Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.85 | 19.21 | 18.85 | 19.00 | 31,438 | +0.13(+0.69%) |
Mar 30, 2015 | 18.85 | 19.19 | 18.76 | 18.87 | 25,211 | +0.03(+0.16%) |
Mar 27, 2015 | 18.98 | 19.24 | 18.83 | 18.84 | 31,585 | -0.19(-1.00%) |
Mar 26, 2015 | 18.76 | 19.23 | 18.76 | 19.03 | 32,829 | +0.21(+1.12%) |
Mar 25, 2015 | 18.81 | 19.09 | 18.80 | 18.82 | 37,125 | -0.25(-1.31%) |
Mar 24, 2015 | 19.16 | 19.19 | 19.02 | 19.07 | 16,272 | -0.09(-0.47%) |
Mar 23, 2015 | 19.06 | 19.35 | 19.06 | 19.16 | 27,500 | +0.15(+0.79%) |
Mar 20, 2015 | 18.77 | 19.20 | 18.70 | 19.01 | 36,184 | -0.07(-0.37%) |
Mar 19, 2015 | 19.00 | 19.18 | 18.81 | 19.08 | 17,081 | +0.11(+0.58%) |
Mar 18, 2015 | 19.10 | 19.22 | 18.80 | 18.97 | 27,997 | -0.16(-0.84%) |
Mar 17, 2015 | 19.23 | 19.34 | 19.12 | 19.13 | 41,393 | -0.09(-0.47%) |
Mar 16, 2015 | 19.35 | 19.35 | 19.13 | 19.22 | 12,219 | +0.00(+0.00%) |
Mar 13, 2015 | 19.19 | 19.31 | 18.95 | 19.22 | 20,854 | -0.06(-0.31%) |
Mar 12, 2015 | 19.14 | 19.35 | 19.11 | 19.28 | 10,255 | +0.11(+0.57%) |
Mar 11, 2015 | 19.11 | 19.31 | 19.11 | 19.17 | 25,811 | +0.11(+0.58%) |
Mar 10, 2015 | 19.23 | 19.25 | 18.70 | 19.06 | 25,883 | -0.15(-0.78%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.95 | 19.21 | 42,512 | +0.28(+1.48%) |
Mar 06, 2015 | 18.88 | 19.09 | 18.71 | 18.93 | 27,814 | +0.03(+0.14%) |
Mar 05, 2015 | 18.84 | 19.05 | 18.76 | 18.90 | 23,536 | -0.03(-0.14%) |
Mar 04, 2015 | 18.86 | 18.88 | 18.68 | 18.93 | 33,442 | +0.05(+0.26%) |
Mar 03, 2015 | 19.11 | 19.11 | 18.80 | 18.88 | 25,817 | -0.11(-0.58%) |
Mar 02, 2015 | 18.97 | 19.36 | 18.92 | 18.99 | 75,134 | +0.12(+0.64%) |
Feb 27, 2015 | 18.80 | 19.00 | 18.68 | 18.87 | 18,809 | +0.04(+0.21%) |
Feb 26, 2015 | 18.83 | 18.98 | 18.72 | 18.83 | 10,688 | +0.06(+0.32%) |
Feb 25, 2015 | 18.42 | 18.87 | 18.42 | 18.77 | 35,071 | +0.05(+0.27%) |
Feb 24, 2015 | 18.32 | 18.81 | 18.32 | 18.72 | 13,815 | +0.22(+1.19%) |
Feb 23, 2015 | 18.48 | 18.75 | 18.17 | 18.50 | 37,071 | +0.06(+0.33%) |
Feb 20, 2015 | 18.52 | 18.52 | 18.30 | 18.44 | 17,083 | -0.03(-0.16%) |
Feb 19, 2015 | 18.58 | 18.70 | 18.36 | 18.47 | 30,240 | -0.11(-0.59%) |
Feb 18, 2015 | 18.58 | 18.74 | 18.34 | 18.58 | 32,338 | +0.08(+0.43%) |
Feb 17, 2015 | 18.30 | 18.71 | 18.28 | 18.50 | 29,310 | +0.20(+1.09%) |
