Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.62 | 13.90 | 13.62 | 13.82 | 18,982 | -0.01(-0.06%) |
Feb 26, 2015 | 13.73 | 14.07 | 13.73 | 13.83 | 28,193 | +0.06(+0.44%) |
Feb 25, 2015 | 13.91 | 13.97 | 13.71 | 13.77 | 23,732 | -0.17(-1.24%) |
Feb 24, 2015 | 13.82 | 14.11 | 13.82 | 13.95 | 21,432 | +0.09(+0.62%) |
Feb 23, 2015 | 13.87 | 13.99 | 13.79 | 13.86 | 53,301 | -0.01(-0.06%) |
Feb 20, 2015 | 13.88 | 13.99 | 13.73 | 13.87 | 25,395 | +0.03(+0.19%) |
Feb 19, 2015 | 13.86 | 13.99 | 13.73 | 13.84 | 22,200 | +0.01(+0.06%) |
Feb 18, 2015 | 13.75 | 13.96 | 13.75 | 13.83 | 12,884 | +0.08(+0.56%) |
Feb 17, 2015 | 13.69 | 13.98 | 13.58 | 13.76 | 36,999 | +0.08(+0.57%) |
Feb 13, 2015 | 13.79 | 13.68 | 13.68 | 13.68 | 12,044 | -0.05(-0.38%) |
Feb 12, 2015 | 13.91 | 14.07 | 13.70 | 13.73 | 17,235 | -0.05(-0.38%) |
Feb 11, 2015 | 13.94 | 13.95 | 13.76 | 13.78 | 14,342 | -0.12(-0.87%) |
Feb 10, 2015 | 13.92 | 13.99 | 13.87 | 13.90 | 12,774 | -0.05(-0.37%) |
Feb 09, 2015 | 14.03 | 14.16 | 13.89 | 13.95 | 35,042 | -0.07(-0.49%) |
Feb 06, 2015 | 13.90 | 14.11 | 13.88 | 14.02 | 36,419 | +0.21(+1.50%) |
Feb 05, 2015 | 13.83 | 14.03 | 13.72 | 13.82 | 27,116 | +0.04(+0.31%) |
Feb 04, 2015 | 13.77 | 13.95 | 13.67 | 13.77 | 30,665 | -0.10(-0.75%) |
Feb 03, 2015 | 13.88 | 13.90 | 13.70 | 13.88 | 44,138 | +0.03(+0.25%) |
Feb 02, 2015 | 13.73 | 13.97 | 13.71 | 13.84 | 35,021 | +0.22(+1.58%) |
Jan 30, 2015 | 13.67 | 13.80 | 13.53 | 13.63 | 18,364 | -0.18(-1.31%) |
Jan 29, 2015 | 13.26 | 13.81 | 13.26 | 13.81 | 11,047 | +0.65(+4.92%) |
Jan 28, 2015 | 13.69 | 13.69 | 13.14 | 13.16 | 33,642 | -0.43(-3.13%) |
Jan 27, 2015 | 13.60 | 13.68 | 13.54 | 13.58 | 11,778 | -0.09(-0.69%) |
Jan 26, 2015 | 13.71 | 13.97 | 13.60 | 13.68 | 21,926 | -0.01(-0.06%) |
Jan 23, 2015 | 13.80 | 13.97 | 13.65 | 13.69 | 41,058 | -0.09(-0.63%) |
Jan 22, 2015 | 13.63 | 13.78 | 13.50 | 13.77 | 26,661 | +0.29(+2.17%) |
Jan 21, 2015 | 13.42 | 13.59 | 13.42 | 13.48 | 14,768 | +0.06(+0.45%) |
Jan 20, 2015 | 13.56 | 13.56 | 13.15 | 13.42 | 46,493 | -0.11(-0.83%) |
Jan 16, 2015 | 13.43 | 13.56 | 13.18 | 13.53 | 28,641 | +0.03(+0.19%) |
Jan 15, 2015 | 13.62 | 13.62 | 13.12 | 13.51 | 29,030 | -0.13(-0.95%) |
Jan 14, 2015 | 13.70 | 13.70 | 13.26 | 13.64 | 23,604 | -0.17(-1.25%) |
