Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.66 | 15.79 | 15.49 | 15.51 | 185,819 | -0.31(-1.94%) |
Jan 29, 2015 | 15.35 | 15.83 | 15.32 | 15.82 | 104,174 | +0.49(+3.22%) |
Jan 28, 2015 | 15.56 | 15.64 | 15.11 | 15.32 | 165,614 | -0.08(-0.54%) |
Jan 27, 2015 | 15.23 | 15.46 | 15.15 | 15.41 | 61,798 | -0.07(-0.42%) |
Jan 26, 2015 | 15.20 | 15.59 | 15.14 | 15.47 | 74,811 | +0.21(+1.40%) |
Jan 23, 2015 | 15.19 | 15.32 | 15.00 | 15.26 | 89,954 | +0.07(+0.43%) |
Jan 22, 2015 | 14.88 | 15.30 | 14.60 | 15.19 | 108,199 | +0.41(+2.77%) |
Jan 21, 2015 | 14.72 | 14.81 | 14.57 | 14.78 | 158,543 | +0.00(+0.00%) |
Jan 20, 2015 | 15.06 | 15.10 | 14.51 | 14.78 | 164,515 | -0.32(-2.10%) |
Jan 16, 2015 | 14.97 | 15.18 | 14.79 | 15.10 | 172,788 | +0.05(+0.31%) |
Jan 15, 2015 | 15.72 | 15.73 | 15.05 | 15.05 | 136,397 | -0.58(-3.69%) |
Jan 14, 2015 | 15.46 | 15.70 | 15.38 | 15.63 | 91,280 | -0.06(-0.36%) |
Jan 13, 2015 | 15.81 | 15.88 | 15.32 | 15.69 | 224,554 | +0.05(+0.30%) |
Jan 12, 2015 | 15.48 | 15.69 | 15.31 | 15.64 | 180,662 | +0.16(+1.02%) |
Jan 09, 2015 | 15.60 | 15.72 | 15.32 | 15.48 | 143,679 | -0.16(-1.01%) |
Jan 08, 2015 | 15.47 | 15.77 | 15.36 | 15.64 | 290,889 | +0.33(+2.13%) |
Jan 07, 2015 | 15.24 | 15.32 | 15.13 | 15.32 | 127,012 | +0.13(+0.86%) |
Jan 06, 2015 | 15.46 | 15.57 | 15.10 | 15.19 | 223,271 | -0.28(-1.81%) |
Jan 05, 2015 | 15.60 | 15.67 | 15.32 | 15.46 | 142,097 | -0.26(-1.66%) |
Jan 02, 2015 | 15.99 | 16.00 | 15.46 | 15.73 | 128,082 | -0.22(-1.40%) |
Dec 31, 2014 | 16.20 | 15.95 | 15.95 | 15.95 | 121,939 | -0.17(-1.04%) |
Dec 30, 2014 | 16.21 | 16.38 | 16.00 | 16.12 | 72,701 | -0.09(-0.57%) |
Dec 29, 2014 | 16.07 | 16.40 | 15.94 | 16.21 | 114,026 | -0.02(-0.11%) |
Dec 26, 2014 | 16.10 | 16.30 | 15.98 | 16.23 | 48,644 | +0.22(+1.40%) |
Dec 24, 2014 | 15.90 | 16.00 | 16.00 | 16.00 | 79,003 | +0.06(+0.35%) |
Dec 23, 2014 | 16.00 | 16.23 | 15.90 | 15.95 | 142,818 | +0.07(+0.47%) |
Dec 22, 2014 | 16.00 | 16.06 | 15.65 | 15.87 | 135,670 | -0.08(-0.53%) |
Dec 19, 2014 | 15.60 | 16.01 | 15.55 | 15.96 | 695,358 | +0.35(+2.27%) |
Dec 18, 2014 | 15.50 | 15.67 | 15.31 | 15.60 | 123,592 | +0.33(+2.13%) |
Dec 17, 2014 | 14.71 | 15.37 | 14.57 | 15.28 | 226,154 | +0.60(+4.06%) |
Dec 16, 2014 | 14.50 | 14.90 | 14.50 | 14.68 | 179,343 | +0.19(+1.29%) |
