Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.36 | 14.41 | 14.23 | 14.28 | 1,020,956 | +0.02(+0.14%) |
Jun 29, 2015 | 14.47 | 14.59 | 14.25 | 14.26 | 1,164,473 | -0.22(-1.55%) |
Jun 26, 2015 | 14.38 | 14.53 | 14.35 | 14.49 | 1,820,608 | +0.09(+0.66%) |
Jun 25, 2015 | 14.57 | 14.57 | 14.39 | 14.39 | 1,182,232 | -0.15(-1.03%) |
Jun 24, 2015 | 14.62 | 14.68 | 14.53 | 14.54 | 877,889 | -0.07(-0.46%) |
Jun 23, 2015 | 14.69 | 14.71 | 14.58 | 14.61 | 658,452 | -0.12(-0.80%) |
Jun 22, 2015 | 14.90 | 14.95 | 14.72 | 14.73 | 654,634 | -0.16(-1.05%) |
Jun 19, 2015 | 14.99 | 14.99 | 14.84 | 14.88 | 851,790 | -0.13(-0.89%) |
Jun 18, 2015 | 14.81 | 15.08 | 14.81 | 15.01 | 544,690 | +0.21(+1.43%) |
Jun 17, 2015 | 14.72 | 14.82 | 14.59 | 14.80 | 576,055 | +0.11(+0.77%) |
Jun 16, 2015 | 14.59 | 14.71 | 14.54 | 14.69 | 1,018,342 | +0.13(+0.91%) |
Jun 15, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 757,689 | -0.07(-0.51%) |
Jun 12, 2015 | 14.64 | 14.69 | 14.60 | 14.63 | 888,228 | -0.02(-0.11%) |
Jun 11, 2015 | 14.67 | 14.70 | 14.61 | 14.65 | 469,916 | +0.09(+0.64%) |
Jun 10, 2015 | 14.43 | 14.68 | 14.42 | 14.55 | 753,055 | +0.12(+0.84%) |
Jun 09, 2015 | 14.51 | 14.57 | 14.42 | 14.43 | 1,058,084 | -0.11(-0.75%) |
Jun 08, 2015 | 14.59 | 14.62 | 14.52 | 14.54 | 1,045,205 | -0.03(-0.19%) |
Jun 05, 2015 | 14.59 | 14.69 | 14.49 | 14.57 | 912,769 | -0.17(-1.14%) |
Jun 04, 2015 | 14.77 | 14.81 | 14.69 | 14.74 | 962,469 | -0.03(-0.19%) |
Jun 03, 2015 | 14.98 | 14.98 | 14.74 | 14.76 | 835,231 | -0.22(-1.44%) |
Jun 02, 2015 | 15.05 | 15.06 | 14.92 | 14.98 | 1,313,187 | -0.15(-0.98%) |
Jun 01, 2015 | 15.00 | 15.16 | 14.93 | 15.13 | 1,329,975 | +0.19(+1.26%) |
May 29, 2015 | 15.12 | 15.12 | 14.92 | 14.94 | 576,503 | -0.16(-1.09%) |
May 28, 2015 | 15.16 | 15.17 | 15.03 | 15.10 | 682,887 | -0.04(-0.26%) |
May 27, 2015 | 15.05 | 15.17 | 14.99 | 15.14 | 617,983 | +0.15(+0.99%) |
May 26, 2015 | 15.09 | 15.11 | 14.95 | 14.99 | 979,056 | -0.12(-0.78%) |
May 22, 2015 | 15.12 | 15.11 | 15.11 | 15.11 | 819,481 | -0.00(-0.02%) |
May 21, 2015 | 15.23 | 15.23 | 15.06 | 15.12 | 612,782 | -0.08(-0.51%) |
May 20, 2015 | 15.27 | 15.29 | 15.17 | 15.19 | 861,539 | -0.02(-0.12%) |
May 19, 2015 | 15.21 | 15.30 | 15.17 | 15.21 | 1,223,990 | -0.05(-0.32%) |
May 18, 2015 | 15.28 | 15.30 | 15.18 | 15.26 | 2,812,717 | -0.05(-0.33%) |