Jan 13, 2015 | 14.21 | 14.33 | 13.67 | 13.81 | 31,295 | -0.27(-1.90%) |
Jan 12, 2015 | 13.88 | 14.38 | 13.88 | 14.08 | 47,721 | +0.16(+1.11%) |
Jan 09, 2015 | 13.95 | 14.02 | 13.86 | 13.92 | 11,759 | -0.04(-0.31%) |
Jan 08, 2015 | 13.72 | 14.01 | 13.72 | 13.96 | 19,110 | +0.28(+2.08%) |
Jan 07, 2015 | 13.50 | 13.71 | 13.35 | 13.68 | 31,989 | +0.27(+1.99%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.12 | 13.41 | 33,030 | -0.33(-2.38%) |
Jan 05, 2015 | 14.38 | 14.58 | 13.66 | 13.74 | 32,808 | -0.77(-5.29%) |
Jan 02, 2015 | 14.88 | 14.88 | 14.43 | 14.51 | 23,316 | -0.31(-2.09%) |
Dec 31, 2014 | 14.76 | 14.82 | 14.82 | 14.82 | 27,745 | +0.01(+0.06%) |
Dec 30, 2014 | 14.58 | 15.17 | 14.34 | 14.81 | 26,765 | +0.08(+0.53%) |
Dec 29, 2014 | 14.40 | 14.77 | 14.37 | 14.73 | 17,976 | +0.23(+1.60%) |
Dec 26, 2014 | 14.47 | 14.58 | 14.32 | 14.50 | 10,702 | +0.11(+0.78%) |
Dec 24, 2014 | 14.26 | 14.39 | 14.39 | 14.39 | 27,745 | +0.25(+1.77%) |
Dec 23, 2014 | 13.95 | 14.28 | 13.88 | 14.14 | 24,335 | +0.17(+1.23%) |
Dec 22, 2014 | 13.76 | 13.97 | 13.71 | 13.96 | 76,047 | +0.17(+1.25%) |
Dec 19, 2014 | 13.58 | 13.95 | 13.56 | 13.79 | 125,996 | +0.17(+1.26%) |
Dec 18, 2014 | 13.60 | 13.67 | 13.38 | 13.62 | 50,594 | +0.11(+0.83%) |
Dec 17, 2014 | 12.96 | 13.52 | 12.88 | 13.51 | 31,377 | +0.54(+4.19%) |
Dec 16, 2014 | 12.92 | 13.12 | 12.90 | 12.96 | 26,928 | +0.05(+0.40%) |
Dec 15, 2014 | 13.40 | 13.51 | 12.90 | 12.91 | 24,336 | -0.50(-3.72%) |
Dec 12, 2014 | 13.26 | 13.64 | 13.19 | 13.41 | 85,197 | -0.03(-0.26%) |
Dec 11, 2014 | 13.37 | 13.64 | 13.36 | 13.45 | 39,745 | +0.15(+1.10%) |
Dec 10, 2014 | 13.71 | 13.71 | 13.29 | 13.30 | 29,810 | -0.40(-2.89%) |
Dec 09, 2014 | 13.42 | 13.75 | 13.30 | 13.70 | 56,072 | +0.21(+1.53%) |
Dec 08, 2014 | 13.59 | 13.77 | 13.42 | 13.49 | 36,303 | -0.21(-1.51%) |
Dec 05, 2014 | 13.52 | 13.73 | 13.45 | 13.70 | 54,561 | +0.13(+0.95%) |
Dec 04, 2014 | 13.64 | 13.76 | 13.45 | 13.57 | 66,025 | -0.05(-0.38%) |
Dec 03, 2014 | 13.32 | 13.71 | 13.06 | 13.62 | 97,264 | +0.24(+1.80%) |
Dec 02, 2014 | 13.19 | 13.40 | 12.93 | 13.38 | 80,355 | +0.27(+2.04%) |
Dec 01, 2014 | 12.91 | 13.27 | 12.70 | 13.11 | 58,936 | +0.24(+1.87%) |
Nov 28, 2014 | 13.06 | 13.12 | 12.84 | 12.87 | 17,670 | -0.31(-2.35%) |
