Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.69 | 13.79 | 13.52 | 13.62 | 863,757 | -0.04(-0.28%) |
Apr 29, 2015 | 13.65 | 13.96 | 13.58 | 13.66 | 625,487 | -0.05(-0.40%) |
Apr 28, 2015 | 13.53 | 13.77 | 13.43 | 13.72 | 715,970 | +0.24(+1.79%) |
Apr 27, 2015 | 13.59 | 13.86 | 13.43 | 13.48 | 647,700 | -0.07(-0.52%) |
Apr 24, 2015 | 13.65 | 13.71 | 13.34 | 13.55 | 976,092 | -0.07(-0.51%) |
Apr 23, 2015 | 11.93 | 13.69 | 11.93 | 13.62 | 2,154,022 | +1.31(+10.61%) |
Apr 22, 2015 | 12.16 | 12.45 | 12.03 | 12.31 | 686,724 | +0.18(+1.47%) |
Apr 21, 2015 | 12.23 | 12.33 | 11.96 | 12.13 | 525,097 | -0.01(-0.06%) |
Apr 20, 2015 | 12.14 | 12.32 | 12.06 | 12.14 | 839,146 | +0.02(+0.13%) |
Apr 17, 2015 | 12.30 | 12.30 | 12.05 | 12.12 | 511,008 | -0.26(-2.13%) |
Apr 16, 2015 | 12.45 | 12.60 | 12.37 | 12.39 | 371,090 | -0.06(-0.50%) |
Apr 15, 2015 | 12.20 | 12.62 | 12.18 | 12.45 | 526,703 | +0.32(+2.63%) |
Apr 14, 2015 | 11.96 | 12.15 | 11.90 | 12.13 | 525,477 | +0.22(+1.83%) |
Apr 13, 2015 | 12.19 | 12.26 | 11.91 | 11.91 | 375,682 | -0.27(-2.23%) |
Apr 10, 2015 | 12.09 | 12.22 | 11.94 | 12.19 | 456,172 | +0.14(+1.16%) |
Apr 09, 2015 | 11.78 | 12.06 | 11.70 | 12.05 | 574,202 | +0.23(+1.97%) |
Apr 08, 2015 | 11.87 | 11.97 | 11.65 | 11.81 | 586,464 | -0.01(-0.07%) |
Apr 07, 2015 | 11.75 | 12.01 | 11.70 | 11.82 | 679,371 | +0.09(+0.73%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.71 | 11.73 | 707,175 | -0.11(-0.92%) |
Apr 02, 2015 | 11.83 | 11.84 | 11.84 | 11.84 | 540,973 | -0.03(-0.26%) |
Apr 01, 2015 | 11.58 | 11.90 | 11.53 | 11.87 | 1,111,399 | +0.26(+2.28%) |
Mar 31, 2015 | 11.55 | 11.63 | 11.47 | 11.61 | 1,607,303 | -0.02(-0.20%) |
Mar 30, 2015 | 11.70 | 12.02 | 11.62 | 11.63 | 1,209,630 | -0.04(-0.33%) |
Mar 27, 2015 | 11.52 | 11.72 | 11.41 | 11.67 | 1,637,961 | +0.13(+1.14%) |
Mar 26, 2015 | 11.78 | 12.12 | 11.42 | 11.54 | 1,241,533 | -0.30(-2.56%) |
Mar 25, 2015 | 13.06 | 13.06 | 11.18 | 11.84 | 5,490,720 | -1.27(-9.66%) |
Mar 24, 2015 | 13.10 | 13.17 | 12.99 | 13.11 | 623,917 | -0.02(-0.18%) |
Mar 23, 2015 | 12.81 | 13.23 | 12.80 | 13.13 | 842,279 | +0.34(+2.67%) |
Mar 20, 2015 | 12.72 | 12.91 | 12.60 | 12.79 | 933,899 | +0.07(+0.55%) |
Mar 19, 2015 | 12.71 | 12.74 | 12.52 | 12.72 | 326,157 | -0.07(-0.55%) |
Mar 18, 2015 | 12.67 | 12.92 | 12.60 | 12.79 | 568,778 | +0.06(+0.49%) |
