Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.30 | 15.50 | 14.99 | 15.11 | 449,007 | -0.30(-1.96%) |
Jan 29, 2015 | 15.21 | 15.43 | 15.08 | 15.41 | 184,680 | +0.20(+1.33%) |
Jan 28, 2015 | 15.35 | 15.35 | 15.05 | 15.21 | 281,648 | -0.14(-0.92%) |
Jan 27, 2015 | 15.36 | 15.40 | 15.21 | 15.35 | 216,980 | -0.17(-1.11%) |
Jan 26, 2015 | 15.66 | 15.76 | 15.49 | 15.52 | 189,490 | -0.10(-0.63%) |
Jan 23, 2015 | 15.57 | 15.70 | 15.47 | 15.62 | 284,528 | +0.03(+0.18%) |
Jan 22, 2015 | 15.30 | 15.68 | 15.19 | 15.59 | 315,004 | +0.39(+2.54%) |
Jan 21, 2015 | 15.17 | 15.31 | 15.11 | 15.20 | 168,138 | +0.01(+0.08%) |
Jan 20, 2015 | 15.49 | 15.86 | 14.99 | 15.19 | 485,393 | -0.31(-2.00%) |
Jan 16, 2015 | 15.16 | 15.50 | 15.13 | 15.50 | 422,561 | +0.28(+1.81%) |
Jan 15, 2015 | 15.19 | 15.33 | 15.03 | 15.23 | 467,461 | +0.07(+0.45%) |
Jan 14, 2015 | 14.89 | 15.19 | 14.87 | 15.16 | 242,766 | +0.14(+0.95%) |
Jan 13, 2015 | 15.04 | 15.32 | 14.74 | 15.02 | 390,456 | +0.07(+0.47%) |
Jan 12, 2015 | 15.01 | 15.11 | 14.83 | 14.95 | 311,282 | -0.07(-0.48%) |
Jan 09, 2015 | 15.12 | 15.14 | 14.91 | 15.02 | 269,909 | -0.07(-0.44%) |
Jan 08, 2015 | 15.02 | 15.26 | 14.90 | 15.08 | 374,014 | +0.20(+1.32%) |
Jan 07, 2015 | 14.66 | 14.91 | 14.61 | 14.89 | 269,463 | +0.34(+2.34%) |
Jan 06, 2015 | 14.80 | 14.83 | 14.40 | 14.55 | 286,320 | -0.26(-1.78%) |
Jan 05, 2015 | 14.83 | 15.02 | 14.73 | 14.81 | 199,796 | -0.06(-0.41%) |
Jan 02, 2015 | 15.19 | 15.19 | 14.76 | 14.87 | 242,986 | -0.29(-1.89%) |
Dec 31, 2014 | 15.21 | 15.16 | 15.16 | 15.16 | 303,064 | -0.05(-0.33%) |
Dec 30, 2014 | 15.24 | 15.40 | 15.16 | 15.21 | 89,460 | -0.11(-0.70%) |
Dec 29, 2014 | 15.22 | 15.52 | 15.14 | 15.31 | 241,716 | +0.09(+0.56%) |
Dec 26, 2014 | 15.21 | 15.32 | 15.10 | 15.23 | 101,885 | +0.11(+0.72%) |
Dec 24, 2014 | 15.16 | 15.12 | 15.12 | 15.12 | 91,170 | -0.02(-0.14%) |
Dec 23, 2014 | 15.08 | 15.26 | 14.79 | 15.14 | 119,559 | +0.11(+0.75%) |
Dec 22, 2014 | 14.85 | 15.07 | 14.74 | 15.03 | 313,087 | +0.16(+1.05%) |
Dec 19, 2014 | 14.88 | 14.93 | 14.71 | 14.87 | 770,262 | -0.04(-0.23%) |
Dec 18, 2014 | 14.99 | 14.99 | 14.68 | 14.91 | 301,071 | +0.04(+0.29%) |
Dec 17, 2014 | 14.54 | 14.92 | 14.45 | 14.86 | 267,451 | +0.28(+1.90%) |
Dec 16, 2014 | 14.60 | 14.76 | 14.55 | 14.59 | 284,893 | +0.01(+0.04%) |