Nov 26, 2014 | 13.39 | 13.18 | 13.18 | 13.18 | 49,337 | -0.25(-1.86%) |
Nov 25, 2014 | 13.76 | 13.76 | 13.27 | 13.43 | 44,633 | -0.06(-0.45%) |
Nov 24, 2014 | 12.98 | 13.90 | 12.98 | 13.49 | 116,776 | +0.46(+3.50%) |
Nov 21, 2014 | 13.78 | 13.78 | 12.92 | 13.03 | 44,284 | -0.61(-4.48%) |
Nov 20, 2014 | 13.19 | 13.93 | 13.19 | 13.64 | 43,036 | +0.33(+2.46%) |
Nov 19, 2014 | 13.66 | 13.66 | 12.97 | 13.32 | 59,534 | -0.51(-3.68%) |
Nov 18, 2014 | 13.50 | 14.26 | 13.50 | 13.83 | 70,561 | +0.40(+3.02%) |
Nov 17, 2014 | 13.62 | 13.97 | 13.26 | 13.42 | 52,527 | -0.31(-2.26%) |
Nov 14, 2014 | 13.58 | 14.47 | 13.39 | 13.73 | 129,102 | +0.16(+1.21%) |
Nov 13, 2014 | 13.60 | 14.01 | 13.34 | 13.57 | 37,206 | -0.33(-2.36%) |
Nov 12, 2014 | 13.48 | 14.39 | 13.39 | 13.89 | 196,487 | +0.36(+2.67%) |
Nov 11, 2014 | 13.77 | 13.93 | 13.31 | 13.53 | 34,825 | -0.22(-1.57%) |
Nov 10, 2014 | 13.88 | 13.90 | 13.43 | 13.75 | 63,643 | -0.09(-0.68%) |
Nov 07, 2014 | 13.95 | 15.63 | 13.60 | 13.84 | 32,948 | -0.04(-0.31%) |
Nov 06, 2014 | 13.95 | 14.02 | 13.36 | 13.89 | 147,267 | -1.08(-7.20%) |
Nov 05, 2014 | 14.69 | 15.20 | 14.56 | 14.96 | 145,190 | +0.40(+2.78%) |
Nov 04, 2014 | 14.70 | 15.05 | 14.26 | 14.56 | 30,148 | -0.11(-0.76%) |
Nov 03, 2014 | 14.84 | 15.47 | 14.51 | 14.67 | 85,704 | -0.07(-0.47%) |
Oct 31, 2014 | 14.72 | 15.04 | 14.49 | 14.74 | 37,783 | +0.33(+2.27%) |
Oct 30, 2014 | 14.27 | 14.51 | 14.12 | 14.41 | 40,757 | -0.01(-0.06%) |
Oct 29, 2014 | 14.00 | 14.45 | 13.71 | 14.42 | 75,722 | +0.74(+5.40%) |
Oct 28, 2014 | 13.54 | 13.73 | 13.41 | 13.68 | 192,822 | +0.13(+0.95%) |
Oct 27, 2014 | 13.58 | 13.69 | 13.67 | 13.55 | 14,602 | -0.12(-0.88%) |
Oct 24, 2014 | 13.72 | 13.78 | 13.46 | 13.67 | 27,169 | +0.00(+0.00%) |
Oct 23, 2014 | 14.14 | 14.58 | 13.50 | 13.67 | 17,730 | +0.01(+0.06%) |
Oct 22, 2014 | 13.97 | 13.98 | 13.63 | 13.66 | 23,248 | -0.40(-2.87%) |
Oct 21, 2014 | 14.09 | 14.43 | 13.84 | 14.07 | 24,479 | +0.09(+0.68%) |
Oct 20, 2014 | 14.00 | 14.08 | 13.83 | 13.97 | 20,845 | -0.01(-0.06%) |
Oct 17, 2014 | 14.51 | 14.51 | 13.02 | 13.98 | 49,355 | -0.32(-2.22%) |
Oct 16, 2014 | 14.26 | 14.58 | 13.96 | 14.30 | 35,397 | -0.15(-1.01%) |
Oct 15, 2014 | 13.75 | 14.52 | 13.29 | 14.45 | 30,600 | +0.47(+3.38%) |
