Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.72 | 15.87 | 15.13 | 15.13 | 7,170 | -0.75(-4.75%) |
Apr 29, 2015 | 15.88 | 16.15 | 15.87 | 15.88 | 3,332 | +0.08(+0.52%) |
Apr 28, 2015 | 16.16 | 16.16 | 15.63 | 15.80 | 19,445 | -0.27(-1.65%) |
Apr 27, 2015 | 16.06 | 16.06 | 16.06 | 16.06 | 241 | +0.16(+0.99%) |
Apr 24, 2015 | 15.95 | 15.95 | 15.62 | 15.91 | 4,382 | +0.22(+1.43%) |
Apr 23, 2015 | 15.95 | 16.23 | 15.59 | 15.68 | 5,147 | -0.44(-2.72%) |
Apr 22, 2015 | 16.03 | 16.12 | 15.82 | 16.12 | 2,131 | -0.01(-0.05%) |
Apr 21, 2015 | 15.63 | 16.13 | 15.63 | 16.13 | 482 | +0.31(+1.99%) |
Apr 20, 2015 | 16.35 | 16.35 | 15.82 | 15.82 | 731 | -0.34(-2.10%) |
Apr 17, 2015 | 15.74 | 16.37 | 15.74 | 16.16 | 39,614 | +0.25(+1.56%) |
Apr 16, 2015 | 15.41 | 15.91 | 15.41 | 15.91 | 16,434 | +0.21(+1.32%) |
Apr 15, 2015 | 15.40 | 15.73 | 15.40 | 15.70 | 18,645 | -0.08(-0.52%) |
Apr 14, 2015 | 15.28 | 15.78 | 15.28 | 15.78 | 10,765 | -0.41(-2.51%) |
Apr 13, 2015 | 16.19 | 16.19 | 16.19 | 16.19 | 316 | +0.02(+0.10%) |
Apr 10, 2015 | 16.17 | 16.17 | 16.17 | 16.17 | 135 | +0.06(+0.36%) |
Apr 09, 2015 | 15.80 | 16.13 | 15.80 | 16.11 | 9,786 | +0.37(+2.37%) |
Apr 08, 2015 | 16.10 | 16.11 | 15.74 | 15.74 | 15,890 | +0.00(+0.00%) |
Apr 07, 2015 | 15.81 | 15.92 | 15.48 | 15.74 | 17,221 | -0.02(-0.16%) |
Apr 06, 2015 | 16.17 | 16.17 | 15.17 | 15.77 | 11,449 | -0.49(-3.01%) |
Apr 02, 2015 | 16.16 | 16.25 | 16.25 | 16.25 | 18,105 | +0.30(+1.87%) |
Mar 31, 2015 | 16.16 | 15.96 | 15.96 | 15.96 | 92 | -0.20(-1.23%) |
Mar 25, 2015 | 16.16 | 16.16 | 16.16 | 16.16 | 30 | +0.00(+0.00%) |
Mar 24, 2015 | 16.15 | 16.16 | 16.13 | 16.16 | 1,448 | +0.17(+1.09%) |
Mar 23, 2015 | 15.95 | 16.16 | 15.67 | 15.98 | 16,543 | -0.50(-3.02%) |
Mar 20, 2015 | 15.74 | 16.48 | 15.74 | 16.48 | 42,996 | +0.90(+5.80%) |
Mar 19, 2015 | 15.95 | 16.02 | 15.53 | 15.58 | 3,150 | -0.17(-1.10%) |
Mar 18, 2015 | 15.77 | 15.89 | 15.75 | 15.75 | 25,300 | -0.02(-0.16%) |
Mar 17, 2015 | 14.94 | 16.21 | 14.94 | 15.77 | 82,146 | +0.65(+4.33%) |
Mar 16, 2015 | 15.29 | 15.63 | 15.12 | 15.12 | 6,327 | -0.37(-2.41%) |
Mar 13, 2015 | 15.08 | 15.62 | 15.08 | 15.49 | 8,229 | -0.08(-0.53%) |
Mar 12, 2015 | 15.33 | 15.61 | 15.33 | 15.58 | 15,801 | +0.25(+1.62%) |
Mar 11, 2015 | 15.77 | 15.77 | 15.24 | 15.33 | 13,884 | +0.04(+0.27%) |
