Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.47 | 19.47 | 19.27 | 19.29 | 187,545 | -0.46(-2.35%) |
Apr 29, 2015 | 19.84 | 19.84 | 19.69 | 19.75 | 116,739 | -0.23(-1.15%) |
Apr 28, 2015 | 19.88 | 20.07 | 19.88 | 19.98 | 80,878 | +0.31(+1.58%) |
Apr 27, 2015 | 19.61 | 19.83 | 19.60 | 19.67 | 102,473 | +0.03(+0.15%) |
Apr 24, 2015 | 19.68 | 19.68 | 19.60 | 19.64 | 28,654 | -0.06(-0.30%) |
Apr 23, 2015 | 19.65 | 19.71 | 19.53 | 19.70 | 45,043 | -0.21(-1.05%) |
Apr 22, 2015 | 19.94 | 19.94 | 19.74 | 19.91 | 100,444 | -0.08(-0.40%) |
Apr 21, 2015 | 20.02 | 20.06 | 19.95 | 19.99 | 93,452 | +0.71(+3.68%) |
Apr 20, 2015 | 18.98 | 19.35 | 18.98 | 19.28 | 21,241 | +0.06(+0.31%) |
Apr 17, 2015 | 19.15 | 19.22 | 18.81 | 19.22 | 147,277 | -0.98(-4.85%) |
Apr 16, 2015 | 20.07 | 20.20 | 20.07 | 20.20 | 19,857 | -0.07(-0.35%) |
Apr 15, 2015 | 20.15 | 20.27 | 20.11 | 20.27 | 55,730 | +0.84(+4.32%) |
Apr 14, 2015 | 19.40 | 19.49 | 19.33 | 19.43 | 53,574 | -0.19(-0.97%) |
Apr 13, 2015 | 19.76 | 19.77 | 19.58 | 19.62 | 39,455 | +1.21(+6.57%) |
Apr 10, 2015 | 18.27 | 18.49 | 18.27 | 18.41 | 76,721 | -0.20(-1.07%) |
Apr 09, 2015 | 18.17 | 18.78 | 18.17 | 18.61 | 85,128 | +0.39(+2.14%) |
Apr 08, 2015 | 17.66 | 18.22 | 17.66 | 18.22 | 395,522 | +1.02(+5.93%) |
Apr 07, 2015 | 17.29 | 17.30 | 17.19 | 17.20 | 35,560 | -0.04(-0.20%) |
Apr 06, 2015 | 16.84 | 17.26 | 16.84 | 17.23 | 44,743 | +0.27(+1.56%) |
Apr 02, 2015 | 16.97 | 16.97 | 16.97 | 0 | +0.21(+1.28%) | |
Apr 01, 2015 | 16.56 | 16.78 | 16.56 | 16.75 | 81,430 | +0.11(+0.69%) |
Mar 31, 2015 | 16.52 | 16.64 | 16.52 | 16.64 | 70,711 | -0.13(-0.79%) |
Mar 30, 2015 | 16.34 | 16.79 | 16.34 | 16.77 | 58,462 | +0.58(+3.59%) |
Mar 27, 2015 | 16.27 | 16.34 | 16.14 | 16.19 | 103,568 | -0.21(-1.27%) |
Mar 26, 2015 | 16.36 | 16.42 | 16.33 | 16.40 | 43,792 | +0.15(+0.92%) |
Mar 25, 2015 | 16.37 | 16.38 | 16.24 | 16.25 | 38,451 | -0.18(-1.10%) |
Mar 24, 2015 | 16.50 | 16.67 | 16.38 | 16.43 | 46,339 | -0.24(-1.43%) |
Mar 23, 2015 | 16.77 | 16.77 | 16.60 | 16.67 | 53,163 | -0.14(-0.84%) |
Mar 20, 2015 | 16.68 | 16.82 | 16.68 | 16.81 | 48,715 | +0.18(+1.08%) |
Mar 19, 2015 | 16.44 | 16.63 | 16.44 | 16.63 | 64,933 | -0.05(-0.30%) |
Mar 18, 2015 | 16.37 | 16.75 | 16.37 | 16.68 | 39,603 | +0.23(+1.40%) |