Dec 15, 2014 | 14.51 | 14.77 | 14.44 | 14.50 | 123,083 | +0.03(+0.19%) |
Dec 12, 2014 | 14.51 | 14.69 | 14.41 | 14.47 | 164,367 | -0.29(-1.96%) |
Dec 11, 2014 | 14.74 | 15.19 | 14.74 | 14.76 | 137,358 | +0.04(+0.25%) |
Dec 10, 2014 | 15.12 | 15.14 | 14.70 | 14.72 | 233,509 | -0.50(-3.30%) |
Dec 09, 2014 | 14.68 | 15.25 | 14.61 | 15.22 | 233,497 | +0.35(+2.38%) |
Dec 08, 2014 | 15.14 | 15.22 | 14.86 | 14.87 | 278,643 | -0.32(-2.09%) |
Dec 05, 2014 | 14.76 | 15.22 | 14.76 | 15.19 | 180,486 | +0.42(+2.84%) |
Dec 04, 2014 | 14.55 | 14.83 | 14.47 | 14.77 | 157,209 | +0.17(+1.15%) |
Dec 03, 2014 | 14.03 | 14.64 | 14.03 | 14.60 | 248,204 | +0.51(+3.64%) |
Dec 02, 2014 | 13.81 | 14.23 | 13.81 | 14.09 | 219,264 | +0.38(+2.79%) |
Dec 01, 2014 | 13.43 | 13.84 | 13.37 | 13.70 | 156,928 | +0.32(+2.37%) |
Nov 28, 2014 | 13.94 | 13.94 | 13.32 | 13.39 | 103,879 | -0.61(-4.39%) |
Nov 26, 2014 | 14.04 | 14.00 | 14.00 | 14.00 | 87,697 | -0.03(-0.20%) |
Nov 25, 2014 | 13.99 | 14.06 | 13.87 | 14.03 | 82,081 | +0.05(+0.33%) |
Nov 24, 2014 | 13.78 | 14.01 | 13.62 | 13.98 | 191,544 | +0.27(+1.97%) |
Nov 21, 2014 | 13.69 | 13.87 | 13.62 | 13.71 | 112,497 | +0.22(+1.66%) |
Nov 20, 2014 | 13.16 | 13.57 | 13.16 | 13.49 | 102,074 | +0.29(+2.19%) |
Nov 19, 2014 | 13.40 | 13.40 | 13.03 | 13.20 | 73,416 | -0.17(-1.25%) |
Nov 18, 2014 | 13.28 | 13.54 | 13.25 | 13.37 | 98,715 | +0.07(+0.49%) |
Nov 17, 2014 | 13.80 | 13.89 | 13.27 | 13.30 | 104,130 | -0.58(-4.16%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.83 | 13.88 | 61,860 | +0.00(+0.00%) |
Nov 13, 2014 | 14.10 | 14.28 | 13.86 | 13.88 | 53,774 | -0.25(-1.78%) |
Nov 12, 2014 | 13.88 | 14.21 | 13.80 | 14.13 | 78,411 | +0.14(+1.00%) |
Nov 11, 2014 | 14.02 | 14.08 | 13.83 | 13.99 | 116,483 | -0.08(-0.60%) |
Nov 10, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 82,373 | +0.14(+1.00%) |
Nov 07, 2014 | 13.82 | 13.96 | 13.82 | 13.94 | 122,291 | +0.06(+0.40%) |
Nov 06, 2014 | 13.94 | 14.02 | 13.77 | 13.88 | 192,761 | -0.02(-0.13%) |
Nov 05, 2014 | 14.25 | 14.30 | 13.84 | 13.90 | 172,630 | -0.30(-2.09%) |
Nov 04, 2014 | 14.04 | 14.42 | 14.04 | 14.20 | 187,396 | +0.15(+1.06%) |
Nov 03, 2014 | 14.32 | 14.43 | 13.94 | 14.05 | 211,578 | -0.20(-1.43%) |
Oct 31, 2014 | 14.33 | 14.34 | 14.12 | 14.25 | 227,878 | +0.16(+1.12%) |