May 15, 2015 | 15.24 | 15.36 | 15.18 | 15.31 | 5,908,326 | +0.14(+0.93%) |
May 14, 2015 | 14.96 | 15.17 | 14.94 | 15.17 | 5,638,312 | +0.30(+2.00%) |
May 13, 2015 | 15.10 | 15.17 | 14.84 | 14.87 | 5,591,176 | -0.14(-0.91%) |
May 12, 2015 | 14.90 | 15.05 | 14.77 | 15.01 | 7,537,422 | +0.05(+0.31%) |
May 11, 2015 | 15.19 | 15.24 | 14.92 | 14.96 | 581,330 | -0.25(-1.62%) |
May 08, 2015 | 15.18 | 15.40 | 15.07 | 15.21 | 567,129 | +0.24(+1.59%) |
May 07, 2015 | 14.78 | 15.04 | 14.77 | 14.97 | 780,729 | +0.23(+1.59%) |
May 06, 2015 | 14.77 | 14.81 | 14.66 | 14.74 | 1,048,434 | -0.03(-0.19%) |
May 05, 2015 | 15.11 | 15.11 | 14.74 | 14.76 | 1,766,556 | -0.33(-2.20%) |
May 04, 2015 | 15.14 | 15.23 | 15.07 | 15.10 | 750,974 | +0.02(+0.16%) |
May 01, 2015 | 14.98 | 15.18 | 14.98 | 15.07 | 808,172 | +0.12(+0.81%) |
Apr 30, 2015 | 15.14 | 15.16 | 14.86 | 14.95 | 1,040,807 | -0.24(-1.60%) |
Apr 29, 2015 | 15.40 | 15.41 | 15.15 | 15.19 | 985,077 | -0.32(-2.04%) |
Apr 28, 2015 | 15.52 | 15.55 | 15.41 | 15.51 | 566,738 | -0.05(-0.30%) |
Apr 27, 2015 | 15.60 | 15.69 | 15.52 | 15.56 | 797,141 | +0.00(+0.00%) |
Apr 24, 2015 | 15.56 | 15.65 | 15.49 | 15.56 | 775,694 | +0.04(+0.23%) |
Apr 23, 2015 | 15.48 | 15.56 | 15.45 | 15.52 | 521,087 | +0.04(+0.23%) |
Apr 22, 2015 | 15.49 | 15.56 | 15.45 | 15.49 | 525,945 | +0.04(+0.23%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.41 | 15.45 | 923,073 | +0.03(+0.20%) |
Apr 20, 2015 | 15.46 | 15.50 | 15.37 | 15.42 | 628,282 | +0.03(+0.20%) |
Apr 17, 2015 | 15.39 | 15.49 | 15.28 | 15.39 | 909,616 | -0.09(-0.56%) |
Apr 16, 2015 | 15.40 | 15.53 | 15.32 | 15.48 | 1,645,114 | +0.05(+0.36%) |
Apr 15, 2015 | 15.59 | 15.59 | 15.41 | 15.42 | 687,799 | -0.11(-0.71%) |
Apr 14, 2015 | 15.53 | 15.61 | 15.51 | 15.53 | 817,617 | +0.06(+0.40%) |
Apr 13, 2015 | 15.53 | 15.57 | 15.47 | 15.47 | 790,199 | -0.05(-0.30%) |
Apr 10, 2015 | 15.63 | 15.70 | 15.47 | 15.52 | 760,355 | -0.01(-0.05%) |
Apr 09, 2015 | 15.85 | 15.85 | 15.49 | 15.52 | 888,905 | -0.34(-2.12%) |
Apr 08, 2015 | 15.88 | 15.89 | 15.82 | 15.86 | 509,745 | +0.02(+0.10%) |
Apr 07, 2015 | 16.11 | 16.11 | 15.84 | 15.84 | 508,809 | -0.28(-1.75%) |
Apr 06, 2015 | 16.01 | 16.17 | 16.00 | 16.13 | 912,421 | +0.17(+1.08%) |
Apr 02, 2015 | 15.84 | 15.95 | 15.95 | 15.95 | 857,834 | +0.14(+0.87%) |
