Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 13.76 | 14.02 | 13.61 | 13.96 | 493,765 | +0.15(+1.09%) |
Aug 28, 2015 | 13.59 | 13.81 | 13.54 | 13.81 | 308,223 | +0.15(+1.10%) |
Aug 27, 2015 | 13.48 | 13.75 | 13.29 | 13.66 | 257,155 | +0.24(+1.79%) |
Aug 26, 2015 | 13.43 | 13.45 | 13.13 | 13.42 | 270,302 | +0.22(+1.67%) |
Aug 25, 2015 | 13.50 | 13.51 | 13.18 | 13.20 | 303,569 | +0.06(+0.46%) |
Aug 24, 2015 | 12.84 | 13.62 | 12.84 | 13.14 | 529,446 | -0.26(-1.94%) |
Aug 21, 2015 | 13.17 | 13.59 | 13.14 | 13.40 | 320,161 | +0.00(+0.00%) |
Aug 20, 2015 | 13.45 | 13.63 | 13.40 | 13.40 | 342,033 | -0.15(-1.11%) |
Aug 19, 2015 | 13.59 | 13.71 | 13.46 | 13.55 | 175,869 | -0.18(-1.31%) |
Aug 18, 2015 | 13.67 | 13.80 | 13.64 | 13.73 | 321,161 | -0.04(-0.29%) |
Aug 17, 2015 | 13.77 | 13.77 | 13.58 | 13.77 | 166,567 | -0.06(-0.43%) |
Aug 14, 2015 | 13.54 | 13.86 | 13.51 | 13.83 | 182,407 | +0.26(+1.92%) |
Aug 13, 2015 | 13.62 | 13.74 | 13.45 | 13.57 | 208,888 | -0.04(-0.26%) |
Aug 12, 2015 | 13.75 | 13.82 | 13.52 | 13.61 | 193,329 | -0.20(-1.41%) |
Aug 11, 2015 | 13.79 | 13.90 | 13.53 | 13.80 | 278,680 | -0.08(-0.58%) |
Aug 10, 2015 | 13.70 | 14.02 | 13.67 | 13.88 | 311,726 | +0.21(+1.54%) |
Aug 07, 2015 | 13.63 | 13.89 | 13.60 | 13.67 | 178,504 | -0.03(-0.22%) |
Aug 06, 2015 | 14.00 | 14.07 | 13.63 | 13.70 | 421,075 | -0.31(-2.21%) |
Aug 05, 2015 | 14.15 | 14.41 | 13.98 | 14.01 | 341,987 | -0.11(-0.78%) |
Aug 04, 2015 | 14.14 | 14.18 | 14.01 | 14.12 | 356,667 | -0.08(-0.56%) |
Aug 03, 2015 | 13.92 | 14.24 | 13.92 | 14.20 | 384,909 | +0.03(+0.21%) |
Jul 31, 2015 | 14.39 | 15.10 | 13.93 | 14.17 | 1,128,170 | -1.31(-8.46%) |
Jul 30, 2015 | 15.60 | 15.69 | 15.40 | 15.48 | 384,600 | -0.12(-0.77%) |
Jul 29, 2015 | 15.44 | 15.64 | 15.21 | 15.60 | 205,712 | +0.14(+0.91%) |
Jul 28, 2015 | 15.24 | 15.52 | 14.89 | 15.46 | 280,833 | +0.26(+1.71%) |
Jul 27, 2015 | 15.30 | 15.35 | 15.05 | 15.20 | 163,946 | -0.23(-1.49%) |
Jul 24, 2015 | 15.66 | 15.66 | 15.36 | 15.43 | 170,598 | -0.18(-1.15%) |
Jul 23, 2015 | 15.80 | 15.89 | 15.43 | 15.61 | 177,565 | -0.18(-1.14%) |
Jul 22, 2015 | 15.74 | 15.94 | 15.65 | 15.79 | 422,722 | -0.02(-0.13%) |
Jul 21, 2015 | 15.94 | 16.07 | 15.57 | 15.81 | 230,284 | -0.14(-0.88%) |
Jul 20, 2015 | 15.83 | 15.99 | 15.59 | 15.95 | 191,020 | +0.17(+1.08%) |