Dec 15, 2014 | 14.77 | 14.79 | 14.52 | 14.58 | 298,103 | -0.14(-0.93%) |
Dec 12, 2014 | 14.81 | 14.90 | 14.70 | 14.72 | 241,973 | -0.22(-1.50%) |
Dec 11, 2014 | 14.88 | 15.14 | 14.81 | 14.94 | 632,977 | +0.14(+0.93%) |
Dec 10, 2014 | 14.87 | 15.01 | 14.75 | 14.80 | 243,684 | -0.14(-0.94%) |
Dec 09, 2014 | 14.80 | 15.01 | 14.65 | 14.94 | 339,803 | +0.01(+0.09%) |
Dec 08, 2014 | 15.31 | 15.32 | 14.89 | 14.93 | 290,898 | -0.36(-2.38%) |
Dec 05, 2014 | 15.27 | 15.40 | 15.24 | 15.30 | 277,253 | +0.01(+0.07%) |
Dec 04, 2014 | 15.42 | 15.54 | 15.20 | 15.28 | 306,849 | -0.09(-0.59%) |
Dec 03, 2014 | 15.44 | 15.53 | 15.28 | 15.37 | 534,651 | -0.04(-0.29%) |
Dec 02, 2014 | 15.15 | 15.51 | 15.09 | 15.42 | 1,593,849 | +0.34(+2.23%) |
Dec 01, 2014 | 15.16 | 15.25 | 14.93 | 15.08 | 397,323 | -0.08(-0.50%) |
Nov 28, 2014 | 15.14 | 15.44 | 15.14 | 15.16 | 354,952 | -0.04(-0.26%) |
Nov 26, 2014 | 15.18 | 15.20 | 15.20 | 15.20 | 1,163,143 | +0.07(+0.45%) |
Nov 25, 2014 | 15.41 | 15.50 | 15.05 | 15.13 | 655,635 | -0.25(-1.61%) |
Nov 24, 2014 | 15.40 | 15.49 | 15.29 | 15.38 | 266,150 | +0.04(+0.25%) |
Nov 21, 2014 | 15.61 | 15.62 | 15.32 | 15.34 | 340,633 | -0.10(-0.63%) |
Nov 20, 2014 | 15.26 | 15.47 | 15.15 | 15.44 | 359,647 | +0.10(+0.65%) |
Nov 19, 2014 | 15.27 | 15.43 | 15.08 | 15.34 | 309,995 | +0.03(+0.21%) |
Nov 18, 2014 | 15.33 | 15.43 | 15.20 | 15.31 | 660,978 | +0.04(+0.29%) |
Nov 17, 2014 | 15.75 | 15.79 | 15.26 | 15.26 | 767,541 | -0.48(-3.07%) |
Nov 14, 2014 | 15.98 | 16.28 | 15.70 | 15.74 | 990,406 | -0.15(-0.94%) |
Nov 13, 2014 | 16.53 | 16.61 | 15.89 | 15.89 | 1,918,106 | -0.56(-3.42%) |
Nov 12, 2014 | 16.28 | 16.51 | 16.26 | 16.46 | 202,181 | +0.02(+0.11%) |
Nov 11, 2014 | 16.40 | 16.47 | 16.27 | 16.44 | 275,571 | +0.00(+0.00%) |
Nov 10, 2014 | 16.33 | 16.46 | 16.23 | 16.44 | 150,020 | +0.07(+0.40%) |
Nov 07, 2014 | 16.30 | 16.38 | 16.16 | 16.37 | 241,515 | -0.02(-0.11%) |
Nov 06, 2014 | 16.09 | 16.41 | 16.09 | 16.39 | 346,897 | +0.24(+1.49%) |
Nov 05, 2014 | 15.48 | 16.17 | 15.48 | 16.15 | 313,788 | +0.20(+1.23%) |
Nov 04, 2014 | 16.05 | 16.14 | 15.90 | 15.95 | 395,665 | -0.10(-0.65%) |
Nov 03, 2014 | 16.03 | 16.21 | 15.97 | 16.06 | 491,702 | +0.00(+0.02%) |
Oct 31, 2014 | 16.28 | 16.29 | 15.96 | 16.05 | 545,006 | -0.00(-0.02%) |
