Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.18 | 13.18 | 12.84 | 13.01 | 648,350 | -0.33(-2.47%) |
Apr 29, 2015 | 13.46 | 13.49 | 13.34 | 13.34 | 345,990 | -0.30(-2.21%) |
Apr 28, 2015 | 13.76 | 13.80 | 13.60 | 13.64 | 443,101 | -0.11(-0.82%) |
Apr 27, 2015 | 13.71 | 13.91 | 13.68 | 13.76 | 646,369 | +0.10(+0.76%) |
Apr 24, 2015 | 13.58 | 13.65 | 13.52 | 13.65 | 789,815 | -0.24(-1.76%) |
Apr 23, 2015 | 13.76 | 13.91 | 13.73 | 13.90 | 634,523 | -0.15(-1.07%) |
Apr 22, 2015 | 13.48 | 14.13 | 13.44 | 14.05 | 1,043,272 | +0.71(+5.29%) |
Apr 21, 2015 | 13.46 | 13.46 | 13.32 | 13.34 | 466,151 | -0.63(-4.51%) |
Apr 20, 2015 | 13.91 | 13.98 | 13.85 | 13.97 | 349,068 | +0.34(+2.49%) |
Apr 17, 2015 | 13.79 | 13.79 | 13.61 | 13.63 | 242,426 | -0.23(-1.63%) |
Apr 16, 2015 | 13.80 | 13.92 | 13.79 | 13.86 | 517,106 | +0.47(+3.52%) |
Apr 15, 2015 | 13.40 | 13.42 | 13.35 | 13.39 | 309,415 | -0.06(-0.42%) |
Apr 14, 2015 | 13.43 | 13.46 | 13.34 | 13.44 | 249,904 | +0.04(+0.28%) |
Apr 13, 2015 | 13.39 | 13.46 | 13.35 | 13.41 | 333,871 | +0.03(+0.21%) |
Apr 10, 2015 | 13.27 | 13.44 | 13.27 | 13.38 | 356,527 | +0.12(+0.92%) |
Apr 09, 2015 | 13.27 | 13.32 | 13.18 | 13.26 | 328,491 | -0.05(-0.35%) |
Apr 08, 2015 | 13.26 | 13.37 | 13.21 | 13.30 | 678,009 | -0.02(-0.14%) |
Apr 07, 2015 | 13.56 | 13.56 | 13.30 | 13.32 | 496,026 | -0.60(-4.33%) |
Apr 06, 2015 | 13.85 | 14.01 | 13.82 | 13.92 | 239,681 | -0.04(-0.27%) |
Apr 02, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 243,654 | +0.27(+1.99%) |
Apr 01, 2015 | 13.71 | 13.76 | 13.63 | 13.69 | 476,605 | +0.22(+1.61%) |
Mar 31, 2015 | 13.35 | 13.56 | 13.28 | 13.47 | 905,849 | -0.24(-1.72%) |
Mar 30, 2015 | 13.46 | 13.73 | 13.46 | 13.71 | 618,649 | -0.15(-1.09%) |
Mar 27, 2015 | 13.77 | 13.87 | 13.76 | 13.86 | 310,707 | +0.20(+1.45%) |
Mar 26, 2015 | 13.60 | 13.71 | 13.57 | 13.66 | 290,513 | -0.09(-0.68%) |
Mar 25, 2015 | 13.93 | 13.94 | 13.75 | 13.76 | 547,687 | -0.18(-1.28%) |
Mar 24, 2015 | 13.95 | 13.99 | 13.88 | 13.93 | 362,100 | +0.15(+1.09%) |
Mar 23, 2015 | 13.77 | 13.91 | 13.72 | 13.78 | 325,178 | -0.19(-1.35%) |
Mar 20, 2015 | 13.89 | 14.04 | 13.89 | 13.97 | 436,387 | +0.04(+0.27%) |
Mar 19, 2015 | 13.79 | 14.00 | 13.78 | 13.93 | 586,572 | -0.02(-0.14%) |
Mar 18, 2015 | 13.59 | 14.03 | 13.59 | 13.95 | 443,489 | +0.38(+2.77%) |