Jul 17, 2015 | 15.85 | 16.09 | 15.66 | 15.78 | 309,562 | -0.01(-0.06%) |
Jul 16, 2015 | 16.30 | 16.30 | 15.77 | 15.79 | 258,392 | -0.41(-2.53%) |
Jul 15, 2015 | 16.15 | 16.30 | 16.04 | 16.20 | 187,442 | +0.02(+0.12%) |
Jul 14, 2015 | 15.94 | 16.23 | 15.94 | 16.18 | 335,072 | +0.19(+1.19%) |
Jul 13, 2015 | 15.79 | 16.00 | 15.68 | 15.99 | 257,010 | +0.25(+1.59%) |
Jul 10, 2015 | 15.63 | 15.79 | 15.46 | 15.74 | 313,812 | +0.23(+1.48%) |
Jul 09, 2015 | 15.59 | 15.65 | 15.35 | 15.51 | 287,794 | +0.13(+0.85%) |
Jul 08, 2015 | 15.36 | 15.60 | 15.17 | 15.38 | 212,962 | -0.07(-0.45%) |
Jul 07, 2015 | 15.59 | 15.70 | 15.09 | 15.45 | 258,179 | -0.16(-1.02%) |
Jul 06, 2015 | 15.80 | 15.80 | 15.54 | 15.61 | 200,982 | -0.23(-1.45%) |
Jul 02, 2015 | 15.91 | 15.84 | 15.84 | 15.84 | 209,100 | -0.02(-0.13%) |
Jul 01, 2015 | 16.31 | 16.32 | 15.59 | 15.86 | 400,244 | -0.29(-1.80%) |
Jun 30, 2015 | 16.19 | 16.32 | 16.05 | 16.15 | 278,180 | +0.02(+0.12%) |
Jun 29, 2015 | 16.44 | 16.44 | 16.07 | 16.13 | 293,539 | -0.47(-2.83%) |
Jun 26, 2015 | 16.33 | 16.63 | 16.14 | 16.60 | 810,528 | +0.25(+1.53%) |
Jun 25, 2015 | 16.46 | 16.50 | 16.18 | 16.35 | 296,049 | -0.04(-0.24%) |
Jun 24, 2015 | 16.24 | 16.46 | 16.20 | 16.39 | 203,351 | +0.10(+0.61%) |
Jun 23, 2015 | 16.31 | 16.36 | 16.16 | 16.29 | 245,030 | +0.02(+0.12%) |
Jun 22, 2015 | 16.03 | 16.34 | 16.03 | 16.27 | 381,359 | +0.29(+1.81%) |
Jun 19, 2015 | 16.39 | 16.39 | 15.80 | 15.98 | 589,202 | -0.39(-2.38%) |
Jun 18, 2015 | 16.36 | 16.50 | 16.30 | 16.37 | 294,089 | +0.05(+0.31%) |
Jun 17, 2015 | 16.40 | 16.50 | 16.24 | 16.32 | 182,002 | -0.05(-0.31%) |
Jun 16, 2015 | 16.33 | 16.39 | 15.95 | 16.37 | 213,019 | -0.03(-0.18%) |
Jun 15, 2015 | 16.22 | 16.46 | 15.91 | 16.40 | 349,244 | +0.05(+0.31%) |
Jun 12, 2015 | 16.35 | 16.50 | 16.30 | 16.35 | 174,047 | -0.03(-0.18%) |
Jun 11, 2015 | 16.42 | 16.56 | 16.35 | 16.38 | 145,312 | +0.00(+0.00%) |
Jun 10, 2015 | 16.30 | 16.50 | 16.30 | 16.38 | 236,161 | +0.13(+0.80%) |
Jun 09, 2015 | 16.21 | 16.36 | 16.13 | 16.25 | 155,407 | +0.02(+0.12%) |
Jun 08, 2015 | 16.40 | 16.66 | 16.19 | 16.23 | 198,244 | -0.17(-1.04%) |
Jun 05, 2015 | 16.27 | 16.55 | 16.20 | 16.40 | 218,575 | +0.14(+0.86%) |
Jun 04, 2015 | 16.42 | 16.46 | 15.98 | 16.26 | 530,140 | -0.20(-1.22%) |