Apr 01, 2015 | 15.88 | 15.91 | 15.72 | 15.82 | 3,313,946 | -0.04(-0.27%) |
Mar 31, 2015 | 15.92 | 16.05 | 15.84 | 15.86 | 641,486 | -0.16(-0.98%) |
Mar 30, 2015 | 15.88 | 16.03 | 15.81 | 16.02 | 815,443 | +0.23(+1.49%) |
Mar 27, 2015 | 15.76 | 15.83 | 15.72 | 15.78 | 525,045 | +0.04(+0.27%) |
Mar 26, 2015 | 15.77 | 15.84 | 15.69 | 15.74 | 796,983 | -0.11(-0.67%) |
Mar 25, 2015 | 16.15 | 16.17 | 15.81 | 15.84 | 873,799 | -0.29(-1.79%) |
Mar 24, 2015 | 16.29 | 16.29 | 16.12 | 16.13 | 686,929 | -0.13(-0.82%) |
Mar 23, 2015 | 16.30 | 16.39 | 16.23 | 16.27 | 848,087 | -0.02(-0.11%) |
Mar 20, 2015 | 15.94 | 16.29 | 15.92 | 16.28 | 622,319 | +0.40(+2.52%) |
Mar 19, 2015 | 15.82 | 15.96 | 15.82 | 15.88 | 820,312 | +0.00(+0.00%) |
Mar 18, 2015 | 15.56 | 15.93 | 15.47 | 15.88 | 685,238 | +0.33(+2.10%) |
Mar 17, 2015 | 15.54 | 15.63 | 15.48 | 15.56 | 528,550 | -0.02(-0.10%) |
Mar 16, 2015 | 15.47 | 15.67 | 15.45 | 15.57 | 770,391 | +0.18(+1.16%) |
Mar 13, 2015 | 15.39 | 15.44 | 15.30 | 15.39 | 703,856 | -0.01(-0.08%) |
Mar 12, 2015 | 15.21 | 15.42 | 15.20 | 15.40 | 527,695 | +0.26(+1.75%) |
Mar 11, 2015 | 15.17 | 15.19 | 15.09 | 15.14 | 525,879 | -0.00(-0.03%) |
Mar 10, 2015 | 15.09 | 15.21 | 15.09 | 15.14 | 721,002 | +0.00(+0.03%) |
Mar 09, 2015 | 15.09 | 15.18 | 15.07 | 15.14 | 492,305 | +0.12(+0.78%) |
Mar 06, 2015 | 15.42 | 15.42 | 15.00 | 15.02 | 1,453,002 | -0.51(-3.26%) |
Mar 05, 2015 | 15.56 | 15.68 | 15.53 | 15.53 | 417,689 | +0.07(+0.43%) |
Mar 04, 2015 | 15.60 | 15.64 | 15.44 | 15.46 | 689,998 | -0.17(-1.11%) |
Mar 03, 2015 | 15.67 | 15.67 | 15.54 | 15.64 | 831,196 | -0.02(-0.13%) |
Mar 02, 2015 | 15.63 | 15.83 | 15.60 | 15.66 | 1,014,604 | +0.02(+0.12%) |
Feb 27, 2015 | 15.51 | 15.64 | 15.41 | 15.64 | 675,541 | +0.16(+1.06%) |
Feb 26, 2015 | 15.67 | 15.67 | 15.44 | 15.47 | 970,152 | -0.17(-1.07%) |
Feb 25, 2015 | 15.65 | 15.81 | 15.62 | 15.64 | 656,435 | +0.01(+0.07%) |
Feb 24, 2015 | 15.89 | 15.89 | 15.56 | 15.63 | 892,946 | -0.34(-2.12%) |
Feb 23, 2015 | 15.87 | 15.97 | 15.82 | 15.97 | 634,215 | +0.13(+0.84%) |
Feb 20, 2015 | 15.70 | 15.86 | 15.65 | 15.84 | 667,398 | +0.17(+1.09%) |
Feb 19, 2015 | 15.99 | 15.99 | 15.63 | 15.67 | 1,269,956 | -0.35(-2.19%) |
Feb 18, 2015 | 15.88 | 16.04 | 15.76 | 16.02 | 853,819 | +0.14(+0.86%) |
