Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.81 | 13.84 | 13.75 | 13.79 | 248,767 | +0.09(+0.66%) |
Mar 30, 2015 | 13.54 | 13.70 | 13.54 | 13.70 | 371,491 | +0.19(+1.40%) |
Mar 27, 2015 | 13.46 | 13.56 | 13.46 | 13.51 | 204,464 | +0.05(+0.34%) |
Mar 26, 2015 | 13.49 | 13.54 | 13.46 | 13.46 | 294,017 | -0.12(-0.87%) |
Mar 25, 2015 | 13.67 | 13.68 | 13.58 | 13.58 | 277,949 | -0.01(-0.07%) |
Mar 24, 2015 | 13.63 | 13.64 | 13.55 | 13.59 | 564,268 | -0.04(-0.27%) |
Mar 23, 2015 | 13.60 | 13.70 | 13.59 | 13.63 | 523,499 | -0.09(-0.66%) |
Mar 20, 2015 | 13.75 | 13.84 | 13.70 | 13.72 | 402,517 | -0.10(-0.72%) |
Mar 19, 2015 | 13.93 | 13.94 | 13.79 | 13.82 | 372,602 | -0.17(-1.23%) |
Mar 18, 2015 | 13.79 | 14.02 | 13.74 | 13.99 | 306,642 | +0.16(+1.18%) |
Mar 17, 2015 | 13.70 | 13.85 | 13.67 | 13.83 | 261,956 | +0.03(+0.20%) |
Mar 16, 2015 | 13.74 | 13.83 | 13.74 | 13.80 | 283,732 | +0.27(+2.00%) |
Mar 13, 2015 | 13.57 | 13.57 | 13.50 | 13.53 | 249,726 | -0.04(-0.27%) |
Mar 12, 2015 | 13.62 | 13.66 | 13.56 | 13.56 | 280,203 | -0.13(-0.92%) |
Mar 11, 2015 | 13.73 | 13.75 | 13.67 | 13.69 | 286,455 | +0.08(+0.60%) |
Mar 10, 2015 | 13.72 | 13.72 | 13.58 | 13.61 | 462,713 | -0.56(-3.95%) |
Mar 09, 2015 | 14.18 | 14.21 | 14.12 | 14.17 | 415,600 | +0.13(+0.90%) |
Mar 06, 2015 | 14.16 | 14.17 | 14.01 | 14.04 | 423,970 | -0.52(-3.54%) |
Mar 05, 2015 | 14.60 | 14.66 | 14.52 | 14.56 | 608,388 | +0.33(+2.35%) |
Mar 04, 2015 | 14.15 | 14.27 | 14.12 | 14.22 | 885,668 | +0.14(+0.96%) |
Mar 03, 2015 | 14.39 | 14.45 | 14.03 | 14.09 | 868,559 | -0.78(-5.23%) |
Mar 02, 2015 | 14.84 | 14.89 | 14.77 | 14.87 | 417,871 | -0.42(-2.72%) |
Feb 27, 2015 | 15.26 | 15.40 | 15.19 | 15.28 | 587,549 | +0.27(+1.81%) |
Feb 26, 2015 | 15.01 | 15.03 | 14.99 | 15.01 | 236,897 | +0.01(+0.06%) |
Feb 25, 2015 | 14.96 | 15.04 | 14.96 | 15.00 | 272,940 | -0.22(-1.43%) |
Feb 24, 2015 | 15.21 | 15.25 | 15.18 | 15.22 | 346,854 | +0.01(+0.06%) |
Feb 23, 2015 | 15.31 | 15.34 | 15.20 | 15.21 | 253,631 | -0.17(-1.12%) |
Feb 20, 2015 | 15.24 | 15.38 | 15.20 | 15.38 | 341,050 | +0.14(+0.95%) |
Feb 19, 2015 | 15.22 | 15.29 | 15.15 | 15.24 | 329,933 | -0.05(-0.35%) |
Feb 18, 2015 | 15.32 | 15.34 | 15.22 | 15.29 | 281,351 | +0.12(+0.77%) |
Feb 17, 2015 | 15.16 | 15.19 | 15.10 | 15.17 | 494,892 | -0.10(-0.65%) |