Feb 13, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 29,900 | -0.13(-0.71%) |
Feb 12, 2015 | 18.75 | 18.75 | 18.27 | 18.43 | 73,387 | -0.28(-1.50%) |
Feb 11, 2015 | 18.53 | 18.95 | 18.47 | 18.71 | 70,863 | +0.26(+1.41%) |
Feb 10, 2015 | 18.58 | 18.69 | 18.17 | 18.45 | 49,821 | +0.01(+0.05%) |
Feb 09, 2015 | 18.85 | 19.48 | 18.20 | 18.44 | 15,641 | -0.11(-0.59%) |
Feb 06, 2015 | 18.31 | 18.60 | 18.02 | 18.55 | 34,174 | +0.23(+1.26%) |
Feb 05, 2015 | 18.31 | 18.38 | 18.09 | 18.32 | 25,834 | +0.07(+0.38%) |
Feb 04, 2015 | 17.95 | 18.46 | 17.82 | 18.25 | 34,797 | +0.29(+1.61%) |
Feb 03, 2015 | 17.52 | 18.07 | 17.52 | 17.96 | 43,255 | +0.58(+3.34%) |
Feb 02, 2015 | 17.59 | 17.73 | 17.29 | 17.38 | 34,963 | -0.20(-1.14%) |
Jan 30, 2015 | 17.54 | 17.79 | 17.48 | 17.58 | 57,841 | -0.15(-0.85%) |
Jan 29, 2015 | 17.80 | 17.99 | 17.52 | 17.73 | 47,426 | -0.07(-0.39%) |
Jan 28, 2015 | 17.99 | 17.99 | 17.58 | 17.80 | 23,178 | -0.06(-0.34%) |
Jan 27, 2015 | 18.41 | 18.41 | 17.85 | 17.86 | 33,043 | -0.51(-2.78%) |
Jan 26, 2015 | 18.57 | 18.57 | 18.13 | 18.37 | 34,873 | -0.11(-0.60%) |
Jan 23, 2015 | 18.38 | 18.67 | 18.34 | 18.48 | 27,134 | +0.01(+0.05%) |
Jan 22, 2015 | 18.87 | 18.87 | 18.27 | 18.47 | 47,772 | -0.38(-2.02%) |
Jan 21, 2015 | 18.90 | 18.97 | 18.75 | 18.85 | 6,527 | +0.00(+0.00%) |
Jan 20, 2015 | 18.54 | 18.89 | 18.52 | 18.85 | 26,348 | -0.05(-0.26%) |
Jan 16, 2015 | 18.76 | 19.01 | 18.74 | 18.90 | 37,530 | -0.01(-0.05%) |
Jan 15, 2015 | 18.95 | 18.95 | 18.73 | 18.91 | 7,796 | +0.08(+0.42%) |
Jan 14, 2015 | 18.57 | 18.90 | 18.40 | 18.83 | 13,186 | +0.13(+0.70%) |
Jan 13, 2015 | 18.79 | 18.92 | 18.67 | 18.70 | 25,085 | -0.06(-0.32%) |
Jan 12, 2015 | 19.00 | 19.00 | 18.58 | 18.76 | 42,673 | -0.16(-0.85%) |
Jan 09, 2015 | 18.56 | 18.99 | 18.53 | 18.92 | 27,000 | +0.15(+0.80%) |
Jan 08, 2015 | 19.01 | 19.01 | 18.53 | 18.77 | 21,574 | +0.07(+0.37%) |
Jan 07, 2015 | 19.15 | 19.40 | 18.44 | 18.70 | 44,594 | -0.23(-1.24%) |
Jan 06, 2015 | 19.21 | 19.21 | 18.66 | 18.93 | 80,121 | -0.28(-1.43%) |
Jan 05, 2015 | 19.26 | 19.75 | 19.01 | 19.21 | 54,630 | +0.15(+0.79%) |
Jan 02, 2015 | 19.47 | 19.49 | 19.01 | 19.06 | 33,137 | -0.35(-1.80%) |
Dec 31, 2014 | 19.23 | 19.41 | 19.41 | 19.41 | 10,200 | +0.15(+0.78%) |