Oct 14, 2014 | 13.30 | 13.99 | 13.30 | 13.97 | 18,358 | +0.73(+5.52%) |
Oct 13, 2014 | 13.11 | 13.42 | 13.11 | 13.24 | 28,276 | -0.08(-0.58%) |
Oct 10, 2014 | 13.09 | 13.67 | 13.09 | 13.32 | 26,451 | +0.13(+0.98%) |
Oct 09, 2014 | 13.56 | 13.56 | 13.11 | 13.19 | 14,996 | -0.41(-3.03%) |
Oct 08, 2014 | 13.12 | 13.69 | 13.11 | 13.60 | 19,383 | +0.50(+3.80%) |
Oct 07, 2014 | 13.23 | 13.23 | 13.06 | 13.11 | 18,877 | -0.22(-1.68%) |
Oct 06, 2014 | 13.11 | 13.42 | 13.09 | 13.33 | 18,543 | +0.21(+1.64%) |
Oct 03, 2014 | 13.23 | 13.35 | 13.04 | 13.11 | 15,530 | +0.03(+0.20%) |
Oct 02, 2014 | 13.04 | 13.46 | 12.97 | 13.09 | 14,465 | +0.11(+0.86%) |
Oct 01, 2014 | 13.19 | 13.48 | 12.88 | 12.98 | 29,234 | -0.18(-1.37%) |
Sep 30, 2014 | 13.19 | 13.32 | 13.16 | 13.16 | 42,479 | -0.03(-0.26%) |
Sep 29, 2014 | 13.26 | 13.27 | 12.92 | 13.19 | 21,504 | -0.15(-1.16%) |
Sep 26, 2014 | 13.27 | 13.40 | 13.27 | 13.35 | 15,863 | +0.08(+0.58%) |
Sep 25, 2014 | 13.81 | 13.91 | 13.17 | 13.27 | 32,290 | -0.52(-3.80%) |
Sep 24, 2014 | 13.71 | 13.87 | 13.66 | 13.79 | 18,809 | +0.04(+0.31%) |
Sep 23, 2014 | 13.86 | 14.04 | 13.60 | 13.75 | 28,334 | -0.14(-0.99%) |
Sep 22, 2014 | 13.84 | 14.01 | 13.54 | 13.89 | 18,478 | -0.08(-0.55%) |
Sep 19, 2014 | 13.94 | 14.05 | 13.88 | 13.96 | 48,362 | +0.03(+0.25%) |
Sep 18, 2014 | 13.87 | 14.35 | 13.84 | 13.93 | 14,997 | +0.08(+0.56%) |
Sep 17, 2014 | 14.29 | 14.29 | 13.84 | 13.85 | 15,036 | -0.12(-0.86%) |
Sep 16, 2014 | 13.97 | 14.08 | 13.84 | 13.97 | 17,262 | +0.01(+0.06%) |
Sep 15, 2014 | 14.05 | 14.05 | 13.81 | 13.96 | 24,868 | -0.04(-0.31%) |
Sep 12, 2014 | 14.16 | 14.27 | 13.96 | 14.01 | 38,686 | -0.20(-1.39%) |
Sep 11, 2014 | 14.34 | 14.35 | 14.11 | 14.21 | 27,220 | -0.15(-1.02%) |
Sep 10, 2014 | 14.50 | 14.50 | 14.19 | 14.35 | 15,939 | -0.10(-0.71%) |
Sep 09, 2014 | 14.29 | 14.91 | 14.27 | 14.45 | 34,496 | +0.12(+0.84%) |
Sep 08, 2014 | 14.40 | 14.50 | 14.23 | 14.33 | 38,233 | -0.12(-0.83%) |
Sep 05, 2014 | 14.57 | 14.68 | 14.40 | 14.45 | 23,797 | -0.18(-1.23%) |
Sep 04, 2014 | 14.68 | 14.70 | 14.52 | 14.64 | 39,735 | +0.11(+0.77%) |
Sep 03, 2014 | 14.82 | 14.82 | 14.46 | 14.52 | 20,107 | -0.28(-1.92%) |
Sep 02, 2014 | 14.88 | 14.88 | 14.78 | 14.81 | 64,819 | +0.03(+0.17%) |