Mar 17, 2015 | 13.57 | 13.63 | 13.45 | 13.58 | 431,877 | +0.13(+0.98%) |
Mar 16, 2015 | 13.37 | 13.51 | 13.33 | 13.44 | 421,032 | +0.46(+3.55%) |
Mar 13, 2015 | 12.95 | 12.99 | 12.84 | 12.98 | 681,156 | -0.17(-1.29%) |
Mar 12, 2015 | 13.31 | 13.36 | 13.07 | 13.15 | 524,334 | +0.20(+1.53%) |
Mar 11, 2015 | 12.76 | 13.03 | 12.89 | 12.96 | 316,969 | +0.20(+1.55%) |
Mar 10, 2015 | 12.94 | 12.94 | 12.74 | 12.76 | 545,925 | -0.60(-4.51%) |
Mar 09, 2015 | 13.31 | 13.44 | 13.29 | 13.36 | 481,818 | -0.15(-1.12%) |
Mar 06, 2015 | 13.56 | 13.62 | 13.42 | 13.51 | 673,766 | -0.34(-2.45%) |
Mar 05, 2015 | 13.79 | 13.95 | 13.67 | 13.85 | 830,883 | -0.12(-0.88%) |
Mar 04, 2015 | 13.87 | 14.08 | 13.92 | 13.97 | 673,790 | +0.05(+0.34%) |
Mar 03, 2015 | 13.93 | 13.96 | 13.84 | 13.92 | 257,547 | -0.29(-2.05%) |
Mar 02, 2015 | 14.32 | 14.41 | 14.18 | 14.22 | 517,761 | -0.35(-2.39%) |
Feb 27, 2015 | 14.56 | 14.59 | 14.50 | 14.56 | 270,948 | -0.06(-0.39%) |
Feb 26, 2015 | 14.72 | 14.72 | 14.60 | 14.62 | 235,794 | -0.03(-0.19%) |
Feb 25, 2015 | 14.63 | 14.68 | 14.59 | 14.65 | 142,400 | -0.10(-0.70%) |
Feb 24, 2015 | 14.54 | 14.76 | 14.50 | 14.75 | 202,202 | +0.27(+1.89%) |
Feb 23, 2015 | 14.48 | 14.56 | 14.45 | 14.48 | 240,452 | -0.36(-2.41%) |
Feb 20, 2015 | 14.67 | 14.88 | 14.64 | 14.84 | 222,046 | +0.20(+1.35%) |
Feb 19, 2015 | 14.48 | 14.74 | 14.36 | 14.64 | 327,603 | -0.11(-0.77%) |
Feb 18, 2015 | 14.76 | 14.82 | 14.65 | 14.75 | 309,695 | -0.08(-0.57%) |
Feb 17, 2015 | 14.86 | 14.87 | 14.75 | 14.84 | 288,706 | -0.54(-3.49%) |
Feb 13, 2015 | 15.48 | 15.37 | 15.37 | 15.37 | 222,412 | -0.10(-0.67%) |
Feb 12, 2015 | 15.40 | 15.54 | 15.28 | 15.48 | 291,916 | +0.53(+3.53%) |
Feb 11, 2015 | 14.96 | 15.00 | 14.87 | 14.95 | 388,331 | +0.24(+1.60%) |
Feb 10, 2015 | 14.83 | 14.83 | 14.65 | 14.72 | 349,363 | -0.20(-1.33%) |
Feb 09, 2015 | 15.11 | 15.14 | 14.88 | 14.91 | 529,328 | -0.02(-0.13%) |
Feb 06, 2015 | 15.16 | 15.16 | 14.92 | 14.93 | 309,772 | -0.21(-1.37%) |
Feb 05, 2015 | 15.15 | 15.19 | 15.05 | 15.14 | 251,226 | -0.21(-1.35%) |
Feb 04, 2015 | 15.41 | 15.58 | 15.30 | 15.35 | 534,292 | +0.28(+1.88%) |
Feb 03, 2015 | 15.05 | 15.27 | 15.05 | 15.06 | 881,047 | -0.11(-0.74%) |
Feb 02, 2015 | 14.99 | 15.21 | 14.91 | 15.18 | 405,142 | -0.07(-0.43%) |