Feb 13, 2015 | 15.33 | 15.27 | 15.27 | 15.27 | 327,997 | +0.04(+0.24%) |
Feb 12, 2015 | 15.09 | 15.28 | 15.09 | 15.24 | 590,494 | +0.60(+4.07%) |
Feb 11, 2015 | 14.60 | 14.69 | 14.44 | 14.64 | 962,593 | -0.27(-1.82%) |
Feb 10, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 862,592 | -0.29(-1.90%) |
Feb 09, 2015 | 15.07 | 15.28 | 15.07 | 15.20 | 1,001,135 | +0.09(+0.60%) |
Feb 06, 2015 | 14.90 | 15.29 | 14.90 | 15.11 | 1,985,196 | -0.09(-0.59%) |
Feb 05, 2015 | 14.96 | 15.23 | 14.96 | 15.20 | 1,057,033 | +0.45(+3.06%) |
Feb 04, 2015 | 14.59 | 14.81 | 14.57 | 14.75 | 799,271 | +0.63(+4.48%) |
Feb 03, 2015 | 13.99 | 14.12 | 13.96 | 14.12 | 409,648 | +0.30(+2.16%) |
Feb 02, 2015 | 13.69 | 13.84 | 13.65 | 13.82 | 313,319 | +0.31(+2.27%) |
Jan 30, 2015 | 13.61 | 13.67 | 13.48 | 13.51 | 395,231 | -0.26(-1.90%) |
Jan 29, 2015 | 13.74 | 13.78 | 13.65 | 13.77 | 300,486 | -0.08(-0.59%) |
Jan 28, 2015 | 13.99 | 14.00 | 13.84 | 13.85 | 228,189 | -0.14(-1.03%) |
Jan 27, 2015 | 13.90 | 14.04 | 13.86 | 14.00 | 203,292 | -0.07(-0.51%) |
Jan 26, 2015 | 13.98 | 14.15 | 13.98 | 14.07 | 318,623 | -0.07(-0.51%) |
Jan 23, 2015 | 14.14 | 14.16 | 14.08 | 14.14 | 283,225 | -0.12(-0.82%) |
Jan 22, 2015 | 14.18 | 14.27 | 14.11 | 14.26 | 339,192 | +0.14(+0.96%) |
Jan 21, 2015 | 13.91 | 14.15 | 13.91 | 14.12 | 401,084 | +0.33(+2.42%) |
Jan 20, 2015 | 13.63 | 13.82 | 13.60 | 13.79 | 395,706 | +0.32(+2.35%) |
Jan 16, 2015 | 13.37 | 13.48 | 13.33 | 13.47 | 348,275 | +0.01(+0.07%) |
Jan 15, 2015 | 13.59 | 13.60 | 13.46 | 13.46 | 253,392 | -0.01(-0.07%) |
Jan 14, 2015 | 13.35 | 13.52 | 13.35 | 13.47 | 297,833 | +0.06(+0.47%) |
Jan 13, 2015 | 13.31 | 13.50 | 13.27 | 13.41 | 489,805 | +0.48(+3.70%) |
Jan 12, 2015 | 13.00 | 13.01 | 12.87 | 12.93 | 330,220 | -0.14(-1.11%) |
Jan 09, 2015 | 13.07 | 13.17 | 12.99 | 13.08 | 658,020 | +0.55(+4.40%) |
Jan 08, 2015 | 12.46 | 12.61 | 12.46 | 12.52 | 348,761 | +0.09(+0.73%) |
Jan 07, 2015 | 12.38 | 12.55 | 12.38 | 12.43 | 604,575 | +0.23(+1.85%) |
Jan 06, 2015 | 12.29 | 12.34 | 12.15 | 12.21 | 414,218 | +0.02(+0.15%) |
Jan 05, 2015 | 12.15 | 12.23 | 12.11 | 12.19 | 299,558 | -0.01(-0.07%) |
Jan 02, 2015 | 12.33 | 12.34 | 12.20 | 12.20 | 291,950 | +0.05(+0.37%) |
Dec 31, 2014 | 12.21 | 12.15 | 12.15 | 12.15 | 215,677 | +0.05(+0.37%) |
