Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.49 | 14.55 | 14.29 | 14.39 | 257,837 | -0.07(-0.51%) |
Apr 29, 2015 | 14.42 | 14.54 | 14.42 | 14.47 | 30,036 | +0.04(+0.26%) |
Apr 28, 2015 | 14.63 | 14.65 | 14.42 | 14.43 | 37,451 | -0.23(-1.58%) |
Apr 27, 2015 | 14.77 | 14.90 | 14.56 | 14.66 | 60,726 | +0.02(+0.13%) |
Apr 24, 2015 | 14.71 | 14.71 | 14.61 | 14.65 | 28,387 | +0.00(+0.00%) |
Apr 23, 2015 | 14.66 | 14.77 | 14.56 | 14.65 | 87,671 | +0.04(+0.25%) |
Apr 22, 2015 | 14.67 | 14.80 | 14.57 | 14.61 | 55,987 | -0.06(-0.38%) |
Apr 21, 2015 | 14.72 | 14.80 | 14.60 | 14.66 | 43,883 | +0.04(+0.25%) |
Apr 20, 2015 | 14.70 | 15.02 | 14.61 | 14.63 | 18,304 | +0.00(+0.00%) |
Apr 17, 2015 | 14.78 | 14.82 | 14.62 | 14.63 | 72,245 | -0.19(-1.31%) |
Apr 16, 2015 | 14.90 | 14.91 | 14.79 | 14.82 | 30,640 | -0.04(-0.25%) |
Apr 15, 2015 | 14.90 | 14.92 | 14.81 | 14.86 | 16,987 | -0.04(-0.25%) |
Apr 14, 2015 | 14.90 | 15.02 | 14.72 | 14.90 | 51,521 | +0.06(+0.44%) |
Apr 13, 2015 | 14.62 | 14.88 | 14.62 | 14.83 | 109,902 | +0.31(+2.11%) |
Apr 10, 2015 | 14.47 | 14.60 | 14.46 | 14.52 | 28,965 | +0.01(+0.06%) |
Apr 09, 2015 | 14.62 | 14.77 | 14.52 | 14.52 | 75,051 | -0.12(-0.82%) |
Apr 08, 2015 | 14.77 | 14.78 | 14.61 | 14.64 | 22,146 | -0.08(-0.57%) |
Apr 07, 2015 | 14.81 | 14.84 | 14.61 | 14.72 | 46,396 | -0.05(-0.31%) |
Apr 06, 2015 | 14.64 | 14.83 | 14.64 | 14.77 | 22,568 | +0.05(+0.32%) |
Apr 02, 2015 | 14.68 | 14.72 | 14.72 | 14.72 | 17,250 | +0.04(+0.25%) |
Apr 01, 2015 | 14.84 | 14.93 | 14.63 | 14.68 | 36,909 | -0.07(-0.50%) |
Mar 31, 2015 | 15.00 | 15.08 | 14.76 | 14.76 | 53,592 | -0.33(-2.21%) |
Mar 30, 2015 | 15.29 | 15.29 | 14.92 | 15.09 | 78,906 | -0.17(-1.09%) |
Mar 27, 2015 | 14.61 | 15.39 | 14.61 | 15.26 | 308,964 | +0.63(+4.31%) |
Mar 26, 2015 | 14.61 | 14.74 | 14.46 | 14.63 | 57,628 | +0.02(+0.13%) |
Mar 25, 2015 | 14.87 | 14.99 | 14.61 | 14.61 | 43,607 | -0.25(-1.69%) |
Mar 24, 2015 | 14.75 | 15.06 | 14.64 | 14.86 | 362,415 | +0.24(+1.65%) |
Mar 23, 2015 | 14.48 | 14.66 | 14.48 | 14.62 | 65,558 | +0.21(+1.48%) |
Mar 20, 2015 | 14.39 | 14.57 | 14.29 | 14.40 | 147,708 | +0.04(+0.26%) |
Mar 19, 2015 | 14.37 | 14.56 | 14.35 | 14.37 | 23,394 | -0.03(-0.19%) |
Mar 18, 2015 | 14.47 | 14.64 | 14.32 | 14.39 | 165,533 | +0.02(+0.13%) |
