Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.47 | 15.60 | 15.47 | 15.52 | 145,603 | +0.27(+1.79%) |
Apr 29, 2015 | 15.17 | 15.27 | 15.14 | 15.25 | 45,248 | +0.11(+0.70%) |
Apr 28, 2015 | 15.25 | 15.25 | 15.10 | 15.14 | 74,282 | -0.13(-0.85%) |
Apr 27, 2015 | 15.47 | 15.49 | 15.21 | 15.27 | 64,691 | -0.32(-2.02%) |
Apr 24, 2015 | 15.45 | 15.63 | 15.45 | 15.59 | 111,626 | +0.23(+1.47%) |
Apr 23, 2015 | 15.47 | 15.47 | 15.33 | 15.36 | 54,572 | -0.12(-0.78%) |
Apr 22, 2015 | 15.34 | 15.48 | 15.34 | 15.48 | 89,563 | +0.20(+1.31%) |
Apr 21, 2015 | 15.36 | 15.36 | 15.25 | 15.28 | 24,732 | -0.08(-0.49%) |
Apr 20, 2015 | 15.34 | 15.40 | 15.34 | 15.36 | 33,153 | +0.12(+0.76%) |
Apr 17, 2015 | 15.26 | 15.27 | 15.21 | 15.24 | 50,740 | -0.05(-0.34%) |
Apr 16, 2015 | 15.24 | 15.35 | 15.23 | 15.29 | 75,437 | +0.04(+0.26%) |
Apr 15, 2015 | 15.35 | 15.38 | 15.24 | 15.25 | 67,937 | -0.14(-0.90%) |
Apr 14, 2015 | 15.35 | 15.40 | 15.32 | 15.39 | 29,948 | +0.10(+0.65%) |
Apr 13, 2015 | 15.26 | 15.32 | 15.26 | 15.29 | 56,946 | +0.10(+0.65%) |
Apr 10, 2015 | 15.18 | 15.24 | 15.16 | 15.19 | 143,056 | -0.18(-1.16%) |
Apr 09, 2015 | 15.35 | 15.38 | 15.34 | 15.37 | 73,010 | +0.11(+0.75%) |
Apr 08, 2015 | 15.17 | 15.31 | 15.17 | 15.26 | 34,259 | +0.09(+0.57%) |
Apr 07, 2015 | 15.14 | 15.18 | 15.11 | 15.17 | 18,281 | +0.09(+0.59%) |
Apr 06, 2015 | 15.00 | 15.11 | 14.99 | 15.08 | 102,279 | -0.20(-1.31%) |
Apr 02, 2015 | 15.26 | 15.28 | 15.28 | 15.28 | 166,400 | +0.04(+0.26%) |
Apr 01, 2015 | 15.39 | 15.39 | 15.19 | 15.24 | 190,946 | -0.27(-1.74%) |
Mar 31, 2015 | 15.49 | 15.54 | 15.42 | 15.51 | 68,295 | +0.02(+0.13%) |
Mar 30, 2015 | 15.48 | 15.50 | 15.44 | 15.49 | 164,927 | +0.14(+0.92%) |
Mar 27, 2015 | 15.26 | 15.38 | 15.26 | 15.35 | 24,682 | +0.09(+0.58%) |
Mar 26, 2015 | 15.23 | 15.28 | 15.22 | 15.26 | 317,957 | -0.11(-0.68%) |
Mar 25, 2015 | 15.33 | 15.37 | 15.26 | 15.37 | 39,437 | -0.02(-0.13%) |
Mar 24, 2015 | 15.42 | 15.48 | 15.38 | 15.38 | 47,070 | -0.05(-0.36%) |
Mar 23, 2015 | 15.50 | 15.53 | 15.43 | 15.44 | 43,019 | -0.08(-0.52%) |
Mar 20, 2015 | 15.64 | 15.64 | 15.48 | 15.52 | 75,098 | -0.17(-1.05%) |
Mar 19, 2015 | 15.75 | 15.78 | 15.66 | 15.69 | 45,715 | +0.01(+0.03%) |
Mar 18, 2015 | 15.95 | 15.98 | 15.65 | 15.68 | 127,352 | -0.28(-1.75%) |