Mar 17, 2015 | 16.42 | 16.49 | 16.21 | 16.45 | 106,572 | +0.03(+0.18%) |
Mar 16, 2015 | 16.32 | 16.50 | 16.32 | 16.42 | 53,934 | +0.20(+1.23%) |
Mar 13, 2015 | 16.09 | 16.28 | 16.09 | 16.22 | 49,836 | +0.02(+0.12%) |
Mar 12, 2015 | 16.10 | 16.22 | 15.96 | 16.20 | 54,391 | +0.33(+2.08%) |
Mar 11, 2015 | 15.74 | 15.93 | 15.74 | 15.87 | 98,844 | +0.12(+0.76%) |
Mar 10, 2015 | 15.73 | 15.85 | 15.72 | 15.75 | 49,813 | -0.38(-2.36%) |
Mar 09, 2015 | 16.04 | 16.13 | 16.04 | 16.13 | 29,330 | +0.36(+2.28%) |
Mar 06, 2015 | 15.80 | 15.85 | 15.74 | 15.77 | 202,394 | -0.18(-1.13%) |
Mar 05, 2015 | 15.90 | 15.95 | 15.83 | 15.95 | 129,383 | -0.03(-0.19%) |
Mar 04, 2015 | 16.25 | 15.95 | 15.98 | 193,084 | -0.27(-1.66%) | |
Mar 03, 2015 | 16.34 | 16.42 | 16.24 | 16.25 | 69,265 | -0.40(-2.40%) |
Mar 02, 2015 | 16.67 | 16.67 | 16.55 | 16.65 | 54,034 | +0.03(+0.18%) |
Feb 27, 2015 | 16.57 | 16.65 | 16.56 | 16.62 | 85,201 | -0.04(-0.24%) |
Feb 26, 2015 | 16.70 | 16.70 | 16.62 | 16.66 | 111,441 | +0.22(+1.34%) |
Feb 25, 2015 | 16.59 | 16.67 | 16.42 | 16.44 | 64,510 | -0.20(-1.20%) |
Feb 24, 2015 | 16.46 | 16.66 | 16.13 | 16.64 | 189,331 | +0.18(+1.09%) |
Feb 23, 2015 | 16.50 | 16.61 | 16.43 | 16.46 | 107,432 | -0.07(-0.42%) |
Feb 20, 2015 | 16.48 | 16.54 | 16.42 | 16.53 | 72,666 | +0.04(+0.24%) |
Feb 19, 2015 | 16.43 | 16.53 | 16.43 | 16.49 | 49,766 | +0.03(+0.18%) |
Feb 18, 2015 | 16.60 | 16.60 | 16.43 | 16.46 | 81,198 | -0.15(-0.90%) |
Feb 17, 2015 | 16.44 | 16.62 | 16.44 | 16.61 | 28,263 | +0.04(+0.24%) |
Feb 13, 2015 | 16.57 | 16.57 | 16.57 | 0 | +0.21(+1.28%) | |
Feb 12, 2015 | 16.29 | 16.41 | 16.29 | 16.36 | 43,095 | +0.29(+1.80%) |
Feb 11, 2015 | 16.00 | 16.15 | 15.99 | 16.07 | 28,274 | -0.08(-0.51%) |
Feb 10, 2015 | 16.14 | 16.20 | 16.12 | 16.15 | 88,010 | +0.09(+0.58%) |
Feb 09, 2015 | 16.27 | 16.27 | 16.04 | 16.06 | 200,841 | -0.11(-0.67%) |
Feb 06, 2015 | 16.18 | 16.27 | 16.07 | 16.17 | 35,425 | -0.41(-2.48%) |
Feb 05, 2015 | 16.33 | 16.59 | 16.33 | 16.58 | 63,836 | +0.10(+0.61%) |
Feb 04, 2015 | 16.38 | 16.56 | 16.32 | 16.48 | 527,456 | +0.30(+1.85%) |
Feb 03, 2015 | 16.03 | 16.22 | 16.03 | 16.18 | 478,950 | +0.23(+1.44%) |
Feb 02, 2015 | 15.70 | 15.96 | 15.70 | 15.95 | 26,120 | +0.10(+0.63%) |