Mar 17, 2015 | 14.46 | 14.68 | 14.28 | 14.38 | 117,151 | -0.06(-0.45%) |
Mar 16, 2015 | 14.37 | 14.57 | 14.37 | 14.44 | 97,958 | +0.14(+0.97%) |
Mar 13, 2015 | 14.39 | 14.39 | 14.28 | 14.30 | 30,752 | -0.06(-0.45%) |
Mar 12, 2015 | 14.52 | 14.56 | 14.30 | 14.37 | 29,492 | -0.05(-0.32%) |
Mar 11, 2015 | 14.53 | 14.56 | 14.37 | 14.41 | 46,458 | -0.04(-0.26%) |
Mar 10, 2015 | 14.54 | 14.65 | 14.42 | 14.45 | 58,036 | -0.12(-0.83%) |
Mar 09, 2015 | 14.60 | 14.75 | 14.54 | 14.57 | 22,101 | -0.02(-0.13%) |
Mar 06, 2015 | 14.52 | 14.78 | 14.52 | 14.59 | 62,831 | -0.04(-0.25%) |
Mar 05, 2015 | 14.80 | 14.87 | 14.63 | 14.63 | 26,981 | -0.10(-0.69%) |
Mar 04, 2015 | 14.91 | 14.85 | 14.58 | 14.73 | 26,391 | -0.12(-0.81%) |
Mar 03, 2015 | 14.83 | 15.01 | 14.83 | 14.85 | 61,202 | +0.01(+0.06%) |
Mar 02, 2015 | 14.90 | 14.97 | 14.84 | 14.84 | 53,950 | +0.01(+0.06%) |
Feb 27, 2015 | 14.72 | 15.01 | 14.71 | 14.83 | 91,091 | +0.00(+0.00%) |
Feb 26, 2015 | 15.06 | 15.06 | 14.67 | 14.83 | 245,569 | -0.20(-1.36%) |
Feb 25, 2015 | 15.13 | 15.20 | 15.02 | 15.03 | 144,060 | -0.17(-1.10%) |
Feb 24, 2015 | 15.03 | 15.28 | 15.03 | 15.20 | 266,696 | +0.10(+0.68%) |
Feb 23, 2015 | 15.19 | 15.30 | 15.02 | 15.10 | 247,230 | -0.13(-0.85%) |
Feb 20, 2015 | 15.29 | 15.29 | 15.04 | 15.23 | 44,230 | -0.06(-0.42%) |
Feb 19, 2015 | 15.64 | 15.67 | 15.29 | 15.29 | 63,616 | -0.39(-2.48%) |
Feb 18, 2015 | 15.80 | 15.82 | 15.45 | 15.68 | 48,754 | -0.04(-0.24%) |
Feb 17, 2015 | 15.77 | 15.90 | 15.66 | 15.72 | 49,974 | -0.23(-1.45%) |
Feb 13, 2015 | 16.08 | 15.95 | 15.95 | 15.95 | 117,521 | -0.19(-1.21%) |
Feb 12, 2015 | 16.15 | 16.43 | 15.95 | 16.15 | 314,954 | +0.17(+1.04%) |
Feb 11, 2015 | 15.73 | 16.23 | 15.56 | 15.98 | 588,767 | +0.19(+1.17%) |
Feb 10, 2015 | 15.18 | 15.87 | 15.03 | 15.80 | 1,009,667 | +0.71(+4.74%) |
Feb 09, 2015 | 15.17 | 15.21 | 15.08 | 15.08 | 56,911 | -0.06(-0.43%) |
Feb 06, 2015 | 15.16 | 15.21 | 15.10 | 15.15 | 60,967 | -0.02(-0.12%) |
Feb 05, 2015 | 15.12 | 15.21 | 15.06 | 15.16 | 180,397 | +0.03(+0.18%) |
Feb 04, 2015 | 14.93 | 15.20 | 14.93 | 15.14 | 87,063 | +0.08(+0.55%) |
Feb 03, 2015 | 14.93 | 15.12 | 14.93 | 15.05 | 78,876 | +0.12(+0.81%) |
Feb 02, 2015 | 14.90 | 14.97 | 14.81 | 14.93 | 109,218 | +0.11(+0.75%) |