Mar 10, 2015 | 15.29 | 15.31 | 15.29 | 15.29 | 2,649 | +0.00(+0.00%) |
Mar 09, 2015 | 15.25 | 15.29 | 15.25 | 15.29 | 528 | -0.65(-4.11%) |
Mar 05, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 95 | +0.61(+4.00%) |
Mar 04, 2015 | 15.66 | 15.99 | 15.15 | 15.33 | 2,870 | -0.67(-4.17%) |
Mar 03, 2015 | 16.01 | 16.01 | 15.81 | 15.99 | 4,066 | +0.19(+1.18%) |
Mar 02, 2015 | 16.06 | 16.13 | 16.06 | 15.81 | 1,687 | -0.27(-1.65%) |
Feb 27, 2015 | 16.27 | 16.36 | 15.91 | 16.07 | 32,059 | -0.23(-1.42%) |
Feb 26, 2015 | 15.54 | 16.77 | 15.54 | 16.30 | 97,641 | +0.61(+3.91%) |
Feb 25, 2015 | 15.54 | 15.74 | 15.53 | 15.69 | 16,869 | -0.13(-0.84%) |
Feb 24, 2015 | 15.78 | 15.82 | 15.35 | 15.82 | 23,516 | +0.00(+0.00%) |
Feb 23, 2015 | 15.62 | 16.11 | 15.54 | 15.82 | 3,366 | +0.23(+1.49%) |
Feb 20, 2015 | 15.73 | 16.09 | 15.37 | 15.59 | 2,788 | -0.50(-3.09%) |
Feb 19, 2015 | 15.60 | 16.83 | 15.54 | 16.09 | 60,714 | +0.06(+0.36%) |
Feb 18, 2015 | 15.69 | 16.07 | 15.67 | 16.03 | 9,769 | -0.02(-0.15%) |
Feb 17, 2015 | 15.74 | 16.10 | 15.74 | 16.06 | 4,124 | +0.29(+1.82%) |
Feb 12, 2015 | 15.77 | 15.77 | 15.77 | 15.77 | 3,138 | +0.03(+0.18%) |
Feb 11, 2015 | 15.43 | 15.83 | 15.12 | 15.74 | 23,960 | +0.17(+1.06%) |
Feb 10, 2015 | 15.87 | 15.87 | 15.58 | 15.58 | 2,172 | -0.65(-4.03%) |
Feb 09, 2015 | 16.24 | 16.24 | 16.22 | 16.23 | 603 | +0.07(+0.46%) |
Feb 06, 2015 | 15.59 | 16.74 | 15.59 | 16.16 | 29,555 | +0.40(+2.53%) |
Feb 05, 2015 | 15.65 | 15.76 | 15.53 | 15.76 | 19,072 | +0.22(+1.44%) |
Feb 04, 2015 | 16.13 | 16.13 | 15.41 | 15.53 | 7,186 | -0.37(-2.34%) |
Feb 03, 2015 | 15.91 | 15.91 | 15.91 | 15.91 | 1,069 | -0.26(-1.59%) |
Jan 30, 2015 | 16.50 | 16.16 | 16.16 | 16.16 | 360 | -0.41(-2.45%) |
Jan 26, 2015 | 16.57 | 16.57 | 16.57 | 16.57 | 1 | -0.01(-0.05%) |
Jan 23, 2015 | 16.58 | 16.58 | 16.58 | 16.58 | 362 | -0.07(-0.40%) |
Jan 22, 2015 | 16.64 | 16.64 | 16.64 | 16.64 | 124 | +0.34(+2.08%) |
Jan 21, 2015 | 16.74 | 16.74 | 16.17 | 16.30 | 603 | -0.49(-2.91%) |
Jan 20, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 277 | +0.22(+1.30%) |
Jan 16, 2015 | 17.11 | 17.26 | 16.36 | 16.58 | 9,125 | -0.36(-2.15%) |
Jan 15, 2015 | 16.78 | 17.16 | 16.78 | 16.94 | 3,524 | +0.37(+2.25%) |
Jan 14, 2015 | 17.32 | 17.40 | 16.57 | 16.57 | 13,657 | -0.83(-4.76%) |