Feb 17, 2015 | 15.91 | 16.05 | 15.84 | 15.88 | 935,582 | -0.03(-0.20%) |
Feb 13, 2015 | 16.05 | 15.91 | 15.91 | 15.91 | 1,007,201 | -0.13(-0.78%) |
Feb 12, 2015 | 15.91 | 16.04 | 15.81 | 16.04 | 467,211 | +0.19(+1.18%) |
Feb 11, 2015 | 15.89 | 15.98 | 15.74 | 15.85 | 2,489,461 | -0.04(-0.27%) |
Feb 10, 2015 | 15.88 | 15.92 | 15.70 | 15.89 | 4,774,931 | +0.04(+0.25%) |
Feb 09, 2015 | 15.96 | 16.01 | 15.84 | 15.85 | 518,586 | -0.10(-0.61%) |
Feb 06, 2015 | 16.42 | 16.42 | 15.88 | 15.95 | 1,013,563 | -0.47(-2.89%) |
Feb 05, 2015 | 16.29 | 16.43 | 16.23 | 16.42 | 702,908 | +0.19(+1.17%) |
Feb 04, 2015 | 16.25 | 16.29 | 16.14 | 16.23 | 315,962 | -0.05(-0.33%) |
Feb 03, 2015 | 16.17 | 16.29 | 16.03 | 16.29 | 507,761 | +0.14(+0.87%) |
Feb 02, 2015 | 16.16 | 16.18 | 15.84 | 16.15 | 1,172,463 | -0.02(-0.14%) |
Jan 30, 2015 | 16.49 | 16.51 | 16.17 | 16.17 | 1,344,082 | -0.35(-2.14%) |
Jan 29, 2015 | 16.55 | 16.55 | 16.37 | 16.53 | 543,808 | +0.03(+0.16%) |
Jan 28, 2015 | 16.65 | 16.73 | 16.50 | 16.50 | 505,950 | -0.09(-0.56%) |
Jan 27, 2015 | 16.60 | 16.66 | 16.55 | 16.59 | 667,878 | -0.02(-0.09%) |
Jan 26, 2015 | 16.48 | 16.61 | 16.41 | 16.61 | 648,518 | +0.14(+0.83%) |
Jan 23, 2015 | 16.53 | 16.56 | 16.42 | 16.47 | 604,903 | -0.04(-0.26%) |
Jan 22, 2015 | 16.27 | 16.53 | 16.24 | 16.51 | 494,317 | +0.28(+1.75%) |
Jan 21, 2015 | 16.25 | 16.25 | 16.13 | 16.23 | 404,552 | -0.02(-0.10%) |
Jan 20, 2015 | 16.45 | 16.46 | 16.19 | 16.25 | 596,223 | -0.11(-0.69%) |
Jan 16, 2015 | 16.26 | 16.39 | 16.17 | 16.36 | 1,223,360 | +0.14(+0.84%) |
Jan 15, 2015 | 16.23 | 16.25 | 16.13 | 16.22 | 2,227,008 | +0.04(+0.24%) |
Jan 14, 2015 | 16.02 | 16.19 | 15.95 | 16.18 | 465,477 | +0.13(+0.80%) |
Jan 13, 2015 | 16.15 | 16.18 | 15.97 | 16.05 | 676,049 | -0.03(-0.19%) |
Jan 12, 2015 | 16.00 | 16.10 | 16.00 | 16.09 | 614,857 | +0.13(+0.80%) |
Jan 09, 2015 | 15.98 | 16.03 | 15.83 | 15.96 | 581,779 | +0.02(+0.12%) |
Jan 08, 2015 | 15.98 | 15.98 | 15.81 | 15.94 | 902,080 | +0.06(+0.37%) |
Jan 07, 2015 | 15.66 | 15.89 | 15.61 | 15.88 | 737,234 | +0.24(+1.54%) |
Jan 06, 2015 | 15.53 | 15.68 | 15.49 | 15.64 | 1,572,916 | +0.16(+1.01%) |
Jan 05, 2015 | 15.44 | 15.51 | 15.31 | 15.48 | 1,400,160 | -0.05(-0.33%) |
Jan 02, 2015 | 15.31 | 15.53 | 15.24 | 15.53 | 2,246,492 | +0.37(+2.44%) |
Dec 31, 2014 | 15.47 | 15.16 | 15.16 | 15.16 | 472,647 | -0.26(-1.67%) |