Jan 30, 2015 | 15.37 | 15.46 | 15.21 | 15.24 | 443,858 | -0.56(-3.57%) |
Jan 29, 2015 | 15.84 | 15.85 | 15.67 | 15.81 | 419,879 | -0.27(-1.70%) |
Jan 28, 2015 | 16.59 | 17.35 | 16.01 | 16.08 | 630,766 | +0.30(+1.91%) |
Jan 27, 2015 | 15.66 | 15.82 | 15.66 | 15.78 | 238,646 | +0.28(+1.82%) |
Jan 26, 2015 | 15.25 | 15.50 | 15.21 | 15.50 | 192,903 | +0.24(+1.61%) |
Jan 23, 2015 | 15.25 | 15.36 | 15.21 | 15.25 | 275,351 | -0.21(-1.34%) |
Jan 22, 2015 | 15.13 | 15.48 | 15.10 | 15.46 | 304,221 | -0.32(-2.03%) |
Jan 21, 2015 | 15.70 | 15.81 | 15.58 | 15.78 | 316,368 | +0.47(+3.08%) |
Jan 20, 2015 | 15.41 | 15.41 | 15.18 | 15.31 | 334,502 | -0.47(-2.98%) |
Jan 16, 2015 | 15.56 | 15.78 | 15.53 | 15.78 | 582,292 | +0.02(+0.12%) |
Jan 15, 2015 | 15.82 | 15.84 | 15.69 | 15.76 | 225,954 | +0.08(+0.54%) |
Jan 14, 2015 | 15.54 | 15.72 | 15.48 | 15.68 | 366,930 | +0.44(+2.90%) |
Jan 13, 2015 | 15.24 | 15.39 | 15.07 | 15.23 | 447,575 | +0.23(+1.51%) |
Jan 12, 2015 | 15.11 | 15.14 | 14.99 | 15.01 | 316,064 | -0.06(-0.38%) |
Jan 09, 2015 | 15.21 | 15.22 | 15.04 | 15.06 | 419,807 | -0.14(-0.93%) |
Jan 08, 2015 | 15.06 | 15.30 | 15.04 | 15.21 | 326,053 | +0.40(+2.74%) |
Jan 07, 2015 | 14.63 | 14.92 | 14.60 | 14.80 | 444,040 | +0.61(+4.31%) |
Jan 06, 2015 | 14.24 | 14.37 | 14.12 | 14.19 | 420,750 | +0.25(+1.82%) |
Jan 05, 2015 | 13.69 | 13.98 | 13.54 | 13.93 | 1,171,511 | +0.51(+3.79%) |
Jan 02, 2015 | 13.86 | 13.86 | 13.39 | 13.43 | 745,900 | -0.84(-5.88%) |
Dec 31, 2014 | 14.28 | 14.26 | 14.26 | 14.26 | 208,604 | +0.01(+0.07%) |
Dec 30, 2014 | 14.36 | 14.38 | 14.15 | 14.25 | 397,279 | -0.20(-1.37%) |
Dec 29, 2014 | 14.65 | 15.13 | 14.45 | 14.45 | 220,312 | +0.09(+0.64%) |
Dec 26, 2014 | 14.40 | 14.42 | 14.32 | 14.36 | 188,710 | -0.18(-1.21%) |
Dec 24, 2014 | 14.37 | 14.54 | 14.54 | 14.54 | 127,208 | +0.26(+1.82%) |
Dec 23, 2014 | 14.34 | 14.37 | 14.25 | 14.28 | 216,604 | -0.31(-2.10%) |
Dec 22, 2014 | 14.38 | 14.60 | 14.37 | 14.58 | 321,574 | +0.38(+2.68%) |
Dec 19, 2014 | 14.21 | 14.31 | 14.13 | 14.20 | 293,169 | -0.41(-2.79%) |
Dec 18, 2014 | 14.63 | 14.63 | 14.50 | 14.61 | 245,089 | +0.19(+1.35%) |
Dec 17, 2014 | 14.42 | 14.45 | 14.27 | 14.42 | 431,688 | +0.04(+0.26%) |
Dec 16, 2014 | 14.54 | 14.64 | 14.37 | 14.38 | 814,505 | -0.09(-0.64%) |