Dec 30, 2014 | 12.24 | 12.24 | 12.11 | 12.11 | 380,643 | -0.29(-2.33%) |
Dec 29, 2014 | 12.35 | 12.47 | 12.35 | 12.40 | 162,759 | +0.01(+0.07%) |
Dec 26, 2014 | 12.45 | 12.48 | 12.37 | 12.39 | 183,422 | +0.16(+1.33%) |
Dec 24, 2014 | 12.23 | 12.23 | 12.23 | 12.23 | 153,596 | -0.14(-1.10%) |
Dec 23, 2014 | 12.31 | 12.43 | 12.30 | 12.36 | 255,732 | +0.14(+1.18%) |
Dec 22, 2014 | 12.19 | 12.31 | 12.19 | 12.22 | 494,509 | -0.07(-0.59%) |
Dec 19, 2014 | 12.29 | 12.36 | 12.25 | 12.29 | 507,646 | +0.13(+1.04%) |
Dec 18, 2014 | 12.16 | 12.17 | 12.06 | 12.16 | 268,989 | +0.10(+0.82%) |
Dec 17, 2014 | 11.96 | 12.22 | 11.96 | 12.06 | 703,266 | +0.22(+1.83%) |
Dec 16, 2014 | 11.71 | 12.01 | 11.68 | 11.85 | 627,223 | -0.01(-0.08%) |
Dec 15, 2014 | 11.93 | 11.98 | 11.74 | 11.86 | 499,917 | -0.39(-3.17%) |
Dec 12, 2014 | 12.36 | 12.39 | 12.24 | 12.24 | 275,386 | -0.23(-1.88%) |
Dec 11, 2014 | 12.39 | 12.57 | 12.39 | 12.48 | 544,622 | +0.19(+1.54%) |
Dec 10, 2014 | 12.40 | 12.40 | 12.25 | 12.29 | 431,001 | -0.14(-1.09%) |
Dec 09, 2014 | 12.43 | 12.56 | 12.34 | 12.43 | 534,667 | -0.40(-3.10%) |
Dec 08, 2014 | 12.89 | 12.93 | 12.79 | 12.82 | 500,006 | -0.32(-2.41%) |
Dec 05, 2014 | 13.08 | 13.16 | 13.00 | 13.14 | 384,636 | -0.23(-1.76%) |
Dec 04, 2014 | 13.45 | 13.48 | 13.31 | 13.37 | 838,056 | +0.26(+2.00%) |
Dec 03, 2014 | 13.14 | 13.19 | 13.09 | 13.11 | 206,690 | -0.25(-1.89%) |
Dec 02, 2014 | 13.37 | 13.43 | 13.33 | 13.37 | 275,977 | +0.06(+0.48%) |
Dec 01, 2014 | 13.26 | 13.32 | 13.16 | 13.30 | 531,408 | -0.41(-2.97%) |
Nov 28, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 219,146 | -0.17(-1.24%) |
Nov 26, 2014 | 13.80 | 13.88 | 13.88 | 13.88 | 240,022 | +0.13(+0.92%) |
Nov 25, 2014 | 13.78 | 13.85 | 13.74 | 13.75 | 486,922 | +0.29(+2.15%) |
Nov 24, 2014 | 13.61 | 13.61 | 13.43 | 13.46 | 297,928 | -0.16(-1.19%) |
Nov 21, 2014 | 13.60 | 13.70 | 13.48 | 13.63 | 785,091 | +0.50(+3.79%) |
Nov 20, 2014 | 13.08 | 13.18 | 13.07 | 13.13 | 298,898 | +0.10(+0.76%) |
Nov 19, 2014 | 13.09 | 13.10 | 13.03 | 13.03 | 407,273 | +0.04(+0.28%) |
Nov 18, 2014 | 12.95 | 13.01 | 12.93 | 12.99 | 286,455 | -0.11(-0.83%) |
Nov 17, 2014 | 13.09 | 13.20 | 13.09 | 13.10 | 241,268 | -0.26(-1.96%) |
Nov 14, 2014 | 13.33 | 13.41 | 13.26 | 13.37 | 448,468 | +0.16(+1.23%) |