Oct 30, 2014 | 15.87 | 16.21 | 15.47 | 16.06 | 694,087 | -0.15(-0.93%) |
Oct 29, 2014 | 16.31 | 16.32 | 16.13 | 16.21 | 502,870 | +0.01(+0.07%) |
Oct 28, 2014 | 15.82 | 16.24 | 15.68 | 16.20 | 922,320 | +0.50(+3.20%) |
Oct 27, 2014 | 15.55 | 15.75 | 15.61 | 15.69 | 227,044 | +0.08(+0.53%) |
Oct 24, 2014 | 15.58 | 15.68 | 15.52 | 15.61 | 179,705 | -0.01(-0.08%) |
Oct 23, 2014 | 15.59 | 15.73 | 15.36 | 15.62 | 284,191 | +0.11(+0.74%) |
Oct 22, 2014 | 15.58 | 15.66 | 15.50 | 15.51 | 309,042 | -0.08(-0.50%) |
Oct 21, 2014 | 15.47 | 15.59 | 15.38 | 15.59 | 305,981 | +0.24(+1.57%) |
Oct 20, 2014 | 14.96 | 15.35 | 14.96 | 15.35 | 224,599 | +0.33(+2.21%) |
Oct 17, 2014 | 15.18 | 15.18 | 14.92 | 15.01 | 279,846 | -0.01(-0.04%) |
Oct 16, 2014 | 14.77 | 15.10 | 14.77 | 15.02 | 303,757 | +0.11(+0.71%) |
Oct 15, 2014 | 14.67 | 15.04 | 14.60 | 14.91 | 427,879 | +0.12(+0.83%) |
Oct 14, 2014 | 14.94 | 15.07 | 14.69 | 14.79 | 638,579 | -0.11(-0.71%) |
Oct 13, 2014 | 15.11 | 15.11 | 14.88 | 14.90 | 414,755 | -0.19(-1.28%) |
Oct 10, 2014 | 15.20 | 15.33 | 15.08 | 15.09 | 389,033 | -0.18(-1.21%) |
Oct 09, 2014 | 15.54 | 15.56 | 15.22 | 15.27 | 313,623 | -0.25(-1.61%) |
Oct 08, 2014 | 15.28 | 15.54 | 15.27 | 15.52 | 365,491 | +0.25(+1.64%) |
Oct 07, 2014 | 15.34 | 15.42 | 15.21 | 15.27 | 859,646 | -0.16(-1.01%) |
Oct 06, 2014 | 15.64 | 15.65 | 15.43 | 15.43 | 165,203 | -0.15(-0.97%) |
Oct 03, 2014 | 15.52 | 15.71 | 15.33 | 15.58 | 672,545 | +0.15(+1.00%) |
Oct 02, 2014 | 15.29 | 15.43 | 15.27 | 15.43 | 504,731 | +0.15(+0.99%) |
Oct 01, 2014 | 15.33 | 15.39 | 15.16 | 15.28 | 516,331 | -0.07(-0.47%) |
Sep 30, 2014 | 15.31 | 15.39 | 15.25 | 15.35 | 508,498 | +0.07(+0.47%) |
Sep 29, 2014 | 15.15 | 15.33 | 15.11 | 15.28 | 266,481 | -0.01(-0.04%) |
Sep 26, 2014 | 15.14 | 15.31 | 15.12 | 15.28 | 238,911 | +0.15(+1.00%) |
Sep 25, 2014 | 15.20 | 15.22 | 15.13 | 15.13 | 180,195 | -0.09(-0.60%) |
Sep 24, 2014 | 15.22 | 15.32 | 15.19 | 15.22 | 171,041 | +0.02(+0.10%) |
Sep 23, 2014 | 15.24 | 15.39 | 15.15 | 15.21 | 284,179 | -0.06(-0.38%) |
Sep 22, 2014 | 15.23 | 15.28 | 15.06 | 15.26 | 190,244 | +0.02(+0.15%) |
Sep 19, 2014 | 15.45 | 15.49 | 15.16 | 15.24 | 640,173 | -0.19(-1.20%) |
Sep 18, 2014 | 15.15 | 15.62 | 15.15 | 15.43 | 412,271 | +0.15(+0.99%) |