Jan 30, 2015 | 14.81 | 14.85 | 14.74 | 14.82 | 106,893 | -0.04(-0.25%) |
Jan 29, 2015 | 14.89 | 14.93 | 14.78 | 14.86 | 197,876 | +0.02(+0.12%) |
Jan 28, 2015 | 14.77 | 14.93 | 14.75 | 14.84 | 253,218 | +0.07(+0.50%) |
Jan 27, 2015 | 14.68 | 14.82 | 14.62 | 14.77 | 53,954 | +0.03(+0.19%) |
Jan 26, 2015 | 14.69 | 14.86 | 14.66 | 14.74 | 26,330 | -0.03(-0.19%) |
Jan 23, 2015 | 14.99 | 14.99 | 14.68 | 14.77 | 45,537 | -0.16(-1.06%) |
Jan 22, 2015 | 14.81 | 14.98 | 14.63 | 14.92 | 89,715 | +0.21(+1.45%) |
Jan 21, 2015 | 14.85 | 14.91 | 14.67 | 14.71 | 45,838 | -0.18(-1.18%) |
Jan 20, 2015 | 15.07 | 15.07 | 14.82 | 14.89 | 60,383 | -0.11(-0.74%) |
Jan 16, 2015 | 14.94 | 15.03 | 14.88 | 15.00 | 248,699 | +0.10(+0.68%) |
Jan 15, 2015 | 15.07 | 15.07 | 14.84 | 14.90 | 56,430 | -0.13(-0.86%) |
Jan 14, 2015 | 14.97 | 15.08 | 14.76 | 15.03 | 121,481 | +0.00(+0.00%) |
Jan 13, 2015 | 15.01 | 15.07 | 14.84 | 15.03 | 176,956 | +0.22(+1.50%) |
Jan 12, 2015 | 15.18 | 15.26 | 14.75 | 14.80 | 364,841 | +0.65(+4.59%) |
Jan 09, 2015 | 14.54 | 14.54 | 14.14 | 14.15 | 23,118 | -0.41(-2.80%) |
Jan 08, 2015 | 14.43 | 14.65 | 14.43 | 14.56 | 20,433 | +0.18(+1.22%) |
Jan 07, 2015 | 14.52 | 14.57 | 14.17 | 14.39 | 82,234 | +0.02(+0.13%) |
Jan 06, 2015 | 14.60 | 14.60 | 14.05 | 14.37 | 160,384 | -0.24(-1.65%) |
Jan 05, 2015 | 14.57 | 14.79 | 14.52 | 14.61 | 54,589 | -0.06(-0.38%) |
Jan 02, 2015 | 14.77 | 14.90 | 14.63 | 14.66 | 29,960 | -0.08(-0.57%) |
Dec 31, 2014 | 14.77 | 14.75 | 14.75 | 14.75 | 118,707 | -0.06(-0.38%) |
Dec 30, 2014 | 14.60 | 14.92 | 14.60 | 14.80 | 48,984 | +0.15(+1.01%) |
Dec 29, 2014 | 14.73 | 14.85 | 14.65 | 14.65 | 66,436 | -0.13(-0.88%) |
Dec 26, 2014 | 14.56 | 14.79 | 14.50 | 14.78 | 57,604 | +0.27(+1.85%) |
Dec 24, 2014 | 14.65 | 14.52 | 14.52 | 14.52 | 32,345 | -0.10(-0.70%) |
Dec 23, 2014 | 14.70 | 14.74 | 14.55 | 14.62 | 29,689 | -0.03(-0.19%) |
Dec 22, 2014 | 14.48 | 14.67 | 14.37 | 14.65 | 148,183 | +0.14(+0.96%) |
Dec 19, 2014 | 14.49 | 14.64 | 14.39 | 14.51 | 49,486 | +0.02(+0.13%) |
Dec 18, 2014 | 14.57 | 14.65 | 14.45 | 14.49 | 42,860 | -0.06(-0.38%) |
Dec 17, 2014 | 14.38 | 14.73 | 14.38 | 14.54 | 43,640 | +0.17(+1.16%) |
Dec 16, 2014 | 14.47 | 14.47 | 14.28 | 14.38 | 158,600 | -0.01(-0.06%) |
