Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.06 | 14.35 | 14.06 | 14.32 | 31,033 | +0.22(+1.57%) |
Aug 28, 2015 | 14.08 | 14.25 | 14.06 | 14.10 | 45,266 | +0.04(+0.26%) |
Aug 27, 2015 | 14.35 | 14.35 | 13.94 | 14.06 | 37,175 | -0.22(-1.55%) |
Aug 26, 2015 | 14.11 | 14.32 | 13.84 | 14.28 | 39,730 | +0.43(+3.10%) |
Aug 25, 2015 | 14.35 | 14.35 | 13.73 | 13.86 | 47,157 | -0.04(-0.27%) |
Aug 24, 2015 | 13.91 | 14.34 | 13.89 | 13.89 | 76,290 | -0.44(-3.05%) |
Aug 21, 2015 | 14.06 | 14.42 | 14.06 | 14.33 | 68,546 | +0.19(+1.31%) |
Aug 20, 2015 | 14.40 | 14.40 | 14.14 | 14.14 | 37,204 | -0.32(-2.20%) |
Aug 19, 2015 | 14.37 | 14.61 | 14.32 | 14.46 | 29,571 | +0.04(+0.26%) |
Aug 18, 2015 | 14.53 | 14.54 | 14.41 | 14.43 | 21,936 | -0.13(-0.92%) |
Aug 17, 2015 | 14.60 | 14.68 | 14.41 | 14.56 | 19,384 | -0.06(-0.40%) |
Aug 14, 2015 | 14.36 | 14.62 | 14.36 | 14.62 | 15,886 | +0.25(+1.75%) |
Aug 13, 2015 | 14.36 | 14.48 | 14.36 | 14.37 | 22,771 | -0.02(-0.15%) |
Aug 12, 2015 | 14.67 | 14.67 | 14.32 | 14.39 | 30,006 | -0.30(-2.02%) |
Aug 11, 2015 | 14.77 | 14.85 | 14.57 | 14.68 | 21,944 | -0.12(-0.80%) |
Aug 10, 2015 | 15.01 | 15.05 | 14.77 | 14.80 | 28,996 | -0.16(-1.09%) |
Aug 07, 2015 | 14.84 | 15.06 | 14.82 | 14.97 | 21,628 | +0.04(+0.30%) |
Aug 06, 2015 | 15.05 | 15.05 | 14.80 | 14.92 | 36,223 | -0.09(-0.59%) |
Aug 05, 2015 | 14.88 | 15.05 | 14.87 | 15.01 | 32,949 | +0.16(+1.05%) |
Aug 04, 2015 | 14.68 | 15.11 | 14.68 | 14.85 | 16,921 | +0.14(+0.96%) |
Aug 03, 2015 | 14.71 | 14.80 | 14.57 | 14.71 | 45,040 | -0.04(-0.25%) |
Jul 31, 2015 | 14.83 | 14.96 | 14.69 | 14.75 | 40,405 | -0.05(-0.35%) |
Jul 30, 2015 | 14.77 | 14.88 | 14.76 | 14.80 | 34,581 | -0.01(-0.05%) |
Jul 29, 2015 | 14.94 | 14.94 | 14.77 | 14.81 | 37,627 | -0.13(-0.89%) |
Jul 28, 2015 | 15.14 | 15.14 | 14.91 | 14.94 | 45,829 | -0.20(-1.32%) |
Jul 27, 2015 | 14.99 | 15.19 | 14.99 | 15.14 | 28,484 | +0.01(+0.10%) |
Jul 24, 2015 | 15.17 | 15.36 | 15.13 | 15.13 | 52,985 | -0.08(-0.54%) |
Jul 23, 2015 | 15.43 | 15.43 | 15.19 | 15.21 | 48,287 | -0.22(-1.44%) |
Jul 22, 2015 | 15.12 | 15.45 | 15.12 | 15.43 | 72,230 | +0.37(+2.46%) |
Jul 21, 2015 | 15.17 | 15.32 | 15.00 | 15.06 | 33,926 | -0.15(-0.97%) |
Jul 20, 2015 | 15.17 | 15.24 | 15.13 | 15.21 | 40,775 | -0.07(-0.44%) |