Sep 17, 2014 | 15.14 | 15.36 | 15.06 | 15.28 | 479,607 | +0.12(+0.76%) |
Sep 16, 2014 | 15.09 | 15.19 | 15.06 | 15.16 | 205,331 | +0.05(+0.32%) |
Sep 15, 2014 | 15.08 | 15.21 | 15.06 | 15.11 | 240,575 | -0.12(-0.79%) |
Sep 12, 2014 | 15.14 | 15.36 | 14.89 | 15.23 | 506,002 | +0.09(+0.58%) |
Sep 11, 2014 | 15.01 | 15.16 | 15.01 | 15.14 | 275,139 | +0.04(+0.25%) |
Sep 10, 2014 | 15.07 | 15.12 | 15.03 | 15.11 | 202,562 | -0.01(-0.04%) |
Sep 09, 2014 | 15.13 | 15.13 | 15.03 | 15.11 | 156,983 | -0.08(-0.52%) |
Sep 08, 2014 | 15.26 | 15.34 | 15.12 | 15.19 | 330,400 | -0.08(-0.50%) |
Sep 05, 2014 | 15.12 | 15.27 | 14.50 | 15.27 | 514,368 | +0.07(+0.48%) |
Sep 04, 2014 | 15.03 | 15.27 | 15.03 | 15.20 | 429,835 | +0.16(+1.04%) |
Sep 03, 2014 | 15.01 | 15.11 | 15.01 | 15.04 | 271,931 | +0.03(+0.18%) |
Sep 02, 2014 | 14.88 | 15.11 | 14.88 | 15.01 | 761,150 | +0.19(+1.27%) |
Aug 29, 2014 | 14.80 | 14.82 | 14.82 | 14.82 | 275,063 | +0.03(+0.17%) |
Aug 28, 2014 | 14.57 | 14.86 | 14.55 | 14.80 | 283,760 | +0.16(+1.08%) |
Aug 27, 2014 | 14.63 | 14.70 | 14.60 | 14.64 | 175,938 | +0.00(+0.01%) |
Aug 26, 2014 | 14.49 | 14.67 | 14.49 | 14.64 | 207,695 | +0.12(+0.86%) |
Aug 25, 2014 | 14.45 | 14.64 | 14.45 | 14.52 | 173,747 | +0.01(+0.10%) |
Aug 22, 2014 | 14.52 | 14.57 | 14.45 | 14.50 | 128,453 | -0.05(-0.32%) |
Aug 21, 2014 | 14.50 | 14.60 | 14.48 | 14.55 | 176,841 | -0.01(-0.08%) |
Aug 20, 2014 | 14.53 | 14.60 | 14.48 | 14.56 | 183,689 | -0.03(-0.22%) |
Aug 19, 2014 | 14.64 | 14.72 | 14.54 | 14.59 | 127,888 | -0.01(-0.09%) |
Aug 18, 2014 | 14.48 | 14.61 | 14.44 | 14.60 | 306,108 | +0.18(+1.25%) |
Aug 15, 2014 | 14.40 | 14.45 | 14.34 | 14.42 | 442,617 | +0.04(+0.26%) |
Aug 14, 2014 | 14.36 | 14.45 | 14.36 | 14.38 | 237,501 | +0.03(+0.21%) |
Aug 13, 2014 | 14.40 | 14.40 | 14.33 | 14.36 | 336,962 | -0.03(-0.19%) |
Aug 12, 2014 | 14.32 | 14.40 | 14.27 | 14.38 | 196,425 | -0.00(-0.01%) |
Aug 11, 2014 | 14.37 | 14.40 | 14.29 | 14.38 | 293,345 | +0.04(+0.27%) |
Aug 08, 2014 | 14.31 | 14.38 | 14.25 | 14.34 | 272,554 | +0.02(+0.17%) |
Aug 07, 2014 | 14.30 | 14.40 | 14.24 | 14.32 | 337,610 | +0.02(+0.14%) |
Aug 06, 2014 | 14.25 | 14.34 | 14.16 | 14.30 | 310,091 | +0.02(+0.16%) |
Aug 05, 2014 | 14.07 | 14.33 | 14.07 | 14.28 | 777,120 | +0.19(+1.36%) |