Oct 30, 2014 | 12.84 | 14.16 | 12.84 | 14.09 | 220,243 | -0.38(-2.63%) |
Oct 29, 2014 | 14.57 | 14.57 | 14.22 | 14.47 | 118,150 | -0.04(-0.26%) |
Oct 28, 2014 | 13.78 | 14.51 | 13.70 | 14.51 | 210,425 | +0.75(+5.46%) |
Oct 27, 2014 | 13.63 | 13.78 | 13.66 | 13.76 | 127,662 | +0.10(+0.75%) |
Oct 24, 2014 | 13.58 | 13.68 | 13.39 | 13.66 | 88,288 | +0.12(+0.89%) |
Oct 23, 2014 | 13.44 | 13.72 | 13.35 | 13.54 | 114,026 | +0.20(+1.53%) |
Oct 22, 2014 | 13.48 | 13.53 | 13.29 | 13.33 | 151,438 | -0.07(-0.55%) |
Oct 21, 2014 | 13.16 | 13.41 | 13.11 | 13.41 | 136,523 | +0.29(+2.19%) |
Oct 20, 2014 | 12.85 | 13.14 | 12.85 | 13.12 | 146,046 | +0.19(+1.51%) |
Oct 17, 2014 | 12.99 | 12.99 | 12.84 | 12.93 | 318,328 | +0.07(+0.58%) |
Oct 16, 2014 | 12.50 | 13.08 | 12.45 | 12.85 | 306,283 | +0.10(+0.80%) |
Oct 15, 2014 | 12.11 | 12.83 | 12.05 | 12.75 | 253,690 | +0.45(+3.70%) |
Oct 14, 2014 | 12.29 | 12.68 | 12.21 | 12.29 | 179,875 | +0.09(+0.76%) |
Oct 13, 2014 | 12.06 | 12.30 | 12.05 | 12.20 | 168,873 | +0.15(+1.23%) |
Oct 10, 2014 | 11.78 | 12.15 | 11.72 | 12.05 | 171,677 | +0.17(+1.41%) |
Oct 09, 2014 | 12.09 | 12.09 | 11.84 | 11.89 | 121,769 | -0.24(-1.99%) |
Oct 08, 2014 | 11.98 | 12.29 | 11.90 | 12.13 | 150,967 | +0.08(+0.69%) |
Oct 07, 2014 | 12.15 | 12.24 | 12.01 | 12.04 | 110,323 | -0.23(-1.89%) |
Oct 06, 2014 | 12.53 | 12.64 | 12.23 | 12.28 | 129,439 | -0.24(-1.93%) |
Oct 03, 2014 | 12.67 | 12.82 | 12.51 | 12.52 | 135,583 | -0.06(-0.44%) |
Oct 02, 2014 | 12.43 | 12.66 | 12.39 | 12.57 | 158,946 | +0.14(+1.12%) |
Oct 01, 2014 | 12.52 | 12.61 | 12.25 | 12.43 | 158,871 | -0.14(-1.11%) |
Sep 30, 2014 | 12.85 | 12.94 | 12.57 | 12.57 | 157,585 | -0.30(-2.31%) |
Sep 29, 2014 | 12.79 | 12.98 | 12.79 | 12.87 | 98,958 | -0.06(-0.50%) |
Sep 26, 2014 | 12.80 | 12.98 | 12.80 | 12.93 | 104,972 | +0.15(+1.16%) |
Sep 25, 2014 | 12.91 | 13.00 | 12.72 | 12.79 | 118,893 | -0.18(-1.36%) |
Sep 24, 2014 | 13.11 | 13.19 | 12.86 | 12.96 | 167,999 | -0.16(-1.20%) |
Sep 23, 2014 | 13.27 | 13.37 | 13.05 | 13.12 | 119,705 | -0.22(-1.67%) |
Sep 22, 2014 | 13.51 | 13.51 | 13.31 | 13.34 | 119,354 | -0.21(-1.57%) |
Sep 19, 2014 | 13.67 | 13.81 | 13.49 | 13.56 | 270,973 | -0.06(-0.41%) |
Sep 18, 2014 | 13.53 | 13.71 | 13.53 | 13.61 | 131,144 | +0.11(+0.83%) |