Jan 30, 2015 | 15.82 | 16.06 | 15.80 | 15.85 | 50,066 | -0.30(-1.86%) |
Jan 29, 2015 | 16.21 | 16.21 | 15.93 | 16.15 | 61,680 | +0.09(+0.56%) |
Jan 28, 2015 | 16.12 | 16.27 | 16.06 | 16.06 | 111,025 | -0.06(-0.37%) |
Jan 27, 2015 | 16.07 | 16.15 | 16.03 | 16.12 | 42,550 | -0.42(-2.54%) |
Jan 26, 2015 | 16.57 | 16.64 | 16.49 | 16.54 | 148,085 | -0.18(-1.08%) |
Jan 23, 2015 | 16.58 | 16.79 | 16.58 | 16.72 | 105,622 | -0.03(-0.18%) |
Jan 22, 2015 | 16.56 | 16.82 | 16.46 | 16.75 | 130,266 | +0.26(+1.58%) |
Jan 21, 2015 | 16.26 | 16.50 | 16.26 | 16.49 | 115,780 | +0.43(+2.68%) |
Jan 20, 2015 | 16.16 | 16.30 | 16.00 | 16.06 | 64,314 | -0.33(-2.01%) |
Jan 16, 2015 | 16.39 | 16.39 | 16.39 | 0 | -0.12(-0.73%) | |
Jan 15, 2015 | 16.53 | 16.62 | 16.48 | 16.51 | 62,768 | +0.06(+0.36%) |
Jan 14, 2015 | 16.32 | 16.45 | 16.32 | 16.45 | 120,146 | -0.05(-0.30%) |
Jan 13, 2015 | 16.50 | 0 | +0.16(+0.95%) | |||
Jan 12, 2015 | 16.59 | 16.59 | 16.34 | 16.34 | 50,468 | -0.22(-1.30%) |
Jan 09, 2015 | 16.79 | 16.79 | 16.46 | 16.56 | 84,535 | -0.12(-0.72%) |
Jan 08, 2015 | 16.65 | 16.77 | 16.65 | 16.68 | 55,112 | -0.10(-0.60%) |
Jan 07, 2015 | 16.64 | 16.78 | 16.64 | 16.78 | 99,147 | +0.35(+2.13%) |
Jan 06, 2015 | 16.52 | 16.59 | 16.35 | 16.43 | 111,201 | -0.17(-1.02%) |
Jan 05, 2015 | 16.66 | 16.70 | 16.55 | 16.60 | 77,294 | +0.07(+0.42%) |
Jan 02, 2015 | 16.60 | 16.68 | 16.50 | 16.53 | 102,925 | +0.08(+0.49%) |
Dec 31, 2014 | 16.45 | 16.45 | 16.45 | 0 | +0.34(+2.11%) | |
Dec 30, 2014 | 16.09 | 16.11 | 16.05 | 16.11 | 51,859 | -0.24(-1.47%) |
Dec 29, 2014 | 16.26 | 16.40 | 16.26 | 16.35 | 82,389 | -0.02(-0.12%) |
Dec 26, 2014 | 16.20 | 16.45 | 16.20 | 16.37 | 204,435 | +0.56(+3.51%) |
Dec 24, 2014 | 15.81 | 15.81 | 15.81 | 0 | -0.22(-1.34%) | |
Dec 23, 2014 | 16.13 | 16.13 | 15.98 | 16.03 | 267,224 | -0.32(-1.96%) |
Dec 22, 2014 | 16.20 | 16.38 | 16.20 | 16.35 | 303,162 | +0.51(+3.20%) |
Dec 19, 2014 | 15.62 | 15.86 | 15.62 | 15.84 | 100,338 | +0.20(+1.30%) |
Dec 18, 2014 | 15.38 | 15.68 | 15.37 | 15.64 | 301,988 | -0.18(-1.14%) |
Dec 17, 2014 | 15.63 | 15.92 | 15.52 | 15.82 | 317,493 | +0.45(+2.93%) |
Dec 16, 2014 | 15.54 | 15.37 | 104,954 | +0.12(+0.79%) | ||
Dec 15, 2014 | 15.45 | 15.47 | 15.21 | 15.25 | 195,065 | -0.03(-0.20%) |