Aug 04, 2014 | 13.99 | 14.12 | 13.97 | 14.09 | 430,941 | +0.13(+0.93%) |
Aug 01, 2014 | 13.69 | 14.01 | 13.69 | 13.96 | 653,602 | +0.34(+2.50%) |
Jul 31, 2014 | 13.65 | 13.94 | 13.57 | 13.62 | 840,093 | -0.07(-0.51%) |
Jul 30, 2014 | 13.62 | 13.77 | 13.58 | 13.69 | 447,718 | +0.07(+0.52%) |
Jul 29, 2014 | 13.64 | 13.69 | 13.54 | 13.62 | 276,143 | +0.02(+0.16%) |
Jul 28, 2014 | 13.62 | 13.64 | 13.48 | 13.59 | 521,051 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.70 | 13.53 | 13.58 | 255,662 | -0.13(-0.96%) |
Jul 24, 2014 | 13.86 | 13.87 | 13.69 | 13.71 | 486,690 | -0.13(-0.91%) |
Jul 23, 2014 | 13.87 | 13.90 | 13.78 | 13.84 | 188,383 | -0.03(-0.24%) |
Jul 22, 2014 | 13.92 | 13.93 | 13.82 | 13.87 | 140,854 | +0.02(+0.15%) |
Jul 21, 2014 | 13.76 | 13.87 | 13.66 | 13.85 | 333,963 | +0.05(+0.37%) |
Jul 18, 2014 | 13.79 | 13.93 | 13.78 | 13.80 | 585,033 | -0.04(-0.27%) |
Jul 17, 2014 | 13.89 | 13.93 | 13.83 | 13.84 | 371,469 | -0.15(-1.07%) |
Jul 16, 2014 | 14.10 | 14.10 | 13.97 | 13.99 | 232,247 | -0.03(-0.21%) |
Jul 15, 2014 | 14.08 | 14.11 | 14.01 | 14.02 | 243,809 | -0.01(-0.08%) |
Jul 14, 2014 | 14.21 | 14.28 | 14.01 | 14.03 | 171,739 | -0.05(-0.35%) |
Jul 11, 2014 | 14.01 | 14.14 | 13.90 | 14.08 | 206,634 | +0.02(+0.16%) |
Jul 10, 2014 | 13.97 | 14.09 | 13.94 | 14.06 | 381,137 | -0.09(-0.61%) |
Jul 09, 2014 | 14.06 | 14.15 | 13.96 | 14.14 | 166,518 | +0.09(+0.67%) |
Jul 08, 2014 | 14.10 | 14.13 | 13.98 | 14.05 | 257,378 | -0.12(-0.86%) |
Jul 07, 2014 | 14.30 | 14.33 | 14.16 | 14.17 | 229,007 | -0.22(-1.50%) |
Jul 03, 2014 | 14.35 | 14.39 | 14.39 | 14.39 | 197,562 | +0.02(+0.13%) |
Jul 02, 2014 | 14.33 | 14.49 | 14.29 | 14.37 | 271,220 | +0.00(+0.02%) |
Jul 01, 2014 | 14.21 | 14.48 | 14.15 | 14.36 | 636,711 | +0.18(+1.26%) |
Jun 30, 2014 | 14.11 | 14.19 | 13.97 | 14.19 | 472,963 | -0.01(-0.05%) |
Jun 27, 2014 | 13.99 | 14.19 | 13.93 | 14.19 | 1,552,323 | +0.17(+1.19%) |
Jun 26, 2014 | 14.04 | 14.07 | 13.98 | 14.03 | 209,905 | -0.05(-0.34%) |
Jun 25, 2014 | 13.93 | 14.08 | 13.93 | 14.07 | 224,764 | +0.10(+0.71%) |
Jun 24, 2014 | 14.03 | 14.17 | 13.86 | 13.97 | 383,291 | -0.05(-0.36%) |
Jun 23, 2014 | 13.99 | 14.04 | 13.71 | 14.02 | 208,114 | +0.05(+0.38%) |
Jun 20, 2014 | 14.17 | 14.17 | 13.88 | 13.97 | 649,727 | -0.11(-0.82%) |