Nov 13, 2014 | 13.20 | 13.24 | 13.15 | 13.20 | 411,356 | +0.03(+0.21%) |
Nov 12, 2014 | 13.12 | 13.19 | 13.11 | 13.18 | 282,894 | +0.12(+0.90%) |
Nov 11, 2014 | 13.00 | 13.09 | 12.96 | 13.06 | 389,753 | +0.00(+0.00%) |
Nov 10, 2014 | 13.05 | 13.15 | 13.00 | 13.06 | 791,447 | -0.25(-1.90%) |
Nov 07, 2014 | 13.25 | 13.31 | 13.18 | 13.31 | 362,764 | -0.03(-0.20%) |
Nov 06, 2014 | 13.37 | 13.42 | 13.30 | 13.34 | 220,953 | +0.08(+0.61%) |
Nov 05, 2014 | 13.24 | 13.27 | 13.16 | 13.26 | 207,927 | -0.08(-0.61%) |
Nov 04, 2014 | 13.36 | 13.40 | 13.28 | 13.34 | 256,067 | -0.01(-0.07%) |
Nov 03, 2014 | 13.46 | 13.46 | 13.28 | 13.35 | 326,998 | -0.19(-1.40%) |
Oct 31, 2014 | 13.54 | 13.61 | 13.49 | 13.54 | 255,414 | +0.19(+1.42%) |
Oct 30, 2014 | 13.38 | 13.44 | 13.31 | 13.35 | 176,367 | -0.05(-0.34%) |
Oct 29, 2014 | 13.41 | 13.48 | 13.32 | 13.39 | 259,207 | +0.03(+0.20%) |
Oct 28, 2014 | 13.26 | 13.37 | 13.26 | 13.37 | 413,764 | +0.34(+2.64%) |
Oct 27, 2014 | 13.00 | 13.09 | 12.99 | 13.02 | 234,701 | +0.04(+0.28%) |
Oct 24, 2014 | 12.92 | 13.09 | 12.86 | 12.99 | 686,161 | +0.11(+0.84%) |
Oct 23, 2014 | 12.91 | 12.96 | 12.71 | 12.88 | 621,559 | -0.17(-1.32%) |
Oct 22, 2014 | 13.18 | 13.19 | 13.04 | 13.05 | 311,139 | -0.25(-1.90%) |
Oct 21, 2014 | 13.25 | 13.34 | 13.21 | 13.30 | 357,851 | -0.02(-0.14%) |
Oct 20, 2014 | 13.25 | 13.35 | 13.23 | 13.32 | 211,007 | -0.06(-0.47%) |
Oct 17, 2014 | 13.36 | 13.46 | 13.31 | 13.38 | 246,483 | +0.15(+1.16%) |
Oct 16, 2014 | 13.11 | 13.36 | 13.10 | 13.23 | 397,167 | -0.18(-1.35%) |
Oct 15, 2014 | 13.35 | 13.46 | 13.17 | 13.41 | 295,383 | +0.06(+0.47%) |
Oct 14, 2014 | 13.34 | 13.41 | 13.25 | 13.35 | 393,658 | +0.05(+0.41%) |
Oct 13, 2014 | 13.39 | 13.46 | 13.27 | 13.29 | 328,023 | +0.16(+1.24%) |
Oct 10, 2014 | 13.32 | 13.32 | 13.13 | 13.13 | 432,430 | -0.29(-2.16%) |
Oct 09, 2014 | 13.54 | 13.55 | 13.38 | 13.42 | 460,757 | -0.02(-0.13%) |
Oct 08, 2014 | 13.29 | 13.46 | 13.21 | 13.44 | 386,387 | +0.17(+1.29%) |
Oct 07, 2014 | 13.42 | 13.43 | 13.25 | 13.27 | 359,438 | -0.14(-1.08%) |
Oct 06, 2014 | 13.46 | 13.53 | 13.37 | 13.41 | 385,969 | -0.05(-0.34%) |
Oct 03, 2014 | 13.45 | 13.53 | 13.38 | 13.46 | 962,818 | +0.14(+1.02%) |
Oct 02, 2014 | 13.38 | 13.45 | 13.08 | 13.32 | 736,797 | -0.13(-0.94%) |
Oct 01, 2014 | 13.50 | 13.52 | 13.37 | 13.45 | 1,002,940 | -0.14(-1.00%) |