Dec 30, 2014 | 19.43 | 19.43 | 19.26 | 19.26 | 9,576 | -0.11(-0.57%) |
Dec 29, 2014 | 19.38 | 19.40 | 19.01 | 19.37 | 92,004 | +0.07(+0.36%) |
Dec 26, 2014 | 19.50 | 19.63 | 19.01 | 19.30 | 75,072 | +0.39(+2.06%) |
Dec 24, 2014 | 18.73 | 18.91 | 18.91 | 18.91 | 41,400 | +0.26(+1.39%) |
Dec 23, 2014 | 19.09 | 19.15 | 18.58 | 18.65 | 45,032 | -0.44(-2.30%) |
Dec 22, 2014 | 18.69 | 19.56 | 18.56 | 19.09 | 86,554 | +0.53(+2.86%) |
Dec 19, 2014 | 18.35 | 18.80 | 18.25 | 18.56 | 27,361 | +0.04(+0.22%) |
Dec 18, 2014 | 18.69 | 18.79 | 18.39 | 18.52 | 51,792 | +0.08(+0.43%) |
Dec 17, 2014 | 18.23 | 18.75 | 18.10 | 18.44 | 64,628 | +0.29(+1.60%) |
Dec 16, 2014 | 18.16 | 18.20 | 18.10 | 18.15 | 15,647 | +0.05(+0.28%) |
Dec 15, 2014 | 18.03 | 18.29 | 17.92 | 18.10 | 31,919 | +0.19(+1.06%) |
Dec 12, 2014 | 17.81 | 18.05 | 17.80 | 17.91 | 11,278 | +0.14(+0.79%) |
Dec 11, 2014 | 18.33 | 18.33 | 17.74 | 17.77 | 33,488 | -0.42(-2.31%) |
Dec 10, 2014 | 17.76 | 18.23 | 17.76 | 18.19 | 51,351 | +0.26(+1.45%) |
Dec 09, 2014 | 17.64 | 17.95 | 17.52 | 17.93 | 19,754 | +0.13(+0.73%) |
Dec 08, 2014 | 17.65 | 17.89 | 17.53 | 17.80 | 18,500 | +0.35(+2.01%) |
Dec 05, 2014 | 17.57 | 17.62 | 17.40 | 17.45 | 13,813 | -0.07(-0.40%) |
Dec 04, 2014 | 17.66 | 17.75 | 17.31 | 17.52 | 19,036 | -0.17(-0.96%) |
Dec 03, 2014 | 17.87 | 17.99 | 17.52 | 17.69 | 26,432 | -0.19(-1.06%) |
Dec 02, 2014 | 18.01 | 18.29 | 17.86 | 17.88 | 6,590 | -0.10(-0.56%) |
Dec 01, 2014 | 17.89 | 18.19 | 17.35 | 17.98 | 29,599 | +0.24(+1.35%) |
Nov 28, 2014 | 18.00 | 18.10 | 17.71 | 17.74 | 37,274 | +0.11(+0.62%) |
Nov 26, 2014 | 17.64 | 17.63 | 17.63 | 17.63 | 19,700 | +0.08(+0.46%) |
Nov 25, 2014 | 17.49 | 17.91 | 17.45 | 17.55 | 74,601 | +0.07(+0.40%) |
Nov 24, 2014 | 17.48 | 17.48 | 17.34 | 17.48 | 21,369 | +0.14(+0.81%) |
Nov 21, 2014 | 17.40 | 17.47 | 17.22 | 17.34 | 63,408 | -0.08(-0.46%) |
Nov 20, 2014 | 17.21 | 17.44 | 17.16 | 17.42 | 44,763 | +0.19(+1.10%) |
Nov 19, 2014 | 17.09 | 17.27 | 17.00 | 17.23 | 41,183 | +0.13(+0.76%) |
Nov 18, 2014 | 16.87 | 17.30 | 16.81 | 17.10 | 55,124 | +0.24(+1.42%) |
Nov 17, 2014 | 16.74 | 16.95 | 16.74 | 16.86 | 52,930 | +0.29(+1.75%) |
Nov 14, 2014 | 16.37 | 16.84 | 16.37 | 16.57 | 33,650 | +0.22(+1.35%) |