Jun 03, 2015 | 16.04 | 16.47 | 16.04 | 16.46 | 439,234 | +0.46(+2.88%) |
Jun 02, 2015 | 16.01 | 16.15 | 15.74 | 16.00 | 225,134 | -0.04(-0.25%) |
Jun 01, 2015 | 15.91 | 16.09 | 15.60 | 16.04 | 269,028 | +0.18(+1.13%) |
May 29, 2015 | 15.98 | 15.98 | 15.72 | 15.86 | 228,632 | -0.15(-0.94%) |
May 28, 2015 | 16.07 | 16.19 | 15.87 | 16.01 | 168,800 | -0.11(-0.68%) |
May 27, 2015 | 15.99 | 16.13 | 15.87 | 16.12 | 191,370 | +0.12(+0.75%) |
May 26, 2015 | 16.04 | 16.10 | 15.80 | 16.00 | 260,538 | -0.10(-0.62%) |
May 22, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 168,500 | -0.05(-0.31%) |
May 21, 2015 | 16.03 | 16.30 | 16.00 | 16.15 | 308,754 | +0.13(+0.81%) |
May 20, 2015 | 16.05 | 16.09 | 15.84 | 16.02 | 283,354 | +0.01(+0.06%) |
May 19, 2015 | 16.18 | 16.29 | 15.97 | 16.01 | 236,108 | -0.25(-1.54%) |
May 18, 2015 | 16.20 | 16.34 | 16.10 | 16.26 | 263,340 | +0.06(+0.37%) |
May 15, 2015 | 16.27 | 16.42 | 16.15 | 16.20 | 287,123 | -0.08(-0.49%) |
May 14, 2015 | 16.14 | 16.43 | 16.14 | 16.28 | 354,810 | +0.13(+0.80%) |
May 13, 2015 | 16.21 | 16.28 | 16.02 | 16.15 | 452,572 | -0.05(-0.34%) |
May 12, 2015 | 16.19 | 16.36 | 16.04 | 16.20 | 366,236 | -0.07(-0.40%) |
May 11, 2015 | 16.20 | 16.49 | 16.08 | 16.27 | 370,426 | +0.05(+0.31%) |
May 08, 2015 | 16.27 | 16.41 | 16.05 | 16.22 | 425,072 | -0.08(-0.49%) |
May 07, 2015 | 15.73 | 16.34 | 15.71 | 16.30 | 746,636 | +0.30(+1.88%) |
May 06, 2015 | 16.17 | 16.38 | 15.84 | 16.00 | 766,919 | -0.07(-0.44%) |
May 05, 2015 | 15.71 | 16.09 | 15.71 | 16.07 | 813,456 | +0.31(+1.97%) |
May 04, 2015 | 15.61 | 16.00 | 15.47 | 15.76 | 807,441 | +0.21(+1.35%) |
May 01, 2015 | 14.99 | 15.69 | 14.49 | 15.55 | 1,667,567 | +1.88(+13.75%) |
Apr 30, 2015 | 13.69 | 13.86 | 13.45 | 13.67 | 492,043 | -0.13(-0.94%) |
Apr 29, 2015 | 13.93 | 14.03 | 13.71 | 13.80 | 462,426 | -0.27(-1.92%) |
Apr 28, 2015 | 13.91 | 14.12 | 13.90 | 14.07 | 324,682 | +0.11(+0.79%) |
Apr 27, 2015 | 14.00 | 14.13 | 13.83 | 13.96 | 367,224 | +0.02(+0.14%) |
Apr 24, 2015 | 13.96 | 14.22 | 13.91 | 13.94 | 264,023 | +0.04(+0.29%) |
Apr 23, 2015 | 13.85 | 13.97 | 13.79 | 13.90 | 321,447 | +0.02(+0.14%) |
Apr 22, 2015 | 13.82 | 13.95 | 13.72 | 13.88 | 204,759 | +0.06(+0.43%) |
Apr 21, 2015 | 13.87 | 14.07 | 13.78 | 13.82 | 236,591 | -0.03(-0.22%) |
Apr 20, 2015 | 13.84 | 13.98 | 13.81 | 13.85 | 278,350 | +0.10(+0.73%) |