Mar 17, 2015 | 12.63 | 12.85 | 12.61 | 12.73 | 600,649 | +0.03(+0.24%) |
Mar 16, 2015 | 13.00 | 13.00 | 12.61 | 12.70 | 427,735 | -0.29(-2.21%) |
Mar 13, 2015 | 13.03 | 13.08 | 12.61 | 12.99 | 578,111 | -0.11(-0.83%) |
Mar 12, 2015 | 13.23 | 13.37 | 12.98 | 13.09 | 323,636 | -0.02(-0.18%) |
Mar 11, 2015 | 12.99 | 13.16 | 12.88 | 13.12 | 300,597 | +0.13(+1.02%) |
Mar 10, 2015 | 13.05 | 13.19 | 12.94 | 12.99 | 415,806 | -0.27(-2.05%) |
Mar 09, 2015 | 13.43 | 13.56 | 13.18 | 13.26 | 359,627 | -0.15(-1.10%) |
Mar 06, 2015 | 13.53 | 13.78 | 13.34 | 13.41 | 338,377 | -0.31(-2.27%) |
Mar 05, 2015 | 13.62 | 13.84 | 13.48 | 13.72 | 341,933 | +0.09(+0.68%) |
Mar 04, 2015 | 13.76 | 13.81 | 13.57 | 13.62 | 552,708 | -0.19(-1.35%) |
Mar 03, 2015 | 13.87 | 14.04 | 13.80 | 13.81 | 420,584 | -0.10(-0.73%) |
Mar 02, 2015 | 14.17 | 14.25 | 13.90 | 13.91 | 560,951 | -0.22(-1.59%) |
Feb 27, 2015 | 13.73 | 14.18 | 13.73 | 14.14 | 671,392 | +0.40(+2.93%) |
Feb 26, 2015 | 14.00 | 14.11 | 13.65 | 13.73 | 695,407 | -0.32(-2.26%) |
Feb 25, 2015 | 13.98 | 14.08 | 13.83 | 14.05 | 500,591 | +0.05(+0.39%) |
Feb 24, 2015 | 13.82 | 14.12 | 13.72 | 14.00 | 670,385 | +0.29(+2.09%) |
Feb 23, 2015 | 13.90 | 14.06 | 13.56 | 13.71 | 707,086 | -0.31(-2.21%) |
Feb 20, 2015 | 13.29 | 14.18 | 12.88 | 14.02 | 1,466,443 | +0.70(+5.29%) |
Feb 19, 2015 | 13.03 | 13.49 | 12.98 | 13.32 | 420,573 | +0.22(+1.72%) |
Feb 18, 2015 | 13.25 | 13.42 | 13.08 | 13.09 | 441,086 | -0.25(-1.86%) |
Feb 17, 2015 | 13.40 | 13.53 | 13.28 | 13.34 | 628,187 | -0.08(-0.58%) |
Feb 13, 2015 | 13.01 | 13.42 | 13.42 | 13.42 | 647,699 | +0.45(+3.46%) |
Feb 12, 2015 | 12.98 | 13.15 | 12.91 | 12.97 | 588,338 | +0.33(+2.57%) |
Feb 11, 2015 | 12.80 | 12.96 | 12.59 | 12.64 | 403,217 | -0.19(-1.45%) |
Feb 10, 2015 | 13.14 | 13.18 | 12.70 | 12.83 | 566,964 | -0.28(-2.13%) |
Feb 09, 2015 | 13.01 | 13.45 | 13.01 | 13.11 | 473,865 | +0.05(+0.36%) |
Feb 06, 2015 | 13.00 | 13.24 | 12.89 | 13.06 | 1,039,792 | +0.13(+1.02%) |
Feb 05, 2015 | 12.36 | 13.02 | 12.32 | 12.93 | 1,063,425 | +0.72(+5.90%) |
Feb 04, 2015 | 11.89 | 12.30 | 11.78 | 12.21 | 816,051 | +0.29(+2.47%) |
Feb 03, 2015 | 11.76 | 12.07 | 11.76 | 11.91 | 1,101,341 | +0.20(+1.72%) |
Feb 02, 2015 | 11.76 | 11.86 | 11.61 | 11.71 | 633,979 | +0.02(+0.13%) |