Nov 13, 2014 | 16.40 | 16.40 | 16.15 | 16.35 | 93,558 | +0.73(+4.67%) |
Nov 12, 2014 | 16.02 | 16.14 | 15.62 | 15.62 | 26,392 | -0.35(-2.19%) |
Nov 11, 2014 | 15.78 | 16.02 | 15.75 | 15.97 | 12,123 | +0.13(+0.82%) |
Nov 10, 2014 | 15.61 | 16.10 | 15.58 | 15.84 | 8,147 | +0.18(+1.15%) |
Nov 07, 2014 | 15.52 | 15.71 | 15.52 | 15.66 | 8,017 | +0.04(+0.26%) |
Nov 06, 2014 | 15.95 | 16.00 | 15.55 | 15.62 | 13,709 | -0.32(-2.01%) |
Nov 05, 2014 | 16.00 | 16.00 | 15.66 | 15.94 | 14,393 | +0.07(+0.44%) |
Nov 04, 2014 | 15.86 | 16.00 | 15.70 | 15.87 | 17,442 | +0.05(+0.32%) |
Nov 03, 2014 | 15.64 | 16.00 | 15.60 | 15.82 | 21,143 | +0.27(+1.74%) |
Oct 31, 2014 | 15.66 | 15.78 | 15.33 | 15.55 | 28,618 | +0.14(+0.91%) |
Oct 30, 2014 | 15.09 | 15.80 | 14.99 | 15.41 | 27,671 | +0.26(+1.72%) |
Oct 29, 2014 | 15.24 | 15.24 | 15.04 | 15.15 | 7,060 | -0.02(-0.13%) |
Oct 28, 2014 | 14.84 | 15.26 | 14.79 | 15.17 | 35,002 | +0.41(+2.78%) |
Oct 27, 2014 | 14.60 | 14.67 | 14.67 | 14.76 | 13,384 | +0.09(+0.61%) |
Oct 24, 2014 | 14.72 | 14.80 | 14.66 | 14.67 | 25,459 | -0.13(-0.88%) |
Oct 23, 2014 | 14.81 | 14.81 | 14.68 | 14.80 | 9,550 | +0.13(+0.89%) |
Oct 22, 2014 | 14.86 | 14.86 | 14.67 | 14.67 | 16,660 | -0.16(-1.08%) |
Oct 21, 2014 | 14.72 | 14.85 | 14.70 | 14.83 | 19,537 | +0.17(+1.16%) |
Oct 20, 2014 | 14.76 | 14.80 | 14.76 | 14.66 | 11,246 | -0.09(-0.61%) |
Oct 17, 2014 | 15.00 | 15.05 | 14.49 | 14.75 | 13,609 | -0.13(-0.91%) |
Oct 16, 2014 | 14.40 | 15.05 | 14.40 | 14.88 | 33,646 | +0.41(+2.87%) |
Oct 15, 2014 | 14.13 | 14.65 | 13.59 | 14.47 | 81,354 | +0.24(+1.69%) |
Oct 14, 2014 | 14.74 | 14.80 | 14.06 | 14.23 | 34,075 | -0.29(-2.00%) |
Oct 13, 2014 | 14.85 | 14.85 | 14.26 | 14.52 | 19,962 | -0.51(-3.39%) |
Oct 10, 2014 | 14.25 | 15.07 | 14.25 | 15.03 | 34,061 | +0.18(+1.21%) |
Oct 09, 2014 | 14.68 | 15.04 | 14.60 | 14.85 | 15,403 | +0.15(+1.02%) |
Oct 08, 2014 | 15.05 | 15.19 | 14.60 | 14.70 | 26,134 | -0.31(-2.07%) |
Oct 07, 2014 | 15.33 | 15.33 | 15.01 | 15.01 | 13,336 | -0.48(-3.10%) |
Oct 06, 2014 | 15.31 | 15.49 | 15.20 | 15.49 | 10,873 | +0.13(+0.85%) |
Oct 03, 2014 | 15.09 | 15.45 | 14.94 | 15.36 | 30,191 | +0.43(+2.88%) |
Oct 02, 2014 | 14.50 | 15.13 | 14.50 | 14.93 | 25,588 | +0.42(+2.89%) |
Oct 01, 2014 | 14.85 | 14.94 | 14.17 | 14.51 | 26,132 | -0.42(-2.81%) |