Mar 17, 2015 | 16.01 | 16.03 | 15.85 | 15.96 | 134,791 | +0.07(+0.44%) |
Mar 16, 2015 | 15.84 | 15.93 | 15.84 | 15.89 | 118,629 | +0.02(+0.13%) |
Mar 13, 2015 | 15.85 | 15.92 | 15.83 | 15.87 | 37,811 | -0.03(-0.19%) |
Mar 12, 2015 | 15.85 | 15.93 | 15.85 | 15.90 | 58,553 | +0.00(+0.00%) |
Mar 11, 2015 | 15.83 | 15.98 | 15.83 | 15.90 | 114,928 | +0.09(+0.57%) |
Mar 10, 2015 | 15.72 | 15.83 | 15.69 | 15.81 | 93,086 | +0.08(+0.48%) |
Mar 09, 2015 | 15.67 | 15.78 | 15.65 | 15.73 | 220,456 | -0.01(-0.03%) |
Mar 06, 2015 | 15.57 | 15.76 | 15.57 | 15.74 | 66,361 | +0.41(+2.67%) |
Mar 05, 2015 | 15.28 | 15.35 | 15.19 | 15.33 | 18,837 | +0.01(+0.07%) |
Mar 04, 2015 | 15.25 | 15.33 | 15.29 | 15.32 | 26,607 | +0.03(+0.21%) |
Mar 03, 2015 | 15.20 | 15.29 | 15.14 | 15.29 | 16,812 | +0.05(+0.32%) |
Mar 02, 2015 | 15.13 | 15.25 | 15.13 | 15.24 | 161,673 | +0.08(+0.50%) |
Feb 27, 2015 | 15.07 | 15.16 | 15.05 | 15.16 | 50,543 | -0.03(-0.17%) |
Feb 26, 2015 | 15.16 | 15.20 | 15.15 | 15.19 | 194,270 | -0.05(-0.33%) |
Feb 25, 2015 | 15.24 | 15.27 | 15.22 | 15.24 | 29,938 | -0.05(-0.32%) |
Feb 24, 2015 | 15.30 | 15.40 | 15.27 | 15.29 | 153,814 | +0.01(+0.06%) |
Feb 23, 2015 | 15.35 | 15.35 | 15.18 | 15.28 | 61,054 | -0.01(-0.07%) |
Feb 20, 2015 | 15.20 | 15.31 | 15.17 | 15.29 | 42,753 | +0.07(+0.46%) |
Feb 19, 2015 | 15.17 | 15.23 | 15.16 | 15.22 | 217,872 | +0.05(+0.33%) |
Feb 18, 2015 | 15.21 | 15.53 | 15.16 | 15.17 | 87,553 | -0.03(-0.20%) |
Feb 17, 2015 | 15.16 | 15.25 | 15.15 | 15.20 | 95,426 | +0.21(+1.43%) |
Feb 13, 2015 | 14.96 | 14.98 | 14.98 | 14.98 | 73,200 | -0.07(-0.43%) |
Feb 12, 2015 | 14.99 | 15.06 | 14.99 | 15.05 | 172,733 | -0.03(-0.19%) |
Feb 11, 2015 | 14.91 | 15.09 | 14.91 | 15.08 | 90,738 | +0.16(+1.07%) |
Feb 10, 2015 | 14.90 | 14.94 | 14.87 | 14.92 | 37,327 | +0.09(+0.61%) |
Feb 09, 2015 | 14.90 | 14.90 | 14.82 | 14.83 | 106,704 | -0.06(-0.41%) |
Feb 06, 2015 | 14.83 | 14.97 | 14.80 | 14.89 | 293,124 | +0.35(+2.42%) |
Feb 05, 2015 | 14.62 | 14.66 | 14.54 | 14.54 | 69,302 | -0.01(-0.07%) |
Feb 04, 2015 | 14.55 | 14.62 | 14.48 | 14.55 | 81,997 | -0.06(-0.41%) |
Feb 03, 2015 | 14.51 | 14.65 | 14.51 | 14.61 | 151,135 | +0.15(+1.04%) |
Feb 02, 2015 | 14.52 | 14.52 | 14.36 | 14.46 | 68,419 | +0.12(+0.80%) |