Apr 17, 2015 | 13.74 | 13.83 | 13.64 | 13.75 | 204,658 | -0.07(-0.51%) |
Apr 16, 2015 | 13.73 | 14.04 | 13.73 | 13.82 | 362,847 | +0.01(+0.07%) |
Apr 15, 2015 | 13.78 | 13.96 | 13.72 | 13.81 | 299,096 | +0.05(+0.36%) |
Apr 14, 2015 | 13.73 | 13.82 | 13.65 | 13.76 | 195,736 | +0.03(+0.22%) |
Apr 13, 2015 | 13.96 | 14.08 | 13.69 | 13.73 | 176,649 | -0.19(-1.36%) |
Apr 10, 2015 | 13.98 | 14.04 | 13.86 | 13.92 | 202,959 | +0.04(+0.29%) |
Apr 09, 2015 | 13.60 | 13.89 | 13.60 | 13.88 | 342,421 | +0.23(+1.68%) |
Apr 08, 2015 | 13.67 | 13.78 | 13.55 | 13.65 | 550,656 | -0.05(-0.36%) |
Apr 07, 2015 | 13.74 | 13.89 | 13.62 | 13.70 | 301,469 | -0.06(-0.44%) |
Apr 06, 2015 | 13.83 | 13.94 | 13.63 | 13.76 | 299,842 | -0.20(-1.43%) |
Apr 02, 2015 | 13.92 | 13.96 | 13.96 | 13.96 | 320,900 | +0.04(+0.29%) |
Apr 01, 2015 | 13.63 | 13.94 | 13.57 | 13.92 | 420,755 | +0.26(+1.90%) |
Mar 31, 2015 | 13.72 | 13.79 | 13.53 | 13.66 | 331,639 | -0.14(-1.01%) |
Mar 30, 2015 | 13.95 | 14.01 | 13.62 | 13.80 | 304,501 | -0.20(-1.43%) |
Mar 27, 2015 | 14.15 | 14.15 | 13.90 | 14.00 | 262,300 | -0.19(-1.34%) |
Mar 26, 2015 | 14.25 | 14.37 | 13.94 | 14.19 | 260,086 | -0.09(-0.63%) |
Mar 25, 2015 | 14.50 | 14.52 | 14.26 | 14.28 | 545,028 | -0.22(-1.52%) |
Mar 24, 2015 | 14.48 | 14.55 | 14.32 | 14.50 | 302,560 | +0.03(+0.21%) |
Mar 23, 2015 | 14.29 | 14.57 | 14.29 | 14.47 | 438,323 | +0.14(+0.98%) |
Mar 20, 2015 | 14.47 | 14.50 | 14.10 | 14.33 | 672,396 | -0.04(-0.28%) |
Mar 19, 2015 | 14.41 | 14.52 | 14.32 | 14.37 | 180,492 | -0.05(-0.35%) |
Mar 18, 2015 | 14.37 | 14.49 | 14.20 | 14.42 | 359,376 | +0.06(+0.42%) |
Mar 17, 2015 | 14.23 | 14.37 | 14.11 | 14.36 | 308,443 | +0.11(+0.77%) |
Mar 16, 2015 | 14.45 | 14.50 | 14.18 | 14.25 | 309,462 | -0.15(-1.04%) |
Mar 13, 2015 | 14.54 | 14.64 | 14.20 | 14.40 | 269,669 | -0.21(-1.44%) |
Mar 12, 2015 | 14.29 | 14.62 | 14.20 | 14.61 | 439,413 | +0.36(+2.53%) |
Mar 11, 2015 | 14.17 | 14.30 | 14.09 | 14.25 | 232,087 | +0.10(+0.71%) |
Mar 10, 2015 | 14.27 | 14.36 | 14.08 | 14.15 | 353,819 | -0.26(-1.80%) |
Mar 09, 2015 | 14.43 | 14.60 | 14.31 | 14.41 | 267,450 | +0.02(+0.14%) |
Mar 06, 2015 | 14.53 | 14.71 | 14.33 | 14.39 | 392,512 | -0.25(-1.71%) |
Mar 05, 2015 | 14.75 | 14.77 | 14.52 | 14.64 | 387,557 | -0.09(-0.61%) |