Jul 17, 2015 | 15.35 | 15.35 | 15.13 | 15.28 | 40,644 | -0.04(-0.29%) |
Jul 16, 2015 | 15.22 | 15.34 | 15.21 | 15.32 | 32,057 | +0.16(+1.07%) |
Jul 15, 2015 | 15.36 | 15.36 | 14.99 | 15.16 | 38,024 | -0.07(-0.49%) |
Jul 14, 2015 | 15.13 | 15.34 | 15.11 | 15.23 | 42,878 | +0.03(+0.19%) |
Jul 13, 2015 | 15.19 | 15.28 | 15.17 | 15.20 | 75,454 | +0.10(+0.64%) |
Jul 10, 2015 | 15.00 | 15.13 | 14.96 | 15.11 | 77,559 | +0.23(+1.54%) |
Jul 09, 2015 | 15.08 | 15.08 | 14.76 | 14.88 | 55,378 | +0.00(+0.00%) |
Jul 08, 2015 | 14.71 | 14.91 | 14.68 | 14.88 | 34,820 | +0.01(+0.05%) |
Jul 07, 2015 | 14.86 | 14.94 | 14.66 | 14.87 | 67,719 | -0.01(-0.10%) |
Jul 06, 2015 | 14.67 | 14.94 | 14.67 | 14.88 | 34,520 | +0.04(+0.30%) |
Jul 02, 2015 | 15.24 | 14.84 | 14.84 | 14.84 | 65,123 | -0.38(-2.48%) |
Jul 01, 2015 | 15.31 | 15.34 | 15.07 | 15.22 | 80,542 | +0.15(+0.98%) |
Jun 30, 2015 | 15.18 | 15.18 | 14.96 | 15.07 | 70,030 | +0.06(+0.39%) |
Jun 29, 2015 | 15.08 | 15.22 | 14.68 | 15.01 | 69,764 | -0.14(-0.93%) |
Jun 26, 2015 | 15.36 | 15.48 | 15.11 | 15.15 | 435,059 | -0.21(-1.35%) |
Jun 25, 2015 | 15.25 | 15.48 | 15.23 | 15.36 | 52,797 | +0.14(+0.92%) |
Jun 24, 2015 | 15.17 | 15.36 | 14.96 | 15.22 | 84,414 | +0.07(+0.49%) |
Jun 23, 2015 | 15.11 | 15.44 | 15.02 | 15.14 | 119,369 | +0.33(+2.25%) |
Jun 22, 2015 | 14.80 | 14.84 | 14.75 | 14.81 | 46,801 | +0.01(+0.05%) |
Jun 19, 2015 | 14.67 | 14.85 | 14.51 | 14.80 | 146,894 | +0.09(+0.60%) |
Jun 18, 2015 | 14.44 | 14.73 | 14.44 | 14.71 | 60,927 | +0.28(+1.95%) |
Jun 17, 2015 | 14.73 | 14.73 | 14.33 | 14.43 | 67,336 | -0.30(-2.01%) |
Jun 16, 2015 | 14.44 | 14.73 | 14.44 | 14.73 | 44,220 | +0.19(+1.32%) |
Jun 15, 2015 | 14.32 | 14.60 | 14.18 | 14.54 | 62,064 | +0.16(+1.13%) |
Jun 12, 2015 | 14.37 | 14.43 | 14.28 | 14.37 | 22,887 | -0.06(-0.41%) |
Jun 11, 2015 | 14.25 | 14.43 | 14.16 | 14.43 | 29,478 | +0.20(+1.40%) |
Jun 10, 2015 | 14.17 | 14.42 | 14.10 | 14.23 | 46,335 | +0.11(+0.79%) |
Jun 09, 2015 | 13.99 | 14.20 | 13.94 | 14.12 | 20,928 | +0.07(+0.47%) |
Jun 08, 2015 | 14.05 | 14.22 | 14.01 | 14.06 | 58,123 | -0.01(-0.05%) |
Jun 05, 2015 | 14.10 | 14.22 | 13.97 | 14.06 | 58,908 | -0.04(-0.26%) |
Jun 04, 2015 | 14.14 | 14.18 | 13.96 | 14.10 | 39,191 | -0.16(-1.13%) |