Jan 30, 2015 | 14.61 | 14.61 | 14.35 | 14.35 | 140,887 | -0.34(-2.35%) |
Jan 29, 2015 | 14.52 | 14.75 | 14.49 | 14.69 | 91,372 | +0.37(+2.58%) |
Jan 28, 2015 | 14.33 | 14.37 | 14.27 | 14.32 | 108,392 | +0.12(+0.85%) |
Jan 27, 2015 | 14.31 | 14.31 | 14.16 | 14.20 | 118,194 | -0.18(-1.25%) |
Jan 26, 2015 | 14.33 | 14.43 | 14.33 | 14.38 | 78,827 | +0.17(+1.20%) |
Jan 23, 2015 | 14.18 | 14.32 | 14.18 | 14.21 | 104,029 | +0.15(+1.07%) |
Jan 22, 2015 | 14.10 | 14.20 | 14.03 | 14.06 | 138,490 | -0.14(-0.99%) |
Jan 21, 2015 | 14.07 | 14.31 | 14.06 | 14.20 | 159,712 | -0.01(-0.08%) |
Jan 20, 2015 | 14.29 | 14.30 | 14.17 | 14.21 | 146,521 | -0.23(-1.58%) |
Jan 16, 2015 | 14.56 | 14.56 | 14.38 | 14.44 | 282,277 | -0.23(-1.57%) |
Jan 15, 2015 | 14.74 | 14.74 | 14.57 | 14.67 | 176,959 | -0.38(-2.52%) |
Jan 14, 2015 | 14.91 | 15.06 | 14.88 | 15.05 | 1,057,031 | +0.02(+0.12%) |
Jan 13, 2015 | 14.93 | 15.07 | 14.91 | 15.03 | 307,627 | +0.04(+0.27%) |
Jan 12, 2015 | 15.13 | 15.16 | 14.97 | 14.99 | 283,745 | -0.18(-1.18%) |
Jan 09, 2015 | 15.28 | 15.28 | 15.17 | 15.17 | 103,463 | -0.18(-1.17%) |
Jan 08, 2015 | 15.28 | 15.35 | 15.24 | 15.35 | 34,844 | +0.07(+0.46%) |
Jan 07, 2015 | 15.28 | 15.31 | 15.23 | 15.28 | 42,712 | +0.08(+0.53%) |
Jan 06, 2015 | 15.33 | 15.36 | 15.16 | 15.20 | 45,368 | -0.19(-1.23%) |
Jan 05, 2015 | 15.46 | 15.51 | 15.35 | 15.39 | 44,946 | -0.24(-1.54%) |
Jan 02, 2015 | 15.85 | 15.86 | 15.54 | 15.63 | 64,668 | -0.04(-0.26%) |
Dec 31, 2014 | 15.53 | 15.67 | 15.67 | 15.67 | 44,100 | +0.21(+1.36%) |
Dec 30, 2014 | 15.49 | 15.49 | 15.32 | 15.46 | 43,546 | -0.20(-1.31%) |
Dec 29, 2014 | 15.54 | 15.72 | 15.54 | 15.66 | 161,344 | +0.15(+1.00%) |
Dec 26, 2014 | 15.51 | 15.55 | 15.50 | 15.51 | 29,291 | -0.28(-1.79%) |
Dec 24, 2014 | 15.80 | 15.79 | 15.79 | 15.79 | 7,400 | -0.00(-0.00%) |
Dec 23, 2014 | 15.75 | 15.79 | 15.73 | 15.79 | 64,751 | -0.04(-0.23%) |
Dec 22, 2014 | 15.51 | 15.84 | 15.49 | 15.83 | 76,487 | +0.31(+2.01%) |
Dec 19, 2014 | 15.48 | 15.52 | 15.47 | 15.52 | 28,221 | +0.04(+0.24%) |
Dec 18, 2014 | 15.41 | 15.55 | 15.40 | 15.48 | 100,890 | -0.11(-0.71%) |
Dec 17, 2014 | 15.48 | 15.66 | 15.47 | 15.59 | 118,105 | +0.09(+0.58%) |
Dec 16, 2014 | 15.34 | 15.61 | 15.28 | 15.50 | 99,483 | -0.05(-0.32%) |