Dec 15, 2014 | 14.09 | 14.55 | 14.06 | 14.39 | 169,715 | +0.25(+1.77%) |
Dec 12, 2014 | 14.14 | 14.34 | 14.07 | 14.13 | 52,054 | +0.01(+0.07%) |
Dec 11, 2014 | 14.12 | 14.32 | 13.77 | 14.13 | 134,255 | +0.03(+0.20%) |
Dec 10, 2014 | 13.72 | 14.13 | 13.72 | 14.10 | 251,277 | +0.39(+2.84%) |
Dec 09, 2014 | 13.81 | 14.04 | 13.65 | 13.71 | 1,019,110 | -1.53(-10.04%) |
Dec 08, 2014 | 15.11 | 15.29 | 14.85 | 15.24 | 37,329 | +0.05(+0.31%) |
Dec 05, 2014 | 14.91 | 15.21 | 14.79 | 15.19 | 126,324 | +0.32(+2.18%) |
Dec 04, 2014 | 14.91 | 15.03 | 14.80 | 14.87 | 35,863 | -0.01(-0.06%) |
Dec 03, 2014 | 15.01 | 15.20 | 14.88 | 14.88 | 26,775 | -0.16(-1.05%) |
Dec 02, 2014 | 14.86 | 15.10 | 14.84 | 15.03 | 41,704 | +0.16(+1.06%) |
Dec 01, 2014 | 15.41 | 15.41 | 14.79 | 14.88 | 148,012 | -0.37(-2.43%) |
Nov 28, 2014 | 15.42 | 15.57 | 15.25 | 15.25 | 22,911 | -0.13(-0.84%) |
Nov 26, 2014 | 15.32 | 15.38 | 15.38 | 15.38 | 62,318 | +0.15(+0.97%) |
Nov 25, 2014 | 15.15 | 15.27 | 14.93 | 15.23 | 86,881 | +0.12(+0.80%) |
Nov 24, 2014 | 15.00 | 15.15 | 15.00 | 15.11 | 47,090 | +0.10(+0.68%) |
Nov 21, 2014 | 15.10 | 15.17 | 15.01 | 15.01 | 41,269 | +0.31(+2.08%) |
Nov 20, 2014 | 14.76 | 14.96 | 14.62 | 14.70 | 65,640 | -0.06(-0.38%) |
Nov 19, 2014 | 14.95 | 15.11 | 14.63 | 14.76 | 53,569 | -0.21(-1.42%) |
Nov 18, 2014 | 15.54 | 15.57 | 14.86 | 14.97 | 96,923 | -0.14(-0.92%) |
Nov 17, 2014 | 15.17 | 15.30 | 15.09 | 15.11 | 110,737 | -0.02(-0.12%) |
Nov 14, 2014 | 15.10 | 15.26 | 15.02 | 15.13 | 67,076 | +0.06(+0.37%) |
Nov 13, 2014 | 14.96 | 15.17 | 14.96 | 15.07 | 66,927 | +0.10(+0.68%) |
Nov 12, 2014 | 14.59 | 15.02 | 14.54 | 14.97 | 50,465 | +0.26(+1.77%) |
Nov 11, 2014 | 14.62 | 14.74 | 14.45 | 14.71 | 31,756 | +0.07(+0.51%) |
Nov 10, 2014 | 14.69 | 14.73 | 14.38 | 14.64 | 38,941 | -0.07(-0.50%) |
Nov 07, 2014 | 14.52 | 14.78 | 14.51 | 14.71 | 99,540 | +0.03(+0.19%) |
Nov 06, 2014 | 14.66 | 14.83 | 14.64 | 14.68 | 64,446 | +0.09(+0.64%) |
Nov 05, 2014 | 14.58 | 14.72 | 14.54 | 14.59 | 65,271 | -0.07(-0.51%) |
Nov 04, 2014 | 14.84 | 14.84 | 14.56 | 14.66 | 44,622 | -0.24(-1.62%) |
Nov 03, 2014 | 14.87 | 15.02 | 14.77 | 14.90 | 77,332 | +0.08(+0.56%) |
Oct 31, 2014 | 14.84 | 14.95 | 14.75 | 14.82 | 44,222 | +0.02(+0.12%) |
Oct 30, 2014 | 14.84 | 15.08 | 14.76 | 14.80 | 92,961 | -0.06(-0.44%) |