Dec 30, 2014 | 15.45 | 15.51 | 15.38 | 15.42 | 631,546 | -0.02(-0.13%) |
Dec 29, 2014 | 15.36 | 15.49 | 15.36 | 15.44 | 440,427 | +0.08(+0.51%) |
Dec 26, 2014 | 15.33 | 15.40 | 15.32 | 15.36 | 358,017 | +0.06(+0.38%) |
Dec 24, 2014 | 15.40 | 15.30 | 15.30 | 15.30 | 238,121 | -0.07(-0.48%) |
Dec 23, 2014 | 15.49 | 15.50 | 15.33 | 15.38 | 723,594 | -0.06(-0.40%) |
Dec 22, 2014 | 15.19 | 15.44 | 15.19 | 15.44 | 632,941 | +0.25(+1.61%) |
Dec 19, 2014 | 15.17 | 15.24 | 15.14 | 15.19 | 688,141 | +0.00(+0.03%) |
Dec 18, 2014 | 15.20 | 15.20 | 15.06 | 15.19 | 539,908 | +0.11(+0.74%) |
Dec 17, 2014 | 14.80 | 15.08 | 14.80 | 15.08 | 355,924 | +0.34(+2.28%) |
Dec 16, 2014 | 14.77 | 14.88 | 14.66 | 14.74 | 385,064 | -0.04(-0.26%) |
Dec 15, 2014 | 15.03 | 15.07 | 14.75 | 14.78 | 464,871 | -0.20(-1.32%) |
Dec 12, 2014 | 15.08 | 15.13 | 14.94 | 14.98 | 374,327 | -0.10(-0.69%) |
Dec 11, 2014 | 15.09 | 15.16 | 15.07 | 15.08 | 297,373 | +0.02(+0.10%) |
Dec 10, 2014 | 15.06 | 15.12 | 15.01 | 15.07 | 239,854 | -0.01(-0.08%) |
Dec 09, 2014 | 14.95 | 15.11 | 14.92 | 15.08 | 366,190 | +0.07(+0.44%) |
Dec 08, 2014 | 14.90 | 15.08 | 14.90 | 15.01 | 408,200 | +0.12(+0.78%) |
Dec 05, 2014 | 14.94 | 14.94 | 14.79 | 14.90 | 445,774 | -0.09(-0.62%) |
Dec 04, 2014 | 14.93 | 15.00 | 14.85 | 14.99 | 259,103 | +0.05(+0.31%) |
Dec 03, 2014 | 15.00 | 15.00 | 14.89 | 14.94 | 297,464 | -0.01(-0.08%) |
Dec 02, 2014 | 14.88 | 14.97 | 14.77 | 14.95 | 251,502 | +0.09(+0.57%) |
Dec 01, 2014 | 14.89 | 14.98 | 14.85 | 14.87 | 762,438 | -0.02(-0.13%) |
Nov 28, 2014 | 14.87 | 15.04 | 14.87 | 14.89 | 175,895 | +0.05(+0.36%) |
Nov 26, 2014 | 14.73 | 14.83 | 14.83 | 14.83 | 445,138 | +0.12(+0.81%) |
Nov 25, 2014 | 14.71 | 14.75 | 14.67 | 14.71 | 329,837 | +0.03(+0.23%) |
Nov 24, 2014 | 14.69 | 14.73 | 14.65 | 14.68 | 243,618 | +0.03(+0.19%) |
Nov 21, 2014 | 14.64 | 14.67 | 14.60 | 14.65 | 229,925 | +0.11(+0.75%) |
Nov 20, 2014 | 14.51 | 14.54 | 14.44 | 14.54 | 306,628 | +0.03(+0.21%) |
Nov 19, 2014 | 14.63 | 14.64 | 14.50 | 14.51 | 235,690 | -0.11(-0.74%) |
Nov 18, 2014 | 14.59 | 14.64 | 14.54 | 14.62 | 273,008 | +0.07(+0.48%) |
Nov 17, 2014 | 14.52 | 14.59 | 14.50 | 14.55 | 425,049 | +0.05(+0.37%) |
Nov 14, 2014 | 14.63 | 14.64 | 14.46 | 14.50 | 269,142 | -0.11(-0.74%) |
Nov 13, 2014 | 14.56 | 14.64 | 14.54 | 14.61 | 296,835 | +0.08(+0.53%) |