Jun 19, 2014 | 14.10 | 14.20 | 13.91 | 14.09 | 143,915 | -0.00(-0.02%) |
Jun 18, 2014 | 14.05 | 14.15 | 13.95 | 14.09 | 158,838 | +0.01(+0.08%) |
Jun 17, 2014 | 13.97 | 14.15 | 13.88 | 14.08 | 254,417 | +0.06(+0.44%) |
Jun 16, 2014 | 14.06 | 14.06 | 13.85 | 14.02 | 235,017 | -0.10(-0.68%) |
Jun 13, 2014 | 13.97 | 14.20 | 13.81 | 14.11 | 385,781 | +0.21(+1.54%) |
Jun 12, 2014 | 13.95 | 13.95 | 13.88 | 13.90 | 215,889 | -0.11(-0.81%) |
Jun 11, 2014 | 13.94 | 14.02 | 13.85 | 14.01 | 168,741 | -0.00(-0.01%) |
Jun 10, 2014 | 13.96 | 14.03 | 13.93 | 14.01 | 237,164 | -0.04(-0.26%) |
Jun 06, 2014 | 13.96 | 14.21 | 13.88 | 14.05 | 392,235 | +0.17(+1.20%) |
Jun 05, 2014 | 13.71 | 13.95 | 13.58 | 13.88 | 512,621 | +0.22(+1.61%) |
Jun 04, 2014 | 13.56 | 13.71 | 13.48 | 13.66 | 349,724 | +0.10(+0.73%) |
Jun 03, 2014 | 13.55 | 13.66 | 13.44 | 13.56 | 541,246 | +0.00(+0.02%) |
Jun 02, 2014 | 13.62 | 13.63 | 13.45 | 13.56 | 284,338 | -0.00(-0.03%) |
May 30, 2014 | 13.54 | 13.66 | 13.41 | 13.56 | 438,278 | +0.09(+0.64%) |
May 29, 2014 | 13.54 | 13.55 | 13.30 | 13.48 | 269,168 | +0.02(+0.16%) |
May 28, 2014 | 13.57 | 13.57 | 13.22 | 13.46 | 533,680 | -0.14(-1.04%) |
May 27, 2014 | 13.52 | 13.61 | 13.38 | 13.60 | 298,027 | +0.19(+1.40%) |
May 23, 2014 | 13.40 | 13.41 | 13.41 | 13.41 | 269,981 | +0.03(+0.22%) |
May 22, 2014 | 13.36 | 13.44 | 13.32 | 13.38 | 131,306 | +0.01(+0.07%) |
May 21, 2014 | 13.31 | 13.43 | 13.26 | 13.37 | 211,093 | +0.07(+0.53%) |
May 20, 2014 | 13.36 | 13.43 | 13.22 | 13.30 | 363,503 | -0.14(-1.04%) |
May 19, 2014 | 13.38 | 13.56 | 13.37 | 13.44 | 177,082 | -0.03(-0.19%) |
May 16, 2014 | 13.37 | 13.51 | 13.23 | 13.47 | 288,772 | +0.06(+0.48%) |
May 15, 2014 | 13.49 | 13.49 | 13.18 | 13.40 | 793,732 | -0.14(-1.02%) |
May 14, 2014 | 13.61 | 13.66 | 13.47 | 13.54 | 630,409 | -0.09(-0.68%) |
May 13, 2014 | 14.05 | 14.05 | 13.59 | 13.63 | 354,539 | -0.17(-1.21%) |
May 12, 2014 | 13.66 | 13.96 | 13.66 | 13.80 | 367,378 | +0.20(+1.46%) |
May 09, 2014 | 13.56 | 13.72 | 13.48 | 13.60 | 416,482 | -0.06(-0.40%) |
May 08, 2014 | 13.71 | 13.87 | 13.55 | 13.66 | 458,606 | -0.16(-1.16%) |
May 07, 2014 | 13.77 | 13.88 | 13.64 | 13.82 | 714,720 | -0.01(-0.05%) |
May 06, 2014 | 13.82 | 13.93 | 13.74 | 13.82 | 471,355 | -0.07(-0.48%) |
May 05, 2014 | 13.81 | 13.93 | 13.81 | 13.89 | 346,878 | +0.03(+0.18%) |