Sep 17, 2014 | 13.52 | 13.71 | 13.34 | 13.50 | 202,036 | -0.05(-0.34%) |
Sep 16, 2014 | 13.63 | 13.72 | 13.51 | 13.55 | 126,778 | -0.15(-1.08%) |
Sep 15, 2014 | 13.85 | 13.85 | 13.55 | 13.70 | 90,379 | -0.21(-1.53%) |
Sep 12, 2014 | 13.94 | 13.99 | 13.82 | 13.91 | 106,620 | -0.01(-0.07%) |
Sep 11, 2014 | 13.75 | 14.00 | 13.75 | 13.92 | 93,333 | +0.08(+0.60%) |
Sep 10, 2014 | 13.64 | 13.88 | 13.56 | 13.83 | 165,976 | +0.16(+1.15%) |
Sep 09, 2014 | 13.76 | 13.87 | 13.65 | 13.68 | 118,195 | -0.17(-1.21%) |
Sep 08, 2014 | 13.75 | 14.02 | 13.70 | 13.84 | 127,665 | +0.06(+0.40%) |
Sep 05, 2014 | 13.80 | 13.96 | 13.80 | 13.79 | 164,603 | -0.04(-0.27%) |
Sep 04, 2014 | 14.00 | 14.20 | 13.76 | 13.83 | 173,605 | -0.19(-1.32%) |
Sep 03, 2014 | 14.33 | 14.41 | 13.92 | 14.01 | 123,964 | -0.20(-1.44%) |
Sep 02, 2014 | 14.19 | 14.28 | 14.12 | 14.22 | 93,494 | +0.11(+0.79%) |
Aug 29, 2014 | 13.98 | 14.10 | 14.10 | 14.10 | 59,490 | +0.12(+0.86%) |
Aug 28, 2014 | 14.06 | 14.08 | 13.85 | 13.98 | 53,910 | -0.11(-0.79%) |
Aug 27, 2014 | 14.13 | 14.19 | 14.01 | 14.09 | 68,351 | -0.05(-0.33%) |
Aug 26, 2014 | 14.03 | 14.27 | 13.98 | 14.14 | 144,123 | +0.11(+0.79%) |
Aug 25, 2014 | 14.14 | 14.14 | 13.95 | 14.03 | 54,101 | -0.04(-0.26%) |
Aug 22, 2014 | 14.00 | 14.14 | 13.83 | 14.07 | 82,048 | +0.01(+0.07%) |
Aug 21, 2014 | 13.80 | 14.12 | 13.78 | 14.06 | 120,341 | +0.24(+1.75%) |
Aug 20, 2014 | 13.88 | 14.04 | 13.74 | 13.82 | 116,405 | -0.06(-0.47%) |
Aug 19, 2014 | 14.09 | 14.12 | 13.85 | 13.88 | 90,279 | -0.13(-0.93%) |
Aug 18, 2014 | 13.77 | 14.01 | 13.69 | 14.01 | 132,701 | +0.42(+3.07%) |
Aug 15, 2014 | 13.85 | 13.90 | 13.41 | 13.59 | 163,550 | -0.09(-0.68%) |
Aug 14, 2014 | 13.62 | 13.79 | 13.61 | 13.69 | 77,616 | +0.05(+0.34%) |
Aug 13, 2014 | 13.69 | 13.88 | 13.63 | 13.64 | 73,614 | -0.01(-0.07%) |
Aug 12, 2014 | 13.67 | 13.86 | 13.52 | 13.65 | 192,375 | -0.12(-0.88%) |
Aug 11, 2014 | 13.79 | 13.96 | 13.69 | 13.77 | 96,561 | +0.05(+0.34%) |
Aug 08, 2014 | 13.46 | 13.89 | 13.46 | 13.72 | 278,162 | +0.24(+1.75%) |
Aug 07, 2014 | 13.51 | 13.64 | 13.40 | 13.49 | 313,638 | -0.06(-0.41%) |
Aug 06, 2014 | 13.50 | 13.64 | 13.49 | 13.54 | 237,254 | +0.02(+0.14%) |
Aug 05, 2014 | 13.23 | 13.63 | 13.23 | 13.52 | 206,348 | +0.18(+1.32%) |