Dec 12, 2014 | 15.50 | 15.50 | 15.19 | 15.28 | 58,484 | -0.25(-1.61%) |
Dec 11, 2014 | 15.54 | 15.70 | 15.53 | 15.53 | 63,296 | +0.01(+0.06%) |
Dec 10, 2014 | 15.61 | 15.62 | 15.50 | 15.52 | 124,450 | +0.04(+0.26%) |
Dec 09, 2014 | 15.58 | 15.58 | 15.39 | 15.48 | 191,996 | -0.77(-4.74%) |
Dec 08, 2014 | 16.42 | 16.43 | 16.25 | 16.25 | 125,975 | +0.30(+1.88%) |
Dec 05, 2014 | 15.75 | 16.00 | 15.75 | 15.95 | 66,902 | +0.50(+3.24%) |
Dec 04, 2014 | 15.31 | 15.51 | 15.28 | 15.45 | 66,263 | +0.32(+2.15%) |
Dec 03, 2014 | 15.07 | 15.19 | 14.97 | 15.12 | 58,207 | -0.03(-0.17%) |
Dec 02, 2014 | 15.00 | 15.18 | 15.00 | 15.15 | 39,866 | +0.41(+2.78%) |
Dec 01, 2014 | 14.69 | 14.79 | 14.61 | 14.74 | 60,396 | -0.30(-1.99%) |
Nov 28, 2014 | 15.02 | 15.09 | 15.02 | 15.04 | 16,534 | +0.00(+0.00%) |
Nov 26, 2014 | 15.04 | 15.04 | 15.04 | 0 | +0.35(+2.38%) | |
Nov 25, 2014 | 14.64 | 14.84 | 14.63 | 14.69 | 64,035 | +0.06(+0.41%) |
Nov 24, 2014 | 14.72 | 14.77 | 14.60 | 14.63 | 127,006 | -0.12(-0.81%) |
Nov 21, 2014 | 14.77 | 14.80 | 14.64 | 14.75 | 230,907 | +0.49(+3.47%) |
Nov 20, 2014 | 14.25 | 14.34 | 14.23 | 14.26 | 85,927 | -0.11(-0.80%) |
Nov 19, 2014 | 14.32 | 14.39 | 14.30 | 14.37 | 109,510 | -0.10(-0.66%) |
Nov 18, 2014 | 14.56 | 14.56 | 14.42 | 14.46 | 47,639 | -0.12(-0.86%) |
Nov 17, 2014 | 14.60 | 14.97 | 14.59 | 81,065 | -0.38(-2.54%) | |
Nov 14, 2014 | 14.77 | 15.00 | 14.77 | 14.97 | 100,812 | +0.22(+1.49%) |
Nov 13, 2014 | 14.75 | 14.79 | 14.73 | 14.75 | 38,573 | +0.12(+0.82%) |
Nov 12, 2014 | 14.66 | 14.70 | 14.61 | 14.63 | 32,028 | -0.04(-0.27%) |
Nov 11, 2014 | 14.70 | 14.73 | 14.61 | 14.67 | 74,248 | +0.08(+0.55%) |
Nov 10, 2014 | 14.59 | 14.69 | 14.59 | 14.59 | 34,838 | +0.04(+0.27%) |
Nov 07, 2014 | 14.45 | 14.56 | 14.45 | 14.55 | 68,003 | -0.06(-0.41%) |
Nov 06, 2014 | 14.70 | 14.70 | 14.60 | 14.61 | 57,874 | -0.12(-0.78%) |
Nov 05, 2014 | 14.65 | 14.79 | 14.65 | 14.72 | 80,615 | -0.02(-0.10%) |
Nov 04, 2014 | 14.70 | 14.81 | 14.68 | 14.74 | 36,161 | +0.07(+0.48%) |
Nov 03, 2014 | 14.90 | 14.90 | 14.65 | 14.67 | 90,496 | -0.15(-1.01%) |
Oct 31, 2014 | 14.81 | 14.89 | 14.78 | 14.82 | 42,714 | +0.10(+0.65%) |
Oct 30, 2014 | 14.65 | 14.78 | 14.62 | 14.72 | 42,768 | +0.03(+0.17%) |