Dec 15, 2014 | 15.36 | 15.55 | 15.22 | 15.55 | 88,968 | +0.40(+2.64%) |
Dec 12, 2014 | 15.15 | 15.23 | 15.12 | 15.15 | 65,555 | +0.03(+0.20%) |
Dec 11, 2014 | 15.21 | 15.23 | 15.03 | 15.12 | 43,184 | +0.05(+0.33%) |
Dec 10, 2014 | 15.05 | 15.09 | 15.02 | 15.07 | 81,390 | +0.02(+0.13%) |
Dec 09, 2014 | 15.20 | 15.21 | 14.97 | 15.05 | 81,614 | -0.34(-2.22%) |
Dec 08, 2014 | 15.53 | 15.55 | 15.38 | 15.39 | 44,743 | -0.17(-1.09%) |
Dec 05, 2014 | 15.48 | 15.60 | 15.48 | 15.56 | 92,358 | +0.19(+1.24%) |
Dec 04, 2014 | 15.36 | 15.42 | 15.33 | 15.37 | 32,032 | +0.05(+0.33%) |
Dec 03, 2014 | 15.42 | 15.43 | 15.28 | 15.32 | 120,696 | -0.18(-1.16%) |
Dec 02, 2014 | 15.45 | 15.54 | 15.44 | 15.50 | 71,087 | +0.21(+1.34%) |
Dec 01, 2014 | 15.69 | 15.69 | 15.20 | 15.29 | 207,195 | -0.62(-3.93%) |
Nov 28, 2014 | 15.73 | 15.92 | 15.70 | 15.92 | 74,667 | +0.43(+2.78%) |
Nov 26, 2014 | 15.48 | 15.49 | 15.49 | 15.49 | 20,500 | +0.03(+0.19%) |
Nov 25, 2014 | 15.47 | 15.51 | 15.44 | 15.46 | 95,683 | -0.02(-0.13%) |
Nov 24, 2014 | 15.47 | 15.52 | 15.46 | 15.48 | 72,914 | +0.02(+0.13%) |
Nov 21, 2014 | 15.43 | 15.55 | 15.39 | 15.46 | 38,307 | -0.07(-0.45%) |
Nov 20, 2014 | 15.52 | 15.64 | 15.51 | 15.53 | 145,534 | -0.14(-0.89%) |
Nov 19, 2014 | 15.52 | 15.77 | 15.44 | 15.67 | 123,232 | +0.17(+1.10%) |
Nov 18, 2014 | 15.55 | 15.57 | 15.49 | 15.50 | 164,861 | -0.12(-0.77%) |
Nov 17, 2014 | 15.65 | 15.70 | 15.62 | 15.62 | 283,112 | +0.04(+0.26%) |
Nov 14, 2014 | 16.16 | 16.16 | 15.53 | 15.58 | 120,837 | -0.40(-2.53%) |
Nov 13, 2014 | 15.96 | 16.03 | 15.90 | 15.98 | 88,427 | -0.03(-0.16%) |
Nov 12, 2014 | 15.92 | 16.05 | 15.91 | 16.01 | 74,173 | +0.09(+0.57%) |
Nov 11, 2014 | 16.06 | 16.09 | 15.84 | 15.92 | 266,464 | -0.24(-1.49%) |
Nov 10, 2014 | 15.91 | 16.17 | 15.90 | 16.16 | 77,242 | +0.37(+2.34%) |
Nov 07, 2014 | 16.11 | 16.11 | 15.78 | 15.79 | 153,246 | -0.44(-2.71%) |
Nov 06, 2014 | 16.18 | 16.25 | 16.16 | 16.23 | 77,023 | -0.02(-0.12%) |
Nov 05, 2014 | 16.23 | 16.26 | 16.12 | 16.25 | 348,202 | +0.35(+2.20%) |
Nov 04, 2014 | 15.92 | 15.92 | 15.85 | 15.90 | 74,941 | -0.04(-0.25%) |
Nov 03, 2014 | 15.87 | 15.94 | 15.84 | 15.94 | 379,460 | +0.09(+0.57%) |
Oct 31, 2014 | 15.95 | 15.96 | 15.82 | 15.85 | 172,278 | +0.35(+2.26%) |