Dec 15, 2014 | 14.80 | 14.81 | 14.47 | 14.47 | 218,033 | -0.24(-1.64%) |
Dec 12, 2014 | 14.94 | 14.94 | 14.70 | 14.71 | 431,248 | +0.27(+1.86%) |
Dec 11, 2014 | 14.59 | 14.60 | 14.39 | 14.44 | 339,524 | -0.23(-1.58%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.57 | 14.67 | 482,223 | +0.08(+0.57%) |
Dec 09, 2014 | 14.47 | 14.62 | 14.47 | 14.59 | 236,774 | +0.09(+0.64%) |
Dec 08, 2014 | 14.67 | 14.67 | 14.48 | 14.50 | 248,174 | -0.04(-0.26%) |
Dec 05, 2014 | 14.51 | 14.60 | 14.45 | 14.54 | 192,133 | +0.10(+0.71%) |
Dec 04, 2014 | 14.43 | 14.52 | 14.39 | 14.43 | 224,114 | +0.14(+0.97%) |
Dec 03, 2014 | 14.19 | 14.38 | 14.19 | 14.29 | 425,211 | -0.01(-0.07%) |
Dec 02, 2014 | 14.12 | 14.32 | 14.11 | 14.30 | 535,105 | -0.02(-0.13%) |
Dec 01, 2014 | 14.31 | 14.33 | 14.22 | 14.32 | 150,353 | +0.11(+0.78%) |
Nov 28, 2014 | 14.22 | 14.26 | 14.14 | 14.21 | 153,027 | -0.43(-2.92%) |
Nov 26, 2014 | 14.56 | 14.64 | 14.64 | 14.64 | 141,869 | +0.12(+0.83%) |
Nov 25, 2014 | 14.58 | 14.66 | 14.52 | 14.52 | 106,286 | -0.06(-0.38%) |
Nov 24, 2014 | 14.58 | 14.66 | 14.54 | 14.57 | 127,600 | -0.08(-0.57%) |
Nov 21, 2014 | 14.64 | 14.68 | 14.57 | 14.66 | 237,784 | +0.18(+1.22%) |
Nov 20, 2014 | 14.22 | 14.51 | 14.22 | 14.48 | 386,513 | +0.35(+2.49%) |
Nov 19, 2014 | 14.19 | 14.20 | 14.07 | 14.13 | 93,929 | -0.10(-0.72%) |
Nov 18, 2014 | 14.19 | 14.28 | 14.17 | 14.23 | 149,303 | +0.19(+1.39%) |
Nov 17, 2014 | 14.07 | 14.11 | 13.96 | 14.03 | 361,886 | -0.22(-1.56%) |
Nov 14, 2014 | 14.16 | 14.31 | 14.10 | 14.26 | 193,442 | +0.05(+0.33%) |
Nov 13, 2014 | 14.43 | 14.43 | 14.15 | 14.21 | 352,505 | -0.43(-2.92%) |
Nov 12, 2014 | 14.57 | 14.67 | 14.52 | 14.64 | 518,022 | +0.13(+0.89%) |
Nov 11, 2014 | 14.57 | 14.59 | 14.51 | 14.51 | 165,647 | -0.08(-0.57%) |
Nov 10, 2014 | 14.67 | 14.77 | 14.56 | 14.59 | 700,928 | +0.33(+2.34%) |
Nov 07, 2014 | 14.13 | 14.28 | 14.03 | 14.26 | 421,127 | +0.32(+2.33%) |
Nov 06, 2014 | 14.06 | 14.13 | 13.91 | 13.93 | 230,055 | -0.04(-0.27%) |
Nov 05, 2014 | 13.97 | 14.00 | 13.88 | 13.97 | 193,964 | -0.06(-0.46%) |
Nov 04, 2014 | 14.10 | 14.23 | 13.94 | 14.03 | 591,713 | +0.19(+1.41%) |
Nov 03, 2014 | 13.85 | 13.92 | 13.76 | 13.84 | 891,356 | -0.09(-0.67%) |
Oct 31, 2014 | 13.81 | 14.01 | 13.62 | 13.93 | 1,015,380 | -0.11(-0.79%) |
Oct 30, 2014 | 14.03 | 14.10 | 13.85 | 14.04 | 475,700 | -0.48(-3.32%) |