Aug 29, 2014 | 14.73 | 14.78 | 14.78 | 14.78 | 32,348 | +0.03(+0.17%) |
Aug 28, 2014 | 14.87 | 14.99 | 14.70 | 14.76 | 68,753 | -0.14(-0.92%) |
Aug 27, 2014 | 15.07 | 15.07 | 14.85 | 14.89 | 29,201 | -0.20(-1.31%) |
Aug 26, 2014 | 15.04 | 15.12 | 15.04 | 15.09 | 31,464 | +0.04(+0.29%) |
Aug 25, 2014 | 15.11 | 15.24 | 14.96 | 15.05 | 10,682 | -0.03(-0.17%) |
Aug 22, 2014 | 15.00 | 15.25 | 15.00 | 15.07 | 28,255 | +0.01(+0.06%) |
Aug 21, 2014 | 14.91 | 15.04 | 14.82 | 15.06 | 22,773 | -0.01(-0.06%) |
Aug 20, 2014 | 15.25 | 15.25 | 14.99 | 15.07 | 19,825 | -0.24(-1.57%) |
Aug 19, 2014 | 15.42 | 15.47 | 15.27 | 15.31 | 20,434 | -0.10(-0.67%) |
Aug 18, 2014 | 15.50 | 15.52 | 15.27 | 15.42 | 24,588 | +0.09(+0.56%) |
Aug 15, 2014 | 15.13 | 15.37 | 14.80 | 15.33 | 41,052 | +0.37(+2.47%) |
Aug 14, 2014 | 15.13 | 15.15 | 14.88 | 14.96 | 50,135 | -0.21(-1.42%) |
Aug 13, 2014 | 14.83 | 15.19 | 14.83 | 15.18 | 30,647 | +0.33(+2.20%) |
Aug 12, 2014 | 14.93 | 15.13 | 14.75 | 14.85 | 42,718 | -0.18(-1.20%) |
Aug 11, 2014 | 15.10 | 15.21 | 14.89 | 15.03 | 38,763 | +0.03(+0.23%) |
Aug 08, 2014 | 14.88 | 15.08 | 14.83 | 15.00 | 46,297 | +0.13(+0.87%) |
Aug 07, 2014 | 14.91 | 15.04 | 14.82 | 14.87 | 29,863 | -0.04(-0.29%) |
Aug 06, 2014 | 14.82 | 15.05 | 14.82 | 14.91 | 57,806 | +0.10(+0.70%) |
Aug 05, 2014 | 14.87 | 14.87 | 14.03 | 14.81 | 199,578 | -0.24(-1.60%) |
Aug 04, 2014 | 15.10 | 15.21 | 14.87 | 15.05 | 37,879 | -0.05(-0.34%) |
Aug 01, 2014 | 14.62 | 15.17 | 14.42 | 15.10 | 76,770 | +0.49(+3.35%) |
Jul 31, 2014 | 14.49 | 14.73 | 14.46 | 14.61 | 39,435 | -0.02(-0.12%) |
Jul 30, 2014 | 14.49 | 14.70 | 14.47 | 14.63 | 68,404 | +0.20(+1.35%) |
Jul 29, 2014 | 14.45 | 14.53 | 14.33 | 14.43 | 40,586 | +0.04(+0.30%) |
Jul 28, 2014 | 14.45 | 14.53 | 14.25 | 14.39 | 47,050 | -0.06(-0.42%) |
Jul 25, 2014 | 14.36 | 14.49 | 14.35 | 14.45 | 62,270 | +0.09(+0.60%) |
Jul 24, 2014 | 14.11 | 14.49 | 14.11 | 14.36 | 28,310 | +0.01(+0.06%) |
Jul 23, 2014 | 14.23 | 14.36 | 13.97 | 14.35 | 81,194 | +0.11(+0.78%) |
Jul 22, 2014 | 14.36 | 14.44 | 14.05 | 14.24 | 48,338 | -0.11(-0.78%) |
Jul 21, 2014 | 14.15 | 14.49 | 14.15 | 14.35 | 46,669 | +0.22(+1.58%) |
Jul 18, 2014 | 14.00 | 14.23 | 13.90 | 14.13 | 40,376 | +0.06(+0.43%) |
Jul 17, 2014 | 14.12 | 14.22 | 14.02 | 14.07 | 49,600 | -0.14(-0.97%) |