Oct 30, 2014 | 15.44 | 15.53 | 15.44 | 15.50 | 98,715 | +0.16(+1.04%) |
Oct 29, 2014 | 15.18 | 15.37 | 15.18 | 15.34 | 41,542 | +0.22(+1.45%) |
Oct 28, 2014 | 15.07 | 15.13 | 15.07 | 15.12 | 34,942 | -0.01(-0.07%) |
Oct 27, 2014 | 15.11 | 15.13 | 15.09 | 15.13 | 127,961 | +0.04(+0.24%) |
Oct 24, 2014 | 15.09 | 15.10 | 15.07 | 15.09 | 11,187 | +0.03(+0.23%) |
Oct 23, 2014 | 15.04 | 15.15 | 15.03 | 15.06 | 67,526 | +0.10(+0.67%) |
Oct 22, 2014 | 14.90 | 14.97 | 14.90 | 14.96 | 54,153 | +0.09(+0.60%) |
Oct 21, 2014 | 14.83 | 14.87 | 14.81 | 14.87 | 48,334 | -0.02(-0.13%) |
Oct 20, 2014 | 14.92 | 14.93 | 14.91 | 14.89 | 81,248 | -0.11(-0.73%) |
Oct 17, 2014 | 15.01 | 15.09 | 14.98 | 15.00 | 53,875 | +0.02(+0.13%) |
Oct 16, 2014 | 15.01 | 15.03 | 14.96 | 14.98 | 210,076 | -0.04(-0.27%) |
Oct 15, 2014 | 14.98 | 15.04 | 14.86 | 15.02 | 791,378 | -0.05(-0.36%) |
Oct 14, 2014 | 15.08 | 15.10 | 15.05 | 15.07 | 94,069 | -0.01(-0.03%) |
Oct 13, 2014 | 15.13 | 15.14 | 15.06 | 15.08 | 1,427,172 | -0.12(-0.79%) |
Oct 10, 2014 | 15.19 | 15.24 | 15.18 | 15.20 | 127,854 | +0.01(+0.07%) |
Oct 09, 2014 | 15.16 | 15.20 | 15.15 | 15.19 | 90,692 | -0.04(-0.26%) |
Oct 08, 2014 | 15.26 | 15.43 | 15.20 | 15.23 | 196,537 | -0.13(-0.85%) |
Oct 07, 2014 | 15.37 | 15.38 | 15.33 | 15.36 | 60,024 | -0.04(-0.26%) |
Oct 06, 2014 | 15.52 | 15.55 | 15.38 | 15.40 | 68,074 | -0.20(-1.28%) |
Oct 03, 2014 | 15.51 | 15.61 | 15.48 | 15.60 | 149,340 | +0.28(+1.85%) |
Oct 02, 2014 | 15.30 | 15.36 | 15.26 | 15.32 | 116,470 | +0.01(+0.08%) |
Oct 01, 2014 | 15.33 | 15.33 | 15.25 | 15.30 | 243,753 | -0.08(-0.49%) |
Sep 30, 2014 | 15.33 | 15.40 | 15.29 | 15.38 | 387,375 | +0.09(+0.59%) |
Sep 29, 2014 | 15.25 | 15.29 | 15.25 | 15.29 | 17,115 | +0.01(+0.04%) |
Sep 26, 2014 | 15.28 | 15.33 | 15.28 | 15.28 | 28,040 | +0.05(+0.32%) |
Sep 25, 2014 | 15.36 | 15.37 | 15.20 | 15.23 | 47,903 | -0.04(-0.29%) |
Sep 24, 2014 | 15.27 | 15.29 | 15.20 | 15.28 | 14,098 | +0.06(+0.40%) |
Sep 23, 2014 | 15.18 | 15.24 | 15.18 | 15.22 | 57,207 | -0.09(-0.59%) |
Sep 22, 2014 | 15.32 | 15.34 | 15.26 | 15.31 | 77,133 | +0.03(+0.20%) |
Sep 19, 2014 | 15.22 | 15.32 | 15.22 | 15.28 | 105,751 | +0.10(+0.67%) |
Sep 18, 2014 | 15.24 | 15.26 | 15.16 | 15.18 | 41,915 | -0.05(-0.34%) |
Sep 17, 2014 | 15.06 | 15.23 | 15.05 | 15.23 | 42,971 | +0.16(+1.06%) |