Nov 12, 2014 | 14.61 | 14.62 | 14.50 | 14.53 | 248,336 | -0.11(-0.74%) |
Nov 11, 2014 | 14.73 | 14.73 | 14.58 | 14.64 | 474,919 | -0.07(-0.47%) |
Nov 10, 2014 | 14.53 | 14.71 | 14.53 | 14.71 | 374,275 | +0.14(+0.93%) |
Nov 07, 2014 | 14.62 | 14.64 | 14.52 | 14.57 | 287,087 | -0.02(-0.11%) |
Nov 06, 2014 | 14.73 | 14.77 | 14.58 | 14.59 | 246,230 | -0.12(-0.82%) |
Nov 05, 2014 | 14.82 | 14.82 | 14.63 | 14.71 | 296,036 | -0.03(-0.24%) |
Nov 04, 2014 | 14.73 | 14.75 | 14.61 | 14.74 | 766,145 | +0.01(+0.08%) |
Nov 03, 2014 | 14.61 | 14.73 | 14.58 | 14.73 | 1,330,191 | +0.16(+1.11%) |
Oct 31, 2014 | 14.47 | 14.59 | 14.42 | 14.57 | 1,008,493 | +0.20(+1.37%) |
Oct 30, 2014 | 14.28 | 14.37 | 14.24 | 14.37 | 223,316 | +0.08(+0.54%) |
Oct 29, 2014 | 14.32 | 14.35 | 14.20 | 14.29 | 348,338 | -0.02(-0.16%) |
Oct 28, 2014 | 14.25 | 14.32 | 14.22 | 14.32 | 866,473 | +0.07(+0.49%) |
Oct 27, 2014 | 14.16 | 14.15 | 14.14 | 14.25 | 307,577 | +0.09(+0.66%) |
Oct 24, 2014 | 14.13 | 14.21 | 14.06 | 14.15 | 307,748 | -0.01(-0.08%) |
Oct 23, 2014 | 14.12 | 14.19 | 14.07 | 14.17 | 419,583 | +0.11(+0.80%) |
Oct 22, 2014 | 14.08 | 14.13 | 14.03 | 14.05 | 339,976 | +0.00(+0.03%) |
Oct 21, 2014 | 13.94 | 14.05 | 13.89 | 14.05 | 731,695 | +0.14(+1.00%) |
Oct 20, 2014 | 13.72 | 13.91 | 13.71 | 13.91 | 434,482 | +0.19(+1.41%) |
Oct 17, 2014 | 13.78 | 13.78 | 13.59 | 13.72 | 260,950 | +0.04(+0.28%) |
Oct 16, 2014 | 13.54 | 13.71 | 13.52 | 13.68 | 646,555 | +0.00(+0.03%) |
Oct 15, 2014 | 13.74 | 13.76 | 13.57 | 13.67 | 500,482 | -0.06(-0.45%) |
Oct 14, 2014 | 13.60 | 13.82 | 13.55 | 13.74 | 745,290 | +0.22(+1.66%) |
Oct 13, 2014 | 13.55 | 13.63 | 13.51 | 13.51 | 424,974 | +0.02(+0.11%) |
Oct 10, 2014 | 13.50 | 13.65 | 13.50 | 13.50 | 382,022 | +0.02(+0.17%) |
Oct 09, 2014 | 13.44 | 13.62 | 13.44 | 13.47 | 726,157 | +0.00(+0.00%) |
Oct 08, 2014 | 13.20 | 13.47 | 13.20 | 13.47 | 491,915 | +0.29(+2.23%) |
Oct 07, 2014 | 13.27 | 13.32 | 13.18 | 13.18 | 299,029 | -0.10(-0.76%) |
Oct 06, 2014 | 13.29 | 13.36 | 13.25 | 13.28 | 318,446 | +0.02(+0.16%) |
Oct 03, 2014 | 13.22 | 13.28 | 13.14 | 13.26 | 185,592 | +0.07(+0.55%) |
Oct 02, 2014 | 13.17 | 13.22 | 13.08 | 13.19 | 677,156 | -0.00(-0.03%) |
Oct 01, 2014 | 13.18 | 13.27 | 13.14 | 13.19 | 1,714,109 | +0.02(+0.18%) |