Oct 29, 2014 | 14.88 | 15.06 | 14.82 | 14.87 | 65,568 | -0.03(-0.19%) |
Oct 28, 2014 | 14.80 | 15.07 | 14.77 | 14.90 | 61,462 | +0.07(+0.50%) |
Oct 27, 2014 | 14.89 | 14.90 | 14.69 | 14.82 | 124,045 | -0.08(-0.56%) |
Oct 24, 2014 | 15.02 | 15.12 | 14.86 | 14.90 | 42,149 | -0.11(-0.74%) |
Oct 23, 2014 | 15.15 | 15.15 | 14.89 | 15.02 | 231,584 | -0.03(-0.18%) |
Oct 22, 2014 | 15.41 | 15.41 | 15.04 | 15.04 | 29,627 | -0.22(-1.46%) |
Oct 21, 2014 | 15.26 | 15.30 | 15.23 | 15.27 | 60,812 | +0.04(+0.24%) |
Oct 20, 2014 | 14.91 | 15.29 | 14.91 | 15.23 | 28,831 | +0.32(+2.11%) |
Oct 17, 2014 | 14.99 | 15.03 | 14.87 | 14.91 | 29,707 | +0.02(+0.12%) |
Oct 16, 2014 | 14.77 | 15.13 | 14.77 | 14.90 | 54,511 | -0.06(-0.37%) |
Oct 15, 2014 | 14.97 | 15.04 | 14.30 | 14.95 | 214,488 | -0.17(-1.10%) |
Oct 14, 2014 | 15.18 | 15.29 | 14.84 | 15.12 | 22,986 | +0.04(+0.25%) |
Oct 13, 2014 | 15.15 | 15.28 | 14.53 | 15.08 | 214,856 | -0.06(-0.43%) |
Oct 10, 2014 | 15.23 | 15.29 | 15.07 | 15.15 | 82,896 | -0.08(-0.55%) |
Oct 09, 2014 | 15.18 | 15.30 | 15.01 | 15.23 | 37,406 | -0.06(-0.42%) |
Oct 08, 2014 | 15.04 | 15.29 | 14.88 | 15.29 | 52,099 | +0.34(+2.29%) |
Oct 07, 2014 | 15.06 | 15.06 | 14.87 | 14.95 | 42,927 | -0.18(-1.16%) |
Oct 06, 2014 | 15.35 | 15.35 | 15.10 | 15.13 | 65,779 | -0.24(-1.57%) |
Oct 03, 2014 | 15.19 | 15.45 | 15.05 | 15.37 | 82,544 | +0.23(+1.53%) |
Oct 02, 2014 | 15.14 | 15.19 | 15.01 | 15.14 | 53,792 | -0.06(-0.43%) |
Oct 01, 2014 | 15.19 | 15.38 | 15.11 | 15.20 | 58,781 | -0.08(-0.55%) |
Sep 30, 2014 | 15.17 | 15.33 | 14.98 | 15.29 | 46,445 | +0.07(+0.49%) |
Sep 29, 2014 | 15.16 | 15.25 | 15.06 | 15.21 | 35,399 | +0.00(+0.00%) |
Sep 26, 2014 | 15.03 | 15.29 | 15.03 | 15.21 | 39,868 | +0.13(+0.86%) |
Sep 25, 2014 | 15.25 | 15.30 | 14.99 | 15.08 | 62,051 | -0.21(-1.39%) |
Sep 24, 2014 | 15.13 | 15.38 | 15.09 | 15.29 | 181,490 | +0.09(+0.61%) |
Sep 23, 2014 | 15.30 | 15.32 | 15.09 | 15.20 | 78,557 | -0.01(-0.06%) |
Sep 22, 2014 | 15.32 | 15.34 | 15.08 | 15.21 | 67,598 | -0.06(-0.36%) |
Sep 19, 2014 | 15.23 | 15.39 | 15.13 | 15.27 | 104,036 | +0.15(+0.98%) |
Sep 18, 2014 | 15.11 | 15.29 | 15.04 | 15.12 | 243,396 | +0.05(+0.31%) |
Sep 17, 2014 | 15.02 | 15.21 | 15.02 | 15.07 | 87,951 | +0.16(+1.06%) |