Sep 30, 2014 | 13.47 | 13.60 | 13.45 | 13.58 | 575,330 | -0.14(-1.05%) |
Sep 29, 2014 | 13.82 | 13.82 | 13.72 | 13.73 | 256,589 | -0.40(-2.82%) |
Sep 26, 2014 | 14.08 | 14.19 | 14.07 | 14.12 | 317,721 | -0.01(-0.06%) |
Sep 25, 2014 | 14.12 | 14.17 | 14.02 | 14.13 | 445,509 | -0.32(-2.19%) |
Sep 24, 2014 | 14.40 | 14.50 | 14.31 | 14.45 | 328,992 | +0.14(+0.95%) |
Sep 23, 2014 | 14.29 | 14.44 | 14.27 | 14.31 | 513,730 | +0.14(+0.96%) |
Sep 22, 2014 | 14.30 | 14.31 | 14.12 | 14.18 | 562,769 | -0.36(-2.49%) |
Sep 19, 2014 | 14.74 | 14.75 | 14.47 | 14.54 | 1,122,661 | -0.52(-3.42%) |
Sep 18, 2014 | 15.04 | 15.08 | 15.01 | 15.06 | 320,329 | -0.09(-0.60%) |
Sep 17, 2014 | 15.22 | 15.28 | 15.13 | 15.15 | 268,531 | -0.25(-1.64%) |
Sep 16, 2014 | 15.23 | 15.51 | 15.15 | 15.40 | 654,669 | -0.41(-2.57%) |
Sep 15, 2014 | 15.92 | 16.08 | 15.79 | 15.81 | 276,634 | -0.27(-1.69%) |
Sep 12, 2014 | 16.06 | 16.10 | 15.99 | 16.08 | 474,636 | +0.19(+1.19%) |
Sep 11, 2014 | 15.81 | 15.93 | 15.81 | 15.89 | 680,430 | +0.20(+1.27%) |
Sep 10, 2014 | 15.62 | 15.71 | 15.52 | 15.69 | 496,051 | -0.30(-1.87%) |
Sep 09, 2014 | 16.02 | 16.07 | 15.95 | 15.99 | 209,494 | -0.08(-0.51%) |
Sep 08, 2014 | 16.18 | 16.18 | 16.03 | 16.07 | 343,683 | -0.13(-0.78%) |
Sep 05, 2014 | 16.15 | 16.22 | 16.08 | 16.19 | 703,642 | +0.16(+1.01%) |
Sep 04, 2014 | 16.16 | 16.01 | 16.02 | 16.03 | 472,427 | +0.02(+0.11%) |
Sep 03, 2014 | 16.10 | 16.40 | 15.99 | 16.01 | 749,769 | -0.28(-1.72%) |
Sep 02, 2014 | 16.41 | 16.45 | 16.15 | 16.29 | 690,281 | +0.27(+1.69%) |
Aug 29, 2014 | 16.08 | 16.02 | 16.02 | 16.02 | 1,050,279 | +0.50(+3.20%) |
Aug 28, 2014 | 15.46 | 15.58 | 15.30 | 15.53 | 671,596 | +0.23(+1.48%) |
Aug 27, 2014 | 15.26 | 15.32 | 15.25 | 15.30 | 529,827 | +0.07(+0.47%) |
Aug 26, 2014 | 15.27 | 15.28 | 15.21 | 15.23 | 308,366 | -0.03(-0.18%) |
Aug 25, 2014 | 15.25 | 15.29 | 15.23 | 15.25 | 334,291 | -0.06(-0.41%) |
Aug 22, 2014 | 15.37 | 15.37 | 15.27 | 15.32 | 467,986 | -0.08(-0.53%) |
Aug 21, 2014 | 15.47 | 15.54 | 15.36 | 15.40 | 226,885 | +0.04(+0.23%) |
Aug 20, 2014 | 15.38 | 15.39 | 15.31 | 15.36 | 230,928 | -0.16(-1.05%) |
Aug 19, 2014 | 15.55 | 15.56 | 15.45 | 15.53 | 529,258 | -0.03(-0.17%) |
Aug 18, 2014 | 15.57 | 15.57 | 15.51 | 15.55 | 541,000 | +0.65(+4.37%) |