Jun 03, 2015 | 14.18 | 14.28 | 14.13 | 14.26 | 32,518 | +0.04(+0.31%) |
Jun 02, 2015 | 13.92 | 14.27 | 13.92 | 14.22 | 29,838 | +0.26(+1.84%) |
Jun 01, 2015 | 14.16 | 14.06 | 13.81 | 13.96 | 27,833 | -0.10(-0.73%) |
May 29, 2015 | 14.08 | 14.16 | 13.81 | 14.06 | 52,073 | -0.05(-0.36%) |
May 28, 2015 | 14.10 | 14.16 | 14.03 | 14.11 | 19,412 | +0.01(+0.10%) |
May 27, 2015 | 13.95 | 14.10 | 13.84 | 14.10 | 26,195 | +0.19(+1.37%) |
May 26, 2015 | 13.95 | 14.01 | 13.75 | 13.91 | 61,281 | -0.15(-1.09%) |
May 22, 2015 | 14.14 | 14.06 | 14.06 | 14.06 | 38,502 | -0.11(-0.77%) |
May 21, 2015 | 14.22 | 14.30 | 14.14 | 14.17 | 17,958 | -0.09(-0.62%) |
May 20, 2015 | 14.28 | 14.33 | 14.19 | 14.26 | 16,493 | -0.03(-0.21%) |
May 19, 2015 | 14.25 | 14.38 | 14.16 | 14.29 | 24,555 | +0.03(+0.21%) |
May 18, 2015 | 14.06 | 14.31 | 14.06 | 14.26 | 53,250 | +0.15(+1.09%) |
May 15, 2015 | 14.09 | 14.14 | 14.09 | 14.11 | 87,053 | -0.04(-0.26%) |
May 14, 2015 | 14.06 | 14.15 | 13.96 | 14.14 | 42,093 | +0.11(+0.78%) |
May 13, 2015 | 14.01 | 14.10 | 14.00 | 14.03 | 23,109 | +0.00(+0.00%) |
May 12, 2015 | 14.03 | 14.08 | 13.90 | 14.03 | 40,161 | -0.04(-0.31%) |
May 11, 2015 | 14.14 | 14.27 | 14.05 | 14.08 | 20,833 | -0.04(-0.31%) |
May 08, 2015 | 14.23 | 14.39 | 13.92 | 14.12 | 60,917 | +0.04(+0.26%) |
May 07, 2015 | 14.07 | 14.28 | 14.03 | 14.08 | 54,184 | -0.04(-0.31%) |
May 06, 2015 | 14.05 | 14.16 | 13.98 | 14.13 | 44,892 | +0.07(+0.52%) |
May 05, 2015 | 14.10 | 14.23 | 14.02 | 14.06 | 60,248 | -0.09(-0.62%) |
May 04, 2015 | 14.12 | 14.26 | 14.12 | 14.14 | 45,278 | -0.03(-0.21%) |
May 01, 2015 | 14.31 | 14.44 | 14.11 | 14.17 | 56,548 | -0.12(-0.82%) |
Apr 30, 2015 | 14.63 | 14.63 | 14.28 | 14.29 | 61,810 | -0.42(-2.89%) |
Apr 29, 2015 | 14.88 | 15.06 | 14.67 | 14.71 | 46,663 | -0.28(-1.86%) |
Apr 28, 2015 | 14.66 | 15.01 | 14.56 | 14.99 | 91,317 | +0.34(+2.35%) |
Apr 27, 2015 | 14.65 | 14.72 | 14.56 | 14.65 | 103,932 | +0.00(+0.00%) |
Apr 24, 2015 | 14.65 | 14.71 | 14.60 | 14.65 | 81,177 | +0.00(+0.00%) |
Apr 23, 2015 | 14.47 | 14.65 | 14.47 | 14.65 | 52,983 | +0.10(+0.65%) |
Apr 22, 2015 | 14.57 | 14.65 | 14.48 | 14.55 | 36,384 | -0.04(-0.30%) |
Apr 21, 2015 | 14.65 | 14.65 | 14.47 | 14.60 | 53,760 | -0.04(-0.25%) |
Apr 20, 2015 | 14.41 | 14.64 | 14.41 | 14.63 | 23,246 | +0.29(+1.99%) |