Sep 30, 2014 | 14.72 | 15.02 | 14.72 | 14.93 | 22,634 | +0.20(+1.36%) |
Sep 29, 2014 | 14.48 | 14.75 | 13.50 | 14.73 | 30,503 | +0.08(+0.55%) |
Sep 26, 2014 | 14.60 | 14.74 | 14.50 | 14.65 | 29,679 | +0.01(+0.07%) |
Sep 25, 2014 | 14.84 | 14.89 | 14.60 | 14.64 | 22,766 | -0.20(-1.35%) |
Sep 24, 2014 | 14.87 | 14.93 | 14.80 | 14.84 | 10,480 | -0.11(-0.74%) |
Sep 23, 2014 | 15.07 | 15.12 | 14.85 | 14.95 | 11,601 | +0.00(+0.00%) |
Sep 22, 2014 | 14.98 | 15.12 | 14.91 | 14.95 | 31,236 | -0.11(-0.75%) |
Sep 19, 2014 | 15.18 | 15.19 | 14.91 | 15.06 | 118,664 | -0.12(-0.77%) |
Sep 18, 2014 | 15.18 | 15.40 | 15.17 | 15.18 | 5,306 | -0.02(-0.13%) |
Sep 17, 2014 | 15.37 | 15.47 | 15.15 | 15.20 | 14,867 | -0.05(-0.33%) |
Sep 16, 2014 | 15.14 | 15.38 | 14.82 | 15.25 | 23,840 | +0.12(+0.79%) |
Sep 15, 2014 | 14.99 | 15.15 | 14.91 | 15.13 | 36,074 | +0.28(+1.89%) |
Sep 12, 2014 | 14.90 | 15.04 | 14.85 | 14.85 | 13,978 | -0.17(-1.13%) |
Sep 11, 2014 | 14.81 | 15.14 | 14.81 | 15.02 | 26,907 | -0.03(-0.20%) |
Sep 10, 2014 | 15.33 | 15.35 | 14.84 | 15.05 | 33,993 | -0.46(-2.97%) |
Sep 09, 2014 | 15.59 | 15.68 | 15.21 | 15.51 | 21,740 | -0.22(-1.40%) |
Sep 08, 2014 | 15.95 | 15.95 | 15.50 | 15.73 | 24,692 | -0.18(-1.13%) |
Sep 05, 2014 | 16.15 | 16.15 | 15.82 | 15.91 | 10,317 | -0.27(-1.67%) |
Sep 04, 2014 | 16.22 | 16.26 | 16.15 | 16.18 | 10,310 | -0.12(-0.74%) |
Sep 03, 2014 | 16.27 | 16.50 | 16.27 | 16.30 | 14,999 | -0.07(-0.43%) |
Sep 02, 2014 | 16.18 | 16.40 | 16.18 | 16.37 | 14,897 | +0.20(+1.24%) |
Aug 29, 2014 | 15.98 | 16.17 | 16.17 | 16.17 | 16,100 | +0.04(+0.25%) |
Aug 28, 2014 | 16.05 | 16.25 | 15.89 | 16.13 | 6,210 | +0.03(+0.19%) |
Aug 27, 2014 | 16.40 | 16.40 | 16.10 | 16.10 | 10,313 | -0.26(-1.59%) |
Aug 26, 2014 | 16.34 | 16.40 | 16.32 | 16.36 | 16,661 | +0.10(+0.62%) |
Aug 25, 2014 | 16.05 | 16.39 | 16.05 | 16.26 | 18,302 | +0.17(+1.06%) |
Aug 22, 2014 | 16.16 | 16.33 | 15.53 | 16.09 | 21,865 | +0.02(+0.12%) |
Aug 21, 2014 | 16.27 | 16.27 | 15.90 | 16.07 | 10,516 | +0.13(+0.82%) |
Aug 20, 2014 | 16.12 | 16.14 | 15.64 | 15.94 | 26,468 | -0.26(-1.60%) |
Aug 19, 2014 | 16.25 | 16.36 | 16.05 | 16.20 | 25,463 | +0.11(+0.68%) |
Aug 18, 2014 | 16.07 | 16.20 | 16.01 | 16.09 | 17,396 | +0.12(+0.75%) |