Aug 15, 2014 | 15.04 | 15.07 | 14.83 | 14.90 | 347,718 | -0.18(-1.20%) |
Aug 14, 2014 | 15.14 | 15.14 | 15.02 | 15.08 | 495,069 | +0.00(+0.00%) |
Aug 13, 2014 | 15.15 | 15.18 | 15.02 | 15.08 | 594,303 | +0.23(+1.52%) |
Aug 12, 2014 | 14.83 | 14.87 | 14.75 | 14.86 | 419,717 | -0.09(-0.60%) |
Aug 11, 2014 | 14.89 | 14.96 | 14.87 | 14.95 | 331,306 | +0.12(+0.79%) |
Aug 08, 2014 | 14.69 | 14.79 | 14.64 | 14.83 | 800,004 | +0.32(+2.18%) |
Aug 07, 2014 | 14.87 | 14.88 | 14.37 | 14.51 | 923,283 | -0.54(-3.60%) |
Aug 06, 2014 | 15.09 | 15.09 | 14.99 | 15.06 | 498,499 | -0.73(-4.64%) |
Aug 05, 2014 | 15.88 | 15.90 | 15.75 | 15.79 | 611,943 | -0.08(-0.51%) |
Aug 04, 2014 | 15.80 | 15.87 | 15.74 | 15.87 | 480,045 | +0.32(+2.03%) |
Aug 01, 2014 | 15.52 | 15.59 | 15.46 | 15.55 | 447,201 | -0.14(-0.92%) |
Jul 31, 2014 | 15.75 | 15.82 | 15.65 | 15.70 | 333,683 | -0.02(-0.11%) |
Jul 30, 2014 | 15.78 | 15.79 | 15.62 | 15.71 | 370,632 | -0.04(-0.23%) |
Jul 29, 2014 | 15.89 | 15.91 | 15.75 | 15.75 | 426,931 | +0.26(+1.69%) |
Jul 28, 2014 | 15.38 | 15.49 | 15.35 | 15.49 | 428,592 | +0.39(+2.57%) |
Jul 25, 2014 | 15.12 | 15.12 | 15.03 | 15.10 | 265,579 | +0.01(+0.06%) |
Jul 24, 2014 | 15.05 | 15.13 | 15.04 | 15.09 | 392,308 | +0.21(+1.40%) |
Jul 23, 2014 | 14.87 | 14.91 | 14.84 | 14.88 | 319,583 | -0.07(-0.48%) |
Jul 22, 2014 | 14.91 | 15.03 | 14.87 | 14.96 | 428,916 | +0.18(+1.22%) |
Jul 21, 2014 | 14.69 | 14.77 | 14.68 | 14.77 | 253,803 | -0.08(-0.55%) |
Jul 18, 2014 | 14.91 | 14.91 | 14.81 | 14.86 | 215,946 | -0.10(-0.66%) |
Jul 17, 2014 | 15.06 | 15.09 | 14.92 | 14.96 | 310,821 | -0.09(-0.60%) |
Jul 16, 2014 | 15.05 | 15.06 | 14.97 | 15.05 | 316,247 | -0.02(-0.12%) |
Jul 15, 2014 | 15.10 | 15.14 | 15.00 | 15.06 | 418,722 | +0.05(+0.36%) |
Jul 14, 2014 | 14.92 | 15.04 | 14.88 | 15.01 | 918,358 | +0.72(+5.06%) |
Jul 11, 2014 | 14.30 | 14.40 | 14.20 | 14.29 | 329,476 | -0.05(-0.32%) |
Jul 10, 2014 | 14.19 | 14.33 | 14.18 | 14.33 | 322,899 | +0.05(+0.32%) |
Jul 09, 2014 | 14.25 | 14.30 | 14.20 | 14.29 | 539,379 | +0.09(+0.64%) |
Jul 08, 2014 | 14.29 | 14.30 | 14.17 | 14.20 | 356,941 | +0.16(+1.16%) |
Jul 07, 2014 | 14.06 | 14.06 | 14.00 | 14.03 | 281,062 | -0.25(-1.77%) |
Jul 03, 2014 | 14.26 | 14.29 | 14.29 | 14.29 | 185,577 | +0.04(+0.25%) |