Aug 04, 2014 | 13.25 | 13.39 | 13.14 | 13.35 | 216,522 | +0.12(+0.91%) |
Aug 01, 2014 | 13.70 | 13.71 | 13.17 | 13.23 | 261,086 | -0.55(-3.96%) |
Jul 31, 2014 | 13.52 | 13.94 | 12.28 | 13.77 | 706,008 | -0.70(-4.85%) |
Jul 30, 2014 | 14.50 | 14.58 | 14.35 | 14.48 | 156,793 | +0.05(+0.32%) |
Jul 29, 2014 | 14.34 | 14.55 | 14.34 | 14.43 | 132,613 | +0.10(+0.71%) |
Jul 28, 2014 | 14.34 | 14.36 | 14.12 | 14.33 | 131,295 | -0.02(-0.13%) |
Jul 25, 2014 | 14.38 | 14.48 | 14.31 | 14.35 | 139,132 | -0.19(-1.33%) |
Jul 24, 2014 | 14.73 | 14.75 | 14.49 | 14.54 | 126,184 | -0.23(-1.56%) |
Jul 23, 2014 | 14.68 | 14.89 | 14.60 | 14.77 | 114,491 | +0.12(+0.82%) |
Jul 22, 2014 | 14.62 | 14.85 | 14.62 | 14.65 | 79,093 | +0.09(+0.63%) |
Jul 21, 2014 | 14.55 | 14.66 | 14.43 | 14.56 | 136,050 | -0.12(-0.82%) |
Jul 18, 2014 | 14.33 | 14.71 | 14.33 | 14.68 | 152,414 | +0.36(+2.52%) |
Jul 17, 2014 | 14.28 | 14.44 | 14.28 | 14.32 | 139,081 | -0.13(-0.90%) |
Jul 16, 2014 | 14.40 | 14.52 | 14.17 | 14.45 | 140,205 | +0.07(+0.51%) |
Jul 15, 2014 | 14.53 | 14.71 | 14.25 | 14.37 | 117,411 | -0.20(-1.40%) |
Jul 14, 2014 | 14.59 | 14.71 | 14.54 | 14.58 | 68,456 | +0.20(+1.42%) |
Jul 11, 2014 | 14.34 | 14.47 | 14.21 | 14.37 | 107,791 | +0.00(+0.00%) |
Jul 10, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 122,832 | -0.38(-2.57%) |
Jul 09, 2014 | 14.76 | 15.04 | 14.73 | 14.75 | 158,672 | +0.06(+0.38%) |
Jul 08, 2014 | 14.68 | 14.75 | 14.50 | 14.70 | 259,736 | -0.06(-0.44%) |
Jul 07, 2014 | 15.07 | 15.07 | 14.68 | 14.76 | 153,888 | -0.33(-2.20%) |
Jul 03, 2014 | 14.98 | 15.10 | 15.10 | 15.10 | 65,124 | +0.14(+0.93%) |
Jul 02, 2014 | 15.10 | 15.23 | 14.94 | 14.96 | 125,206 | -0.18(-1.22%) |
Jul 01, 2014 | 14.71 | 15.34 | 14.70 | 15.14 | 241,752 | +0.54(+3.67%) |
Jun 30, 2014 | 14.65 | 14.72 | 14.47 | 14.61 | 152,445 | -0.10(-0.69%) |
Jun 27, 2014 | 14.35 | 14.79 | 14.31 | 14.71 | 227,871 | +0.28(+1.92%) |
Jun 26, 2014 | 14.42 | 14.48 | 14.12 | 14.43 | 110,245 | +0.06(+0.45%) |
Jun 25, 2014 | 14.25 | 14.39 | 14.04 | 14.36 | 94,319 | +0.06(+0.45%) |
Jun 24, 2014 | 14.50 | 14.68 | 14.26 | 14.30 | 155,713 | -0.25(-1.72%) |
Jun 23, 2014 | 14.77 | 14.77 | 14.39 | 14.55 | 95,894 | -0.21(-1.44%) |
Jun 20, 2014 | 14.73 | 14.86 | 14.69 | 14.76 | 263,255 | +0.01(+0.06%) |
Jun 19, 2014 | 14.78 | 14.89 | 14.53 | 14.75 | 91,014 | -0.04(-0.25%) |
