Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.41 | 21.41 | 21.04 | 21.04 | 39,983 | -0.76(-3.47%) |
Apr 29, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 56,535 | -0.45(-2.02%) |
Apr 28, 2015 | 21.71 | 22.35 | 21.69 | 22.25 | 62,731 | +0.72(+3.34%) |
Apr 27, 2015 | 21.68 | 21.85 | 21.53 | 21.53 | 18,026 | -0.32(-1.46%) |
Apr 24, 2015 | 21.64 | 21.93 | 21.64 | 21.85 | 26,077 | +0.61(+2.85%) |
Apr 23, 2015 | 21.12 | 21.25 | 21.01 | 21.24 | 68,096 | -0.64(-2.91%) |
Apr 22, 2015 | 21.84 | 21.93 | 21.75 | 21.88 | 62,964 | +0.19(+0.88%) |
Apr 21, 2015 | 21.68 | 21.80 | 21.61 | 21.69 | 55,451 | +0.34(+1.59%) |
Apr 20, 2015 | 21.36 | 21.36 | 21.25 | 21.35 | 72,857 | +0.10(+0.47%) |
Apr 17, 2015 | 21.46 | 21.46 | 21.12 | 21.25 | 175,133 | -0.34(-1.60%) |
Apr 16, 2015 | 21.55 | 21.70 | 21.45 | 21.59 | 56,716 | +0.75(+3.62%) |
Apr 15, 2015 | 20.70 | 20.87 | 20.70 | 20.84 | 33,608 | +0.61(+3.02%) |
Apr 14, 2015 | 20.35 | 20.35 | 20.19 | 20.23 | 28,522 | -0.12(-0.59%) |
Apr 13, 2015 | 20.49 | 20.53 | 20.29 | 20.35 | 161,568 | +0.61(+3.09%) |
Apr 10, 2015 | 19.55 | 19.80 | 19.52 | 19.74 | 20,467 | +0.12(+0.61%) |
Apr 09, 2015 | 19.48 | 19.68 | 19.46 | 19.62 | 13,250 | -0.17(-0.86%) |
Apr 08, 2015 | 19.94 | 19.94 | 19.75 | 19.79 | 50,871 | -0.15(-0.75%) |
Apr 07, 2015 | 19.84 | 19.94 | 19.76 | 19.94 | 60,444 | +0.30(+1.53%) |
Apr 06, 2015 | 19.36 | 19.71 | 19.28 | 19.64 | 38,215 | +1.28(+6.97%) |
Apr 02, 2015 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) | |
Apr 01, 2015 | 18.64 | 18.73 | 18.54 | 18.72 | 19,656 | +0.29(+1.57%) |
Mar 31, 2015 | 18.40 | 18.47 | 18.40 | 18.43 | 40,361 | -0.49(-2.59%) |
Mar 30, 2015 | 18.93 | 18.93 | 18.84 | 18.92 | 61,412 | -0.16(-0.84%) |
Mar 27, 2015 | 19.22 | 19.22 | 18.90 | 19.08 | 21,659 | +0.42(+2.25%) |
Mar 26, 2015 | 18.89 | 19.14 | 18.63 | 18.66 | 57,462 | -0.55(-2.86%) |
Mar 25, 2015 | 18.65 | 19.16 | 19.21 | 61,634 | +0.56(+3.01%) | |
Mar 24, 2015 | 18.90 | 18.90 | 18.64 | 18.65 | 103,190 | -0.55(-2.87%) |
Mar 23, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 113,866 | +0.51(+2.73%) |
Mar 20, 2015 | 18.48 | 18.69 | 18.23 | 18.69 | 457,086 | -0.91(-4.64%) |
Mar 19, 2015 | 19.88 | 19.89 | 19.31 | 19.60 | 535,758 | -2.55(-11.51%) |