May 02, 2014 | 13.87 | 13.97 | 13.76 | 13.86 | 676,198 | +0.04(+0.27%) |
May 01, 2014 | 13.78 | 13.92 | 13.62 | 13.83 | 576,019 | +0.00(+0.00%) |
Apr 30, 2014 | 13.65 | 13.87 | 13.57 | 13.83 | 586,533 | +0.13(+0.95%) |
Apr 29, 2014 | 13.73 | 13.89 | 13.63 | 13.70 | 671,682 | -0.02(-0.15%) |
Apr 28, 2014 | 13.65 | 13.73 | 13.54 | 13.72 | 687,582 | +0.16(+1.15%) |
Apr 25, 2014 | 13.68 | 13.75 | 13.48 | 13.56 | 493,424 | -0.18(-1.33%) |
Apr 24, 2014 | 13.89 | 13.89 | 13.57 | 13.74 | 408,872 | -0.09(-0.61%) |
Apr 23, 2014 | 13.97 | 14.03 | 13.66 | 13.83 | 358,109 | -0.03(-0.25%) |
Apr 22, 2014 | 13.75 | 13.98 | 13.71 | 13.86 | 203,807 | +0.12(+0.85%) |
Apr 21, 2014 | 13.71 | 13.81 | 13.65 | 13.75 | 355,200 | +0.03(+0.18%) |
Apr 17, 2014 | 13.56 | 13.72 | 13.72 | 13.72 | 696,869 | +0.16(+1.16%) |
Apr 16, 2014 | 13.59 | 13.69 | 13.50 | 13.56 | 262,612 | +0.03(+0.19%) |
Apr 15, 2014 | 13.53 | 13.63 | 13.34 | 13.54 | 349,984 | +0.09(+0.64%) |
Apr 14, 2014 | 13.52 | 13.58 | 13.38 | 13.45 | 323,729 | -0.01(-0.06%) |
Apr 11, 2014 | 13.39 | 13.60 | 13.39 | 13.46 | 277,826 | -0.05(-0.37%) |
Apr 10, 2014 | 13.67 | 13.77 | 13.39 | 13.51 | 639,779 | -0.22(-1.61%) |
Apr 09, 2014 | 13.67 | 13.77 | 13.63 | 13.73 | 517,945 | +0.07(+0.48%) |
Apr 08, 2014 | 13.80 | 13.80 | 13.60 | 13.66 | 331,537 | -0.08(-0.60%) |
Apr 07, 2014 | 13.85 | 13.88 | 13.73 | 13.75 | 236,452 | -0.15(-1.10%) |
Apr 04, 2014 | 14.38 | 14.38 | 13.87 | 13.90 | 579,627 | -0.38(-2.69%) |
Apr 03, 2014 | 14.41 | 14.44 | 14.17 | 14.28 | 247,125 | -0.11(-0.75%) |
Apr 02, 2014 | 14.46 | 14.46 | 14.28 | 14.39 | 326,753 | -0.08(-0.55%) |
Apr 01, 2014 | 14.34 | 14.57 | 14.34 | 14.47 | 330,489 | +0.10(+0.69%) |
Mar 31, 2014 | 14.25 | 14.46 | 14.24 | 14.37 | 434,695 | +0.15(+1.04%) |
Mar 28, 2014 | 14.29 | 14.47 | 14.18 | 14.22 | 226,739 | -0.08(-0.56%) |
Mar 27, 2014 | 14.33 | 14.35 | 14.24 | 14.30 | 371,538 | -0.06(-0.42%) |
Mar 26, 2014 | 14.63 | 14.63 | 14.26 | 14.36 | 331,384 | -0.13(-0.90%) |
Mar 25, 2014 | 14.65 | 14.65 | 14.41 | 14.50 | 210,782 | -0.03(-0.23%) |
Mar 24, 2014 | 14.89 | 14.89 | 14.43 | 14.53 | 196,120 | -0.09(-0.62%) |
Mar 21, 2014 | 14.71 | 14.88 | 14.57 | 14.62 | 428,317 | +0.01(+0.05%) |
Mar 20, 2014 | 14.60 | 14.67 | 14.55 | 14.61 | 103,310 | +0.03(+0.21%) |