Jan 13, 2015 | 17.29 | 17.40 | 17.29 | 17.40 | 1,279 | +0.70(+4.17%) |
Jan 12, 2015 | 17.40 | 17.44 | 17.40 | 16.70 | 2,776 | -0.67(-3.86%) |
Jan 09, 2015 | 17.23 | 17.48 | 16.58 | 17.37 | 9,285 | +0.72(+4.33%) |
Jan 08, 2015 | 17.40 | 17.40 | 16.59 | 16.65 | 2,342 | -0.50(-2.90%) |
Jan 07, 2015 | 17.40 | 17.50 | 16.59 | 17.15 | 9,914 | +0.17(+0.98%) |
Jan 06, 2015 | 17.36 | 17.40 | 16.78 | 16.98 | 2,474 | +0.04(+0.24%) |
Jan 05, 2015 | 16.70 | 16.98 | 16.70 | 16.94 | 990 | -0.31(-1.82%) |
Jan 02, 2015 | 16.83 | 17.40 | 16.57 | 17.26 | 5,820 | -0.14(-0.81%) |
Dec 31, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 844 | +0.01(+0.05%) |
Dec 30, 2014 | 17.14 | 17.39 | 16.89 | 17.39 | 1,415 | +0.53(+3.15%) |
Dec 29, 2014 | 17.22 | 17.22 | 16.57 | 16.86 | 1,599 | -0.46(-2.63%) |
Dec 26, 2014 | 16.69 | 17.32 | 16.57 | 17.32 | 829 | +0.70(+4.24%) |
Dec 24, 2014 | 16.57 | 16.61 | 16.61 | 16.61 | 11,949 | +0.04(+0.25%) |
Dec 23, 2014 | 16.54 | 16.57 | 16.20 | 16.57 | 1,460 | +0.02(+0.15%) |
Dec 22, 2014 | 15.63 | 16.57 | 15.63 | 16.54 | 4,383 | +0.39(+2.41%) |
Dec 19, 2014 | 16.57 | 16.57 | 16.06 | 16.16 | 15,239 | -0.38(-2.30%) |
Dec 18, 2014 | 16.45 | 16.57 | 15.61 | 16.54 | 3,691 | +0.07(+0.45%) |
Dec 17, 2014 | 16.98 | 16.98 | 15.64 | 16.46 | 2,656 | -0.64(-3.73%) |
Dec 16, 2014 | 17.89 | 17.89 | 15.77 | 17.10 | 1,956 | -1.04(-5.75%) |
Dec 15, 2014 | 16.16 | 18.14 | 16.16 | 18.14 | 10,808 | +1.75(+10.66%) |
Dec 12, 2014 | 15.82 | 16.40 | 15.53 | 16.40 | 33,841 | +0.50(+3.13%) |
Dec 11, 2014 | 15.41 | 16.07 | 15.41 | 15.90 | 6,910 | +0.52(+3.39%) |
Dec 10, 2014 | 15.77 | 15.77 | 15.04 | 15.38 | 2,936 | -0.36(-2.26%) |
Dec 09, 2014 | 15.34 | 15.73 | 15.34 | 15.73 | 2,883 | -0.17(-1.04%) |
Dec 08, 2014 | 15.50 | 15.90 | 15.34 | 15.90 | 1,191 | +0.02(+0.16%) |
Dec 05, 2014 | 15.57 | 15.87 | 15.53 | 15.87 | 2,021 | +0.13(+0.84%) |
Dec 04, 2014 | 15.76 | 15.76 | 15.74 | 15.74 | 2,937 | +0.00(+0.00%) |
Dec 03, 2014 | 15.73 | 15.74 | 15.73 | 15.74 | 2,225 | +0.00(+0.00%) |
Dec 02, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | +0.00(+0.00%) |
Dec 01, 2014 | 15.70 | 15.74 | 15.70 | 15.74 | 678 | -0.01(-0.05%) |
Nov 28, 2014 | 15.34 | 15.75 | 15.34 | 15.75 | 5,431 | +0.00(+0.00%) |
Nov 26, 2014 | 15.34 | 15.75 | 15.75 | 15.75 | 5,673 | -0.14(-0.89%) |