Jun 18, 2014 | 14.73 | 14.80 | 14.55 | 14.79 | 92,332 | +0.06(+0.44%) |
Jun 17, 2014 | 14.61 | 14.94 | 14.57 | 14.73 | 151,178 | +0.05(+0.32%) |
Jun 16, 2014 | 14.77 | 14.78 | 14.40 | 14.68 | 90,396 | -0.06(-0.38%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.73 | 14.73 | 143,906 | -0.27(-1.79%) |
Jun 12, 2014 | 15.33 | 15.33 | 14.93 | 15.00 | 87,745 | -0.35(-2.29%) |
Jun 11, 2014 | 15.73 | 15.75 | 15.22 | 15.35 | 177,238 | -0.49(-3.09%) |
Jun 10, 2014 | 15.72 | 15.92 | 15.66 | 15.84 | 116,108 | +0.47(+3.07%) |
Jun 06, 2014 | 15.19 | 15.39 | 15.03 | 15.37 | 165,142 | +0.32(+2.15%) |
Jun 05, 2014 | 14.52 | 15.06 | 14.45 | 15.05 | 171,546 | +0.53(+3.63%) |
Jun 04, 2014 | 14.58 | 14.73 | 14.42 | 14.52 | 125,088 | -0.06(-0.38%) |
Jun 03, 2014 | 14.78 | 14.94 | 14.47 | 14.58 | 145,102 | -0.22(-1.50%) |
Jun 02, 2014 | 15.19 | 15.24 | 14.72 | 14.80 | 140,352 | -0.45(-2.97%) |
May 30, 2014 | 14.87 | 15.28 | 14.86 | 15.25 | 295,764 | +0.58(+3.97%) |
May 29, 2014 | 14.69 | 14.69 | 14.49 | 14.67 | 62,315 | +0.08(+0.57%) |
May 28, 2014 | 14.96 | 15.03 | 14.56 | 14.59 | 170,724 | -0.44(-2.95%) |
May 27, 2014 | 14.77 | 15.14 | 14.70 | 15.03 | 88,398 | +0.33(+2.26%) |
May 23, 2014 | 14.31 | 14.70 | 14.70 | 14.70 | 109,370 | +0.33(+2.32%) |
May 22, 2014 | 14.36 | 14.47 | 14.28 | 14.36 | 46,300 | +0.00(+0.00%) |
May 21, 2014 | 14.46 | 14.57 | 14.28 | 14.36 | 158,020 | -0.06(-0.45%) |
May 20, 2014 | 14.45 | 14.58 | 14.25 | 14.43 | 347,771 | -0.09(-0.64%) |
May 19, 2014 | 14.43 | 14.80 | 14.35 | 14.52 | 118,823 | +0.12(+0.83%) |
May 16, 2014 | 14.13 | 14.42 | 14.06 | 14.40 | 135,791 | +0.23(+1.63%) |
May 15, 2014 | 14.28 | 14.28 | 13.87 | 14.17 | 199,331 | -0.22(-1.54%) |
May 14, 2014 | 14.68 | 14.68 | 14.33 | 14.39 | 296,172 | -0.36(-2.44%) |
May 13, 2014 | 14.98 | 15.04 | 14.63 | 14.75 | 326,429 | -0.28(-1.84%) |
May 12, 2014 | 14.22 | 15.03 | 14.12 | 15.03 | 318,560 | +0.96(+6.83%) |
May 09, 2014 | 13.76 | 14.08 | 13.74 | 14.07 | 101,092 | +0.19(+1.40%) |
May 08, 2014 | 14.14 | 14.36 | 13.85 | 13.87 | 194,492 | -0.30(-2.12%) |
May 07, 2014 | 14.06 | 14.18 | 13.91 | 14.18 | 173,565 | +0.08(+0.59%) |
May 06, 2014 | 14.09 | 14.30 | 13.92 | 14.09 | 308,090 | +0.02(+0.13%) |
May 05, 2014 | 14.38 | 14.47 | 13.80 | 14.07 | 197,319 | -0.47(-3.23%) |