Aug 15, 2014 | 16.15 | 16.15 | 15.82 | 15.97 | 22,718 | -0.09(-0.56%) |
Aug 14, 2014 | 16.34 | 16.48 | 16.03 | 16.06 | 21,482 | -0.24(-1.47%) |
Aug 13, 2014 | 16.31 | 16.31 | 15.99 | 16.30 | 29,569 | +0.08(+0.49%) |
Aug 12, 2014 | 15.97 | 16.33 | 15.97 | 16.22 | 52,317 | +0.29(+1.82%) |
Aug 11, 2014 | 15.76 | 16.13 | 15.54 | 15.93 | 36,377 | +0.23(+1.46%) |
Aug 08, 2014 | 15.74 | 15.78 | 15.12 | 15.70 | 23,145 | +0.01(+0.06%) |
Aug 07, 2014 | 15.71 | 15.74 | 15.64 | 15.69 | 12,219 | -0.01(-0.06%) |
Aug 06, 2014 | 15.84 | 15.84 | 15.68 | 15.70 | 11,397 | -0.02(-0.13%) |
Aug 05, 2014 | 15.55 | 15.83 | 15.46 | 15.72 | 22,804 | +0.04(+0.26%) |
Aug 04, 2014 | 16.02 | 16.03 | 14.81 | 15.68 | 63,147 | -0.34(-2.12%) |
Aug 01, 2014 | 16.16 | 16.33 | 15.68 | 16.02 | 31,583 | -0.13(-0.80%) |
Jul 31, 2014 | 16.00 | 16.33 | 16.00 | 16.15 | 21,325 | -0.10(-0.62%) |
Jul 30, 2014 | 15.90 | 16.31 | 15.84 | 16.25 | 67,311 | +0.42(+2.65%) |
Jul 29, 2014 | 15.77 | 15.87 | 15.73 | 15.83 | 46,828 | +0.06(+0.38%) |
Jul 28, 2014 | 15.70 | 15.85 | 15.55 | 15.77 | 44,873 | +0.27(+1.74%) |
Jul 25, 2014 | 15.40 | 15.75 | 15.38 | 15.50 | 47,182 | +0.08(+0.52%) |
Jul 24, 2014 | 14.95 | 15.49 | 14.91 | 15.42 | 47,109 | +0.44(+2.94%) |
Jul 23, 2014 | 14.95 | 15.10 | 14.59 | 14.98 | 24,780 | +0.03(+0.20%) |
Jul 22, 2014 | 14.85 | 15.02 | 14.01 | 14.95 | 35,374 | +0.16(+1.08%) |
Jul 21, 2014 | 14.37 | 14.93 | 14.35 | 14.79 | 35,219 | +0.39(+2.71%) |
Jul 18, 2014 | 13.98 | 14.49 | 13.98 | 14.40 | 25,431 | +0.15(+1.05%) |
Jul 17, 2014 | 13.83 | 14.29 | 13.80 | 14.25 | 25,324 | +0.28(+2.00%) |
Jul 16, 2014 | 13.92 | 14.14 | 13.40 | 13.97 | 57,302 | +0.08(+0.58%) |
Jul 15, 2014 | 13.90 | 13.95 | 13.55 | 13.89 | 39,469 | +0.05(+0.36%) |
Jul 14, 2014 | 13.50 | 13.93 | 13.40 | 13.84 | 55,290 | +0.38(+2.82%) |
Jul 11, 2014 | 13.24 | 13.68 | 13.14 | 13.46 | 76,591 | +0.30(+2.28%) |
Jul 10, 2014 | 13.05 | 13.41 | 12.90 | 13.16 | 47,078 | -0.10(-0.75%) |
Jul 09, 2014 | 13.04 | 13.40 | 12.90 | 13.26 | 23,625 | +0.21(+1.61%) |
Jul 08, 2014 | 13.09 | 13.22 | 12.88 | 13.05 | 8,218 | -0.10(-0.76%) |
Jul 07, 2014 | 13.25 | 13.25 | 13.12 | 13.15 | 8,516 | -0.08(-0.60%) |
Jul 03, 2014 | 12.76 | 13.23 | 13.23 | 13.23 | 32,800 | +0.50(+3.93%) |