Mar 18, 2015 | 21.21 | 24.50 | 21.21 | 22.15 | 4,248,322 | +3.93(+21.57%) |
Mar 17, 2015 | 16.00 | 19.20 | 16.00 | 18.22 | 2,241,033 | +3.93(+27.50%) |
Mar 16, 2015 | 14.32 | 14.38 | 14.29 | 14.29 | 56,292 | +0.25(+1.78%) |
Mar 13, 2015 | 14.02 | 14.10 | 14.01 | 14.04 | 15,283 | +0.10(+0.72%) |
Mar 12, 2015 | 13.81 | 13.95 | 13.81 | 13.94 | 16,353 | +0.28(+2.01%) |
Mar 11, 2015 | 13.60 | 13.74 | 13.60 | 13.66 | 10,519 | -0.15(-1.05%) |
Mar 10, 2015 | 13.64 | 13.83 | 13.64 | 13.81 | 28,973 | -0.46(-3.22%) |
Mar 09, 2015 | 14.30 | 14.34 | 14.14 | 14.27 | 38,774 | +0.02(+0.14%) |
Mar 06, 2015 | 14.33 | 14.34 | 14.20 | 14.25 | 35,977 | +0.14(+0.99%) |
Mar 05, 2015 | 14.06 | 14.16 | 14.06 | 14.11 | 118,400 | +0.62(+4.60%) |
Mar 04, 2015 | 13.47 | 13.54 | 13.46 | 13.49 | 15,962 | -0.01(-0.07%) |
Mar 03, 2015 | 13.49 | 13.59 | 13.49 | 13.50 | 32,519 | +0.00(+0.00%) |
Mar 02, 2015 | 13.44 | 13.51 | 13.42 | 13.50 | 26,414 | +0.16(+1.19%) |
Feb 27, 2015 | 13.40 | 13.40 | 13.28 | 13.34 | 60,009 | +0.33(+2.54%) |
Feb 26, 2015 | 13.04 | 13.04 | 12.97 | 13.01 | 32,818 | +0.18(+1.40%) |
Feb 25, 2015 | 12.80 | 12.83 | 12.78 | 12.83 | 10,965 | +0.06(+0.47%) |
Feb 24, 2015 | 12.80 | 12.82 | 12.70 | 12.77 | 27,776 | -0.02(-0.16%) |
Feb 23, 2015 | 12.73 | 12.79 | 12.69 | 12.79 | 20,259 | +0.02(+0.16%) |
Feb 20, 2015 | 12.72 | 12.77 | 12.70 | 12.77 | 35,956 | +0.09(+0.71%) |
Feb 19, 2015 | 12.70 | 12.70 | 12.67 | 12.68 | 13,638 | +0.11(+0.88%) |
Feb 18, 2015 | 12.47 | 12.57 | 12.45 | 12.57 | 28,436 | +0.23(+1.84%) |
Feb 17, 2015 | 12.40 | 12.41 | 12.34 | 12.34 | 23,955 | -0.07(-0.54%) |
Feb 13, 2015 | 12.41 | 12.41 | 12.41 | 0 | +0.01(+0.08%) | |
Feb 12, 2015 | 12.17 | 12.40 | 12.17 | 12.40 | 32,644 | +0.03(+0.24%) |
Feb 11, 2015 | 12.38 | 12.42 | 12.32 | 12.37 | 19,359 | -0.03(-0.24%) |
Feb 10, 2015 | 12.48 | 12.48 | 12.36 | 12.40 | 34,567 | +0.16(+1.27%) |
Feb 09, 2015 | 12.28 | 12.35 | 12.21 | 12.24 | 41,001 | -0.18(-1.45%) |
Feb 06, 2015 | 12.29 | 12.49 | 12.29 | 12.43 | 21,482 | +0.31(+2.52%) |
Feb 05, 2015 | 12.10 | 12.15 | 12.02 | 12.12 | 40,763 | +0.08(+0.66%) |
Feb 04, 2015 | 12.12 | 12.12 | 12.00 | 12.04 | 37,862 | -0.06(-0.50%) |
Feb 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 59,379 | -0.11(-0.90%) |
Feb 02, 2015 | 12.14 | 12.21 | 12.14 | 12.21 | 51,620 | +0.17(+1.41%) |