Sep 30, 2014 | 13.25 | 13.27 | 13.16 | 13.17 | 257,109 | -0.07(-0.50%) |
Sep 29, 2014 | 13.16 | 13.24 | 13.10 | 13.23 | 435,953 | -0.00(-0.03%) |
Sep 26, 2014 | 13.09 | 13.26 | 13.03 | 13.24 | 186,197 | +0.16(+1.21%) |
Sep 25, 2014 | 13.15 | 13.15 | 13.04 | 13.08 | 322,563 | -0.05(-0.35%) |
Sep 24, 2014 | 13.16 | 13.29 | 13.11 | 13.13 | 167,957 | -0.04(-0.32%) |
Sep 23, 2014 | 13.26 | 13.31 | 13.16 | 13.17 | 224,579 | -0.10(-0.76%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.26 | 13.27 | 376,903 | -0.09(-0.70%) |
Sep 19, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 253,748 | +0.02(+0.12%) |
Sep 18, 2014 | 13.48 | 13.50 | 13.34 | 13.35 | 492,538 | -0.12(-0.88%) |
Sep 17, 2014 | 13.52 | 13.59 | 13.46 | 13.47 | 285,549 | +0.01(+0.06%) |
Sep 16, 2014 | 13.35 | 13.50 | 13.35 | 13.46 | 359,225 | +0.13(+0.95%) |
Sep 15, 2014 | 13.39 | 13.44 | 13.29 | 13.33 | 1,168,565 | -0.06(-0.46%) |
Sep 12, 2014 | 13.76 | 13.76 | 13.32 | 13.39 | 732,175 | -0.43(-3.11%) |
Sep 11, 2014 | 13.79 | 13.86 | 13.76 | 13.82 | 240,283 | +0.00(+0.00%) |
Sep 10, 2014 | 14.03 | 14.03 | 13.80 | 13.82 | 447,315 | -0.22(-1.59%) |
Sep 09, 2014 | 14.11 | 14.11 | 14.02 | 14.05 | 179,880 | -0.08(-0.57%) |
Sep 08, 2014 | 14.14 | 14.17 | 14.08 | 14.13 | 524,092 | -0.02(-0.13%) |
Sep 05, 2014 | 14.01 | 14.15 | 14.01 | 14.15 | 169,670 | +0.15(+1.09%) |
Sep 04, 2014 | 14.03 | 14.09 | 13.95 | 13.99 | 200,017 | -0.05(-0.33%) |
Sep 03, 2014 | 14.03 | 14.05 | 13.99 | 14.04 | 224,840 | +0.04(+0.30%) |
Sep 02, 2014 | 13.97 | 14.03 | 13.97 | 14.00 | 911,367 | +0.01(+0.08%) |
Aug 29, 2014 | 13.94 | 13.99 | 13.99 | 13.99 | 173,032 | +0.07(+0.50%) |
Aug 28, 2014 | 13.90 | 13.94 | 13.87 | 13.92 | 172,472 | -0.02(-0.11%) |
Aug 27, 2014 | 13.94 | 13.95 | 13.89 | 13.93 | 302,379 | +0.02(+0.17%) |
Aug 26, 2014 | 13.87 | 13.95 | 13.87 | 13.91 | 256,217 | +0.02(+0.11%) |
Aug 25, 2014 | 13.98 | 13.98 | 13.84 | 13.89 | 269,173 | -0.03(-0.22%) |
Aug 22, 2014 | 14.05 | 14.05 | 13.88 | 13.92 | 295,780 | -0.11(-0.79%) |
Aug 21, 2014 | 14.07 | 14.12 | 14.03 | 14.04 | 305,205 | -0.02(-0.13%) |
Aug 20, 2014 | 13.99 | 14.08 | 13.92 | 14.05 | 190,202 | +0.06(+0.42%) |
Aug 19, 2014 | 13.99 | 14.03 | 13.94 | 13.99 | 406,669 | +0.04(+0.28%) |
Aug 18, 2014 | 13.86 | 13.95 | 13.86 | 13.95 | 417,460 | +0.13(+0.97%) |