Sep 16, 2014 | 14.84 | 14.93 | 14.83 | 14.91 | 43,968 | +0.05(+0.31%) |
Sep 15, 2014 | 15.18 | 15.18 | 14.77 | 14.87 | 63,584 | -0.19(-1.29%) |
Sep 12, 2014 | 14.70 | 15.16 | 14.70 | 15.06 | 230,418 | +0.45(+3.05%) |
Sep 11, 2014 | 14.11 | 14.67 | 14.11 | 14.62 | 159,524 | +0.53(+3.75%) |
Sep 10, 2014 | 14.47 | 14.61 | 13.87 | 14.09 | 345,195 | -0.34(-2.38%) |
Sep 09, 2014 | 14.70 | 14.74 | 14.38 | 14.43 | 140,048 | -0.04(-0.26%) |
Sep 08, 2014 | 15.17 | 15.17 | 14.22 | 14.47 | 253,647 | -0.68(-4.47%) |
Sep 05, 2014 | 15.56 | 15.56 | 15.14 | 15.15 | 129,039 | -0.39(-2.51%) |
Sep 04, 2014 | 15.77 | 15.77 | 15.52 | 15.54 | 2,566,196 | -0.23(-1.47%) |
Sep 03, 2014 | 15.78 | 15.85 | 15.77 | 15.77 | 73,488 | -0.01(-0.06%) |
Sep 02, 2014 | 15.78 | 15.78 | 15.63 | 15.78 | 82,420 | -0.05(-0.29%) |
Aug 29, 2014 | 16.07 | 15.82 | 15.82 | 15.82 | 71,159 | -0.33(-2.07%) |
Aug 28, 2014 | 16.18 | 16.23 | 16.13 | 16.16 | 16,389 | -0.05(-0.29%) |
Aug 27, 2014 | 16.29 | 16.29 | 16.13 | 16.20 | 385,122 | -0.18(-1.08%) |
Aug 26, 2014 | 16.50 | 16.50 | 16.39 | 16.38 | 585,988 | -0.19(-1.12%) |
Aug 25, 2014 | 16.30 | 16.65 | 16.21 | 16.57 | 255,607 | +0.29(+1.77%) |
Aug 22, 2014 | 16.24 | 16.31 | 16.12 | 16.28 | 14,532 | -0.03(-0.17%) |
Aug 21, 2014 | 16.44 | 16.56 | 16.12 | 16.31 | 40,835 | -0.05(-0.28%) |
Aug 20, 2014 | 16.40 | 16.40 | 16.07 | 16.35 | 56,337 | -0.06(-0.40%) |
Aug 19, 2014 | 16.43 | 16.53 | 16.13 | 16.42 | 92,407 | -0.06(-0.34%) |
Aug 18, 2014 | 16.22 | 16.54 | 16.05 | 16.47 | 120,801 | +0.38(+2.36%) |
Aug 15, 2014 | 16.10 | 16.13 | 15.99 | 16.09 | 55,663 | +0.09(+0.58%) |
Aug 14, 2014 | 15.90 | 16.06 | 15.86 | 16.00 | 123,707 | +0.00(+0.00%) |
Aug 13, 2014 | 16.00 | 16.02 | 15.87 | 16.00 | 127,809 | +0.00(+0.00%) |
Aug 12, 2014 | 15.96 | 16.02 | 15.91 | 16.00 | 150,567 | -0.04(-0.23%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.78 | 16.04 | 98,915 | +0.06(+0.35%) |
Aug 08, 2014 | 15.77 | 15.95 | 15.77 | 15.98 | 169,392 | +0.21(+1.35%) |
Aug 07, 2014 | 15.77 | 15.83 | 15.77 | 15.77 | 618,009 | +0.00(+0.00%) |
Aug 06, 2014 | 15.83 | 15.96 | 15.77 | 15.77 | 3,599,150 | -0.42(-2.58%) |
Aug 05, 2014 | 15.93 | 16.48 | 15.65 | 16.18 | 264,572 | +0.25(+1.57%) |
Aug 04, 2014 | 17.38 | 17.38 | 15.88 | 15.93 | 178,520 | -1.22(-7.14%) |