Jan 30, 2015 | 11.96 | 12.11 | 11.96 | 12.04 | 91,019 | +0.15(+1.30%) |
Jan 29, 2015 | 12.00 | 12.00 | 11.80 | 11.88 | 97,354 | -0.54(-4.31%) |
Jan 28, 2015 | 12.75 | 12.75 | 12.40 | 12.42 | 47,528 | -0.47(-3.65%) |
Jan 27, 2015 | 12.81 | 12.93 | 12.81 | 12.89 | 29,333 | +0.08(+0.62%) |
Jan 26, 2015 | 12.79 | 12.84 | 12.66 | 12.81 | 60,195 | +0.15(+1.14%) |
Jan 23, 2015 | 12.68 | 12.70 | 12.57 | 12.66 | 14,288 | -0.15(-1.13%) |
Jan 22, 2015 | 12.71 | 12.84 | 12.66 | 12.81 | 50,384 | -0.03(-0.23%) |
Jan 21, 2015 | 12.72 | 12.89 | 12.72 | 12.84 | 17,978 | +0.04(+0.29%) |
Jan 20, 2015 | 12.98 | 12.98 | 12.74 | 12.80 | 30,207 | -0.05(-0.37%) |
Jan 16, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.07(+0.55%) | |
Jan 15, 2015 | 12.90 | 12.93 | 12.74 | 12.78 | 48,347 | +0.31(+2.49%) |
Jan 14, 2015 | 12.38 | 12.49 | 12.31 | 12.47 | 33,434 | -0.42(-3.26%) |
Jan 13, 2015 | 12.89 | 0 | +0.17(+1.30%) | |||
Jan 12, 2015 | 12.76 | 12.80 | 12.62 | 12.72 | 37,582 | +0.01(+0.12%) |
Jan 09, 2015 | 12.81 | 12.90 | 12.67 | 12.71 | 46,572 | -0.09(-0.70%) |
Jan 08, 2015 | 12.76 | 12.80 | 12.69 | 12.80 | 43,747 | +0.29(+2.32%) |
Jan 07, 2015 | 12.48 | 12.57 | 12.37 | 12.51 | 26,161 | +0.14(+1.13%) |
Jan 06, 2015 | 12.50 | 12.50 | 12.37 | 12.37 | 70,665 | -0.32(-2.52%) |
Jan 05, 2015 | 12.84 | 13.04 | 12.68 | 12.69 | 115,119 | -0.35(-2.68%) |
Jan 02, 2015 | 12.96 | 13.05 | 12.96 | 13.04 | 23,949 | +0.09(+0.69%) |
Dec 31, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.46%) | |
Dec 30, 2014 | 13.18 | 13.18 | 12.98 | 13.01 | 114,121 | -0.08(-0.61%) |
Dec 29, 2014 | 13.04 | 13.15 | 12.97 | 13.09 | 95,088 | -0.24(-1.80%) |
Dec 26, 2014 | 13.26 | 13.40 | 13.26 | 13.33 | 27,335 | +0.03(+0.19%) |
Dec 24, 2014 | 13.30 | 13.30 | 13.30 | 0 | +0.06(+0.49%) | |
Dec 23, 2014 | 13.31 | 13.31 | 13.20 | 13.24 | 22,575 | +0.04(+0.30%) |
Dec 22, 2014 | 13.22 | 13.29 | 13.17 | 13.20 | 30,734 | -0.07(-0.53%) |
Dec 19, 2014 | 13.24 | 13.30 | 13.24 | 13.27 | 47,391 | -0.20(-1.48%) |
Dec 18, 2014 | 13.40 | 13.50 | 13.34 | 13.47 | 30,844 | +0.21(+1.58%) |
Dec 17, 2014 | 13.29 | 13.41 | 13.26 | 13.26 | 55,294 | -0.04(-0.26%) |
Dec 16, 2014 | 13.29 | 65,266 | -0.28(-2.03%) | |||
Dec 15, 2014 | 13.69 | 13.71 | 13.52 | 13.57 | 42,505 | -0.18(-1.31%) |