Jul 02, 2014 | 14.26 | 14.29 | 14.21 | 14.25 | 375,978 | +0.25(+1.81%) |
Jul 01, 2014 | 13.92 | 14.02 | 13.91 | 14.00 | 485,935 | +0.14(+1.04%) |
Jun 30, 2014 | 13.86 | 13.92 | 13.84 | 13.85 | 336,948 | +0.08(+0.59%) |
Jun 27, 2014 | 13.82 | 13.83 | 13.70 | 13.77 | 312,260 | -0.14(-0.98%) |
Jun 26, 2014 | 13.90 | 13.97 | 13.87 | 13.91 | 563,282 | +0.38(+2.81%) |
Jun 25, 2014 | 13.53 | 13.54 | 13.45 | 13.53 | 389,345 | -0.01(-0.07%) |
Jun 24, 2014 | 13.63 | 13.70 | 13.52 | 13.54 | 309,579 | -0.11(-0.79%) |
Jun 23, 2014 | 13.69 | 13.71 | 13.62 | 13.65 | 223,073 | -0.17(-1.24%) |
Jun 20, 2014 | 13.97 | 13.97 | 13.78 | 13.82 | 283,142 | -0.24(-1.74%) |
Jun 19, 2014 | 14.10 | 14.12 | 14.01 | 14.06 | 393,711 | -0.04(-0.26%) |
Jun 18, 2014 | 14.02 | 14.10 | 13.94 | 14.10 | 258,846 | +0.18(+1.30%) |
Jun 17, 2014 | 13.94 | 13.96 | 13.88 | 13.92 | 284,757 | +0.02(+0.13%) |
Jun 16, 2014 | 13.98 | 14.00 | 13.86 | 13.90 | 378,896 | +0.00(+0.00%) |
Jun 13, 2014 | 13.87 | 13.92 | 13.84 | 13.90 | 398,993 | +0.27(+1.99%) |
Jun 12, 2014 | 13.74 | 13.78 | 13.60 | 13.63 | 306,857 | +0.06(+0.47%) |
Jun 11, 2014 | 13.64 | 13.68 | 13.55 | 13.56 | 320,325 | -0.07(-0.53%) |
Jun 10, 2014 | 13.66 | 13.71 | 13.61 | 13.64 | 341,408 | +0.37(+2.79%) |
Jun 06, 2014 | 13.30 | 13.34 | 13.27 | 13.27 | 294,734 | -0.04(-0.27%) |
Jun 05, 2014 | 13.30 | 13.37 | 13.25 | 13.30 | 265,926 | -0.11(-0.81%) |
Jun 04, 2014 | 13.46 | 13.48 | 13.41 | 13.41 | 169,019 | -0.18(-1.33%) |
Jun 03, 2014 | 13.56 | 13.63 | 13.51 | 13.59 | 289,107 | +0.04(+0.27%) |
Jun 02, 2014 | 13.62 | 13.64 | 13.54 | 13.55 | 290,666 | +0.04(+0.27%) |
May 30, 2014 | 13.55 | 13.60 | 13.47 | 13.52 | 483,318 | +0.28(+2.12%) |
May 29, 2014 | 13.24 | 13.26 | 13.15 | 13.24 | 388,669 | -0.19(-1.41%) |
May 28, 2014 | 13.50 | 13.50 | 13.39 | 13.43 | 337,411 | +0.05(+0.34%) |
May 27, 2014 | 13.51 | 13.51 | 13.34 | 13.38 | 296,605 | -0.08(-0.60%) |
May 23, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 225,636 | -0.15(-1.13%) |
May 22, 2014 | 13.65 | 13.70 | 13.59 | 13.62 | 173,109 | +0.07(+0.53%) |
May 21, 2014 | 13.55 | 13.61 | 13.50 | 13.55 | 301,391 | +0.21(+1.56%) |
May 20, 2014 | 13.29 | 13.44 | 13.24 | 13.34 | 845,953 | -0.38(-2.77%) |
May 19, 2014 | 13.73 | 13.79 | 13.57 | 13.72 | 735,913 | -0.43(-3.07%) |
May 16, 2014 | 13.98 | 14.15 | 13.98 | 14.15 | 683,784 | +0.17(+1.23%) |