Oct 29, 2014 | 14.42 | 14.61 | 14.42 | 14.53 | 360,622 | -0.03(-0.19%) |
Oct 28, 2014 | 14.30 | 14.57 | 14.28 | 14.55 | 432,294 | +0.07(+0.51%) |
Oct 27, 2014 | 14.41 | 14.50 | 14.65 | 14.48 | 242,166 | -0.17(-1.14%) |
Oct 24, 2014 | 14.57 | 14.69 | 14.53 | 14.65 | 336,889 | +0.16(+1.09%) |
Oct 23, 2014 | 14.49 | 14.57 | 14.45 | 14.49 | 480,741 | +0.29(+2.02%) |
Oct 22, 2014 | 14.08 | 14.38 | 14.07 | 14.20 | 639,453 | +0.28(+2.00%) |
Oct 21, 2014 | 13.82 | 13.92 | 13.70 | 13.92 | 576,476 | +0.28(+2.04%) |
Oct 20, 2014 | 13.52 | 13.66 | 13.44 | 13.65 | 727,162 | +0.53(+4.03%) |
Oct 17, 2014 | 12.89 | 13.16 | 12.84 | 13.12 | 1,506,736 | -0.26(-1.94%) |
Oct 16, 2014 | 13.40 | 13.50 | 13.22 | 13.38 | 1,574,147 | -0.58(-4.12%) |
Oct 15, 2014 | 13.95 | 14.03 | 13.82 | 13.95 | 796,054 | -0.02(-0.13%) |
Oct 14, 2014 | 13.89 | 14.06 | 13.83 | 13.97 | 550,273 | +0.07(+0.53%) |
Oct 13, 2014 | 13.81 | 13.97 | 13.81 | 13.90 | 651,836 | -0.22(-1.58%) |
Oct 10, 2014 | 14.47 | 14.50 | 14.10 | 14.12 | 1,464,028 | -0.38(-2.62%) |
Oct 09, 2014 | 14.72 | 14.72 | 14.39 | 14.50 | 356,604 | -0.15(-1.01%) |
Oct 08, 2014 | 14.55 | 14.67 | 14.36 | 14.65 | 411,309 | +0.53(+3.74%) |
Oct 07, 2014 | 14.08 | 14.21 | 14.01 | 14.12 | 323,181 | -0.07(-0.52%) |
Oct 06, 2014 | 14.14 | 14.21 | 14.06 | 14.19 | 215,403 | +0.03(+0.20%) |
Oct 03, 2014 | 14.12 | 14.21 | 14.03 | 14.16 | 357,598 | -0.02(-0.13%) |
Oct 02, 2014 | 14.16 | 14.20 | 13.92 | 14.18 | 415,590 | +0.32(+2.34%) |
Oct 01, 2014 | 14.19 | 14.20 | 13.86 | 13.86 | 752,870 | -0.75(-5.14%) |
Sep 30, 2014 | 14.84 | 14.93 | 14.60 | 14.61 | 914,636 | -0.70(-4.55%) |
Sep 29, 2014 | 15.42 | 15.44 | 15.31 | 15.31 | 444,315 | -0.45(-2.88%) |
Sep 26, 2014 | 15.83 | 15.83 | 15.71 | 15.76 | 179,813 | +0.16(+1.01%) |
Sep 25, 2014 | 15.73 | 15.75 | 15.60 | 15.60 | 304,214 | -0.33(-2.10%) |
Sep 24, 2014 | 15.77 | 15.95 | 15.75 | 15.94 | 227,027 | +1.07(+7.17%) |
Sep 23, 2014 | 14.90 | 14.95 | 14.84 | 14.87 | 277,216 | -0.22(-1.48%) |
Sep 22, 2014 | 15.24 | 15.25 | 15.08 | 15.09 | 142,806 | -0.35(-2.28%) |
Sep 19, 2014 | 15.60 | 15.78 | 15.44 | 15.44 | 269,625 | -0.13(-0.83%) |
Sep 18, 2014 | 15.57 | 15.62 | 15.51 | 15.57 | 111,785 | -0.18(-1.12%) |
Sep 17, 2014 | 15.90 | 15.93 | 15.75 | 15.75 | 105,127 | -0.07(-0.47%) |
