 15.78 | 88,543 | +0.08(+0.48%) |
Aug 13, 2014 | 15.72 | 15.72 | 15.63 | 15.71 | 157,113 | +0.06(+0.38%) |
Aug 12, 2014 | 15.69 | 15.69 | 15.62 | 15.65 | 334,733 | -0.02(-0.14%) |
Aug 11, 2014 | 15.66 | 15.71 | 15.64 | 15.67 | 101,492 | +0.09(+0.59%) |
Aug 08, 2014 | 15.50 | 15.55 | 15.44 | 15.58 | 130,225 | +0.15(+0.95%) |
Aug 07, 2014 | 15.48 | 15.51 | 15.38 | 15.43 | 176,622 | +0.01(+0.07%) |
Aug 06, 2014 | 15.39 | 15.42 | 15.37 | 15.42 | 69,300 | -0.02(-0.10%) |
Aug 05, 2014 | 15.56 | 15.58 | 15.38 | 15.44 | 202,974 | -0.12(-0.80%) |
Aug 04, 2014 | 15.53 | 15.57 | 15.41 | 15.56 | 379,584 | +0.07(+0.46%) |
Aug 01, 2014 | 15.55 | 15.60 | 15.46 | 15.49 | 143,307 | -0.10(-0.66%) |
Jul 31, 2014 | 15.81 | 15.81 | 15.58 | 15.59 | 129,494 | -0.21(-1.31%) |
Jul 30, 2014 | 16.03 | 16.03 | 15.76 | 15.80 | 57,596 | -0.13(-0.82%) |
Jul 29, 2014 | 15.97 | 16.08 | 15.93 | 15.93 | 229,905 | +0.06(+0.38%) |
Jul 28, 2014 | 15.89 | 15.89 | 15.81 | 15.87 | 886,546 | +0.05(+0.34%) |
Jul 25, 2014 | 15.89 | 15.91 | 15.79 | 15.82 | 69,158 | -0.07(-0.44%) |
Jul 24, 2014 | 15.89 | 15.92 | 15.85 | 15.89 | 71,667 | +0.04(+0.27%) |
Jul 23, 2014 | 15.89 | 15.91 | 15.83 | 15.84 | 90,979 | -0.01(-0.07%) |
Jul 22, 2014 | 15.84 | 15.88 | 15.82 | 15.85 | 101,575 | +0.07(+0.41%) |
Jul 21, 2014 | 15.83 | 15.83 | 15.73 | 15.79 | 61,922 | -0.05(-0.31%) |
Jul 18, 2014 | 15.66 | 15.84 | 15.66 | 15.84 | 79,217 | +0.18(+1.13%) |
Jul 17, 2014 | 15.78 | 15.79 | 15.66 | 15.66 | 78,350 | -0.13(-0.85%) |
Jul 16, 2014 | 15.81 | 15.82 | 15.76 | 15.79 | 149,281 | +0.04(+0.24%) |
Jul 15, 2014 | 15.88 | 15.88 | 15.74 | 15.76 | 100,607 | -0.09(-0.56%) |
Jul 14, 2014 | 15.93 | 15.93 | 15.84 | 15.84 | 123,488 | -0.06(-0.37%) |
Jul 11, 2014 | 15.87 | 15.94 | 15.79 | 15.90 | 82,077 | +0.07(+0.41%) |
Jul 10, 2014 | 15.85 | 15.85 | 15.70 | 15.84 | 142,287 | -0.02(-0.14%) |
Jul 09, 2014 | 15.85 | 15.92 | 15.79 | 15.86 | 86,943 | +0.06(+0.38%) |
Jul 08, 2014 | 15.76 | 15.81 | 15.76 | 15.80 | 72,532 | +0.03(+0.21%) |
Jul 07, 2014 | 15.82 | 15.83 | 15.76 | 15.77 | 211,431 | -0.04(-0.28%) |
Jul 03, 2014 | 15.88 | 15.81 | 15.81 | 15.81 | 74,172 | -0.04(-0.24%) |
Jul 02, 2014 | 15.97 | 15.97 | 15.81 | 15.85 | 108,882 | -0.09(-0.55%) |