Dec 12, 2014 | 13.88 | 13.89 | 13.75 | 13.75 | 28,400 | -0.27(-1.93%) |
Dec 11, 2014 | 14.12 | 14.12 | 14.02 | 14.02 | 21,463 | -0.12(-0.85%) |
Dec 10, 2014 | 14.12 | 14.28 | 14.05 | 14.14 | 19,086 | +0.11(+0.78%) |
Dec 09, 2014 | 14.14 | 14.14 | 13.98 | 14.03 | 49,228 | -0.14(-0.99%) |
Dec 08, 2014 | 14.13 | 14.35 | 14.13 | 14.17 | 36,208 | -0.24(-1.67%) |
Dec 05, 2014 | 14.56 | 14.64 | 14.30 | 14.41 | 350,171 | -0.14(-0.96%) |
Dec 04, 2014 | 14.66 | 14.66 | 14.50 | 14.55 | 27,194 | -0.19(-1.29%) |
Dec 03, 2014 | 14.65 | 14.78 | 14.65 | 14.74 | 38,918 | +0.20(+1.38%) |
Dec 02, 2014 | 14.50 | 14.57 | 14.47 | 14.54 | 21,973 | -0.28(-1.89%) |
Dec 01, 2014 | 14.78 | 14.87 | 14.67 | 14.82 | 43,434 | +0.32(+2.21%) |
Nov 28, 2014 | 14.50 | 14.54 | 14.42 | 14.50 | 51,716 | +0.05(+0.35%) |
Nov 26, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.47(+3.33%) | |
Nov 25, 2014 | 13.93 | 14.00 | 13.93 | 13.98 | 37,100 | +0.19(+1.41%) |
Nov 24, 2014 | 13.80 | 13.81 | 13.76 | 13.79 | 34,810 | -0.01(-0.07%) |
Nov 21, 2014 | 13.83 | 13.85 | 13.76 | 13.80 | 22,578 | +0.18(+1.32%) |
Nov 20, 2014 | 13.57 | 13.67 | 13.57 | 13.62 | 10,631 | -0.01(-0.07%) |
Nov 19, 2014 | 13.76 | 13.76 | 13.63 | 13.63 | 32,544 | -0.27(-1.94%) |
Nov 18, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 25,704 | +0.32(+2.36%) |
Nov 17, 2014 | 13.60 | 13.77 | 13.58 | 7,775 | -0.19(-1.34%) | |
Nov 14, 2014 | 13.82 | 13.82 | 13.70 | 13.77 | 15,292 | +0.26(+1.89%) |
Nov 13, 2014 | 13.65 | 13.65 | 13.50 | 13.51 | 62,186 | -0.04(-0.30%) |
Nov 12, 2014 | 13.57 | 13.61 | 13.55 | 13.55 | 23,398 | +0.15(+1.12%) |
Nov 11, 2014 | 13.45 | 13.45 | 13.34 | 13.40 | 21,924 | +0.25(+1.90%) |
Nov 10, 2014 | 13.21 | 13.32 | 13.08 | 13.15 | 20,388 | +0.02(+0.15%) |
Nov 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 31,493 | -0.14(-1.06%) |
Nov 06, 2014 | 13.20 | 13.32 | 13.19 | 13.27 | 10,307 | -0.21(-1.56%) |
Nov 05, 2014 | 13.66 | 13.66 | 13.44 | 13.48 | 11,356 | +0.02(+0.11%) |
Nov 04, 2014 | 13.46 | 13.49 | 13.36 | 13.46 | 17,589 | -0.32(-2.36%) |
Nov 03, 2014 | 13.24 | 13.79 | 13.24 | 13.79 | 18,553 | +0.12(+0.88%) |
Oct 31, 2014 | 13.53 | 13.68 | 13.33 | 13.67 | 47,834 | +0.73(+5.64%) |
Oct 30, 2014 | 12.94 | 13.00 | 12.86 | 12.94 | 67,509 | -0.86(-6.23%) |