Apr 17, 2015 | 14.38 | 14.44 | 14.32 | 14.35 | 50,068 | -0.15(-1.06%) |
Apr 16, 2015 | 14.54 | 14.58 | 14.45 | 14.50 | 24,085 | -0.12(-0.85%) |
Apr 15, 2015 | 14.50 | 14.64 | 14.50 | 14.63 | 27,209 | +0.23(+1.63%) |
Apr 14, 2015 | 14.41 | 14.47 | 14.26 | 14.39 | 24,298 | +0.00(+0.00%) |
Apr 13, 2015 | 14.28 | 14.40 | 14.27 | 14.39 | 50,857 | +0.06(+0.41%) |
Apr 10, 2015 | 14.34 | 14.40 | 14.29 | 14.33 | 26,951 | +0.06(+0.41%) |
Apr 09, 2015 | 14.35 | 14.35 | 14.24 | 14.27 | 42,639 | -0.10(-0.66%) |
Apr 08, 2015 | 14.32 | 14.42 | 14.30 | 14.37 | 37,578 | -0.01(-0.10%) |
Apr 07, 2015 | 14.61 | 14.65 | 14.35 | 14.38 | 37,804 | -0.20(-1.36%) |
Apr 06, 2015 | 14.50 | 14.64 | 14.50 | 14.58 | 18,037 | -0.07(-0.45%) |
Apr 02, 2015 | 14.60 | 14.65 | 14.65 | 14.65 | 57,890 | +0.05(+0.35%) |
Apr 01, 2015 | 14.50 | 14.60 | 14.43 | 14.60 | 47,528 | +0.10(+0.71%) |
Mar 31, 2015 | 14.33 | 14.50 | 14.33 | 14.49 | 18,466 | +0.07(+0.51%) |
Mar 30, 2015 | 14.27 | 14.44 | 14.22 | 14.42 | 79,302 | +0.07(+0.51%) |
Mar 27, 2015 | 14.41 | 14.41 | 14.25 | 14.35 | 40,560 | +0.00(+0.00%) |
Mar 26, 2015 | 14.16 | 14.39 | 14.15 | 14.35 | 18,629 | +0.10(+0.72%) |
Mar 25, 2015 | 14.30 | 14.39 | 14.16 | 14.25 | 39,110 | -0.04(-0.31%) |
Mar 24, 2015 | 14.13 | 14.31 | 14.13 | 14.29 | 31,425 | +0.10(+0.72%) |
Mar 23, 2015 | 14.14 | 14.31 | 14.14 | 14.19 | 42,347 | +0.08(+0.57%) |
Mar 20, 2015 | 14.09 | 14.39 | 13.77 | 14.11 | 163,384 | +0.10(+0.73%) |
Mar 19, 2015 | 14.22 | 14.33 | 13.98 | 14.00 | 69,021 | -0.29(-2.05%) |
Mar 18, 2015 | 14.33 | 14.38 | 14.29 | 14.30 | 63,206 | -0.08(-0.56%) |
Mar 17, 2015 | 14.33 | 14.39 | 14.28 | 14.38 | 25,209 | -0.02(-0.15%) |
Mar 16, 2015 | 14.28 | 14.44 | 14.22 | 14.40 | 43,921 | +0.20(+1.39%) |
Mar 13, 2015 | 14.21 | 14.21 | 14.01 | 14.20 | 31,511 | -0.01(-0.05%) |
Mar 12, 2015 | 14.08 | 14.27 | 14.04 | 14.21 | 77,881 | +0.27(+1.94%) |
Mar 11, 2015 | 13.95 | 14.01 | 13.87 | 13.94 | 36,038 | +0.06(+0.42%) |
Mar 10, 2015 | 13.87 | 14.09 | 13.86 | 13.88 | 50,632 | -0.20(-1.40%) |
Mar 09, 2015 | 13.83 | 14.10 | 13.83 | 14.08 | 37,638 | +0.33(+2.40%) |
Mar 06, 2015 | 13.73 | 13.90 | 13.64 | 13.75 | 55,825 | -0.03(-0.21%) |
Mar 05, 2015 | 13.82 | 13.86 | 13.71 | 13.78 | 39,510 | +0.01(+0.05%) |