May 02, 2014 | 13.78 | 14.78 | 13.74 | 14.54 | 297,805 | +0.81(+5.90%) |
May 01, 2014 | 13.12 | 13.99 | 12.93 | 13.73 | 478,880 | -0.08(-0.60%) |
Apr 30, 2014 | 13.81 | 13.89 | 13.46 | 13.82 | 187,620 | +0.02(+0.13%) |
Apr 29, 2014 | 13.96 | 14.04 | 13.71 | 13.80 | 125,503 | -0.13(-0.93%) |
Apr 28, 2014 | 14.26 | 14.37 | 13.76 | 13.93 | 265,133 | -0.33(-2.32%) |
Apr 25, 2014 | 14.41 | 14.41 | 14.20 | 14.26 | 218,003 | -0.16(-1.09%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.41 | 189,419 | -0.06(-0.45%) |
Apr 23, 2014 | 14.53 | 14.73 | 14.45 | 14.48 | 254,153 | -0.11(-0.76%) |
Apr 22, 2014 | 14.30 | 14.64 | 14.16 | 14.59 | 364,621 | +0.37(+2.59%) |
Apr 21, 2014 | 14.34 | 14.67 | 14.01 | 14.22 | 329,063 | +0.51(+3.69%) |
Apr 17, 2014 | 13.48 | 13.71 | 13.71 | 13.71 | 249,490 | +0.21(+1.57%) |
Apr 16, 2014 | 13.58 | 13.67 | 13.47 | 13.50 | 102,154 | +0.05(+0.34%) |
Apr 15, 2014 | 13.59 | 13.61 | 13.25 | 13.46 | 149,147 | -0.11(-0.81%) |
Apr 14, 2014 | 13.73 | 13.82 | 13.50 | 13.57 | 275,527 | -0.06(-0.41%) |
Apr 11, 2014 | 13.69 | 13.86 | 13.52 | 13.62 | 266,865 | -0.22(-1.60%) |
Apr 10, 2014 | 14.22 | 14.35 | 13.76 | 13.84 | 223,029 | -0.34(-2.40%) |
Apr 09, 2014 | 14.06 | 14.28 | 13.97 | 14.18 | 324,400 | +0.24(+1.72%) |
Apr 08, 2014 | 13.87 | 14.02 | 13.85 | 13.95 | 190,717 | +0.04(+0.27%) |
Apr 07, 2014 | 14.06 | 14.13 | 13.62 | 13.91 | 286,515 | -0.14(-0.98%) |
Apr 04, 2014 | 14.46 | 14.72 | 14.04 | 14.05 | 401,382 | -0.32(-2.24%) |
Apr 03, 2014 | 14.16 | 14.49 | 14.09 | 14.37 | 346,290 | +0.26(+1.83%) |
Apr 02, 2014 | 14.14 | 14.24 | 14.03 | 14.11 | 192,935 | -0.04(-0.26%) |
Apr 01, 2014 | 14.06 | 14.18 | 14.06 | 14.15 | 197,738 | +0.11(+0.79%) |
Mar 31, 2014 | 14.17 | 14.25 | 14.03 | 14.04 | 286,614 | -0.08(-0.59%) |
Mar 28, 2014 | 14.25 | 14.33 | 14.01 | 14.12 | 164,548 | -0.06(-0.39%) |
Mar 27, 2014 | 14.43 | 14.54 | 14.17 | 14.18 | 148,980 | -0.27(-1.85%) |
Mar 26, 2014 | 14.91 | 14.92 | 14.44 | 14.44 | 169,998 | -0.32(-2.18%) |
Mar 25, 2014 | 14.84 | 14.93 | 14.69 | 14.76 | 177,062 | +0.07(+0.50%) |
Mar 24, 2014 | 15.06 | 15.16 | 14.57 | 14.69 | 247,874 | -0.32(-2.15%) |
Mar 21, 2014 | 14.97 | 15.23 | 14.94 | 15.01 | 240,437 | +0.07(+0.49%) |
Mar 20, 2014 | 14.91 | 15.01 | 14.81 | 14.94 | 185,568 | +0.06(+0.43%) |