Jan 30, 2015 | 11.73 | 11.93 | 11.67 | 11.70 | 1,030,329 | -0.33(-2.71%) |
Jan 29, 2015 | 12.21 | 12.90 | 11.98 | 12.02 | 738,015 | -0.81(-6.34%) |
Jan 28, 2015 | 13.37 | 13.45 | 12.81 | 12.83 | 552,028 | -0.45(-3.38%) |
Jan 27, 2015 | 13.19 | 13.59 | 12.89 | 13.28 | 488,945 | -0.10(-0.75%) |
Jan 26, 2015 | 13.24 | 13.39 | 13.03 | 13.38 | 859,988 | +0.16(+1.23%) |
Jan 23, 2015 | 13.61 | 13.61 | 13.21 | 13.22 | 770,586 | -0.36(-2.68%) |
Jan 22, 2015 | 13.45 | 13.61 | 13.32 | 13.59 | 537,193 | +0.23(+1.74%) |
Jan 21, 2015 | 13.41 | 13.70 | 13.27 | 13.35 | 455,447 | -0.09(-0.69%) |
Jan 20, 2015 | 13.66 | 13.75 | 13.40 | 13.45 | 252,734 | -0.23(-1.70%) |
Jan 16, 2015 | 13.66 | 13.89 | 13.57 | 13.68 | 405,632 | -0.02(-0.11%) |
Jan 15, 2015 | 14.18 | 14.20 | 13.62 | 13.69 | 480,388 | -0.25(-1.78%) |
Jan 14, 2015 | 13.87 | 13.94 | 13.49 | 13.94 | 471,238 | -0.11(-0.77%) |
Jan 13, 2015 | 14.52 | 14.63 | 13.85 | 14.05 | 1,089,031 | -0.41(-2.84%) |
Jan 12, 2015 | 14.65 | 14.65 | 14.21 | 14.46 | 439,926 | -0.20(-1.37%) |
Jan 09, 2015 | 14.90 | 14.90 | 14.59 | 14.66 | 297,758 | -0.28(-1.87%) |
Jan 08, 2015 | 14.55 | 14.95 | 14.41 | 14.94 | 532,286 | +0.42(+2.88%) |
Jan 07, 2015 | 14.69 | 14.96 | 14.46 | 14.52 | 475,977 | -0.04(-0.27%) |
Jan 06, 2015 | 14.79 | 15.00 | 14.37 | 14.56 | 481,965 | -0.17(-1.16%) |
Jan 05, 2015 | 14.75 | 14.87 | 14.52 | 14.73 | 474,602 | -0.21(-1.40%) |
Jan 02, 2015 | 15.00 | 15.15 | 14.66 | 14.94 | 419,120 | -0.04(-0.26%) |
Dec 31, 2014 | 15.14 | 14.98 | 14.98 | 14.98 | 303,645 | -0.15(-0.97%) |
Dec 30, 2014 | 15.22 | 15.46 | 15.11 | 15.13 | 249,366 | -0.18(-1.16%) |
Dec 29, 2014 | 15.00 | 15.49 | 15.00 | 15.31 | 360,180 | +0.30(+2.01%) |
Dec 26, 2014 | 15.17 | 15.36 | 14.90 | 15.00 | 339,158 | -0.05(-0.31%) |
Dec 24, 2014 | 15.14 | 15.05 | 15.05 | 15.05 | 230,961 | -0.12(-0.77%) |
Dec 23, 2014 | 14.76 | 15.24 | 14.76 | 15.17 | 625,542 | +0.65(+4.48%) |
Dec 22, 2014 | 14.69 | 14.78 | 14.42 | 14.52 | 552,997 | -0.24(-1.63%) |
Dec 19, 2014 | 13.96 | 14.93 | 13.94 | 14.76 | 2,297,162 | +0.79(+5.66%) |
Dec 18, 2014 | 14.38 | 14.49 | 13.75 | 13.97 | 911,435 | -0.28(-1.96%) |
Dec 17, 2014 | 14.28 | 14.42 | 14.04 | 14.24 | 682,047 | +0.25(+1.77%) |
Dec 16, 2014 | 13.80 | 14.32 | 13.75 | 14.00 | 608,534 | +0.11(+0.78%) |