Aug 01, 2014 | 17.32 | 17.50 | 16.94 | 17.16 | 57,619 | -0.14(-0.80%) |
Jul 31, 2014 | 17.68 | 17.68 | 16.82 | 17.30 | 74,948 | -0.61(-3.42%) |
Jul 30, 2014 | 18.04 | 18.07 | 17.90 | 17.91 | 11,224 | -0.10(-0.57%) |
Jul 29, 2014 | 17.84 | 18.07 | 17.81 | 18.01 | 15,388 | +0.38(+2.16%) |
Jul 28, 2014 | 18.15 | 18.20 | 17.62 | 17.63 | 38,372 | -0.32(-1.76%) |
Jul 25, 2014 | 18.10 | 18.27 | 17.95 | 17.95 | 125,825 | -0.21(-1.17%) |
Jul 24, 2014 | 18.20 | 18.30 | 18.08 | 18.16 | 24,869 | -0.04(-0.23%) |
Jul 23, 2014 | 18.36 | 18.36 | 18.08 | 18.20 | 191,604 | +0.11(+0.59%) |
Jul 22, 2014 | 18.26 | 18.30 | 17.96 | 18.10 | 234,750 | -0.06(-0.31%) |
Jul 21, 2014 | 17.92 | 18.52 | 17.81 | 18.15 | 53,712 | +0.23(+1.29%) |
Jul 18, 2014 | 17.62 | 18.04 | 17.13 | 17.92 | 43,624 | +0.06(+0.36%) |
Jul 17, 2014 | 17.45 | 18.24 | 17.45 | 17.85 | 77,174 | +0.26(+1.48%) |
Jul 16, 2014 | 17.25 | 17.61 | 17.03 | 17.59 | 21,091 | +0.37(+2.15%) |
Jul 15, 2014 | 17.12 | 17.36 | 16.96 | 17.22 | 33,211 | -0.06(-0.38%) |
Jul 14, 2014 | 16.51 | 17.36 | 16.51 | 17.29 | 63,851 | +0.80(+4.84%) |
Jul 11, 2014 | 16.49 | 16.58 | 16.12 | 16.49 | 9,995 | -0.11(-0.67%) |
Jul 10, 2014 | 16.01 | 16.60 | 15.77 | 16.60 | 135,650 | +0.50(+3.11%) |
Jul 09, 2014 | 16.31 | 16.36 | 16.00 | 16.10 | 126,873 | -0.23(-1.42%) |
Jul 08, 2014 | 16.45 | 16.49 | 16.25 | 16.33 | 56,684 | -0.21(-1.29%) |
Jul 07, 2014 | 16.37 | 16.68 | 16.37 | 16.55 | 13,952 | +0.10(+0.62%) |
Jul 03, 2014 | 16.55 | 16.44 | 16.44 | 16.44 | 29,110 | +0.04(+0.23%) |
Jul 02, 2014 | 16.46 | 16.54 | 16.23 | 16.41 | 12,690 | -0.02(-0.11%) |
Jul 01, 2014 | 16.24 | 16.51 | 16.24 | 16.43 | 35,468 | +0.24(+1.49%) |
Jun 30, 2014 | 16.69 | 16.69 | 16.11 | 16.18 | 40,159 | -0.36(-2.19%) |
Jun 27, 2014 | 16.57 | 16.66 | 16.48 | 16.55 | 42,645 | +0.21(+1.31%) |
Jun 26, 2014 | 16.35 | 16.56 | 16.24 | 16.33 | 34,438 | +0.08(+0.51%) |
Jun 25, 2014 | 16.24 | 16.36 | 16.22 | 16.25 | 3,264 | +0.07(+0.40%) |
Jun 24, 2014 | 16.22 | 16.31 | 16.11 | 16.18 | 5,812 | +0.06(+0.40%) |
Jun 23, 2014 | 16.29 | 16.46 | 16.12 | 16.12 | 6,389 | -0.11(-0.69%) |
Jun 20, 2014 | 16.69 | 16.69 | 16.09 | 16.23 | 38,124 | -0.26(-1.57%) |
Jun 19, 2014 | 16.53 | 16.56 | 16.24 | 16.49 | 12,547 | +0.06(+0.34%) |
Jun 18, 2014 | 16.23 | 16.44 | 15.95 | 16.44 | 171,813 | +0.26(+1.61%) |