Aug 15, 2014 | 13.88 | 13.91 | 13.78 | 13.82 | 435,536 | -0.02(-0.17%) |
Aug 14, 2014 | 13.85 | 13.85 | 13.81 | 13.84 | 285,245 | -0.00(-0.03%) |
Aug 13, 2014 | 13.69 | 13.85 | 13.69 | 13.85 | 209,285 | +0.19(+1.41%) |
Aug 12, 2014 | 13.67 | 13.71 | 13.63 | 13.65 | 368,225 | -0.01(-0.08%) |
Aug 11, 2014 | 13.62 | 13.70 | 13.62 | 13.67 | 321,199 | +0.09(+0.65%) |
Aug 08, 2014 | 13.53 | 13.58 | 13.47 | 13.58 | 159,309 | +0.08(+0.57%) |
Aug 07, 2014 | 13.56 | 13.58 | 13.48 | 13.50 | 608,415 | +0.01(+0.06%) |
Aug 06, 2014 | 13.47 | 13.57 | 13.46 | 13.49 | 4,397,455 | -0.02(-0.14%) |
Aug 05, 2014 | 13.67 | 13.65 | 13.49 | 13.51 | 253,420 | -0.15(-1.13%) |
Aug 04, 2014 | 13.59 | 13.70 | 13.52 | 13.67 | 294,209 | +0.09(+0.68%) |
Aug 01, 2014 | 13.61 | 13.70 | 13.57 | 13.57 | 426,468 | -0.03(-0.25%) |
Jul 31, 2014 | 13.77 | 13.79 | 13.61 | 13.61 | 928,279 | -0.22(-1.61%) |
Jul 30, 2014 | 13.85 | 13.89 | 13.76 | 13.83 | 323,939 | -0.00(-0.03%) |
Jul 29, 2014 | 13.92 | 13.92 | 13.82 | 13.84 | 411,777 | -0.07(-0.52%) |
Jul 28, 2014 | 13.80 | 13.95 | 13.80 | 13.91 | 426,278 | +0.09(+0.64%) |
Jul 25, 2014 | 13.92 | 13.92 | 13.81 | 13.82 | 258,780 | -0.09(-0.66%) |
Jul 24, 2014 | 13.92 | 13.97 | 13.88 | 13.91 | 304,502 | -0.01(-0.06%) |
Jul 23, 2014 | 13.92 | 13.94 | 13.87 | 13.92 | 382,619 | +0.02(+0.14%) |
Jul 22, 2014 | 13.87 | 13.93 | 13.87 | 13.90 | 258,762 | +0.06(+0.42%) |
Jul 21, 2014 | 13.85 | 13.87 | 13.80 | 13.84 | 181,506 | -0.03(-0.22%) |
Jul 18, 2014 | 13.79 | 13.90 | 13.79 | 13.87 | 184,683 | +0.12(+0.87%) |
Jul 17, 2014 | 13.82 | 13.82 | 13.74 | 13.75 | 238,172 | -0.08(-0.58%) |
Jul 16, 2014 | 13.83 | 13.85 | 13.75 | 13.84 | 286,856 | +0.04(+0.31%) |
Jul 15, 2014 | 13.79 | 13.81 | 13.72 | 13.79 | 282,175 | +0.02(+0.17%) |
Jul 14, 2014 | 13.76 | 13.77 | 13.68 | 13.77 | 278,027 | +0.07(+0.48%) |
Jul 11, 2014 | 13.70 | 13.72 | 13.64 | 13.70 | 256,168 | +0.00(+0.02%) |
Jul 10, 2014 | 13.59 | 13.74 | 13.55 | 13.70 | 219,748 | +0.06(+0.46%) |
Jul 09, 2014 | 13.64 | 13.66 | 13.54 | 13.64 | 264,499 | +0.02(+0.11%) |
Jul 08, 2014 | 13.59 | 13.66 | 13.58 | 13.62 | 429,059 | +0.04(+0.31%) |
Jul 07, 2014 | 13.54 | 13.61 | 13.53 | 13.58 | 277,304 | +0.04(+0.31%) |
Jul 03, 2014 | 13.61 | 13.54 | 13.54 | 13.54 | 245,627 | -0.07(-0.54%) |
Jul 02, 2014 | 13.66 | 13.66 | 13.54 | 13.61 | 439,129 | -0.03(-0.23%) |