Dec 15, 2014 | 14.61 | 14.63 | 13.88 | 13.89 | 848,751 | -0.67(-4.63%) |
Dec 12, 2014 | 14.52 | 14.77 | 14.43 | 14.56 | 612,234 | -0.14(-0.95%) |
Dec 11, 2014 | 14.76 | 14.98 | 14.62 | 14.70 | 992,819 | -0.05(-0.31%) |
Dec 10, 2014 | 15.30 | 15.30 | 14.71 | 14.75 | 1,028,595 | -0.66(-4.27%) |
Dec 09, 2014 | 14.62 | 15.50 | 14.36 | 15.41 | 1,081,484 | +0.67(+4.57%) |
Dec 08, 2014 | 14.87 | 15.02 | 14.72 | 14.73 | 634,918 | -0.23(-1.55%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.76 | 14.96 | 479,900 | +0.12(+0.83%) |
Dec 04, 2014 | 14.98 | 15.31 | 14.62 | 14.84 | 1,130,741 | -0.19(-1.29%) |
Dec 03, 2014 | 15.10 | 15.24 | 14.93 | 15.03 | 862,780 | -0.07(-0.46%) |
Dec 02, 2014 | 14.91 | 15.34 | 14.86 | 15.10 | 494,682 | +0.16(+1.09%) |
Dec 01, 2014 | 15.65 | 15.65 | 14.90 | 14.94 | 614,418 | -0.81(-5.12%) |
Nov 28, 2014 | 15.67 | 15.95 | 15.64 | 15.75 | 325,537 | -0.32(-1.98%) |
Nov 26, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 430,681 | -0.06(-0.38%) |
Nov 25, 2014 | 15.86 | 16.22 | 15.79 | 16.13 | 922,512 | -0.21(-1.28%) |
Nov 24, 2014 | 16.68 | 16.85 | 16.22 | 16.34 | 599,090 | -0.33(-1.95%) |
Nov 21, 2014 | 16.91 | 17.09 | 16.63 | 16.66 | 416,153 | +0.00(+0.00%) |
Nov 20, 2014 | 16.52 | 16.68 | 16.10 | 16.66 | 1,198,283 | +0.02(+0.09%) |
Nov 19, 2014 | 17.13 | 17.14 | 16.62 | 16.65 | 319,917 | -0.54(-3.15%) |
Nov 18, 2014 | 17.46 | 17.66 | 17.16 | 17.19 | 383,743 | -0.23(-1.33%) |
Nov 17, 2014 | 17.54 | 17.67 | 17.22 | 17.42 | 312,611 | -0.15(-0.88%) |
Nov 14, 2014 | 17.49 | 17.66 | 17.37 | 17.58 | 402,627 | +0.04(+0.22%) |
Nov 13, 2014 | 17.73 | 17.91 | 17.54 | 17.54 | 352,329 | -0.21(-1.18%) |
Nov 12, 2014 | 17.54 | 17.85 | 17.42 | 17.75 | 366,022 | +0.13(+0.74%) |
Nov 11, 2014 | 18.11 | 18.11 | 17.60 | 17.62 | 527,849 | -0.44(-2.44%) |
Nov 10, 2014 | 18.31 | 18.43 | 17.92 | 18.06 | 388,120 | -0.23(-1.27%) |
Nov 07, 2014 | 18.17 | 18.58 | 18.15 | 18.29 | 634,920 | +0.09(+0.47%) |
Nov 06, 2014 | 18.19 | 18.35 | 18.09 | 18.20 | 378,867 | -0.02(-0.13%) |
Nov 05, 2014 | 18.30 | 18.30 | 18.04 | 18.23 | 478,795 | -0.01(-0.04%) |
Nov 04, 2014 | 18.19 | 18.32 | 18.03 | 18.23 | 437,600 | -0.02(-0.08%) |
Nov 03, 2014 | 18.50 | 18.61 | 18.20 | 18.25 | 702,945 | -0.22(-1.17%) |
Oct 31, 2014 | 18.61 | 18.61 | 18.22 | 18.47 | 860,920 | +0.19(+1.06%) |