Sep 16, 2014 | 15.77 | 15.85 | 15.69 | 15.83 | 277,475 | +0.18(+1.13%) |
Sep 15, 2014 | 15.75 | 15.80 | 15.65 | 15.65 | 205,618 | +0.16(+1.02%) |
Sep 12, 2014 | 15.67 | 15.67 | 15.45 | 15.49 | 216,950 | -0.37(-2.34%) |
Sep 11, 2014 | 15.70 | 16.47 | 15.68 | 15.86 | 291,891 | +0.57(+3.70%) |
Sep 10, 2014 | 15.18 | 15.31 | 15.12 | 15.30 | 207,379 | +0.05(+0.30%) |
Sep 09, 2014 | 15.28 | 15.38 | 15.18 | 15.25 | 273,650 | -0.11(-0.72%) |
Sep 08, 2014 | 15.56 | 15.56 | 15.32 | 15.36 | 131,862 | -0.16(-1.02%) |
Sep 05, 2014 | 15.51 | 15.53 | 15.39 | 15.52 | 180,573 | -0.07(-0.48%) |
Sep 04, 2014 | 15.52 | 15.61 | 15.44 | 15.59 | 438,475 | +0.24(+1.57%) |
Sep 03, 2014 | 15.29 | 15.35 | 15.21 | 15.35 | 241,856 | -0.35(-2.24%) |
Sep 02, 2014 | 15.82 | 15.83 | 15.67 | 15.70 | 161,708 | -0.31(-1.91%) |
Aug 29, 2014 | 16.10 | 16.01 | 16.01 | 16.01 | 194,046 | -0.13(-0.80%) |
Aug 28, 2014 | 15.95 | 16.15 | 15.92 | 16.14 | 329,227 | +0.00(+0.00%) |
Aug 27, 2014 | 16.04 | 16.15 | 16.04 | 16.14 | 177,872 | +0.32(+1.99%) |
Aug 26, 2014 | 15.81 | 15.82 | 15.77 | 15.83 | 93,126 | +0.26(+1.67%) |
Aug 25, 2014 | 15.55 | 15.57 | 15.52 | 15.57 | 107,033 | +0.20(+1.33%) |
Aug 22, 2014 | 15.43 | 15.43 | 15.34 | 15.36 | 166,732 | -0.45(-2.87%) |
Aug 21, 2014 | 15.83 | 15.89 | 15.77 | 15.82 | 174,579 | +0.04(+0.24%) |
Aug 20, 2014 | 15.77 | 15.82 | 15.71 | 15.78 | 78,147 | +0.06(+0.41%) |
Aug 19, 2014 | 15.70 | 15.62 | 15.69 | 15.71 | 99,121 | +0.09(+0.59%) |
Aug 18, 2014 | 15.43 | 15.64 | 15.39 | 15.62 | 157,234 | +0.35(+2.31%) |
Aug 15, 2014 | 15.26 | 15.34 | 15.16 | 15.27 | 155,991 | -0.04(-0.24%) |
Aug 14, 2014 | 15.09 | 15.31 | 15.18 | 15.31 | 292,874 | +0.13(+0.86%) |
Aug 13, 2014 | 15.19 | 15.07 | 15.08 | 15.18 | 138,990 | +0.10(+0.68%) |
Aug 12, 2014 | 15.00 | 15.07 | 14.96 | 15.07 | 126,037 | -0.10(-0.67%) |
Aug 11, 2014 | 14.95 | 15.18 | 14.94 | 15.18 | 194,291 | -0.07(-0.49%) |
Aug 08, 2014 | 15.10 | 15.24 | 15.07 | 15.25 | 281,437 | +0.23(+1.54%) |
Aug 07, 2014 | 15.08 | 15.12 | 14.98 | 15.02 | 190,844 | -0.32(-2.06%) |
Aug 06, 2014 | 15.22 | 15.34 | 15.17 | 15.33 | 346,451 | +0.21(+1.41%) |
Aug 05, 2014 | 15.18 | 15.24 | 15.09 | 15.12 | 204,010 | +0.02(+0.12%) |
Aug 04, 2014 | 15.00 | 15.10 | 14.97 | 15.10 | 182,846 | -0.02(-0.12%) |