Jul 16, 2014 | 14.28 | 14.34 | 14.04 | 14.21 | 53,199 | -0.02(-0.12%) |
Jul 15, 2014 | 14.13 | 14.31 | 14.05 | 14.23 | 52,958 | +0.07(+0.48%) |
Jul 14, 2014 | 13.97 | 14.26 | 13.81 | 14.16 | 34,088 | +0.19(+1.35%) |
Jul 11, 2014 | 14.03 | 14.12 | 13.75 | 13.97 | 33,586 | -0.14(-0.97%) |
Jul 10, 2014 | 13.99 | 14.19 | 13.91 | 14.11 | 40,213 | -0.06(-0.42%) |
Jul 09, 2014 | 14.28 | 14.29 | 13.77 | 14.17 | 27,436 | -0.09(-0.60%) |
Jul 08, 2014 | 14.09 | 14.35 | 13.98 | 14.25 | 34,178 | +0.16(+1.16%) |
Jul 07, 2014 | 14.11 | 14.25 | 13.93 | 14.09 | 44,307 | -0.19(-1.32%) |
Jul 03, 2014 | 13.90 | 14.28 | 14.28 | 14.28 | 17,260 | +0.36(+2.59%) |
Jul 02, 2014 | 13.82 | 14.24 | 13.54 | 13.92 | 52,863 | +0.12(+0.87%) |
Jul 01, 2014 | 13.57 | 13.89 | 13.54 | 13.80 | 59,866 | +0.32(+2.35%) |
Jun 30, 2014 | 13.17 | 14.33 | 12.99 | 13.48 | 295,795 | +0.36(+2.74%) |
Jun 27, 2014 | 13.16 | 13.28 | 13.11 | 13.12 | 100,660 | -0.09(-0.71%) |
Jun 26, 2014 | 13.22 | 13.29 | 12.95 | 13.21 | 54,618 | +0.01(+0.07%) |
Jun 25, 2014 | 13.21 | 13.52 | 13.21 | 13.21 | 37,025 | -0.02(-0.13%) |
Jun 24, 2014 | 13.51 | 13.76 | 13.21 | 13.22 | 42,950 | -0.25(-1.85%) |
Jun 23, 2014 | 13.78 | 14.06 | 13.29 | 13.47 | 35,039 | -0.23(-1.69%) |
Jun 20, 2014 | 13.81 | 14.03 | 13.46 | 13.70 | 114,862 | -0.02(-0.12%) |
Jun 19, 2014 | 13.94 | 14.07 | 13.39 | 13.72 | 51,264 | -0.15(-1.05%) |
Jun 18, 2014 | 13.53 | 14.03 | 13.40 | 13.87 | 60,128 | +0.35(+2.60%) |
Jun 17, 2014 | 13.43 | 14.23 | 13.33 | 13.51 | 38,834 | +0.03(+0.19%) |
Jun 16, 2014 | 13.40 | 13.72 | 13.29 | 13.49 | 27,841 | +0.12(+0.90%) |
Jun 13, 2014 | 13.39 | 13.46 | 13.25 | 13.37 | 48,269 | +0.05(+0.39%) |
Jun 12, 2014 | 13.43 | 13.51 | 13.13 | 13.32 | 74,787 | -0.08(-0.58%) |
Jun 11, 2014 | 14.02 | 14.02 | 13.35 | 13.39 | 56,981 | -0.65(-4.64%) |
Jun 10, 2014 | 14.11 | 14.11 | 14.04 | 14.05 | 19,670 | +0.01(+0.06%) |
Jun 06, 2014 | 13.81 | 13.96 | 13.81 | 14.04 | 48,355 | +0.32(+2.31%) |
Jun 05, 2014 | 13.10 | 13.80 | 12.96 | 13.72 | 42,779 | +0.55(+4.17%) |
Jun 04, 2014 | 12.91 | 13.44 | 12.91 | 13.17 | 35,658 | +0.27(+2.06%) |
Jun 03, 2014 | 13.13 | 13.32 | 12.84 | 12.90 | 190,540 | -0.21(-1.63%) |
Jun 02, 2014 | 13.53 | 13.53 | 13.00 | 13.12 | 51,608 | -0.35(-2.61%) |