Oct 30, 2014 | 18.06 | 18.47 | 18.03 | 18.27 | 391,345 | +0.12(+0.64%) |
Oct 29, 2014 | 18.30 | 18.47 | 18.10 | 18.16 | 433,905 | -0.05(-0.30%) |
Oct 28, 2014 | 17.52 | 18.25 | 17.46 | 18.21 | 1,089,613 | +0.87(+4.99%) |
Oct 27, 2014 | 17.65 | 17.14 | 17.14 | 17.34 | 769,671 | +0.20(+1.17%) |
Oct 24, 2014 | 16.46 | 17.23 | 16.37 | 17.14 | 617,209 | +0.81(+4.97%) |
Oct 23, 2014 | 16.23 | 16.60 | 16.13 | 16.33 | 865,392 | +0.22(+1.34%) |
Oct 22, 2014 | 16.51 | 16.63 | 16.09 | 16.12 | 392,357 | -0.38(-2.30%) |
Oct 21, 2014 | 16.28 | 16.53 | 16.22 | 16.50 | 319,786 | +0.37(+2.30%) |
Oct 20, 2014 | 15.92 | 16.14 | 15.92 | 16.12 | 394,112 | +0.18(+1.11%) |
Oct 17, 2014 | 16.41 | 16.48 | 15.85 | 15.95 | 659,942 | -0.31(-1.90%) |
Oct 16, 2014 | 15.22 | 16.37 | 15.16 | 16.26 | 675,321 | +0.83(+5.36%) |
Oct 15, 2014 | 15.27 | 15.50 | 15.00 | 15.43 | 1,237,427 | -0.15(-0.94%) |
Oct 14, 2014 | 16.03 | 16.24 | 15.46 | 15.58 | 772,313 | -0.31(-1.95%) |
Oct 13, 2014 | 16.08 | 16.46 | 15.87 | 15.88 | 650,039 | -0.15(-0.96%) |
Oct 10, 2014 | 15.87 | 16.36 | 15.82 | 16.04 | 692,814 | +0.08(+0.48%) |
Oct 09, 2014 | 17.14 | 17.21 | 15.71 | 15.96 | 1,209,504 | -1.24(-7.19%) |
Oct 08, 2014 | 16.71 | 17.21 | 16.63 | 17.20 | 833,987 | +0.43(+2.53%) |
Oct 07, 2014 | 16.70 | 16.93 | 16.61 | 16.77 | 518,532 | -0.06(-0.37%) |
Oct 06, 2014 | 16.80 | 17.03 | 16.67 | 16.83 | 412,267 | +0.10(+0.60%) |
Oct 03, 2014 | 17.07 | 17.07 | 16.73 | 16.73 | 468,677 | -0.19(-1.10%) |
Oct 02, 2014 | 17.00 | 17.11 | 16.69 | 16.92 | 437,722 | -0.02(-0.09%) |
Oct 01, 2014 | 17.30 | 17.41 | 16.91 | 16.94 | 775,674 | -0.41(-2.36%) |
Sep 30, 2014 | 17.62 | 17.64 | 17.31 | 17.34 | 942,382 | -0.21(-1.19%) |
Sep 29, 2014 | 17.38 | 17.73 | 17.26 | 17.55 | 512,229 | +0.01(+0.04%) |
Sep 26, 2014 | 17.79 | 17.86 | 17.49 | 17.55 | 698,607 | -0.23(-1.30%) |
Sep 25, 2014 | 17.80 | 17.84 | 17.58 | 17.78 | 706,886 | -0.04(-0.22%) |
Sep 24, 2014 | 17.80 | 17.89 | 17.63 | 17.82 | 864,016 | +0.08(+0.44%) |
Sep 23, 2014 | 17.98 | 18.07 | 17.73 | 17.74 | 575,861 | -0.25(-1.37%) |
Sep 22, 2014 | 18.14 | 18.22 | 17.74 | 17.99 | 587,190 | -0.24(-1.31%) |
Sep 19, 2014 | 18.11 | 18.31 | 17.85 | 18.23 | 960,650 | +0.12(+0.68%) |
Sep 18, 2014 | 18.02 | 18.34 | 17.87 | 18.10 | 484,666 | +0.14(+0.77%) |
Sep 17, 2014 | 17.79 | 18.16 | 17.79 | 17.96 | 820,909 | +0.21(+1.17%) |