Mar 04, 2015 | 14.37 | 14.75 | 14.46 | 14.73 | 570,041 | +0.27(+1.87%) |
Mar 03, 2015 | 14.95 | 14.99 | 14.45 | 14.46 | 407,809 | -0.58(-3.86%) |
Mar 02, 2015 | 14.82 | 15.07 | 14.71 | 15.04 | 553,272 | +0.22(+1.48%) |
Feb 27, 2015 | 14.69 | 14.92 | 14.55 | 14.82 | 526,674 | +0.15(+1.02%) |
Feb 26, 2015 | 14.25 | 14.75 | 14.25 | 14.67 | 491,476 | +0.40(+2.80%) |
Feb 25, 2015 | 14.00 | 14.29 | 13.89 | 14.27 | 452,787 | +0.21(+1.49%) |
Feb 24, 2015 | 13.66 | 14.06 | 13.61 | 14.06 | 375,235 | +0.40(+2.93%) |
Feb 23, 2015 | 13.33 | 13.70 | 13.13 | 13.66 | 499,801 | +0.33(+2.48%) |
Feb 20, 2015 | 13.44 | 13.44 | 13.10 | 13.33 | 385,739 | -0.07(-0.52%) |
Feb 19, 2015 | 13.27 | 13.41 | 13.17 | 13.40 | 408,199 | +0.06(+0.45%) |
Feb 18, 2015 | 13.25 | 13.41 | 13.19 | 13.34 | 491,591 | +0.10(+0.76%) |
Feb 17, 2015 | 13.98 | 13.98 | 13.19 | 13.24 | 893,262 | -0.96(-6.76%) |
Feb 13, 2015 | 14.90 | 14.20 | 14.20 | 14.20 | 1,826,200 | -0.45(-3.07%) |
Feb 12, 2015 | 14.33 | 14.71 | 14.19 | 14.65 | 800,798 | +0.36(+2.52%) |
Feb 11, 2015 | 14.10 | 14.33 | 13.98 | 14.29 | 438,052 | +0.21(+1.49%) |
Feb 10, 2015 | 14.08 | 14.12 | 13.78 | 14.08 | 413,465 | +0.13(+0.97%) |
Feb 09, 2015 | 13.83 | 14.04 | 13.76 | 13.95 | 375,236 | +0.04(+0.32%) |
Feb 06, 2015 | 13.88 | 13.96 | 13.72 | 13.90 | 391,350 | +0.05(+0.36%) |
Feb 05, 2015 | 13.71 | 13.95 | 13.64 | 13.85 | 328,382 | +0.13(+0.95%) |
Feb 04, 2015 | 13.81 | 13.98 | 13.64 | 13.72 | 280,359 | -0.18(-1.29%) |
Feb 03, 2015 | 13.61 | 14.00 | 13.31 | 13.90 | 513,935 | +0.30(+2.21%) |
Feb 02, 2015 | 13.49 | 13.66 | 13.26 | 13.60 | 348,269 | +0.08(+0.59%) |
Jan 30, 2015 | 13.66 | 13.75 | 13.46 | 13.52 | 426,423 | -0.23(-1.67%) |
Jan 29, 2015 | 13.74 | 13.80 | 13.56 | 13.75 | 488,040 | +0.02(+0.15%) |
Jan 28, 2015 | 14.00 | 14.00 | 13.63 | 13.73 | 444,178 | -0.14(-1.01%) |
Jan 27, 2015 | 13.80 | 13.97 | 13.75 | 13.87 | 368,664 | -0.09(-0.64%) |
Jan 26, 2015 | 13.98 | 14.08 | 13.74 | 13.96 | 549,882 | +0.01(+0.07%) |
Jan 23, 2015 | 14.00 | 14.01 | 13.74 | 13.95 | 395,391 | -0.06(-0.43%) |
Jan 22, 2015 | 13.81 | 14.14 | 13.54 | 14.01 | 479,415 | +0.28(+2.04%) |
Jan 21, 2015 | 13.21 | 13.86 | 13.16 | 13.73 | 571,770 | +0.53(+4.02%) |
Jan 20, 2015 | 13.28 | 13.29 | 12.97 | 13.20 | 394,414 | -0.04(-0.30%) |
Jan 16, 2015 | 12.84 | 13.27 | 12.84 | 13.24 | 435,615 | +0.36(+2.80%) |