Oct 29, 2014 | 14.78 | 14.80 | 14.62 | 14.70 | 47,184 | -0.01(-0.07%) |
Oct 28, 2014 | 14.51 | 14.71 | 14.51 | 14.71 | 33,724 | +0.50(+3.52%) |
Oct 27, 2014 | 14.27 | 14.44 | 14.44 | 14.21 | 28,014 | -0.23(-1.59%) |
Oct 24, 2014 | 14.38 | 14.48 | 14.38 | 14.44 | 39,289 | +0.03(+0.17%) |
Oct 23, 2014 | 14.37 | 14.57 | 14.37 | 14.41 | 39,746 | +0.14(+0.98%) |
Oct 22, 2014 | 14.41 | 14.41 | 14.27 | 14.28 | 62,789 | -0.03(-0.17%) |
Oct 21, 2014 | 14.19 | 14.32 | 14.19 | 14.30 | 51,859 | +0.06(+0.42%) |
Oct 20, 2014 | 14.15 | 14.24 | 14.11 | 14.24 | 23,578 | -0.05(-0.35%) |
Oct 17, 2014 | 14.16 | 14.35 | 14.10 | 14.29 | 64,812 | +0.13(+0.92%) |
Oct 16, 2014 | 13.93 | 14.23 | 13.93 | 14.16 | 60,518 | +0.00(+0.00%) |
Oct 15, 2014 | 14.10 | 14.19 | 13.92 | 14.16 | 67,496 | +0.09(+0.64%) |
Oct 14, 2014 | 14.05 | 14.17 | 14.04 | 14.07 | 25,141 | +0.02(+0.12%) |
Oct 13, 2014 | 14.07 | 14.22 | 14.05 | 14.05 | 39,532 | +0.12(+0.88%) |
Oct 10, 2014 | 14.10 | 14.10 | 13.92 | 13.93 | 56,810 | -0.24(-1.69%) |
Oct 09, 2014 | 14.19 | 14.35 | 14.11 | 14.17 | 149,599 | -0.09(-0.63%) |
Oct 08, 2014 | 14.03 | 14.29 | 14.02 | 14.26 | 60,857 | +0.13(+0.96%) |
Oct 07, 2014 | 14.03 | 14.21 | 14.03 | 14.12 | 30,401 | -0.05(-0.39%) |
Oct 06, 2014 | 14.16 | 14.20 | 14.10 | 14.18 | 19,160 | +0.26(+1.87%) |
Oct 03, 2014 | 13.94 | 13.99 | 13.90 | 13.92 | 45,870 | +0.19(+1.40%) |
Oct 02, 2014 | 13.85 | 13.85 | 13.57 | 13.73 | 54,788 | -0.07(-0.53%) |
Oct 01, 2014 | 13.95 | 13.95 | 13.76 | 13.80 | 90,464 | -0.21(-1.50%) |
Sep 30, 2014 | 14.05 | 14.06 | 13.95 | 14.01 | 40,036 | -0.04(-0.32%) |
Sep 29, 2014 | 14.04 | 14.16 | 14.02 | 14.05 | 42,323 | -0.42(-2.87%) |
Sep 26, 2014 | 14.41 | 14.52 | 14.41 | 14.47 | 34,861 | +0.14(+0.98%) |
Sep 25, 2014 | 14.41 | 14.44 | 14.31 | 14.33 | 38,078 | -0.33(-2.25%) |
Sep 24, 2014 | 14.79 | 14.79 | 14.60 | 14.66 | 33,398 | +0.27(+1.88%) |
Sep 23, 2014 | 14.54 | 14.54 | 14.26 | 14.39 | 24,076 | +0.03(+0.21%) |
Sep 22, 2014 | 14.58 | 14.58 | 14.31 | 14.36 | 56,386 | -0.24(-1.64%) |
Sep 19, 2014 | 14.78 | 14.78 | 14.54 | 14.60 | 24,833 | -0.20(-1.35%) |
Sep 18, 2014 | 14.86 | 14.86 | 14.75 | 14.80 | 32,581 | -0.11(-0.77%) |
Sep 17, 2014 | 14.91 | 15.02 | 14.91 | 14.91 | 18,604 | -0.05(-0.30%) |