Sep 16, 2014 | 17.62 | 17.94 | 17.46 | 17.75 | 610,168 | +0.07(+0.39%) |
Sep 15, 2014 | 17.80 | 17.83 | 17.55 | 17.68 | 542,239 | -0.14(-0.78%) |
Sep 12, 2014 | 17.99 | 18.03 | 17.62 | 17.82 | 525,263 | -0.14(-0.77%) |
Sep 11, 2014 | 17.82 | 17.99 | 17.75 | 17.96 | 409,860 | +0.05(+0.26%) |
Sep 10, 2014 | 18.01 | 18.09 | 17.77 | 17.92 | 513,528 | -0.09(-0.51%) |
Sep 09, 2014 | 18.16 | 18.28 | 17.99 | 18.01 | 547,919 | -0.19(-1.06%) |
Sep 08, 2014 | 18.31 | 18.43 | 18.19 | 18.20 | 484,728 | -0.14(-0.76%) |
Sep 05, 2014 | 18.26 | 18.43 | 18.16 | 18.34 | 322,274 | +0.03(+0.17%) |
Sep 04, 2014 | 18.44 | 18.55 | 18.18 | 18.31 | 297,425 | -0.12(-0.63%) |
Sep 03, 2014 | 18.54 | 18.63 | 18.40 | 18.43 | 238,101 | -0.03(-0.17%) |
Sep 02, 2014 | 18.61 | 18.65 | 18.39 | 18.46 | 293,888 | -0.09(-0.50%) |
Aug 29, 2014 | 18.37 | 18.55 | 18.55 | 18.55 | 324,230 | +0.20(+1.09%) |
Aug 28, 2014 | 18.50 | 18.57 | 18.33 | 18.35 | 355,564 | -0.25(-1.37%) |
Aug 27, 2014 | 18.52 | 18.76 | 18.47 | 18.60 | 322,420 | +0.10(+0.54%) |
Aug 26, 2014 | 18.19 | 18.55 | 18.11 | 18.50 | 311,794 | +0.39(+2.18%) |
Aug 25, 2014 | 18.36 | 18.36 | 18.00 | 18.11 | 215,548 | -0.20(-1.10%) |
Aug 22, 2014 | 18.23 | 18.37 | 18.05 | 18.31 | 333,514 | +0.06(+0.34%) |
Aug 21, 2014 | 18.36 | 18.36 | 18.06 | 18.25 | 380,854 | -0.02(-0.13%) |
Aug 20, 2014 | 18.54 | 18.60 | 18.11 | 18.27 | 899,377 | -0.57(-3.03%) |
Aug 19, 2014 | 18.89 | 18.98 | 18.71 | 18.84 | 484,602 | -0.02(-0.12%) |
Aug 18, 2014 | 18.83 | 18.91 | 18.72 | 18.87 | 478,682 | +0.19(+0.99%) |
Aug 15, 2014 | 18.81 | 18.87 | 18.54 | 18.68 | 536,654 | -0.01(-0.04%) |
Aug 14, 2014 | 18.74 | 18.77 | 18.60 | 18.69 | 468,392 | -0.02(-0.08%) |
Aug 13, 2014 | 18.77 | 18.95 | 18.66 | 18.70 | 638,511 | -0.03(-0.16%) |
Aug 12, 2014 | 18.66 | 18.81 | 18.59 | 18.74 | 437,181 | +0.04(+0.21%) |
Aug 11, 2014 | 18.67 | 18.93 | 18.63 | 18.70 | 560,032 | +0.13(+0.71%) |
Aug 08, 2014 | 18.44 | 18.74 | 18.37 | 18.57 | 922,221 | +0.12(+0.67%) |
Aug 07, 2014 | 18.54 | 18.64 | 18.26 | 18.44 | 774,528 | +0.03(+0.17%) |
Aug 06, 2014 | 18.29 | 18.54 | 18.24 | 18.41 | 929,623 | +0.35(+1.92%) |
Aug 05, 2014 | 18.06 | 18.35 | 17.87 | 18.06 | 520,848 | -0.07(-0.38%) |
Aug 04, 2014 | 17.85 | 18.13 | 17.79 | 18.13 | 531,169 | +0.36(+2.00%) |