May 15, 2014 | 13.93 | 14.00 | 13.84 | 13.98 | 829,597 | -0.14(-0.96%) |
May 14, 2014 | 14.26 | 14.34 | 14.11 | 14.12 | 884,261 | -0.23(-1.64%) |
May 13, 2014 | 14.25 | 14.36 | 14.22 | 14.35 | 319,166 | -0.07(-0.50%) |
May 12, 2014 | 14.47 | 14.50 | 14.39 | 14.42 | 730,279 | +0.11(+0.76%) |
May 09, 2014 | 14.43 | 14.50 | 14.23 | 14.31 | 871,680 | -0.39(-2.64%) |
May 08, 2014 | 14.71 | 14.76 | 14.54 | 14.70 | 926,382 | +0.31(+2.13%) |
May 07, 2014 | 14.36 | 14.41 | 14.30 | 14.40 | 614,432 | +0.44(+3.17%) |
May 06, 2014 | 13.87 | 13.98 | 13.86 | 13.95 | 450,425 | +0.05(+0.33%) |
May 05, 2014 | 13.87 | 13.98 | 13.85 | 13.91 | 744,940 | +0.26(+1.92%) |
May 02, 2014 | 13.60 | 13.72 | 13.55 | 13.65 | 700,646 | +0.02(+0.13%) |
May 01, 2014 | 13.82 | 13.82 | 13.54 | 13.63 | 1,270,745 | -0.23(-1.63%) |
Apr 30, 2014 | 13.66 | 13.88 | 13.45 | 13.85 | 1,755,319 | +0.86(+6.61%) |
Apr 29, 2014 | 12.98 | 13.05 | 12.94 | 12.99 | 715,457 | +0.70(+5.66%) |
Apr 28, 2014 | 12.29 | 12.32 | 12.19 | 12.30 | 442,241 | +0.43(+3.66%) |
Apr 25, 2014 | 11.95 | 11.95 | 11.79 | 11.87 | 341,228 | -0.18(-1.50%) |
Apr 24, 2014 | 12.05 | 12.08 | 11.97 | 12.05 | 311,970 | +0.40(+3.41%) |
Apr 23, 2014 | 11.74 | 11.74 | 11.56 | 11.65 | 931,956 | -0.52(-4.31%) |
Apr 22, 2014 | 12.22 | 12.26 | 12.13 | 12.17 | 598,000 | -0.01(-0.07%) |
Apr 21, 2014 | 12.20 | 12.33 | 12.12 | 12.18 | 427,013 | -0.07(-0.59%) |
Apr 17, 2014 | 12.03 | 12.25 | 12.25 | 12.25 | 499,290 | +0.20(+1.69%) |
Apr 16, 2014 | 12.01 | 12.10 | 11.98 | 12.05 | 377,652 | -0.07(-0.58%) |
Apr 15, 2014 | 12.15 | 12.17 | 11.97 | 12.12 | 362,940 | -0.12(-1.01%) |
Apr 14, 2014 | 12.29 | 12.30 | 12.19 | 12.24 | 359,291 | +0.04(+0.29%) |
Apr 11, 2014 | 12.19 | 12.23 | 12.16 | 12.21 | 326,440 | -0.02(-0.14%) |
Apr 10, 2014 | 12.36 | 12.41 | 12.20 | 12.23 | 761,220 | +0.06(+0.51%) |
Apr 09, 2014 | 12.15 | 12.22 | 12.07 | 12.16 | 472,316 | +0.09(+0.73%) |
Apr 08, 2014 | 12.08 | 12.15 | 12.03 | 12.08 | 614,068 | +0.03(+0.22%) |
Apr 07, 2014 | 11.99 | 12.06 | 11.94 | 12.05 | 706,980 | +0.25(+2.10%) |
Apr 04, 2014 | 11.85 | 11.96 | 11.77 | 11.80 | 721,918 | +0.27(+2.31%) |
Apr 03, 2014 | 11.55 | 11.70 | 11.45 | 11.54 | 835,486 | -0.18(-1.51%) |
Apr 02, 2014 | 11.67 | 11.71 | 11.60 | 11.71 | 403,793 | -0.14(-1.20%) |