Mar 04, 2015 | 13.78 | 13.89 | 13.76 | 13.77 | 43,665 | -0.12(-0.89%) |
Mar 03, 2015 | 13.82 | 13.98 | 13.77 | 13.89 | 71,229 | -0.01(-0.10%) |
Mar 02, 2015 | 13.72 | 13.95 | 13.72 | 13.91 | 51,540 | +0.14(+1.05%) |
Feb 27, 2015 | 13.82 | 13.95 | 13.74 | 13.76 | 67,427 | -0.07(-0.52%) |
Feb 26, 2015 | 13.74 | 13.96 | 13.74 | 13.83 | 74,578 | +0.07(+0.47%) |
Feb 25, 2015 | 13.77 | 13.83 | 13.77 | 13.77 | 25,073 | +0.00(+0.00%) |
Feb 24, 2015 | 13.75 | 13.88 | 13.70 | 13.77 | 64,606 | +0.12(+0.90%) |
Feb 23, 2015 | 13.72 | 13.73 | 13.55 | 13.65 | 58,184 | -0.15(-1.10%) |
Feb 20, 2015 | 13.96 | 13.96 | 13.73 | 13.80 | 30,760 | -0.13(-0.94%) |
Feb 19, 2015 | 13.89 | 14.07 | 13.83 | 13.93 | 13,834 | -0.01(-0.10%) |
Feb 18, 2015 | 13.80 | 13.94 | 13.80 | 13.94 | 39,413 | +0.11(+0.79%) |
Feb 17, 2015 | 13.81 | 13.87 | 13.78 | 13.83 | 20,576 | +0.07(+0.50%) |
Feb 13, 2015 | 13.77 | 13.77 | 13.77 | 13.77 | 51,883 | -0.00(-0.03%) |
Feb 12, 2015 | 13.75 | 13.83 | 13.65 | 13.77 | 69,726 | +0.10(+0.74%) |
Feb 11, 2015 | 13.73 | 13.87 | 13.66 | 13.67 | 43,938 | -0.10(-0.74%) |
Feb 10, 2015 | 13.86 | 13.90 | 13.70 | 13.77 | 56,847 | +0.05(+0.37%) |
Feb 09, 2015 | 13.78 | 14.11 | 13.72 | 13.72 | 46,718 | -0.17(-1.25%) |
Feb 06, 2015 | 13.96 | 14.23 | 13.82 | 13.89 | 91,745 | -0.04(-0.26%) |
Feb 05, 2015 | 13.85 | 14.04 | 13.81 | 13.93 | 46,257 | +0.25(+1.80%) |
Feb 04, 2015 | 13.88 | 14.00 | 13.63 | 13.68 | 60,277 | -0.21(-1.51%) |
Feb 03, 2015 | 13.77 | 14.02 | 13.77 | 13.89 | 83,812 | +0.09(+0.63%) |
Feb 02, 2015 | 13.51 | 13.81 | 13.50 | 13.81 | 44,860 | +0.38(+2.86%) |
Jan 30, 2015 | 14.00 | 14.17 | 13.27 | 13.42 | 166,638 | -0.75(-5.27%) |
Jan 29, 2015 | 13.48 | 14.17 | 13.48 | 14.17 | 67,593 | +0.80(+6.02%) |
Jan 28, 2015 | 13.94 | 14.27 | 13.31 | 13.36 | 54,984 | -0.56(-4.01%) |
Jan 27, 2015 | 14.12 | 14.12 | 13.86 | 13.92 | 30,489 | -0.24(-1.69%) |
Jan 26, 2015 | 13.94 | 14.20 | 13.91 | 14.16 | 38,462 | +0.17(+1.24%) |
Jan 23, 2015 | 14.01 | 14.20 | 13.68 | 13.99 | 37,168 | -0.07(-0.52%) |
Jan 22, 2015 | 13.70 | 14.13 | 13.47 | 14.06 | 67,640 | +0.51(+3.80%) |
Jan 21, 2015 | 13.70 | 13.73 | 13.52 | 13.54 | 49,275 | -0.14(-1.06%) |
Jan 20, 2015 | 13.92 | 13.94 | 13.53 | 13.69 | 52,915 | -0.21(-1.51%) |
Jan 16, 2015 | 13.78 | 14.11 | 13.77 | 13.90 | 53,469 | +0.07(+0.52%) |