Jan 15, 2015 | 12.99 | 13.05 | 12.61 | 12.88 | 407,378 | -0.09(-0.69%) |
Jan 14, 2015 | 12.99 | 13.08 | 12.74 | 12.97 | 229,934 | -0.15(-1.14%) |
Jan 13, 2015 | 13.22 | 13.30 | 12.96 | 13.12 | 389,225 | -0.03(-0.23%) |
Jan 12, 2015 | 13.52 | 13.62 | 13.08 | 13.15 | 477,293 | -0.41(-3.02%) |
Jan 09, 2015 | 13.75 | 13.80 | 13.34 | 13.56 | 401,352 | -0.21(-1.53%) |
Jan 08, 2015 | 13.50 | 13.88 | 13.19 | 13.77 | 648,573 | +0.35(+2.61%) |
Jan 07, 2015 | 13.47 | 13.47 | 13.16 | 13.42 | 307,806 | +0.02(+0.15%) |
Jan 06, 2015 | 13.40 | 13.58 | 13.19 | 13.40 | 328,871 | +0.07(+0.53%) |
Jan 05, 2015 | 13.49 | 13.59 | 13.22 | 13.33 | 305,488 | -0.18(-1.33%) |
Jan 02, 2015 | 13.95 | 13.95 | 13.40 | 13.51 | 252,680 | -0.34(-2.45%) |
Dec 31, 2014 | 13.82 | 13.85 | 13.85 | 13.85 | 335,100 | +0.01(+0.07%) |
Dec 30, 2014 | 13.73 | 13.87 | 13.61 | 13.84 | 273,350 | +0.03(+0.22%) |
Dec 29, 2014 | 14.00 | 14.06 | 13.81 | 13.81 | 219,256 | -0.22(-1.57%) |
Dec 26, 2014 | 13.92 | 14.04 | 13.91 | 14.03 | 129,054 | +0.13(+0.94%) |
Dec 24, 2014 | 13.92 | 13.90 | 13.90 | 13.90 | 127,400 | -0.03(-0.22%) |
Dec 23, 2014 | 14.18 | 14.23 | 13.85 | 13.93 | 245,231 | -0.18(-1.28%) |
Dec 22, 2014 | 14.47 | 14.50 | 14.00 | 14.11 | 361,436 | -0.39(-2.69%) |
Dec 19, 2014 | 13.71 | 14.51 | 13.71 | 14.50 | 1,866,215 | +0.85(+6.23%) |
Dec 18, 2014 | 13.52 | 13.75 | 13.44 | 13.65 | 806,351 | +0.35(+2.63%) |
Dec 17, 2014 | 13.17 | 13.36 | 12.97 | 13.30 | 426,574 | +0.18(+1.37%) |
Dec 16, 2014 | 13.15 | 13.48 | 13.03 | 13.12 | 338,497 | +0.00(+0.00%) |
Dec 15, 2014 | 13.25 | 13.30 | 13.03 | 13.12 | 380,598 | -0.04(-0.30%) |
Dec 12, 2014 | 13.06 | 13.29 | 12.97 | 13.16 | 618,065 | -0.06(-0.45%) |
Dec 11, 2014 | 13.47 | 13.51 | 13.21 | 13.22 | 401,877 | -0.22(-1.64%) |
Dec 10, 2014 | 13.52 | 13.67 | 13.33 | 13.44 | 396,859 | -0.16(-1.18%) |
Dec 09, 2014 | 13.38 | 13.60 | 13.22 | 13.60 | 802,535 | +0.04(+0.29%) |
Dec 08, 2014 | 13.99 | 14.13 | 13.55 | 13.56 | 403,779 | -0.45(-3.18%) |
Dec 05, 2014 | 14.05 | 14.26 | 13.96 | 14.01 | 362,875 | -0.03(-0.25%) |
Dec 04, 2014 | 14.10 | 14.12 | 13.81 | 14.04 | 441,756 | -0.06(-0.43%) |
Dec 03, 2014 | 14.19 | 14.37 | 14.07 | 14.10 | 286,156 | -0.10(-0.70%) |
Dec 02, 2014 | 14.17 | 14.46 | 14.09 | 14.20 | 250,428 | +0.08(+0.57%) |