Mar 19, 2014 | 14.87 | 14.92 | 14.75 | 14.88 | 347,591 | +0.01(+0.06%) |
Mar 18, 2014 | 14.83 | 14.92 | 14.76 | 14.87 | 506,782 | +0.07(+0.50%) |
Mar 17, 2014 | 15.35 | 15.35 | 14.75 | 14.79 | 298,698 | -0.44(-2.90%) |
Mar 14, 2014 | 15.11 | 15.33 | 15.02 | 15.23 | 130,206 | +0.08(+0.55%) |
Mar 13, 2014 | 15.33 | 15.33 | 15.09 | 15.15 | 185,280 | -0.07(-0.48%) |
Mar 12, 2014 | 15.11 | 15.24 | 14.81 | 15.23 | 201,751 | +0.06(+0.43%) |
Mar 11, 2014 | 15.53 | 15.53 | 14.95 | 15.16 | 427,880 | -0.37(-2.37%) |
Mar 10, 2014 | 15.70 | 15.88 | 15.49 | 15.53 | 161,782 | -0.16(-1.00%) |
Mar 07, 2014 | 15.63 | 15.74 | 15.44 | 15.69 | 221,024 | +0.19(+1.25%) |
Mar 06, 2014 | 15.34 | 15.60 | 15.30 | 15.49 | 233,127 | +0.24(+1.60%) |
Mar 05, 2014 | 15.26 | 15.35 | 15.15 | 15.25 | 255,104 | +0.00(+0.00%) |
Mar 04, 2014 | 14.92 | 15.31 | 14.88 | 15.25 | 945,012 | +0.55(+3.75%) |
Mar 03, 2014 | 14.86 | 14.87 | 14.55 | 14.70 | 418,144 | -0.39(-2.56%) |
Feb 28, 2014 | 15.51 | 15.61 | 14.72 | 15.08 | 785,750 | -0.46(-2.95%) |
Feb 27, 2014 | 15.18 | 15.56 | 15.06 | 15.54 | 231,521 | +0.33(+2.17%) |
Feb 26, 2014 | 15.18 | 15.50 | 15.07 | 15.21 | 217,395 | +0.06(+0.42%) |
Feb 25, 2014 | 15.37 | 15.37 | 15.09 | 15.15 | 206,566 | -0.18(-1.20%) |
Feb 24, 2014 | 15.21 | 15.42 | 15.16 | 15.33 | 212,565 | +0.15(+0.97%) |
Feb 21, 2014 | 15.10 | 15.20 | 14.97 | 15.18 | 256,699 | +0.16(+1.04%) |
Feb 20, 2014 | 14.82 | 15.15 | 14.76 | 15.03 | 130,452 | +0.27(+1.80%) |
Feb 19, 2014 | 14.85 | 15.09 | 14.70 | 14.76 | 149,843 | -0.11(-0.74%) |
Feb 18, 2014 | 14.56 | 14.95 | 14.47 | 14.87 | 331,215 | +0.31(+2.14%) |
Feb 14, 2014 | 14.58 | 14.56 | 14.56 | 14.56 | 151,411 | -0.03(-0.19%) |
Feb 13, 2014 | 14.13 | 14.61 | 14.13 | 14.59 | 181,560 | +0.28(+1.99%) |
Feb 12, 2014 | 14.35 | 14.38 | 14.23 | 14.30 | 256,080 | +0.02(+0.13%) |
Feb 11, 2014 | 14.86 | 14.86 | 14.18 | 14.28 | 426,368 | -0.60(-4.01%) |
Feb 10, 2014 | 15.24 | 15.24 | 14.83 | 14.88 | 222,779 | -0.36(-2.35%) |
Feb 07, 2014 | 15.15 | 15.29 | 14.95 | 15.24 | 192,604 | +0.15(+0.97%) |
Feb 06, 2014 | 14.95 | 15.31 | 14.95 | 15.09 | 184,497 | +0.17(+1.17%) |
Feb 05, 2014 | 14.91 | 15.03 | 14.62 | 14.92 | 206,519 | -0.04(-0.25%) |
Feb 04, 2014 | 15.10 | 15.24 | 14.77 | 14.95 | 227,337 | -0.11(-0.73%) |