Sep 16, 2014 | 14.71 | 15.09 | 14.66 | 14.96 | 129,818 | +0.28(+1.93%) |
Sep 15, 2014 | 14.70 | 14.72 | 14.64 | 14.68 | 92,395 | -0.21(-1.43%) |
Sep 12, 2014 | 14.84 | 14.92 | 14.84 | 14.89 | 200,017 | -0.07(-0.47%) |
Sep 11, 2014 | 14.71 | 14.96 | 14.71 | 14.96 | 427,125 | -0.08(-0.53%) |
Sep 10, 2014 | 15.00 | 15.04 | 14.89 | 15.04 | 37,117 | -0.16(-1.05%) |
Sep 09, 2014 | 15.24 | 15.24 | 15.18 | 15.20 | 39,471 | -0.10(-0.65%) |
Sep 08, 2014 | 15.37 | 15.39 | 15.30 | 15.30 | 71,222 | -0.06(-0.39%) |
Sep 05, 2014 | 15.41 | 15.41 | 15.32 | 15.36 | 36,316 | +0.23(+1.52%) |
Sep 04, 2014 | 15.29 | 15.29 | 15.13 | 15.13 | 29,901 | -0.10(-0.66%) |
Sep 03, 2014 | 15.14 | 15.43 | 15.14 | 15.23 | 106,658 | +0.64(+4.39%) |
Sep 02, 2014 | 14.65 | 14.67 | 14.51 | 14.59 | 49,776 | -0.13(-0.88%) |
Aug 29, 2014 | 14.72 | 14.72 | 14.72 | 0 | -0.03(-0.20%) | |
Aug 28, 2014 | 14.89 | 14.89 | 14.73 | 14.75 | 23,425 | -0.28(-1.86%) |
Aug 27, 2014 | 14.98 | 14.98 | 14.98 | 15.03 | 35,594 | -0.17(-1.12%) |
Aug 26, 2014 | 15.18 | 15.27 | 15.14 | 15.20 | 19,088 | +0.01(+0.07%) |
Aug 25, 2014 | 15.17 | 15.30 | 15.16 | 15.19 | 29,412 | +0.15(+1.00%) |
Aug 22, 2014 | 15.07 | 15.08 | 15.00 | 15.04 | 60,599 | -0.03(-0.20%) |
Aug 21, 2014 | 14.91 | 15.10 | 14.91 | 15.07 | 59,563 | -0.08(-0.53%) |
Aug 20, 2014 | 15.11 | 15.22 | 15.11 | 15.15 | 17,651 | -0.05(-0.33%) |
Aug 19, 2014 | 15.20 | 15.20 | 15.16 | 15.20 | 205,102 | +0.05(+0.30%) |
Aug 18, 2014 | 15.19 | 15.19 | 15.10 | 15.15 | 43,997 | +0.03(+0.22%) |
Aug 15, 2014 | 15.15 | 15.36 | 15.10 | 15.12 | 37,392 | -0.05(-0.33%) |
Aug 14, 2014 | 15.22 | 15.22 | 15.15 | 15.17 | 36,917 | -0.20(-1.30%) |
Aug 13, 2014 | 15.35 | 15.45 | 15.34 | 15.37 | 27,874 | +0.17(+1.12%) |
Aug 12, 2014 | 15.23 | 15.23 | 15.11 | 15.20 | 23,564 | -0.10(-0.65%) |
Aug 11, 2014 | 15.15 | 15.34 | 15.15 | 15.30 | 37,786 | +0.23(+1.53%) |
Aug 08, 2014 | 15.04 | 15.09 | 14.94 | 15.07 | 26,480 | +0.10(+0.67%) |
Aug 07, 2014 | 15.14 | 15.14 | 14.85 | 14.97 | 33,504 | -0.06(-0.40%) |
Aug 06, 2014 | 15.00 | 15.10 | 15.00 | 15.03 | 37,455 | -0.05(-0.33%) |
Aug 05, 2014 | 15.24 | 15.24 | 15.00 | 15.08 | 56,106 | -0.24(-1.56%) |
Aug 04, 2014 | 15.31 | 15.32 | 15.19 | 15.32 | 26,243 | +0.07(+0.45%) |
Aug 01, 2014 | 15.13 | 15.27 | 15.13 | 15.25 | 76,632 | +0.05(+0.33%) |