Mar 19, 2014 | 14.67 | 14.74 | 14.53 | 14.58 | 97,402 | -0.13(-0.91%) |
Mar 18, 2014 | 14.83 | 14.83 | 14.65 | 14.72 | 229,878 | -0.05(-0.34%) |
Mar 17, 2014 | 14.75 | 14.86 | 14.68 | 14.77 | 285,303 | +0.12(+0.80%) |
Mar 14, 2014 | 14.70 | 14.77 | 14.57 | 14.65 | 155,128 | -0.02(-0.12%) |
Mar 13, 2014 | 14.72 | 14.76 | 14.50 | 14.67 | 429,175 | -0.02(-0.12%) |
Mar 12, 2014 | 14.49 | 14.68 | 14.44 | 14.68 | 340,932 | +0.08(+0.56%) |
Mar 11, 2014 | 14.73 | 14.87 | 14.58 | 14.60 | 219,434 | -0.23(-1.56%) |
Mar 10, 2014 | 14.70 | 14.89 | 14.67 | 14.83 | 187,957 | +0.04(+0.26%) |
Mar 07, 2014 | 14.80 | 14.95 | 14.71 | 14.80 | 158,063 | +0.08(+0.56%) |
Mar 06, 2014 | 14.64 | 14.73 | 14.50 | 14.71 | 210,464 | +0.13(+0.89%) |
Mar 05, 2014 | 14.64 | 14.64 | 14.50 | 14.58 | 800,637 | -0.13(-0.89%) |
Mar 04, 2014 | 14.49 | 14.83 | 14.46 | 14.72 | 615,284 | +0.22(+1.54%) |
Mar 03, 2014 | 14.56 | 14.58 | 14.21 | 14.49 | 249,183 | -0.15(-1.01%) |
Feb 28, 2014 | 14.61 | 14.76 | 14.57 | 14.64 | 388,951 | +0.00(+0.03%) |
Feb 27, 2014 | 14.12 | 14.68 | 13.39 | 14.64 | 941,434 | -0.34(-2.28%) |
Feb 26, 2014 | 14.79 | 15.08 | 14.77 | 14.98 | 171,784 | +0.13(+0.88%) |
Feb 25, 2014 | 15.05 | 15.11 | 14.74 | 14.85 | 183,974 | -0.24(-1.60%) |
Feb 24, 2014 | 14.79 | 15.23 | 14.67 | 15.09 | 199,131 | +0.41(+2.82%) |
Feb 21, 2014 | 14.64 | 14.70 | 14.44 | 14.67 | 215,070 | +0.11(+0.77%) |
Feb 20, 2014 | 14.29 | 14.59 | 14.27 | 14.56 | 178,518 | +0.20(+1.37%) |
Feb 19, 2014 | 14.35 | 14.44 | 14.26 | 14.36 | 188,790 | -0.08(-0.52%) |
Feb 18, 2014 | 14.44 | 14.57 | 14.35 | 14.44 | 192,531 | -0.04(-0.27%) |
Feb 14, 2014 | 14.29 | 14.48 | 14.48 | 14.48 | 165,165 | +0.20(+1.37%) |
Feb 13, 2014 | 14.31 | 14.31 | 14.01 | 14.28 | 700,865 | +0.11(+0.77%) |
Feb 12, 2014 | 14.31 | 14.54 | 14.12 | 14.18 | 286,294 | -0.14(-0.96%) |
Feb 11, 2014 | 14.02 | 14.44 | 13.99 | 14.31 | 425,039 | +0.07(+0.46%) |
Feb 10, 2014 | 13.96 | 14.25 | 13.76 | 14.25 | 390,126 | +0.30(+2.13%) |
Feb 07, 2014 | 13.92 | 14.01 | 13.79 | 13.95 | 361,374 | +0.02(+0.14%) |
Feb 06, 2014 | 13.89 | 14.12 | 13.87 | 13.93 | 326,086 | +0.04(+0.26%) |
Feb 05, 2014 | 13.74 | 13.95 | 13.43 | 13.89 | 404,279 | +0.05(+0.34%) |
Feb 04, 2014 | 13.87 | 13.90 | 13.75 | 13.85 | 297,284 | +0.02(+0.13%) |