Nov 24, 2014 | 15.74 | 15.89 | 15.89 | 15.89 | 232 | +0.02(+0.16%) |
Nov 21, 2014 | 15.74 | 15.87 | 15.53 | 15.87 | 2,060 | +0.10(+0.63%) |
Nov 20, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 444 | +0.00(+0.00%) |
Nov 19, 2014 | 15.91 | 15.91 | 15.77 | 15.77 | 1,465 | -0.02(-0.15%) |
Nov 18, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 456 | -0.28(-1.76%) |
Nov 17, 2014 | 15.74 | 16.16 | 15.74 | 16.07 | 6,443 | -0.00(-0.00%) |
Nov 14, 2014 | 15.95 | 16.07 | 15.95 | 16.07 | 633 | +0.12(+0.78%) |
Nov 13, 2014 | 15.80 | 15.95 | 15.80 | 15.95 | 2,101 | +0.00(+0.00%) |
Nov 12, 2014 | 15.86 | 15.95 | 15.77 | 15.95 | 3,866 | -0.04(-0.26%) |
Nov 11, 2014 | 15.74 | 15.99 | 15.74 | 15.99 | 849 | +0.15(+0.94%) |
Nov 10, 2014 | 15.73 | 15.84 | 15.53 | 15.84 | 6,055 | -0.07(-0.42%) |
Nov 07, 2014 | 15.59 | 16.07 | 15.59 | 15.91 | 17,596 | +0.37(+2.40%) |
Nov 06, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 121 | +0.01(+0.05%) |
Nov 05, 2014 | 15.75 | 15.75 | 15.53 | 15.53 | 6,124 | -0.02(-0.11%) |
Nov 03, 2014 | 15.55 | 15.54 | 15.54 | 15.54 | 210 | -0.20(-1.26%) |
Oct 31, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 10,457 | +0.17(+1.06%) |
Oct 30, 2014 | 15.58 | 15.58 | 15.58 | 15.58 | 1,030 | +0.04(+0.27%) |
Oct 29, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 883 | -0.18(-1.16%) |
Oct 28, 2014 | 15.69 | 15.72 | 15.69 | 15.72 | 931 | +0.18(+1.17%) |
Oct 27, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 1,334 | +0.00(+0.00%) |
Oct 24, 2014 | 15.54 | 15.54 | 15.53 | 15.53 | 745 | +0.00(+0.00%) |
Oct 23, 2014 | 15.58 | 15.58 | 15.53 | 15.53 | 1,360 | -0.21(-1.32%) |
Oct 21, 2014 | 15.78 | 15.78 | 15.74 | 15.74 | 844 | +0.00(+0.00%) |
Oct 20, 2014 | 15.74 | 15.76 | 15.74 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 17, 2014 | 15.64 | 15.73 | 15.58 | 15.72 | 2,228 | -0.41(-2.52%) |
Oct 16, 2014 | 15.53 | 16.13 | 15.53 | 16.13 | 2,134 | -0.37(-2.26%) |
Oct 15, 2014 | 15.53 | 16.50 | 15.53 | 16.50 | 1,308 | +0.79(+5.01%) |
Oct 14, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 3,658 | +0.46(+3.04%) |
Oct 13, 2014 | 14.60 | 15.29 | 14.50 | 15.25 | 968 | -0.43(-2.75%) |
Oct 10, 2014 | 14.18 | 15.68 | 14.18 | 15.68 | 4,239 | -0.01(-0.05%) |
Oct 09, 2014 | 15.69 | 15.69 | 15.69 | 15.69 | 120 | -0.02(-0.16%) |