Dec 01, 2014 | 14.22 | 14.31 | 14.12 | 14.12 | 306,398 | -0.09(-0.63%) |
Nov 28, 2014 | 14.58 | 14.65 | 14.16 | 14.21 | 135,059 | -0.36(-2.47%) |
Nov 26, 2014 | 14.44 | 14.57 | 14.57 | 14.57 | 424,700 | +0.12(+0.83%) |
Nov 25, 2014 | 14.37 | 14.46 | 14.20 | 14.45 | 293,334 | +0.05(+0.35%) |
Nov 24, 2014 | 14.23 | 14.41 | 14.11 | 14.40 | 276,877 | +0.16(+1.12%) |
Nov 21, 2014 | 14.12 | 14.36 | 14.05 | 14.24 | 423,126 | +0.28(+2.01%) |
Nov 20, 2014 | 13.59 | 14.04 | 13.40 | 13.96 | 599,703 | +0.35(+2.57%) |
Nov 19, 2014 | 13.92 | 13.92 | 13.45 | 13.61 | 1,095,046 | -0.39(-2.79%) |
Nov 18, 2014 | 14.27 | 14.47 | 13.81 | 14.00 | 722,665 | -0.23(-1.62%) |
Nov 17, 2014 | 14.59 | 14.77 | 14.07 | 14.23 | 813,655 | -0.36(-2.47%) |
Nov 14, 2014 | 14.44 | 14.65 | 14.37 | 14.59 | 489,301 | +0.12(+0.83%) |
Nov 13, 2014 | 14.67 | 14.67 | 14.33 | 14.47 | 688,181 | -0.12(-0.82%) |
Nov 12, 2014 | 14.40 | 14.67 | 14.40 | 14.59 | 866,529 | +0.07(+0.48%) |
Nov 11, 2014 | 14.75 | 14.75 | 14.43 | 14.52 | 1,131,744 | -0.18(-1.22%) |
Nov 10, 2014 | 14.75 | 14.88 | 14.52 | 14.70 | 1,202,334 | -0.09(-0.61%) |
Nov 07, 2014 | 14.98 | 15.11 | 14.74 | 14.79 | 1,908,185 | -0.21(-1.40%) |
Nov 06, 2014 | 14.26 | 15.11 | 14.15 | 15.00 | 3,870,261 | -1.86(-11.03%) |
Nov 05, 2014 | 17.09 | 17.16 | 16.72 | 16.86 | 776,526 | -0.10(-0.59%) |
Nov 04, 2014 | 16.95 | 17.11 | 16.63 | 16.96 | 434,121 | -0.08(-0.47%) |
Nov 03, 2014 | 16.87 | 17.11 | 16.83 | 17.04 | 451,995 | +0.09(+0.53%) |
Oct 31, 2014 | 17.25 | 17.30 | 16.87 | 16.95 | 697,635 | -0.03(-0.18%) |
Oct 30, 2014 | 16.53 | 17.00 | 16.53 | 16.98 | 356,753 | +0.37(+2.23%) |
Oct 29, 2014 | 16.82 | 16.84 | 16.55 | 16.61 | 587,878 | -0.23(-1.37%) |
Oct 28, 2014 | 15.92 | 16.86 | 15.92 | 16.84 | 768,782 | +1.05(+6.65%) |
Oct 27, 2014 | 15.70 | 15.84 | 15.72 | 15.79 | 192,194 | +0.07(+0.45%) |
Oct 24, 2014 | 15.77 | 15.98 | 15.60 | 15.72 | 279,835 | -0.09(-0.57%) |
Oct 23, 2014 | 15.78 | 16.03 | 15.67 | 15.81 | 296,293 | +0.21(+1.35%) |
Oct 22, 2014 | 15.43 | 15.85 | 15.38 | 15.60 | 375,831 | +0.23(+1.50%) |
Oct 21, 2014 | 15.34 | 15.80 | 15.00 | 15.37 | 744,641 | +0.19(+1.25%) |
Oct 20, 2014 | 15.03 | 15.23 | 14.95 | 15.18 | 454,067 | +0.05(+0.33%) |
Oct 17, 2014 | 15.27 | 15.43 | 14.86 | 15.13 | 593,100 | +0.05(+0.33%) |