Sep 16, 2014 | 15.06 | 15.12 | 15.01 | 15.07 | 50,363 | -0.03(-0.18%) |
Sep 15, 2014 | 15.08 | 15.11 | 15.07 | 15.10 | 56,336 | -0.04(-0.28%) |
Sep 12, 2014 | 15.09 | 15.16 | 15.08 | 15.14 | 281,374 | +0.14(+0.93%) |
Sep 11, 2014 | 14.98 | 15.07 | 14.98 | 15.00 | 39,351 | +0.09(+0.60%) |
Sep 10, 2014 | 14.92 | 14.96 | 14.90 | 14.91 | 34,538 | +0.07(+0.47%) |
Sep 09, 2014 | 14.86 | 14.94 | 14.83 | 14.84 | 121,665 | -0.01(-0.07%) |
Sep 08, 2014 | 14.76 | 14.89 | 14.76 | 14.85 | 47,531 | +0.15(+1.02%) |
Sep 05, 2014 | 14.73 | 14.73 | 14.70 | 14.70 | 34,520 | -0.08(-0.54%) |
Sep 04, 2014 | 14.64 | 14.78 | 14.69 | 14.78 | 27,459 | +0.09(+0.61%) |
Sep 03, 2014 | 14.74 | 14.74 | 14.68 | 14.69 | 30,816 | -0.04(-0.26%) |
Sep 02, 2014 | 14.71 | 14.76 | 14.71 | 14.73 | 37,956 | +0.23(+1.61%) |
Aug 29, 2014 | 14.51 | 14.49 | 14.49 | 14.49 | 5,300 | +0.03(+0.24%) |
Aug 28, 2014 | 14.44 | 14.48 | 14.44 | 14.46 | 21,510 | -0.08(-0.55%) |
Aug 27, 2014 | 14.53 | 14.56 | 14.55 | 14.54 | 6,316 | -0.01(-0.07%) |
Aug 26, 2014 | 14.47 | 14.55 | 14.47 | 14.55 | 11,786 | -0.07(-0.48%) |
Aug 25, 2014 | 14.61 | 14.61 | 14.59 | 14.62 | 154,700 | +0.05(+0.34%) |
Aug 22, 2014 | 14.59 | 14.64 | 14.56 | 14.57 | 89,475 | -0.04(-0.27%) |
Aug 21, 2014 | 14.62 | 14.64 | 14.60 | 14.61 | 37,032 | +0.16(+1.11%) |
Aug 20, 2014 | 14.37 | 14.47 | 14.37 | 14.45 | 46,509 | +0.06(+0.42%) |
Aug 19, 2014 | 14.36 | 14.40 | 14.36 | 14.39 | 14,119 | +0.03(+0.21%) |
Aug 18, 2014 | 14.38 | 14.38 | 14.35 | 14.36 | 10,429 | +0.07(+0.49%) |
Aug 15, 2014 | 14.41 | 14.42 | 14.22 | 14.29 | 55,304 | +0.09(+0.64%) |
Aug 14, 2014 | 14.18 | 14.20 | 14.18 | 14.20 | 8,219 | -0.01(-0.08%) |
Aug 13, 2014 | 14.19 | 14.24 | 14.19 | 14.21 | 8,018 | -0.02(-0.14%) |
Aug 12, 2014 | 14.17 | 14.25 | 14.14 | 14.23 | 30,164 | -0.01(-0.07%) |
Aug 11, 2014 | 14.24 | 14.28 | 14.24 | 14.24 | 118,848 | +0.01(+0.07%) |
Aug 08, 2014 | 14.22 | 14.24 | 14.20 | 14.23 | 15,259 | +0.01(+0.07%) |
Aug 07, 2014 | 14.26 | 14.31 | 14.19 | 14.22 | 42,676 | -0.04(-0.28%) |
Aug 06, 2014 | 14.26 | 14.27 | 14.24 | 14.26 | 234,183 | -0.21(-1.45%) |
Aug 05, 2014 | 14.49 | 14.54 | 14.41 | 14.47 | 8,626 | -0.01(-0.07%) |
Aug 04, 2014 | 14.43 | 14.49 | 14.43 | 14.48 | 11,883 | +0.05(+0.35%) |