Aug 01, 2014 | 15.04 | 15.15 | 15.00 | 15.12 | 163,991 | +0.05(+0.31%) |
Jul 31, 2014 | 15.08 | 15.19 | 15.06 | 15.07 | 661,689 | +0.39(+2.65%) |
Jul 30, 2014 | 14.64 | 14.70 | 14.61 | 14.68 | 144,188 | +0.19(+1.34%) |
Jul 29, 2014 | 14.50 | 14.54 | 14.45 | 14.49 | 199,855 | +0.08(+0.58%) |
Jul 28, 2014 | 14.57 | 14.57 | 14.34 | 14.41 | 455,544 | -0.71(-4.72%) |
Jul 25, 2014 | 15.02 | 15.14 | 14.97 | 15.12 | 331,844 | +0.17(+1.12%) |
Jul 24, 2014 | 14.92 | 14.95 | 14.88 | 14.95 | 229,490 | -0.03(-0.19%) |
Jul 23, 2014 | 15.03 | 15.06 | 14.89 | 14.98 | 265,394 | -0.17(-1.10%) |
Jul 22, 2014 | 15.15 | 15.20 | 15.11 | 15.15 | 279,227 | +0.51(+3.49%) |
Jul 21, 2014 | 14.69 | 14.79 | 14.63 | 14.64 | 333,861 | -0.55(-3.60%) |
Jul 18, 2014 | 15.19 | 15.25 | 15.08 | 15.19 | 277,024 | +0.21(+1.42%) |
Jul 17, 2014 | 15.22 | 15.22 | 14.95 | 14.97 | 240,538 | +0.22(+1.51%) |
Jul 16, 2014 | 14.70 | 14.78 | 14.69 | 14.75 | 104,058 | +0.16(+1.08%) |
Jul 15, 2014 | 14.61 | 14.66 | 14.52 | 14.59 | 125,141 | -0.23(-1.56%) |
Jul 14, 2014 | 14.77 | 14.88 | 14.75 | 14.82 | 156,768 | +0.17(+1.14%) |
Jul 11, 2014 | 14.58 | 14.67 | 14.54 | 14.66 | 162,684 | +0.03(+0.19%) |
Jul 10, 2014 | 14.56 | 14.70 | 14.46 | 14.63 | 139,006 | -0.31(-2.05%) |
Jul 09, 2014 | 14.90 | 14.96 | 14.83 | 14.93 | 225,617 | -0.19(-1.29%) |
Jul 08, 2014 | 15.09 | 15.31 | 15.09 | 15.13 | 308,655 | +0.40(+2.71%) |
Jul 07, 2014 | 14.61 | 14.74 | 14.60 | 14.73 | 202,596 | -0.23(-1.55%) |
Jul 03, 2014 | 14.88 | 14.96 | 14.96 | 14.96 | 161,705 | +0.16(+1.07%) |
Jul 02, 2014 | 14.89 | 14.91 | 14.79 | 14.80 | 156,721 | +0.02(+0.13%) |
Jul 01, 2014 | 14.75 | 14.80 | 14.73 | 14.79 | 155,294 | +0.16(+1.08%) |
Jun 30, 2014 | 14.52 | 14.64 | 14.48 | 14.63 | 265,582 | +0.17(+1.15%) |
Jun 27, 2014 | 14.39 | 14.46 | 14.36 | 14.46 | 250,216 | +0.29(+2.03%) |
Jun 26, 2014 | 14.18 | 14.19 | 14.08 | 14.17 | 193,718 | +0.02(+0.13%) |
Jun 25, 2014 | 14.17 | 14.18 | 14.10 | 14.16 | 282,718 | +0.12(+0.86%) |
Jun 24, 2014 | 13.87 | 14.15 | 13.87 | 14.03 | 319,132 | +0.45(+3.35%) |
Jun 23, 2014 | 13.60 | 13.62 | 13.52 | 13.58 | 196,322 | -0.13(-0.95%) |
Jun 20, 2014 | 13.79 | 13.97 | 13.68 | 13.71 | 486,639 | -0.36(-2.57%) |
Jun 19, 2014 | 13.92 | 14.08 | 13.92 | 14.07 | 404,002 | +0.33(+2.43%) |
Jun 18, 2014 | 13.68 | 13.75 | 13.61 | 13.74 | 236,321 | +0.05(+0.34%) |