Jul 31, 2014 | 15.34 | 15.34 | 15.17 | 15.20 | 56,175 | -0.02(-0.13%) |
Jul 30, 2014 | 15.43 | 15.43 | 15.19 | 15.22 | 28,061 | -0.08(-0.52%) |
Jul 29, 2014 | 15.21 | 15.35 | 15.21 | 15.30 | 47,669 | +0.03(+0.20%) |
Jul 28, 2014 | 15.17 | 15.27 | 15.12 | 15.27 | 42,461 | +0.34(+2.28%) |
Jul 25, 2014 | 14.97 | 14.97 | 14.90 | 14.93 | 23,001 | +0.01(+0.07%) |
Jul 24, 2014 | 14.82 | 14.98 | 14.82 | 14.92 | 58,136 | +0.16(+1.08%) |
Jul 23, 2014 | 14.75 | 14.80 | 14.74 | 14.76 | 40,362 | +0.09(+0.61%) |
Jul 22, 2014 | 14.60 | 14.70 | 14.60 | 14.67 | 52,658 | +0.30(+2.09%) |
Jul 21, 2014 | 14.30 | 14.39 | 14.30 | 14.37 | 63,454 | +0.02(+0.14%) |
Jul 18, 2014 | 14.30 | 14.38 | 14.28 | 14.35 | 66,541 | +0.13(+0.91%) |
Jul 17, 2014 | 14.31 | 14.31 | 14.20 | 14.22 | 71,871 | -0.11(-0.77%) |
Jul 16, 2014 | 14.31 | 14.42 | 14.31 | 14.33 | 52,551 | -0.02(-0.14%) |
Jul 15, 2014 | 14.40 | 14.40 | 14.31 | 14.35 | 68,430 | -0.10(-0.69%) |
Jul 14, 2014 | 14.36 | 14.45 | 14.36 | 14.45 | 26,128 | +0.14(+0.98%) |
Jul 11, 2014 | 14.40 | 14.40 | 14.25 | 14.31 | 39,354 | +0.04(+0.28%) |
Jul 10, 2014 | 14.08 | 14.28 | 14.08 | 14.27 | 54,014 | -0.10(-0.72%) |
Jul 09, 2014 | 14.36 | 14.41 | 14.30 | 14.37 | 41,106 | -0.02(-0.11%) |
Jul 08, 2014 | 14.41 | 14.52 | 14.32 | 14.39 | 48,714 | -0.06(-0.42%) |
Jul 07, 2014 | 14.50 | 14.50 | 14.44 | 14.45 | 63,284 | -0.04(-0.28%) |
Jul 03, 2014 | 14.49 | 14.49 | 14.49 | 0 | +0.04(+0.28%) | |
Jul 02, 2014 | 14.49 | 14.49 | 14.30 | 14.45 | 32,048 | +0.18(+1.26%) |
Jul 01, 2014 | 14.39 | 14.40 | 14.22 | 14.27 | 56,340 | +0.15(+1.07%) |
Jun 30, 2014 | 14.87 | 14.89 | 14.10 | 14.12 | 44,875 | -0.86(-5.75%) |
Jun 27, 2014 | 15.06 | 15.06 | 14.94 | 14.98 | 93,766 | +0.02(+0.13%) |
Jun 26, 2014 | 15.10 | 15.12 | 14.89 | 14.96 | 44,812 | +0.12(+0.81%) |
Jun 25, 2014 | 14.80 | 14.86 | 14.71 | 14.84 | 61,232 | +0.11(+0.75%) |
Jun 24, 2014 | 14.86 | 14.88 | 14.73 | 14.73 | 63,104 | -0.09(-0.61%) |
Jun 23, 2014 | 14.65 | 14.82 | 14.65 | 14.82 | 106,203 | -0.24(-1.63%) |
Jun 20, 2014 | 15.03 | 15.10 | 15.02 | 15.06 | 40,797 | +0.00(+0.03%) |
Jun 19, 2014 | 15.19 | 15.19 | 15.00 | 15.06 | 34,811 | +0.09(+0.60%) |
Jun 18, 2014 | 14.91 | 14.97 | 14.83 | 14.97 | 59,631 | +0.02(+0.15%) |