Aug 01, 2014 | 14.40 | 14.44 | 14.39 | 14.43 | 202,361 | -0.10(-0.69%) |
Jul 31, 2014 | 14.49 | 14.55 | 14.48 | 14.53 | 34,680 | +0.14(+0.97%) |
Jul 30, 2014 | 14.40 | 14.42 | 14.38 | 14.39 | 18,792 | +0.03(+0.21%) |
Jul 29, 2014 | 14.33 | 14.36 | 14.31 | 14.36 | 2,997 | +0.07(+0.49%) |
Jul 28, 2014 | 14.31 | 14.32 | 14.29 | 14.29 | 10,811 | +0.01(+0.07%) |
Jul 25, 2014 | 14.39 | 14.42 | 14.26 | 14.28 | 19,865 | -0.14(-0.97%) |
Jul 24, 2014 | 14.38 | 14.47 | 14.38 | 14.42 | 51,834 | +0.13(+0.91%) |
Jul 23, 2014 | 14.28 | 14.30 | 14.28 | 14.29 | 5,844 | +0.01(+0.07%) |
Jul 22, 2014 | 14.21 | 14.29 | 14.21 | 14.28 | 29,282 | +0.07(+0.49%) |
Jul 21, 2014 | 14.20 | 14.23 | 14.19 | 14.21 | 9,531 | -0.02(-0.14%) |
Jul 18, 2014 | 14.26 | 14.29 | 14.22 | 14.23 | 23,429 | +0.09(+0.64%) |
Jul 17, 2014 | 14.30 | 14.32 | 14.09 | 14.14 | 49,705 | -0.23(-1.60%) |
Jul 16, 2014 | 14.35 | 14.38 | 14.31 | 14.37 | 41,194 | -0.05(-0.35%) |
Jul 15, 2014 | 14.26 | 14.42 | 14.22 | 14.42 | 86,876 | +0.15(+1.05%) |
Jul 14, 2014 | 14.30 | 14.32 | 14.25 | 14.27 | 42,188 | +0.33(+2.37%) |
Jul 11, 2014 | 13.93 | 13.97 | 13.93 | 13.94 | 17,852 | -0.03(-0.21%) |
Jul 10, 2014 | 13.91 | 13.97 | 13.90 | 13.97 | 28,947 | -0.08(-0.57%) |
Jul 09, 2014 | 14.08 | 14.10 | 14.01 | 14.05 | 21,502 | -0.10(-0.71%) |
Jul 08, 2014 | 14.11 | 14.19 | 14.09 | 14.15 | 40,428 | +0.01(+0.06%) |
Jul 07, 2014 | 14.19 | 14.22 | 14.14 | 14.14 | 37,058 | +0.01(+0.08%) |
Jul 03, 2014 | 14.15 | 14.13 | 14.13 | 14.13 | 20,700 | +0.08(+0.57%) |
Jul 02, 2014 | 14.05 | 14.07 | 14.01 | 14.05 | 16,500 | -0.02(-0.14%) |
Jul 01, 2014 | 14.04 | 14.08 | 14.03 | 14.07 | 45,319 | +0.03(+0.21%) |
Jun 30, 2014 | 14.21 | 14.22 | 14.04 | 14.04 | 67,297 | -0.14(-0.99%) |
Jun 27, 2014 | 14.17 | 14.18 | 14.13 | 14.18 | 22,317 | +0.00(+0.00%) |
Jun 26, 2014 | 14.21 | 14.23 | 14.18 | 14.18 | 52,345 | +0.04(+0.28%) |
Jun 25, 2014 | 14.17 | 14.17 | 14.10 | 14.14 | 59,172 | -0.02(-0.14%) |
Jun 24, 2014 | 14.16 | 14.17 | 14.13 | 14.16 | 42,394 | -0.02(-0.14%) |
Jun 23, 2014 | 14.19 | 14.22 | 14.17 | 14.18 | 18,351 | -0.03(-0.21%) |
Jun 20, 2014 | 14.17 | 14.26 | 14.15 | 14.21 | 171,071 | +0.05(+0.33%) |
Jun 19, 2014 | 14.50 | 14.50 | 14.12 | 14.16 | 244,766 | -0.53(-3.59%) |
Jun 18, 2014 | 14.75 | 14.75 | 14.69 | 14.69 | 73,193 | -0.05(-0.33%) |