Jul 02, 2014 | 12.73 | 12.80 | 12.60 | 12.73 | 10,115 | +0.00(+0.00%) |
Jul 01, 2014 | 12.14 | 12.84 | 12.14 | 12.73 | 21,864 | +0.49(+4.00%) |
Jun 30, 2014 | 12.43 | 12.46 | 12.07 | 12.24 | 47,053 | -0.23(-1.84%) |
Jun 27, 2014 | 12.79 | 12.82 | 12.39 | 12.47 | 42,192 | -0.42(-3.26%) |
Jun 26, 2014 | 12.80 | 12.93 | 12.75 | 12.89 | 24,672 | -0.05(-0.39%) |
Jun 25, 2014 | 13.03 | 13.03 | 12.93 | 12.94 | 34,349 | -0.12(-0.92%) |
Jun 24, 2014 | 13.38 | 13.38 | 13.04 | 13.06 | 44,167 | -0.35(-2.61%) |
Jun 23, 2014 | 13.59 | 13.69 | 13.30 | 13.41 | 15,404 | -0.18(-1.32%) |
Jun 20, 2014 | 13.75 | 14.06 | 13.37 | 13.59 | 5,109 | -0.21(-1.52%) |
Jun 19, 2014 | 13.65 | 14.00 | 13.26 | 13.80 | 24,793 | +0.21(+1.55%) |
Jun 18, 2014 | 13.70 | 13.75 | 13.52 | 13.59 | 24,776 | -0.17(-1.24%) |
Jun 17, 2014 | 13.85 | 14.00 | 13.75 | 13.76 | 27,397 | -0.13(-0.94%) |
Jun 16, 2014 | 13.71 | 13.97 | 13.24 | 13.89 | 28,614 | +0.09(+0.65%) |
Jun 13, 2014 | 13.56 | 13.80 | 13.56 | 13.80 | 20,764 | +0.13(+0.95%) |
Jun 12, 2014 | 14.14 | 14.40 | 13.66 | 13.67 | 39,449 | -0.58(-4.07%) |
Jun 11, 2014 | 14.00 | 14.25 | 14.00 | 14.25 | 109,661 | +0.29(+2.08%) |
Jun 10, 2014 | 13.95 | 14.02 | 13.80 | 13.96 | 32,492 | +0.24(+1.75%) |
Jun 06, 2014 | 13.44 | 13.89 | 13.44 | 13.72 | 22,111 | +0.42(+3.16%) |
Jun 05, 2014 | 13.40 | 13.40 | 13.25 | 13.30 | 21,646 | -0.13(-0.97%) |
Jun 04, 2014 | 13.41 | 13.54 | 13.27 | 13.43 | 13,558 | +0.09(+0.67%) |
Jun 03, 2014 | 13.55 | 13.83 | 13.17 | 13.34 | 19,610 | -0.15(-1.11%) |
Jun 02, 2014 | 13.65 | 13.71 | 13.29 | 13.49 | 35,554 | -0.22(-1.60%) |
May 30, 2014 | 13.65 | 13.95 | 13.52 | 13.71 | 22,669 | +0.09(+0.66%) |
May 29, 2014 | 13.84 | 13.89 | 13.62 | 13.62 | 9,278 | -0.15(-1.09%) |
May 28, 2014 | 13.70 | 13.82 | 13.60 | 13.77 | 19,276 | -0.03(-0.22%) |
May 27, 2014 | 13.93 | 13.93 | 13.73 | 13.80 | 10,976 | -0.03(-0.22%) |
May 23, 2014 | 13.79 | 13.83 | 13.83 | 13.83 | 14,600 | -0.02(-0.14%) |
May 22, 2014 | 13.98 | 13.99 | 13.79 | 13.85 | 7,999 | -0.07(-0.50%) |
May 21, 2014 | 13.60 | 13.93 | 13.60 | 13.92 | 12,055 | +0.27(+1.98%) |
May 20, 2014 | 13.61 | 13.98 | 13.58 | 13.65 | 38,521 | -0.18(-1.30%) |
May 19, 2014 | 13.95 | 14.07 | 13.76 | 13.83 | 11,659 | -0.05(-0.36%) |
May 16, 2014 | 14.29 | 14.29 | 13.72 | 13.88 | 36,569 | -0.35(-2.46%) |