Oct 29, 2014 | 13.35 | 13.85 | 13.35 | 13.80 | 39,857 | +0.90(+6.98%) |
Oct 28, 2014 | 12.97 | 12.97 | 12.81 | 12.90 | 31,617 | -0.01(-0.08%) |
Oct 27, 2014 | 12.94 | 12.72 | 12.72 | 12.91 | 23,299 | +0.19(+1.49%) |
Oct 24, 2014 | 12.67 | 12.73 | 12.63 | 12.72 | 39,237 | -0.30(-2.30%) |
Oct 23, 2014 | 13.01 | 13.05 | 12.99 | 13.02 | 26,666 | +0.01(+0.08%) |
Oct 22, 2014 | 13.00 | 13.04 | 12.98 | 13.01 | 126,479 | +0.06(+0.46%) |
Oct 21, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 25,524 | +0.17(+1.33%) |
Oct 20, 2014 | 12.65 | 12.83 | 12.65 | 12.78 | 24,820 | +0.11(+0.87%) |
Oct 17, 2014 | 12.62 | 12.75 | 12.60 | 12.67 | 33,508 | +0.08(+0.68%) |
Oct 16, 2014 | 12.62 | 12.66 | 12.43 | 12.59 | 40,742 | -0.19(-1.49%) |
Oct 15, 2014 | 12.78 | 12.81 | 12.62 | 12.78 | 32,628 | -0.05(-0.43%) |
Oct 14, 2014 | 12.88 | 12.96 | 12.82 | 12.83 | 22,407 | +0.14(+1.14%) |
Oct 13, 2014 | 12.81 | 12.83 | 12.69 | 12.69 | 47,321 | -0.11(-0.86%) |
Oct 10, 2014 | 12.94 | 12.94 | 12.79 | 12.79 | 13,404 | -0.16(-1.24%) |
Oct 09, 2014 | 13.08 | 13.10 | 12.95 | 12.96 | 18,100 | -0.29(-2.15%) |
Oct 08, 2014 | 13.00 | 13.24 | 12.99 | 13.24 | 17,370 | +0.13(+1.03%) |
Oct 07, 2014 | 13.30 | 13.33 | 13.11 | 13.11 | 16,512 | -0.18(-1.35%) |
Oct 06, 2014 | 13.18 | 13.30 | 13.18 | 13.29 | 12,519 | +0.18(+1.33%) |
Oct 03, 2014 | 13.13 | 13.13 | 13.07 | 13.11 | 12,930 | -0.02(-0.15%) |
Oct 02, 2014 | 13.18 | 13.19 | 13.08 | 13.13 | 30,097 | -0.20(-1.50%) |
Oct 01, 2014 | 13.39 | 13.40 | 13.29 | 13.33 | 27,881 | -0.26(-1.88%) |
Sep 30, 2014 | 13.59 | 13.59 | 13.54 | 13.59 | 34,157 | -0.01(-0.07%) |
Sep 29, 2014 | 13.63 | 13.66 | 13.53 | 13.60 | 33,841 | -0.21(-1.49%) |
Sep 26, 2014 | 13.76 | 13.82 | 13.75 | 13.80 | 32,653 | +0.05(+0.36%) |
Sep 25, 2014 | 13.95 | 13.95 | 13.73 | 13.75 | 10,159 | -0.04(-0.29%) |
Sep 24, 2014 | 13.75 | 13.89 | 13.72 | 13.79 | 29,130 | -0.18(-1.29%) |
Sep 23, 2014 | 14.03 | 14.07 | 13.97 | 13.97 | 73,708 | -0.12(-0.82%) |
Sep 22, 2014 | 13.90 | 14.09 | 13.90 | 14.09 | 39,944 | +0.16(+1.15%) |
Sep 19, 2014 | 13.90 | 13.94 | 13.88 | 13.93 | 38,850 | -0.14(-1.03%) |
Sep 18, 2014 | 13.85 | 14.09 | 13.85 | 14.07 | 10,370 | +0.16(+1.15%) |
Sep 17, 2014 | 13.92 | 14.00 | 13.89 | 13.91 | 12,800 | -0.25(-1.77%) |