Jun 17, 2014 | 16.23 | 16.36 | 16.05 | 16.18 | 16,269 | +0.02(+0.12%) |
Jun 16, 2014 | 16.16 | 16.51 | 15.98 | 16.16 | 24,671 | +0.11(+0.69%) |
Jun 13, 2014 | 16.20 | 16.39 | 15.94 | 16.05 | 19,474 | -0.16(-0.97%) |
Jun 12, 2014 | 16.02 | 16.32 | 16.02 | 16.20 | 35,132 | +0.15(+0.92%) |
Jun 11, 2014 | 16.04 | 16.33 | 15.93 | 16.05 | 31,289 | -0.05(-0.29%) |
Jun 10, 2014 | 16.13 | 16.28 | 16.02 | 16.10 | 10,370 | +0.52(+3.33%) |
Jun 06, 2014 | 15.61 | 15.95 | 15.45 | 15.58 | 23,610 | -0.20(-1.29%) |
Jun 05, 2014 | 15.77 | 15.94 | 15.54 | 15.79 | 15,735 | +0.17(+1.07%) |
Jun 04, 2014 | 15.59 | 15.85 | 15.45 | 15.62 | 48,953 | +0.15(+0.96%) |
Jun 03, 2014 | 15.41 | 15.62 | 15.38 | 15.47 | 141,615 | +0.03(+0.18%) |
Jun 02, 2014 | 15.37 | 15.53 | 15.35 | 15.44 | 26,043 | +0.11(+0.70%) |
May 30, 2014 | 15.12 | 15.47 | 15.05 | 15.34 | 302,724 | +0.25(+1.63%) |
May 29, 2014 | 14.95 | 15.26 | 14.68 | 15.09 | 25,755 | +0.07(+0.49%) |
May 28, 2014 | 15.22 | 15.30 | 15.02 | 15.02 | 17,192 | -0.10(-0.67%) |
May 27, 2014 | 15.30 | 15.44 | 15.09 | 15.12 | 9,096 | -0.20(-1.33%) |
May 23, 2014 | 15.38 | 15.32 | 15.32 | 15.32 | 14,555 | -0.12(-0.78%) |
May 22, 2014 | 15.48 | 15.48 | 15.40 | 15.44 | 143,331 | -0.05(-0.30%) |
May 21, 2014 | 15.27 | 15.49 | 15.27 | 15.49 | 10,269 | +0.19(+1.27%) |
May 20, 2014 | 15.41 | 15.60 | 15.18 | 15.29 | 26,058 | -0.17(-1.08%) |
May 19, 2014 | 15.53 | 15.67 | 15.33 | 15.46 | 238,047 | -0.17(-1.07%) |
May 16, 2014 | 15.29 | 15.67 | 14.98 | 15.63 | 119,634 | +0.25(+1.63%) |
May 15, 2014 | 15.50 | 16.08 | 15.32 | 15.38 | 57,346 | -0.03(-0.18%) |
May 14, 2014 | 15.65 | 16.14 | 15.31 | 15.41 | 26,894 | -0.16(-1.01%) |
May 13, 2014 | 15.65 | 15.65 | 15.36 | 15.56 | 10,264 | +0.06(+0.42%) |
May 12, 2014 | 15.70 | 15.73 | 15.49 | 15.50 | 87,737 | -0.06(-0.36%) |
May 09, 2014 | 15.99 | 16.09 | 15.31 | 15.55 | 17,995 | -0.36(-2.27%) |
May 08, 2014 | 15.82 | 16.23 | 15.73 | 15.92 | 29,107 | +0.01(+0.06%) |
May 07, 2014 | 16.28 | 16.28 | 15.68 | 15.91 | 60,677 | -0.25(-1.55%) |
May 06, 2014 | 15.76 | 17.14 | 15.74 | 16.16 | 36,543 | +0.42(+2.65%) |
May 05, 2014 | 15.33 | 15.76 | 15.00 | 15.74 | 53,019 | +0.32(+2.11%) |
May 02, 2014 | 15.41 | 15.41 | 15.30 | 15.41 | 8,788 | +0.10(+0.67%) |