Jan 15, 2015 | 13.81 | 13.91 | 13.70 | 13.83 | 73,549 | +0.04(+0.26%) |
Jan 14, 2015 | 13.96 | 14.01 | 13.73 | 13.79 | 36,237 | -0.22(-1.55%) |
Jan 13, 2015 | 14.02 | 14.33 | 13.73 | 14.01 | 32,652 | +0.14(+1.05%) |
Jan 12, 2015 | 14.33 | 14.33 | 13.85 | 13.86 | 66,761 | -0.51(-3.53%) |
Jan 09, 2015 | 14.60 | 14.61 | 14.32 | 14.37 | 27,164 | -0.28(-1.88%) |
Jan 08, 2015 | 14.58 | 14.69 | 14.31 | 14.65 | 21,243 | +0.20(+1.40%) |
Jan 07, 2015 | 14.41 | 14.44 | 14.24 | 14.44 | 21,045 | +0.14(+0.96%) |
Jan 06, 2015 | 14.46 | 14.53 | 14.23 | 14.31 | 49,813 | -0.14(-1.00%) |
Jan 05, 2015 | 14.35 | 14.57 | 14.35 | 14.45 | 30,495 | -0.04(-0.25%) |
Jan 02, 2015 | 14.83 | 14.94 | 14.33 | 14.49 | 41,657 | -0.18(-1.24%) |
Dec 31, 2014 | 14.80 | 14.67 | 14.67 | 14.67 | 48,847 | -0.04(-0.30%) |
Dec 30, 2014 | 14.63 | 14.75 | 14.63 | 14.71 | 29,213 | -0.04(-0.25%) |
Dec 29, 2014 | 14.60 | 14.78 | 14.60 | 14.75 | 32,544 | +0.13(+0.89%) |
Dec 26, 2014 | 14.64 | 14.71 | 14.57 | 14.62 | 47,338 | -0.07(-0.49%) |
Dec 24, 2014 | 14.60 | 14.69 | 14.69 | 14.69 | 14,488 | +0.08(+0.55%) |
Dec 23, 2014 | 14.49 | 14.71 | 14.49 | 14.61 | 56,132 | +0.12(+0.80%) |
Dec 22, 2014 | 14.31 | 14.63 | 14.29 | 14.49 | 59,201 | +0.16(+1.11%) |
Dec 19, 2014 | 14.46 | 14.46 | 14.28 | 14.33 | 128,105 | -0.16(-1.10%) |
Dec 18, 2014 | 14.40 | 14.62 | 14.39 | 14.49 | 51,068 | +0.14(+0.96%) |
Dec 17, 2014 | 14.03 | 14.48 | 14.01 | 14.36 | 46,123 | +0.33(+2.32%) |
Dec 16, 2014 | 13.91 | 14.34 | 13.91 | 14.03 | 49,782 | +0.14(+0.99%) |
Dec 15, 2014 | 14.24 | 14.32 | 13.89 | 13.89 | 24,698 | -0.25(-1.79%) |
Dec 12, 2014 | 14.27 | 14.47 | 14.09 | 14.15 | 52,238 | -0.33(-2.25%) |
Dec 11, 2014 | 14.47 | 14.62 | 14.45 | 14.47 | 23,736 | +0.06(+0.40%) |
Dec 10, 2014 | 14.49 | 14.68 | 14.33 | 14.41 | 64,566 | -0.09(-0.65%) |
Dec 09, 2014 | 14.02 | 14.67 | 14.02 | 14.51 | 91,908 | +0.19(+1.32%) |
Dec 08, 2014 | 14.38 | 14.71 | 14.23 | 14.32 | 89,359 | -0.13(-0.89%) |
Dec 05, 2014 | 14.23 | 14.49 | 14.23 | 14.45 | 40,743 | +0.18(+1.26%) |
Dec 04, 2014 | 14.21 | 14.79 | 14.06 | 14.27 | 45,346 | +0.09(+0.66%) |
Dec 03, 2014 | 14.15 | 14.34 | 13.71 | 14.18 | 26,761 | +0.02(+0.15%) |
Dec 02, 2014 | 13.80 | 14.20 | 13.52 | 14.15 | 23,236 | +0.42(+3.08%) |