Sep 16, 2014 | 13.96 | 14.16 | 13.96 | 14.16 | 21,517 | +0.40(+2.91%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.75 | 13.76 | 10,354 | -0.02(-0.15%) |
Sep 12, 2014 | 13.79 | 13.84 | 13.75 | 13.78 | 63,816 | -0.17(-1.22%) |
Sep 11, 2014 | 14.00 | 14.00 | 13.92 | 13.95 | 7,587 | -0.06(-0.43%) |
Sep 10, 2014 | 14.01 | 13.73 | 14.01 | 36,078 | +0.28(+2.04%) | |
Sep 09, 2014 | 13.77 | 13.78 | 13.70 | 13.73 | 15,988 | -0.17(-1.19%) |
Sep 08, 2014 | 13.96 | 14.03 | 13.82 | 13.90 | 46,895 | -0.26(-1.87%) |
Sep 05, 2014 | 14.15 | 14.18 | 14.15 | 14.16 | 10,746 | +0.02(+0.11%) |
Sep 04, 2014 | 14.19 | 14.19 | 14.12 | 14.14 | 53,727 | -0.02(-0.17%) |
Sep 03, 2014 | 14.16 | 14.21 | 14.12 | 14.17 | 34,940 | -0.13(-0.92%) |
Sep 02, 2014 | 14.45 | 14.45 | 14.30 | 14.30 | 32,443 | +0.41(+2.95%) |
Aug 29, 2014 | 13.89 | 13.89 | 13.89 | 0 | +0.19(+1.35%) | |
Aug 28, 2014 | 13.74 | 13.75 | 13.70 | 13.71 | 18,066 | -0.14(-1.01%) |
Aug 27, 2014 | 13.90 | 13.90 | 13.83 | 13.85 | 6,473 | -0.04(-0.29%) |
Aug 26, 2014 | 13.96 | 13.96 | 13.85 | 13.88 | 22,735 | -0.14(-1.00%) |
Aug 25, 2014 | 13.96 | 14.06 | 13.96 | 14.03 | 9,521 | +0.10(+0.72%) |
Aug 22, 2014 | 14.00 | 14.00 | 13.90 | 13.93 | 13,679 | -0.06(-0.45%) |
Aug 21, 2014 | 13.86 | 13.99 | 13.86 | 13.99 | 16,445 | -0.02(-0.15%) |
Aug 20, 2014 | 14.00 | 14.05 | 13.92 | 14.01 | 15,442 | -0.17(-1.20%) |
Aug 19, 2014 | 14.26 | 14.26 | 14.18 | 14.18 | 14,006 | -0.17(-1.18%) |
Aug 18, 2014 | 14.39 | 14.39 | 14.28 | 14.35 | 50,641 | +0.57(+4.14%) |
Aug 15, 2014 | 13.74 | 13.78 | 13.72 | 13.78 | 35,052 | +0.31(+2.29%) |
Aug 14, 2014 | 13.54 | 13.55 | 13.40 | 13.47 | 14,822 | +0.09(+0.67%) |
Aug 13, 2014 | 13.36 | 13.42 | 13.36 | 13.38 | 16,184 | +0.07(+0.53%) |
Aug 12, 2014 | 13.49 | 13.49 | 13.30 | 13.31 | 11,398 | -0.13(-0.97%) |
Aug 11, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 20,198 | +0.09(+0.67%) |
Aug 08, 2014 | 13.36 | 13.37 | 13.25 | 13.35 | 37,179 | -0.05(-0.37%) |
Aug 07, 2014 | 13.41 | 13.50 | 13.40 | 13.40 | 20,711 | -0.06(-0.45%) |
Aug 06, 2014 | 13.45 | 13.52 | 13.36 | 13.46 | 34,609 | +0.00(+0.00%) |
Aug 05, 2014 | 13.65 | 13.65 | 13.43 | 13.46 | 80,417 | -0.22(-1.61%) |
Aug 04, 2014 | 13.72 | 13.72 | 13.60 | 13.68 | 10,568 | -0.07(-0.51%) |
Aug 01, 2014 | 13.77 | 13.84 | 13.74 | 13.75 | 46,443 | -0.08(-0.58%) |