Jun 17, 2014 | 14.74 | 14.95 | 14.74 | 14.95 | 45,273 | -0.04(-0.28%) |
Jun 16, 2014 | 15.06 | 15.06 | 14.97 | 14.99 | 44,555 | -0.12(-0.79%) |
Jun 13, 2014 | 15.18 | 15.18 | 15.05 | 15.11 | 13,011 | +0.30(+2.05%) |
Jun 12, 2014 | 14.88 | 14.95 | 14.76 | 14.81 | 25,732 | -0.10(-0.69%) |
Jun 11, 2014 | 14.92 | 15.00 | 14.91 | 14.91 | 60,842 | -0.09(-0.60%) |
Jun 10, 2014 | 14.98 | 15.00 | 14.97 | 15.00 | 137,008 | +0.27(+1.83%) |
Jun 06, 2014 | 14.71 | 14.76 | 14.59 | 14.73 | 40,955 | -0.22(-1.47%) |
Jun 05, 2014 | 14.96 | 14.97 | 14.88 | 14.95 | 90,204 | +0.10(+0.67%) |
Jun 04, 2014 | 14.88 | 14.90 | 14.81 | 14.85 | 133,212 | -0.08(-0.54%) |
Jun 03, 2014 | 14.93 | 14.93 | 14.82 | 14.93 | 25,381 | +0.12(+0.81%) |
Jun 02, 2014 | 14.76 | 14.83 | 14.75 | 14.81 | 62,850 | +0.05(+0.34%) |
May 30, 2014 | 14.74 | 14.81 | 14.72 | 14.76 | 36,411 | +0.11(+0.75%) |
May 29, 2014 | 14.72 | 14.72 | 14.57 | 14.65 | 72,688 | +0.06(+0.41%) |
May 28, 2014 | 14.55 | 14.60 | 14.54 | 14.59 | 20,296 | +0.21(+1.46%) |
May 27, 2014 | 14.49 | 14.49 | 14.00 | 14.38 | 27,099 | -0.13(-0.90%) |
May 23, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.42%) | |
May 22, 2014 | 14.45 | 14.46 | 14.37 | 14.45 | 17,633 | +0.18(+1.26%) |
May 21, 2014 | 14.29 | 14.32 | 14.25 | 14.27 | 115,362 | +0.29(+2.07%) |
May 20, 2014 | 14.07 | 14.07 | 13.95 | 13.98 | 240,252 | -0.14(-0.99%) |
May 19, 2014 | 14.20 | 14.20 | 14.10 | 14.12 | 386,976 | -0.10(-0.70%) |
May 16, 2014 | 14.11 | 14.23 | 14.11 | 14.22 | 53,741 | +0.17(+1.21%) |
May 15, 2014 | 14.06 | 14.18 | 13.98 | 14.05 | 52,894 | -0.01(-0.07%) |
May 14, 2014 | 14.19 | 14.19 | 14.06 | 14.06 | 52,564 | +0.20(+1.44%) |
May 13, 2014 | 13.91 | 13.91 | 13.84 | 13.86 | 55,640 | -0.03(-0.19%) |
May 12, 2014 | 13.82 | 13.89 | 13.81 | 13.89 | 65,963 | +0.27(+1.96%) |
May 09, 2014 | 13.56 | 13.67 | 13.56 | 13.62 | 34,593 | +0.00(+0.00%) |
May 08, 2014 | 13.76 | 13.76 | 13.61 | 13.62 | 376,985 | +0.01(+0.07%) |
May 07, 2014 | 13.66 | 13.66 | 13.53 | 13.61 | 1,226,645 | -0.07(-0.51%) |
May 06, 2014 | 13.59 | 13.73 | 13.59 | 13.68 | 31,912 | +0.00(+0.00%) |
May 05, 2014 | 13.68 | 13.75 | 13.65 | 13.68 | 52,764 | +0.00(+0.00%) |
May 02, 2014 | 13.70 | 13.75 | 13.63 | 13.68 | 20,920 | -0.13(-0.94%) |