Oct 16, 2014 | 14.99 | 15.14 | 14.98 | 15.08 | 374,575 | -0.10(-0.66%) |
Oct 15, 2014 | 14.86 | 15.23 | 14.66 | 15.18 | 693,183 | +0.28(+1.88%) |
Oct 14, 2014 | 14.86 | 15.08 | 14.69 | 14.90 | 434,939 | +0.18(+1.22%) |
Oct 13, 2014 | 14.74 | 14.98 | 14.68 | 14.72 | 597,182 | -0.05(-0.34%) |
Oct 10, 2014 | 15.03 | 15.29 | 14.73 | 14.77 | 448,214 | -0.34(-2.25%) |
Oct 09, 2014 | 15.35 | 15.49 | 15.13 | 15.11 | 375,496 | -0.24(-1.56%) |
Oct 08, 2014 | 15.16 | 15.42 | 14.98 | 15.35 | 484,552 | +0.16(+1.05%) |
Oct 07, 2014 | 15.35 | 15.58 | 15.08 | 15.19 | 536,763 | -0.15(-0.98%) |
Oct 06, 2014 | 15.35 | 15.57 | 15.33 | 15.34 | 272,200 | +0.08(+0.52%) |
Oct 03, 2014 | 15.46 | 15.52 | 15.23 | 15.26 | 297,438 | -0.08(-0.52%) |
Oct 02, 2014 | 15.14 | 15.47 | 15.01 | 15.34 | 540,680 | +0.17(+1.12%) |
Oct 01, 2014 | 15.28 | 15.54 | 15.02 | 15.17 | 815,897 | -0.07(-0.46%) |
Sep 30, 2014 | 15.54 | 15.55 | 15.22 | 15.24 | 623,387 | -0.31(-1.99%) |
Sep 29, 2014 | 15.36 | 15.62 | 15.14 | 15.55 | 510,934 | +0.01(+0.06%) |
Sep 26, 2014 | 15.74 | 15.74 | 15.46 | 15.54 | 299,848 | -0.14(-0.89%) |
Sep 25, 2014 | 15.95 | 16.00 | 15.61 | 15.68 | 319,338 | -0.32(-2.00%) |
Sep 24, 2014 | 15.80 | 16.02 | 15.73 | 16.00 | 293,276 | +0.23(+1.46%) |
Sep 23, 2014 | 15.91 | 16.08 | 15.72 | 15.77 | 395,005 | -0.22(-1.38%) |
Sep 22, 2014 | 16.18 | 16.22 | 15.91 | 15.99 | 296,069 | -0.24(-1.48%) |
Sep 19, 2014 | 16.35 | 16.43 | 16.12 | 16.23 | 674,134 | -0.10(-0.61%) |
Sep 18, 2014 | 16.21 | 16.35 | 16.17 | 16.33 | 366,157 | +0.14(+0.86%) |
Sep 17, 2014 | 16.26 | 16.44 | 16.12 | 16.19 | 419,011 | -0.11(-0.67%) |
Sep 16, 2014 | 16.18 | 16.44 | 15.99 | 16.30 | 565,668 | +0.15(+0.93%) |
Sep 15, 2014 | 16.38 | 16.48 | 15.96 | 16.15 | 408,716 | -0.20(-1.22%) |
Sep 12, 2014 | 16.19 | 16.50 | 16.10 | 16.35 | 682,818 | +0.20(+1.24%) |
Sep 11, 2014 | 15.63 | 16.22 | 15.58 | 16.15 | 680,761 | +0.48(+3.06%) |
Sep 10, 2014 | 15.70 | 16.04 | 15.59 | 15.67 | 784,550 | +0.02(+0.13%) |
Sep 09, 2014 | 15.78 | 15.79 | 15.61 | 15.65 | 429,993 | -0.14(-0.89%) |
Sep 08, 2014 | 15.71 | 15.85 | 15.58 | 15.79 | 372,923 | +0.04(+0.25%) |
Sep 05, 2014 | 15.70 | 15.92 | 15.65 | 15.75 | 250,362 | +0.03(+0.19%) |
Sep 04, 2014 | 15.72 | 15.90 | 15.72 | 15.72 | 321,350 | +0.07(+0.45%) |
Sep 03, 2014 | 15.82 | 15.90 | 15.63 | 15.65 | 430,610 | -0.15(-0.95%) |