Jul 31, 2014 | 13.97 | 13.98 | 13.80 | 13.83 | 85,311 | -0.52(-3.62%) |
Jul 30, 2014 | 14.38 | 14.54 | 14.23 | 14.35 | 84,430 | -0.76(-5.03%) |
Jul 29, 2014 | 15.21 | 15.23 | 15.11 | 15.11 | 17,019 | -0.10(-0.66%) |
Jul 28, 2014 | 15.20 | 15.31 | 15.20 | 15.21 | 15,911 | -0.38(-2.43%) |
Jul 25, 2014 | 15.59 | 15.63 | 15.56 | 15.59 | 5,671 | +0.07(+0.48%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.50 | 15.52 | 21,616 | -0.25(-1.61%) |
Jul 23, 2014 | 15.98 | 15.98 | 15.70 | 15.77 | 770,204 | -0.13(-0.82%) |
Jul 22, 2014 | 15.86 | 15.92 | 15.84 | 15.90 | 35,662 | +0.45(+2.91%) |
Jul 21, 2014 | 15.48 | 15.48 | 15.35 | 15.45 | 44,725 | -0.11(-0.71%) |
Jul 18, 2014 | 15.51 | 15.57 | 15.47 | 15.56 | 81,391 | +0.19(+1.24%) |
Jul 17, 2014 | 15.52 | 15.52 | 15.36 | 15.37 | 26,726 | -0.14(-0.90%) |
Jul 16, 2014 | 15.62 | 15.62 | 15.47 | 15.51 | 15,561 | +0.11(+0.71%) |
Jul 15, 2014 | 15.48 | 15.48 | 15.32 | 15.40 | 118,699 | +0.03(+0.20%) |
Jul 14, 2014 | 15.39 | 15.44 | 15.28 | 15.37 | 13,308 | +0.30(+1.99%) |
Jul 11, 2014 | 15.15 | 15.15 | 15.00 | 15.07 | 17,578 | -0.14(-0.92%) |
Jul 10, 2014 | 15.36 | 15.36 | 15.11 | 15.21 | 21,643 | -0.38(-2.44%) |
Jul 09, 2014 | 15.53 | 15.62 | 15.53 | 15.59 | 6,788 | +0.08(+0.52%) |
Jul 08, 2014 | 15.62 | 15.62 | 15.44 | 15.51 | 39,379 | -0.21(-1.34%) |
Jul 07, 2014 | 15.68 | 15.72 | 15.66 | 15.72 | 13,843 | +0.10(+0.64%) |
Jul 03, 2014 | 15.62 | 15.62 | 15.62 | 0 | +0.28(+1.86%) | |
Jul 02, 2014 | 15.43 | 15.43 | 15.30 | 15.34 | 58,127 | +0.20(+1.29%) |
Jul 01, 2014 | 15.06 | 15.16 | 15.06 | 15.14 | 20,460 | +0.19(+1.27%) |
Jun 30, 2014 | 14.84 | 15.00 | 14.82 | 14.95 | 40,243 | +0.16(+1.08%) |
Jun 27, 2014 | 14.80 | 14.85 | 14.70 | 14.79 | 74,513 | -0.10(-0.67%) |
Jun 26, 2014 | 14.93 | 14.97 | 14.84 | 14.89 | 30,153 | -0.10(-0.67%) |
Jun 25, 2014 | 14.95 | 15.02 | 14.95 | 14.99 | 35,081 | -0.13(-0.86%) |
Jun 24, 2014 | 15.16 | 15.30 | 15.11 | 15.12 | 110,862 | +0.04(+0.27%) |
Jun 23, 2014 | 15.16 | 15.20 | 15.06 | 15.08 | 16,975 | -0.27(-1.76%) |
Jun 20, 2014 | 15.29 | 15.35 | 15.29 | 15.35 | 42,252 | +0.13(+0.85%) |
Jun 19, 2014 | 15.27 | 15.28 | 15.18 | 15.22 | 6,391 | +0.03(+0.16%) |
Jun 18, 2014 | 14.98 | 15.22 | 14.98 | 15.20 | 66,010 | +0.38(+2.60%) |