Dec 01, 2014 | 13.87 | 13.99 | 13.70 | 13.73 | 45,045 | -0.19(-1.34%) |
Nov 28, 2014 | 14.19 | 14.26 | 13.85 | 13.92 | 23,248 | -0.34(-2.37%) |
Nov 26, 2014 | 14.20 | 14.26 | 14.26 | 14.26 | 26,204 | +0.05(+0.35%) |
Nov 25, 2014 | 14.21 | 14.31 | 14.19 | 14.21 | 22,730 | -0.01(-0.05%) |
Nov 24, 2014 | 14.16 | 14.28 | 14.11 | 14.21 | 23,497 | +0.11(+0.81%) |
Nov 21, 2014 | 14.49 | 14.56 | 14.09 | 14.10 | 23,719 | -0.24(-1.70%) |
Nov 20, 2014 | 14.14 | 14.46 | 14.08 | 14.34 | 29,690 | +0.14(+0.96%) |
Nov 19, 2014 | 14.46 | 14.46 | 14.17 | 14.21 | 35,046 | -0.36(-2.46%) |
Nov 18, 2014 | 14.27 | 14.66 | 14.26 | 14.56 | 37,890 | +0.27(+1.91%) |
Nov 17, 2014 | 14.46 | 14.51 | 14.29 | 14.29 | 19,541 | -0.26(-1.77%) |
Nov 14, 2014 | 14.51 | 14.71 | 14.51 | 14.55 | 50,207 | +0.00(+0.00%) |
Nov 13, 2014 | 14.71 | 14.71 | 14.51 | 14.55 | 36,510 | -0.16(-1.07%) |
Nov 12, 2014 | 14.52 | 14.74 | 14.52 | 14.71 | 48,305 | +0.08(+0.54%) |
Nov 11, 2014 | 14.61 | 14.67 | 14.59 | 14.63 | 23,687 | -0.04(-0.29%) |
Nov 10, 2014 | 14.64 | 14.69 | 14.59 | 14.67 | 38,071 | +0.04(+0.25%) |
Nov 07, 2014 | 14.67 | 14.67 | 14.45 | 14.64 | 27,242 | -0.03(-0.20%) |
Nov 06, 2014 | 14.71 | 14.72 | 14.58 | 14.66 | 40,760 | -0.06(-0.44%) |
Nov 05, 2014 | 14.71 | 14.82 | 14.61 | 14.73 | 57,465 | +0.00(+0.00%) |
Nov 04, 2014 | 14.59 | 14.74 | 14.59 | 14.73 | 24,432 | +0.04(+0.29%) |
Nov 03, 2014 | 14.73 | 14.81 | 14.51 | 14.69 | 38,102 | -0.04(-0.24%) |
Oct 31, 2014 | 14.85 | 14.85 | 14.64 | 14.72 | 82,709 | -0.03(-0.19%) |
Oct 30, 2014 | 14.58 | 14.75 | 14.12 | 14.75 | 52,081 | +0.07(+0.49%) |
Oct 29, 2014 | 14.64 | 14.76 | 14.47 | 14.68 | 47,874 | +0.01(+0.10%) |
Oct 28, 2014 | 13.98 | 14.71 | 13.97 | 14.66 | 105,710 | +0.72(+5.14%) |
Oct 27, 2014 | 13.86 | 13.99 | 13.98 | 13.95 | 11,903 | -0.03(-0.21%) |
Oct 24, 2014 | 14.26 | 14.34 | 13.85 | 13.98 | 36,301 | -0.24(-1.67%) |
Oct 23, 2014 | 13.95 | 14.26 | 13.95 | 14.21 | 33,764 | +0.38(+2.75%) |
Oct 22, 2014 | 13.94 | 14.01 | 13.78 | 13.83 | 45,539 | -0.14(-0.98%) |
Oct 21, 2014 | 13.88 | 14.02 | 13.79 | 13.97 | 13,373 | +0.09(+0.67%) |
Oct 20, 2014 | 13.77 | 13.90 | 13.67 | 13.88 | 22,828 | +0.07(+0.52%) |
Oct 17, 2014 | 14.35 | 14.35 | 13.76 | 13.80 | 40,935 | -0.44(-3.12%) |
Oct 16, 2014 | 13.99 | 14.35 | 13.97 | 14.25 | 39,228 | +0.04(+0.30%) |