Oct 08, 2014 | 15.56 | 15.72 | 15.53 | 15.72 | 1,512 | -0.62(-3.80%) |
Oct 07, 2014 | 16.07 | 16.53 | 15.27 | 16.34 | 3,456 | +0.01(+0.05%) |
Oct 06, 2014 | 16.10 | 16.33 | 15.49 | 16.33 | 4,149 | -0.09(-0.56%) |
Oct 03, 2014 | 15.74 | 16.52 | 15.72 | 16.42 | 2,208 | +0.70(+4.43%) |
Oct 02, 2014 | 15.55 | 15.72 | 15.53 | 15.72 | 9,699 | -0.02(-0.11%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.53 | 15.74 | 23,108 | +0.02(+0.16%) |
Sep 30, 2014 | 15.66 | 15.73 | 15.53 | 15.72 | 3,594 | +0.10(+0.64%) |
Sep 29, 2014 | 15.74 | 15.74 | 15.56 | 15.62 | 1,448 | -0.41(-2.53%) |
Sep 26, 2014 | 15.67 | 16.11 | 15.61 | 16.02 | 4,108 | +0.41(+2.60%) |
Sep 25, 2014 | 15.53 | 15.67 | 15.33 | 15.62 | 44,748 | +0.08(+0.53%) |
Sep 24, 2014 | 15.58 | 15.74 | 15.50 | 15.53 | 4,030 | +0.00(+0.00%) |
Sep 23, 2014 | 15.53 | 15.84 | 15.43 | 15.53 | 2,172 | -0.39(-2.45%) |
Sep 22, 2014 | 15.06 | 15.92 | 14.75 | 15.92 | 28,708 | +1.24(+8.47%) |
Sep 19, 2014 | 15.87 | 15.87 | 14.41 | 14.68 | 44,971 | -1.27(-7.95%) |
Sep 18, 2014 | 15.54 | 15.95 | 15.46 | 15.95 | 12,041 | +0.41(+2.61%) |
Sep 17, 2014 | 15.51 | 15.63 | 15.45 | 15.54 | 6,993 | -0.07(-0.48%) |
Sep 16, 2014 | 16.36 | 16.57 | 15.42 | 15.62 | 15,987 | -0.75(-4.56%) |
Sep 15, 2014 | 16.06 | 16.57 | 15.87 | 16.36 | 9,185 | -0.19(-1.15%) |
Sep 12, 2014 | 16.57 | 16.57 | 15.83 | 16.55 | 3,693 | -0.02(-0.10%) |
Sep 11, 2014 | 15.88 | 17.81 | 15.88 | 16.57 | 15,655 | +0.31(+1.89%) |
Sep 10, 2014 | 16.45 | 16.57 | 15.53 | 16.26 | 11,754 | -0.31(-1.85%) |
Sep 09, 2014 | 16.24 | 16.57 | 15.99 | 16.57 | 7,212 | +0.41(+2.56%) |
Sep 08, 2014 | 15.95 | 16.16 | 15.53 | 16.16 | 11,445 | +0.17(+1.09%) |
Sep 05, 2014 | 15.71 | 15.99 | 15.71 | 15.98 | 13,231 | +0.07(+0.47%) |
Sep 04, 2014 | 15.64 | 15.95 | 15.58 | 15.91 | 1,692 | +0.09(+0.58%) |
Sep 03, 2014 | 15.76 | 15.99 | 15.75 | 15.82 | 3,761 | -0.34(-2.10%) |
Sep 02, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 381 | +0.00(+0.00%) |
Aug 29, 2014 | 15.66 | 16.16 | 16.16 | 16.16 | 9,535 | +0.00(+0.00%) |
Aug 28, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 6,155 | +0.00(+0.00%) |
Aug 27, 2014 | 15.58 | 16.16 | 15.58 | 16.16 | 20,723 | +0.38(+2.42%) |
Aug 26, 2014 | 15.77 | 16.16 | 15.66 | 15.77 | 17,825 | -0.01(-0.05%) |
Aug 25, 2014 | 15.33 | 15.90 | 15.30 | 15.78 | 32,461 | +0.37(+2.42%) |