Jun 17, 2014 | 14.84 | 14.84 | 14.74 | 14.81 | 25,224 | +0.14(+0.95%) |
Jun 16, 2014 | 14.62 | 14.72 | 14.55 | 14.67 | 65,562 | +0.41(+2.88%) |
Jun 13, 2014 | 14.28 | 14.29 | 14.20 | 14.26 | 27,504 | +0.32(+2.30%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.94 | 13.94 | 151,290 | -0.07(-0.50%) |
Jun 11, 2014 | 14.33 | 14.33 | 14.01 | 14.01 | 984,224 | -0.44(-3.04%) |
Jun 10, 2014 | 14.55 | 14.60 | 14.40 | 14.45 | 61,992 | +0.09(+0.63%) |
Jun 06, 2014 | 14.45 | 14.46 | 14.31 | 14.36 | 9,298 | -0.06(-0.42%) |
Jun 05, 2014 | 14.54 | 14.54 | 14.35 | 14.42 | 851,356 | -0.17(-1.17%) |
Jun 04, 2014 | 14.50 | 14.65 | 14.49 | 14.59 | 12,882 | +0.05(+0.34%) |
Jun 03, 2014 | 14.48 | 14.56 | 14.48 | 14.54 | 11,866 | +0.02(+0.14%) |
Jun 02, 2014 | 14.54 | 14.59 | 14.47 | 14.52 | 34,217 | -0.04(-0.28%) |
May 30, 2014 | 14.62 | 14.62 | 14.46 | 14.56 | 8,312 | +0.02(+0.14%) |
May 29, 2014 | 14.42 | 14.57 | 14.42 | 14.54 | 60,091 | +0.27(+1.89%) |
May 28, 2014 | 14.24 | 14.29 | 14.21 | 14.27 | 489,002 | -0.08(-0.56%) |
May 27, 2014 | 14.30 | 14.36 | 14.29 | 14.35 | 454,105 | +0.13(+0.91%) |
May 23, 2014 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.07%) | |
May 22, 2014 | 14.12 | 14.12 | 14.05 | 14.07 | 53,737 | +0.17(+1.22%) |
May 21, 2014 | 13.81 | 13.97 | 13.81 | 13.90 | 33,366 | +0.06(+0.47%) |
May 20, 2014 | 13.77 | 13.86 | 13.77 | 13.84 | 48,759 | +0.24(+1.73%) |
May 19, 2014 | 13.61 | 13.61 | 13.45 | 13.60 | 12,732 | +0.15(+1.12%) |
May 16, 2014 | 13.45 | 13.53 | 13.45 | 13.45 | 10,931 | -0.05(-0.37%) |
May 15, 2014 | 13.65 | 13.65 | 13.48 | 13.50 | 20,989 | +0.05(+0.37%) |
May 14, 2014 | 13.48 | 13.72 | 13.44 | 13.45 | 30,374 | +0.01(+0.07%) |
May 13, 2014 | 13.46 | 13.48 | 13.43 | 13.44 | 40,353 | +0.26(+2.01%) |
May 12, 2014 | 13.07 | 13.19 | 13.07 | 13.18 | 17,057 | +0.04(+0.27%) |
May 09, 2014 | 13.15 | 13.29 | 13.06 | 13.14 | 767,319 | +0.21(+1.62%) |
May 08, 2014 | 12.96 | 13.09 | 12.90 | 12.93 | 129,231 | -0.25(-1.90%) |
May 07, 2014 | 13.18 | 13.25 | 12.94 | 13.18 | 30,439 | -0.22(-1.64%) |
May 06, 2014 | 13.58 | 13.58 | 13.39 | 13.40 | 26,187 | -0.05(-0.37%) |
May 05, 2014 | 13.39 | 13.49 | 13.39 | 13.45 | 17,793 | +0.05(+0.37%) |
May 02, 2014 | 13.33 | 13.44 | 13.33 | 13.40 | 14,318 | +0.10(+0.75%) |