Aug 01, 2014 | 17.63 | 17.94 | 17.56 | 17.78 | 597,108 | +0.14(+0.79%) |
Jul 31, 2014 | 17.63 | 17.96 | 17.53 | 17.64 | 471,227 | -0.25(-1.43%) |
Jul 30, 2014 | 18.03 | 18.12 | 17.73 | 17.89 | 566,877 | -0.03(-0.17%) |
Jul 29, 2014 | 17.75 | 18.06 | 17.66 | 17.92 | 580,965 | +0.24(+1.35%) |
Jul 28, 2014 | 17.96 | 18.16 | 17.63 | 17.68 | 484,544 | -0.31(-1.72%) |
Jul 25, 2014 | 17.81 | 18.06 | 17.54 | 17.99 | 940,434 | +0.30(+1.70%) |
Jul 24, 2014 | 17.41 | 17.96 | 17.41 | 17.69 | 1,469,501 | +0.87(+5.19%) |
Jul 23, 2014 | 16.88 | 16.99 | 16.67 | 16.82 | 487,041 | -0.13(-0.77%) |
Jul 22, 2014 | 16.93 | 17.14 | 16.90 | 16.95 | 352,663 | +0.03(+0.18%) |
Jul 21, 2014 | 16.91 | 16.94 | 16.63 | 16.92 | 461,320 | -0.06(-0.36%) |
Jul 18, 2014 | 16.77 | 17.12 | 16.77 | 16.98 | 425,398 | +0.15(+0.87%) |
Jul 17, 2014 | 16.92 | 17.10 | 16.80 | 16.83 | 635,753 | -0.16(-0.95%) |
Jul 16, 2014 | 16.92 | 17.18 | 16.78 | 17.00 | 341,493 | +0.09(+0.50%) |
Jul 15, 2014 | 16.92 | 16.99 | 16.71 | 16.91 | 473,019 | +0.05(+0.28%) |
Jul 14, 2014 | 16.67 | 16.94 | 16.55 | 16.87 | 508,234 | +0.32(+1.96%) |
Jul 11, 2014 | 16.73 | 16.73 | 16.39 | 16.54 | 563,416 | -0.22(-1.34%) |
Jul 10, 2014 | 16.68 | 17.10 | 16.64 | 16.77 | 761,800 | -0.22(-1.27%) |
Jul 09, 2014 | 17.24 | 17.29 | 16.94 | 16.98 | 606,749 | -0.25(-1.44%) |
Jul 08, 2014 | 17.15 | 17.35 | 16.87 | 17.23 | 700,806 | +0.06(+0.36%) |
Jul 07, 2014 | 17.34 | 17.34 | 17.13 | 17.17 | 640,413 | -0.23(-1.33%) |
Jul 03, 2014 | 17.21 | 17.40 | 17.40 | 17.40 | 426,352 | +0.24(+1.40%) |
Jul 02, 2014 | 16.99 | 17.21 | 16.92 | 17.16 | 548,203 | +0.19(+1.14%) |
Jul 01, 2014 | 16.73 | 17.14 | 16.73 | 16.97 | 936,199 | +0.36(+2.14%) |
Jun 30, 2014 | 16.46 | 16.73 | 16.32 | 16.61 | 535,128 | +0.14(+0.84%) |
Jun 27, 2014 | 16.14 | 16.58 | 16.09 | 16.47 | 2,336,359 | +0.59(+3.70%) |
Jun 26, 2014 | 16.05 | 16.12 | 15.85 | 15.88 | 579,117 | -0.15(-0.92%) |
Jun 25, 2014 | 15.82 | 16.07 | 15.78 | 16.03 | 733,677 | +0.14(+0.87%) |
Jun 24, 2014 | 16.12 | 16.28 | 15.88 | 15.89 | 946,534 | -0.28(-1.72%) |
Jun 23, 2014 | 16.24 | 16.36 | 16.16 | 16.17 | 923,633 | -0.03(-0.19%) |
Jun 20, 2014 | 16.40 | 16.48 | 16.18 | 16.20 | 1,032,417 | -0.16(-0.99%) |
Jun 19, 2014 | 15.85 | 16.38 | 15.83 | 16.36 | 1,390,008 | +0.54(+3.42%) |
Jun 18, 2014 | 15.84 | 15.96 | 15.77 | 15.82 | 502,235 | -0.02(-0.15%) |