Aug 22, 2014 | 15.41 | 15.41 | 15.02 | 15.41 | 55,726 | -0.05(-0.32%) |
Aug 21, 2014 | 15.33 | 15.53 | 15.24 | 15.46 | 11,254 | +0.11(+0.70%) |
Aug 20, 2014 | 15.58 | 15.58 | 15.33 | 15.35 | 4,025 | -0.27(-1.75%) |
Aug 19, 2014 | 15.53 | 15.63 | 15.31 | 15.63 | 1,248 | +0.32(+2.08%) |
Aug 18, 2014 | 15.06 | 15.65 | 14.98 | 15.31 | 10,229 | +0.27(+1.80%) |
Aug 15, 2014 | 15.00 | 15.04 | 14.91 | 15.04 | 5,912 | +0.04(+0.28%) |
Aug 14, 2014 | 14.91 | 15.03 | 14.91 | 15.00 | 2,534 | +0.03(+0.22%) |
Aug 13, 2014 | 14.95 | 15.06 | 14.95 | 14.96 | 14,707 | +0.01(+0.06%) |
Aug 12, 2014 | 14.91 | 14.96 | 14.83 | 14.95 | 29,375 | -0.02(-0.14%) |
Aug 11, 2014 | 15.04 | 15.12 | 14.92 | 14.97 | 9,610 | -0.12(-0.80%) |
Aug 08, 2014 | 14.18 | 14.66 | 14.13 | 15.09 | 90,324 | +0.62(+4.29%) |
Aug 07, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 206 | +0.06(+0.40%) |
Aug 06, 2014 | 14.19 | 14.42 | 14.19 | 14.42 | 1,997 | +0.01(+0.06%) |
Aug 05, 2014 | 14.42 | 14.46 | 14.18 | 14.41 | 6,177 | +0.12(+0.81%) |
Aug 04, 2014 | 14.28 | 14.29 | 14.28 | 14.29 | 7,362 | +0.01(+0.06%) |
Aug 01, 2014 | 14.17 | 14.30 | 14.17 | 14.28 | 8,434 | +0.12(+0.82%) |
Jul 31, 2014 | 14.08 | 14.23 | 14.08 | 14.17 | 8,496 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,609 | -0.02(-0.13%) |
Jul 29, 2014 | 14.13 | 14.19 | 14.13 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.18 | 14.18 | 14.18 | 14.18 | 2,362 | +0.00(+0.00%) |
Jul 25, 2014 | 14.20 | 14.21 | 14.08 | 14.18 | 10,139 | -0.13(-0.90%) |
Jul 24, 2014 | 14.30 | 14.30 | 14.30 | 14.30 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,716 | +0.12(+0.81%) |
Jul 21, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 103 | +0.10(+0.70%) |
Jul 17, 2014 | 14.29 | 14.20 | 14.20 | 14.20 | 78 | +0.07(+0.47%) |
Jul 16, 2014 | 14.34 | 14.34 | 14.13 | 14.13 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,414 | +0.23(+1.65%) |
Jul 11, 2014 | 13.75 | 14.41 | 13.75 | 14.08 | 11,417 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,113 | -0.07(-0.47%) |
Jul 09, 2014 | 14.08 | 14.09 | 13.81 | 14.03 | 8,842 | +0.32(+2.36%) |
Jul 08, 2014 | 13.94 | 14.08 | 13.71 | 13.71 | 12,613 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.32 | 13.50 | 13.50 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,569 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.08 | 14.11 | 36,127 | -0.12(-0.87%) |