May 15, 2014 | 14.28 | 14.32 | 13.99 | 14.23 | 34,304 | -0.36(-2.47%) |
May 14, 2014 | 14.53 | 14.65 | 14.30 | 14.59 | 15,717 | -0.11(-0.75%) |
May 13, 2014 | 14.71 | 14.80 | 14.50 | 14.70 | 35,398 | -0.08(-0.54%) |
May 12, 2014 | 14.80 | 14.82 | 14.65 | 14.78 | 12,926 | +0.02(+0.14%) |
May 09, 2014 | 14.50 | 14.77 | 14.34 | 14.76 | 36,754 | +0.24(+1.65%) |
May 08, 2014 | 14.28 | 14.85 | 14.21 | 14.52 | 32,613 | +0.13(+0.90%) |
May 07, 2014 | 14.23 | 14.74 | 14.17 | 14.39 | 12,792 | -0.15(-1.03%) |
May 06, 2014 | 14.84 | 14.84 | 14.50 | 14.54 | 5,859 | -0.38(-2.55%) |
May 05, 2014 | 14.16 | 14.93 | 14.16 | 14.92 | 12,476 | +0.76(+5.37%) |
May 02, 2014 | 14.29 | 14.29 | 14.08 | 14.16 | 7,280 | -0.17(-1.19%) |
May 01, 2014 | 14.22 | 14.38 | 14.03 | 14.33 | 72,209 | -0.05(-0.35%) |
Apr 30, 2014 | 14.51 | 14.59 | 14.00 | 14.38 | 24,649 | -0.23(-1.57%) |
Apr 29, 2014 | 14.86 | 14.86 | 14.56 | 14.61 | 5,741 | +0.17(+1.18%) |
Apr 28, 2014 | 14.63 | 14.63 | 14.01 | 14.44 | 21,221 | -0.19(-1.30%) |
Apr 25, 2014 | 14.52 | 14.88 | 14.26 | 14.63 | 9,919 | +0.07(+0.48%) |
Apr 24, 2014 | 14.81 | 14.81 | 14.44 | 14.56 | 17,205 | -0.11(-0.75%) |
Apr 23, 2014 | 15.16 | 15.16 | 14.55 | 14.67 | 15,737 | -0.57(-3.74%) |
Apr 22, 2014 | 15.29 | 15.35 | 15.12 | 15.24 | 19,468 | +0.06(+0.40%) |
Apr 21, 2014 | 14.47 | 15.45 | 14.45 | 15.18 | 36,752 | +0.87(+6.08%) |
Apr 17, 2014 | 14.16 | 14.31 | 14.31 | 14.31 | 27,600 | +0.15(+1.06%) |
Apr 16, 2014 | 13.82 | 14.20 | 13.81 | 14.16 | 32,306 | +0.42(+3.06%) |
Apr 15, 2014 | 13.74 | 13.80 | 13.50 | 13.74 | 31,513 | +0.20(+1.48%) |
Apr 14, 2014 | 13.63 | 13.65 | 13.35 | 13.54 | 17,386 | -0.11(-0.81%) |
Apr 11, 2014 | 13.80 | 13.80 | 13.63 | 13.65 | 20,701 | -0.15(-1.09%) |
Apr 10, 2014 | 13.78 | 13.90 | 13.60 | 13.80 | 35,522 | +0.08(+0.58%) |
Apr 09, 2014 | 13.33 | 13.79 | 13.33 | 13.72 | 33,427 | +0.49(+3.70%) |
Apr 08, 2014 | 12.98 | 13.44 | 12.77 | 13.23 | 33,883 | +0.28(+2.16%) |
Apr 07, 2014 | 12.54 | 13.12 | 12.54 | 12.95 | 22,661 | +0.34(+2.70%) |
Apr 04, 2014 | 12.55 | 12.86 | 12.48 | 12.61 | 35,842 | +0.15(+1.20%) |
Apr 03, 2014 | 12.50 | 12.78 | 12.19 | 12.46 | 30,023 | +0.03(+0.24%) |
Apr 02, 2014 | 12.50 | 12.74 | 12.25 | 12.43 | 40,027 | -0.07(-0.56%) |