Jun 17, 2014 | 15.74 | 16.06 | 15.69 | 15.85 | 543,269 | +0.05(+0.34%) |
Jun 16, 2014 | 15.60 | 15.80 | 15.45 | 15.79 | 350,318 | +0.15(+0.99%) |
Jun 13, 2014 | 15.63 | 15.78 | 15.57 | 15.64 | 498,668 | +0.02(+0.15%) |
Jun 12, 2014 | 15.65 | 15.70 | 15.50 | 15.61 | 1,906,310 | -0.04(-0.25%) |
Jun 11, 2014 | 15.67 | 15.71 | 15.58 | 15.65 | 611,903 | -0.02(-0.10%) |
Jun 10, 2014 | 15.64 | 15.72 | 15.54 | 15.67 | 828,974 | -0.17(-1.07%) |
Jun 06, 2014 | 16.15 | 16.15 | 15.70 | 15.84 | 949,906 | -0.34(-2.10%) |
Jun 05, 2014 | 15.70 | 16.22 | 15.64 | 16.18 | 447,689 | +0.50(+3.20%) |
Jun 04, 2014 | 15.45 | 15.70 | 15.37 | 15.68 | 489,077 | +0.11(+0.69%) |
Jun 03, 2014 | 15.75 | 15.75 | 15.54 | 15.57 | 521,791 | -0.21(-1.32%) |
Jun 02, 2014 | 15.51 | 15.88 | 15.42 | 15.78 | 577,313 | +0.26(+1.69%) |
May 30, 2014 | 15.64 | 15.64 | 15.46 | 15.51 | 441,641 | -0.11(-0.69%) |
May 29, 2014 | 15.61 | 15.72 | 15.48 | 15.62 | 387,789 | +0.05(+0.35%) |
May 28, 2014 | 15.54 | 15.64 | 15.42 | 15.57 | 578,876 | -0.01(-0.05%) |
May 27, 2014 | 15.58 | 15.78 | 15.51 | 15.58 | 287,949 | +0.05(+0.30%) |
May 23, 2014 | 15.50 | 15.53 | 15.53 | 15.53 | 381,698 | +0.02(+0.15%) |
May 22, 2014 | 15.59 | 15.67 | 15.42 | 15.51 | 222,808 | -0.04(-0.25%) |
May 21, 2014 | 15.45 | 15.65 | 15.44 | 15.54 | 493,441 | +0.13(+0.85%) |
May 20, 2014 | 15.82 | 15.82 | 15.26 | 15.41 | 923,376 | -0.46(-2.87%) |
May 19, 2014 | 15.73 | 15.99 | 15.73 | 15.87 | 326,721 | +0.10(+0.64%) |
May 16, 2014 | 15.56 | 15.78 | 15.35 | 15.77 | 716,395 | +0.10(+0.64%) |
May 15, 2014 | 15.35 | 15.75 | 15.09 | 15.67 | 836,073 | +0.23(+1.50%) |
May 14, 2014 | 15.87 | 15.97 | 15.44 | 15.44 | 380,039 | -0.47(-2.96%) |
May 13, 2014 | 16.16 | 16.20 | 15.80 | 15.91 | 391,919 | -0.22(-1.39%) |
May 12, 2014 | 15.60 | 16.21 | 15.60 | 16.13 | 614,722 | +0.45(+2.86%) |
May 09, 2014 | 15.33 | 15.76 | 15.27 | 15.68 | 420,674 | +0.32(+2.06%) |
May 08, 2014 | 15.51 | 15.71 | 15.31 | 15.37 | 390,783 | -0.12(-0.80%) |
May 07, 2014 | 15.70 | 15.71 | 15.33 | 15.49 | 628,021 | -0.13(-0.84%) |
May 06, 2014 | 15.85 | 15.95 | 15.61 | 15.62 | 512,337 | -0.29(-1.80%) |
May 05, 2014 | 15.70 | 15.92 | 15.58 | 15.91 | 456,281 | +0.16(+1.03%) |
May 02, 2014 | 16.08 | 16.16 | 15.72 | 15.75 | 785,748 | -0.29(-1.83%) |