Jun 17, 2014 | 14.81 | 14.81 | 14.73 | 14.74 | 10,874 | +0.01(+0.07%) |
Jun 16, 2014 | 14.67 | 14.74 | 14.67 | 14.73 | 21,015 | +0.06(+0.41%) |
Jun 13, 2014 | 14.67 | 14.72 | 14.60 | 14.67 | 26,326 | -0.03(-0.20%) |
Jun 12, 2014 | 14.79 | 14.81 | 14.70 | 14.70 | 153,565 | -0.16(-1.08%) |
Jun 11, 2014 | 14.85 | 14.89 | 14.84 | 14.86 | 14,687 | +0.00(+0.01%) |
Jun 10, 2014 | 14.86 | 14.87 | 14.86 | 14.86 | 36,302 | -0.10(-0.67%) |
Jun 06, 2014 | 14.96 | 15.04 | 14.96 | 14.96 | 25,529 | +0.00(+0.00%) |
Jun 05, 2014 | 14.97 | 14.98 | 14.93 | 14.96 | 350,567 | -0.12(-0.80%) |
Jun 04, 2014 | 15.02 | 15.08 | 15.02 | 15.08 | 41,531 | +0.04(+0.25%) |
Jun 03, 2014 | 15.08 | 15.11 | 15.03 | 15.04 | 63,083 | -0.03(-0.19%) |
Jun 02, 2014 | 15.05 | 15.10 | 15.00 | 15.07 | 40,976 | +0.08(+0.53%) |
May 30, 2014 | 14.96 | 15.09 | 14.96 | 14.99 | 54,989 | +0.04(+0.27%) |
May 29, 2014 | 14.94 | 14.96 | 14.89 | 14.95 | 69,483 | +0.03(+0.20%) |
May 28, 2014 | 14.87 | 14.94 | 14.85 | 14.92 | 190,422 | +0.08(+0.54%) |
May 27, 2014 | 14.71 | 14.84 | 14.69 | 14.84 | 105,921 | +0.32(+2.20%) |
May 23, 2014 | 14.51 | 14.52 | 14.52 | 14.52 | 26,200 | +0.02(+0.13%) |
May 22, 2014 | 14.45 | 14.51 | 14.44 | 14.50 | 7,545 | -0.05(-0.34%) |
May 21, 2014 | 14.55 | 14.60 | 14.54 | 14.55 | 38,942 | +0.05(+0.34%) |
May 20, 2014 | 14.50 | 14.50 | 14.49 | 14.50 | 5,079 | -0.02(-0.13%) |
May 19, 2014 | 14.42 | 14.52 | 14.41 | 14.52 | 8,250 | -0.02(-0.13%) |
May 16, 2014 | 14.55 | 14.55 | 14.51 | 14.54 | 11,238 | +0.04(+0.30%) |
May 15, 2014 | 14.49 | 14.51 | 14.43 | 14.49 | 22,232 | +0.11(+0.80%) |
May 14, 2014 | 14.37 | 14.41 | 14.37 | 14.38 | 12,125 | -0.14(-0.96%) |
May 13, 2014 | 14.50 | 14.53 | 14.48 | 14.52 | 32,280 | +0.03(+0.21%) |
May 12, 2014 | 14.43 | 14.50 | 14.43 | 14.49 | 9,350 | -0.08(-0.55%) |
May 09, 2014 | 14.54 | 14.60 | 14.54 | 14.57 | 53,490 | +0.00(+0.00%) |
May 08, 2014 | 14.57 | 14.60 | 14.54 | 14.57 | 24,293 | -0.01(-0.07%) |
May 07, 2014 | 14.41 | 14.58 | 14.41 | 14.58 | 52,577 | +0.22(+1.54%) |
May 06, 2014 | 14.35 | 14.38 | 14.35 | 14.36 | 12,540 | +0.03(+0.20%) |
May 05, 2014 | 14.31 | 14.35 | 14.27 | 14.33 | 15,541 | -0.14(-0.98%) |
May 02, 2014 | 14.63 | 14.64 | 14.41 | 14.47 | 19,575 | -0.15(-1.01%) |