May 30, 2014 | 13.59 | 13.61 | 13.46 | 13.47 | 50,088 | -0.08(-0.57%) |
May 29, 2014 | 14.11 | 14.14 | 13.43 | 13.55 | 89,121 | -0.48(-3.42%) |
May 28, 2014 | 13.48 | 14.33 | 13.23 | 14.03 | 155,365 | +0.53(+3.94%) |
May 27, 2014 | 13.33 | 13.62 | 13.32 | 13.50 | 103,162 | +0.17(+1.29%) |
May 23, 2014 | 13.28 | 13.33 | 13.33 | 13.33 | 36,036 | -0.08(-0.61%) |
May 22, 2014 | 13.17 | 13.43 | 13.07 | 13.41 | 71,827 | +0.32(+2.46%) |
May 21, 2014 | 13.20 | 13.27 | 13.00 | 13.09 | 87,015 | -0.03(-0.20%) |
May 20, 2014 | 13.40 | 13.51 | 12.95 | 13.11 | 89,807 | -0.29(-2.18%) |
May 19, 2014 | 12.97 | 13.46 | 12.96 | 13.40 | 98,254 | +0.43(+3.31%) |
May 16, 2014 | 12.84 | 13.13 | 12.60 | 12.97 | 98,068 | +0.19(+1.48%) |
May 15, 2014 | 12.58 | 12.90 | 12.41 | 12.78 | 71,778 | +0.21(+1.71%) |
May 14, 2014 | 12.84 | 12.84 | 12.48 | 12.57 | 74,069 | -0.25(-1.94%) |
May 13, 2014 | 12.84 | 13.05 | 12.66 | 12.82 | 73,266 | -0.02(-0.13%) |
May 12, 2014 | 12.52 | 12.93 | 12.43 | 12.84 | 106,219 | +0.19(+1.49%) |
May 09, 2014 | 12.56 | 12.78 | 12.48 | 12.65 | 73,438 | -0.01(-0.07%) |
May 08, 2014 | 12.90 | 12.90 | 12.60 | 12.66 | 50,089 | -0.20(-1.53%) |
May 07, 2014 | 12.82 | 13.08 | 12.66 | 12.85 | 103,470 | -0.02(-0.13%) |
May 06, 2014 | 12.72 | 12.98 | 12.64 | 12.87 | 109,823 | +0.01(+0.07%) |
May 05, 2014 | 13.72 | 13.81 | 12.66 | 12.86 | 219,280 | -1.11(-7.98%) |
May 02, 2014 | 14.06 | 14.06 | 13.73 | 13.98 | 116,813 | -0.21(-1.51%) |
May 01, 2014 | 16.08 | 16.08 | 12.66 | 14.19 | 428,096 | -2.19(-13.35%) |
Apr 30, 2014 | 16.60 | 16.71 | 15.92 | 16.38 | 131,350 | -0.17(-1.04%) |
Apr 29, 2014 | 16.51 | 16.72 | 16.47 | 16.55 | 53,193 | +0.17(+1.03%) |
Apr 28, 2014 | 16.88 | 17.07 | 16.13 | 16.38 | 190,604 | -0.14(-0.83%) |
Apr 25, 2014 | 16.26 | 16.60 | 15.94 | 16.52 | 75,830 | +0.18(+1.10%) |
Apr 24, 2014 | 16.00 | 16.56 | 15.78 | 16.34 | 109,420 | +0.44(+2.74%) |
Apr 23, 2014 | 15.62 | 16.11 | 15.58 | 15.90 | 55,312 | +0.29(+1.86%) |
Apr 22, 2014 | 15.45 | 15.62 | 15.37 | 15.61 | 80,712 | +0.21(+1.33%) |
Apr 21, 2014 | 15.34 | 15.49 | 15.29 | 15.40 | 60,942 | +0.01(+0.06%) |
Apr 17, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 50,947 | -0.01(-0.06%) |
Apr 16, 2014 | 15.73 | 15.79 | 15.32 | 15.40 | 68,810 | -0.22(-1.42%) |