Jul 01, 2014 | 14.12 | 14.42 | 14.12 | 14.23 | 42,837 | +0.15(+1.06%) |
Jun 30, 2014 | 14.42 | 14.42 | 13.71 | 14.08 | 29,758 | +0.58(+4.29%) |
Jun 27, 2014 | 13.81 | 13.81 | 13.50 | 13.50 | 13,210 | -0.10(-0.73%) |
Jun 26, 2014 | 13.88 | 13.88 | 13.50 | 13.60 | 13,947 | -0.19(-1.38%) |
Jun 25, 2014 | 13.92 | 13.92 | 13.62 | 13.79 | 13,344 | -0.08(-0.60%) |
Jun 24, 2014 | 13.84 | 13.98 | 13.84 | 13.88 | 7,787 | +0.19(+1.39%) |
Jun 23, 2014 | 13.50 | 13.82 | 13.50 | 13.69 | 51,740 | +0.38(+2.86%) |
Jun 20, 2014 | 14.91 | 14.91 | 13.18 | 13.31 | 84,181 | -1.35(-9.21%) |
Jun 19, 2014 | 14.61 | 14.79 | 14.59 | 14.66 | 17,089 | -0.15(-1.01%) |
Jun 18, 2014 | 14.61 | 14.89 | 14.58 | 14.80 | 21,835 | -0.07(-0.45%) |
Jun 17, 2014 | 14.91 | 14.91 | 14.61 | 14.87 | 29,740 | -0.02(-0.17%) |
Jun 16, 2014 | 14.62 | 14.90 | 14.62 | 14.90 | 32,657 | +0.07(+0.45%) |
Jun 13, 2014 | 14.75 | 14.86 | 14.70 | 14.83 | 35,303 | +0.11(+0.73%) |
Jun 12, 2014 | 14.79 | 14.79 | 14.66 | 14.72 | 10,817 | -0.02(-0.13%) |
Jun 11, 2014 | 14.64 | 14.83 | 14.64 | 14.74 | 4,618 | +0.03(+0.18%) |
Jun 10, 2014 | 14.75 | 14.76 | 14.66 | 14.71 | 10,116 | -0.12(-0.78%) |
Jun 06, 2014 | 14.83 | 14.87 | 14.81 | 14.83 | 11,966 | -0.03(-0.22%) |
Jun 05, 2014 | 15.32 | 15.33 | 14.79 | 14.86 | 9,846 | +0.11(+0.73%) |
Jun 04, 2014 | 14.93 | 15.03 | 14.75 | 14.76 | 17,625 | +0.01(+0.06%) |
Jun 03, 2014 | 15.00 | 15.00 | 14.71 | 14.75 | 16,444 | -0.17(-1.11%) |
Jun 02, 2014 | 15.05 | 15.05 | 14.83 | 14.91 | 18,261 | +0.05(+0.33%) |
May 30, 2014 | 14.87 | 14.88 | 14.85 | 14.86 | 2,202 | +0.03(+0.22%) |
May 29, 2014 | 14.89 | 14.89 | 14.83 | 14.83 | 15,264 | -0.08(-0.56%) |
May 28, 2014 | 14.84 | 14.95 | 14.83 | 14.91 | 16,071 | -0.04(-0.27%) |
May 27, 2014 | 15.00 | 15.00 | 14.91 | 14.95 | 6,945 | -0.04(-0.28%) |
May 23, 2014 | 14.87 | 15.00 | 15.00 | 15.00 | 13,156 | +0.14(+0.98%) |
May 22, 2014 | 14.91 | 14.91 | 14.83 | 14.85 | 10,876 | +0.02(+0.14%) |
May 21, 2014 | 14.91 | 15.00 | 14.83 | 14.83 | 261,590 | -0.08(-0.56%) |
May 20, 2014 | 14.80 | 14.95 | 14.66 | 14.91 | 33,961 | +0.00(+0.00%) |
May 19, 2014 | 14.96 | 14.96 | 14.83 | 14.91 | 10,790 | +0.00(+0.00%) |
May 16, 2014 | 14.95 | 14.95 | 14.75 | 14.91 | 11,792 | +0.00(+0.00%) |