Jun 17, 2014 | 13.59 | 13.70 | 13.59 | 13.69 | 399,706 | +0.47(+3.58%) |
Jun 16, 2014 | 13.30 | 13.30 | 13.21 | 13.22 | 207,862 | -0.16(-1.18%) |
Jun 13, 2014 | 13.46 | 13.46 | 13.37 | 13.38 | 154,603 | -0.02(-0.14%) |
Jun 12, 2014 | 13.48 | 13.49 | 13.39 | 13.39 | 243,154 | -0.04(-0.28%) |
Jun 11, 2014 | 13.43 | 13.51 | 13.40 | 13.43 | 407,200 | -0.02(-0.14%) |
Jun 10, 2014 | 13.32 | 13.47 | 13.19 | 13.45 | 735,437 | +1.17(+9.52%) |
Jun 06, 2014 | 12.24 | 12.36 | 12.24 | 12.28 | 361,463 | +0.06(+0.46%) |
Jun 05, 2014 | 12.19 | 12.23 | 12.14 | 12.23 | 169,406 | -0.07(-0.53%) |
Jun 04, 2014 | 12.27 | 12.33 | 12.21 | 12.29 | 310,314 | -0.01(-0.08%) |
Jun 03, 2014 | 12.26 | 12.32 | 12.19 | 12.30 | 181,404 | +0.09(+0.76%) |
Jun 02, 2014 | 12.18 | 12.21 | 12.13 | 12.21 | 204,592 | -0.06(-0.45%) |
May 30, 2014 | 12.36 | 12.36 | 12.26 | 12.26 | 384,740 | -0.62(-4.82%) |
May 29, 2014 | 12.88 | 12.90 | 12.82 | 12.88 | 291,471 | -0.11(-0.86%) |
May 28, 2014 | 12.99 | 13.02 | 12.95 | 13.00 | 344,554 | +0.10(+0.79%) |
May 27, 2014 | 12.86 | 12.90 | 12.84 | 12.89 | 250,569 | +0.10(+0.80%) |
May 23, 2014 | 12.83 | 12.79 | 12.79 | 12.79 | 340,982 | -0.20(-1.57%) |
May 22, 2014 | 13.03 | 13.06 | 12.97 | 13.00 | 333,150 | +0.01(+0.07%) |
May 21, 2014 | 12.87 | 13.00 | 12.87 | 12.99 | 363,058 | +0.40(+3.17%) |
May 20, 2014 | 12.56 | 12.62 | 12.53 | 12.59 | 371,114 | +0.06(+0.52%) |
May 19, 2014 | 12.46 | 12.53 | 12.45 | 12.52 | 477,495 | +0.16(+1.28%) |
May 16, 2014 | 12.49 | 12.49 | 12.28 | 12.37 | 731,204 | -0.02(-0.15%) |
May 15, 2014 | 12.43 | 12.44 | 12.32 | 12.38 | 470,912 | -0.13(-1.04%) |
May 14, 2014 | 12.58 | 12.65 | 12.49 | 12.51 | 497,718 | +0.14(+1.12%) |
May 13, 2014 | 12.44 | 12.49 | 12.37 | 12.37 | 253,203 | -0.19(-1.55%) |
May 12, 2014 | 12.54 | 12.60 | 12.50 | 12.57 | 172,004 | +0.07(+0.59%) |
May 09, 2014 | 12.53 | 12.55 | 12.48 | 12.49 | 326,438 | +0.06(+0.45%) |
May 08, 2014 | 12.41 | 12.54 | 12.41 | 12.44 | 274,670 | -0.12(-0.96%) |
May 07, 2014 | 12.47 | 12.56 | 12.42 | 12.56 | 206,180 | +0.06(+0.52%) |
May 06, 2014 | 12.49 | 12.61 | 12.46 | 12.49 | 252,967 | -0.03(-0.22%) |
May 05, 2014 | 12.45 | 12.52 | 12.44 | 12.52 | 256,894 | +0.02(+0.15%) |
May 02, 2014 | 12.39 | 12.50 | 12.37 | 12.50 | 320,930 | +0.15(+1.20%) |