Apr 15, 2014 | 15.40 | 15.94 | 15.34 | 15.63 | 83,606 | +0.26(+1.67%) |
Apr 14, 2014 | 15.55 | 15.58 | 15.19 | 15.37 | 34,249 | -0.01(-0.06%) |
Apr 11, 2014 | 15.21 | 15.57 | 15.21 | 15.38 | 42,868 | +0.00(+0.00%) |
Apr 10, 2014 | 15.65 | 15.70 | 15.32 | 15.38 | 53,088 | -0.34(-2.18%) |
Apr 09, 2014 | 15.76 | 15.82 | 15.41 | 15.72 | 85,537 | +0.15(+0.99%) |
Apr 08, 2014 | 15.51 | 15.94 | 15.41 | 15.57 | 106,320 | +0.01(+0.05%) |
Apr 07, 2014 | 15.35 | 15.81 | 15.35 | 15.56 | 77,307 | +0.21(+1.34%) |
Apr 04, 2014 | 15.54 | 15.62 | 15.02 | 15.35 | 45,015 | -0.03(-0.22%) |
Apr 03, 2014 | 15.40 | 15.64 | 15.32 | 15.39 | 66,646 | -0.03(-0.17%) |
Apr 02, 2014 | 15.60 | 16.03 | 15.30 | 15.41 | 72,114 | -0.21(-1.37%) |
Apr 01, 2014 | 15.35 | 15.65 | 15.32 | 15.63 | 94,801 | +0.34(+2.24%) |
Mar 31, 2014 | 15.06 | 15.39 | 14.91 | 15.28 | 57,480 | +0.25(+1.65%) |
Mar 28, 2014 | 14.80 | 15.40 | 14.54 | 15.04 | 27,333 | +0.19(+1.27%) |
Mar 27, 2014 | 14.90 | 15.36 | 14.68 | 14.85 | 35,758 | -0.09(-0.57%) |
Mar 26, 2014 | 15.06 | 15.40 | 14.88 | 14.93 | 41,566 | -0.04(-0.29%) |
Mar 25, 2014 | 14.63 | 15.13 | 14.63 | 14.98 | 22,893 | +0.25(+1.69%) |
Mar 24, 2014 | 15.01 | 15.01 | 14.16 | 14.73 | 73,991 | -0.14(-0.92%) |
Mar 21, 2014 | 15.18 | 15.18 | 14.66 | 14.87 | 117,043 | -0.32(-2.09%) |
Mar 20, 2014 | 15.16 | 15.44 | 15.11 | 15.18 | 40,804 | +0.05(+0.34%) |
Mar 19, 2014 | 15.41 | 15.62 | 14.98 | 15.13 | 55,435 | -0.36(-2.32%) |
Mar 18, 2014 | 15.28 | 15.61 | 15.28 | 15.49 | 66,840 | +0.21(+1.34%) |
Mar 17, 2014 | 16.10 | 16.10 | 14.93 | 15.28 | 103,209 | -0.81(-5.05%) |
Mar 14, 2014 | 15.64 | 16.10 | 15.55 | 16.10 | 140,072 | +0.43(+2.73%) |
Mar 13, 2014 | 15.83 | 16.12 | 15.46 | 15.67 | 44,648 | +0.23(+1.50%) |
Mar 12, 2014 | 15.52 | 15.62 | 14.94 | 15.44 | 31,988 | -0.07(-0.44%) |
Mar 11, 2014 | 15.56 | 15.88 | 15.03 | 15.51 | 30,161 | -0.13(-0.82%) |
Mar 10, 2014 | 14.93 | 15.66 | 14.93 | 15.64 | 62,788 | +0.59(+3.92%) |
Mar 07, 2014 | 15.02 | 15.04 | 14.94 | 15.04 | 15,177 | +0.03(+0.23%) |
Mar 06, 2014 | 14.51 | 15.16 | 14.45 | 15.01 | 27,928 | +0.48(+3.30%) |
Mar 05, 2014 | 14.46 | 14.59 | 14.46 | 14.53 | 23,124 | +0.01(+0.06%) |
Mar 04, 2014 | 14.58 | 14.58 | 14.39 | 14.52 | 76,854 | -0.01(-0.06%) |