Oct 15, 2014 | 14.09 | 14.30 | 13.85 | 14.21 | 53,070 | -0.09(-0.60%) |
Oct 14, 2014 | 14.06 | 14.27 | 14.03 | 14.29 | 52,008 | +0.23(+1.63%) |
Oct 13, 2014 | 13.61 | 14.10 | 13.43 | 14.06 | 28,607 | +0.44(+3.21%) |
Oct 10, 2014 | 13.30 | 13.92 | 13.30 | 13.62 | 44,476 | +0.23(+1.71%) |
Oct 09, 2014 | 13.84 | 13.87 | 13.37 | 13.39 | 46,572 | -0.50(-3.61%) |
Oct 08, 2014 | 13.57 | 13.92 | 13.57 | 13.90 | 32,369 | +0.32(+2.38%) |
Oct 07, 2014 | 13.57 | 13.75 | 13.55 | 13.57 | 25,319 | -0.06(-0.47%) |
Oct 06, 2014 | 13.63 | 13.76 | 13.60 | 13.64 | 19,848 | +0.00(+0.00%) |
Oct 03, 2014 | 13.75 | 13.75 | 13.55 | 13.64 | 25,933 | +0.04(+0.32%) |
Oct 02, 2014 | 13.44 | 13.69 | 13.38 | 13.60 | 45,978 | +0.13(+0.96%) |
Oct 01, 2014 | 13.55 | 13.60 | 13.27 | 13.47 | 75,224 | +0.01(+0.11%) |
Sep 30, 2014 | 13.47 | 13.74 | 13.44 | 13.45 | 76,469 | -0.05(-0.37%) |
Sep 29, 2014 | 13.37 | 13.54 | 13.37 | 13.50 | 24,912 | +0.03(+0.21%) |
Sep 26, 2014 | 13.19 | 13.49 | 13.19 | 13.47 | 36,280 | +0.32(+2.46%) |
Sep 25, 2014 | 13.27 | 13.44 | 13.11 | 13.15 | 34,865 | -0.22(-1.61%) |
Sep 24, 2014 | 13.39 | 13.41 | 13.28 | 13.37 | 24,519 | -0.01(-0.11%) |
Sep 23, 2014 | 13.58 | 13.62 | 13.37 | 13.38 | 43,343 | -0.20(-1.48%) |
Sep 22, 2014 | 13.72 | 13.88 | 13.57 | 13.58 | 34,758 | -0.27(-1.97%) |
Sep 19, 2014 | 13.74 | 13.88 | 13.74 | 13.85 | 81,269 | +0.14(+1.05%) |
Sep 18, 2014 | 13.65 | 13.83 | 13.57 | 13.71 | 31,290 | +0.11(+0.79%) |
Sep 17, 2014 | 13.56 | 13.66 | 13.56 | 13.60 | 34,921 | +0.04(+0.26%) |
Sep 16, 2014 | 13.62 | 13.72 | 13.53 | 13.57 | 19,814 | -0.03(-0.21%) |
Sep 15, 2014 | 13.88 | 13.88 | 13.55 | 13.60 | 24,000 | -0.11(-0.79%) |
Sep 12, 2014 | 13.88 | 13.88 | 13.62 | 13.70 | 44,042 | -0.14(-1.04%) |
Sep 11, 2014 | 13.52 | 13.90 | 13.52 | 13.85 | 77,990 | +0.21(+1.53%) |
Sep 10, 2014 | 13.76 | 13.84 | 13.52 | 13.64 | 64,834 | -0.03(-0.21%) |
Sep 09, 2014 | 13.63 | 13.73 | 13.49 | 13.67 | 39,183 | +0.06(+0.42%) |
Sep 08, 2014 | 13.70 | 13.74 | 13.49 | 13.61 | 21,525 | -0.06(-0.47%) |
Sep 05, 2014 | 13.53 | 13.74 | 13.53 | 13.67 | 25,386 | +0.07(+0.52%) |
Sep 04, 2014 | 13.57 | 13.76 | 13.57 | 13.60 | 16,988 | +0.02(+0.16%) |
Sep 03, 2014 | 13.65 | 13.66 | 13.47 | 13.58 | 31,768 | +0.03(+0.21%) |