Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.20 | 19.34 | 18.67 | 18.87 | 398,954 | -0.45(-2.34%) |
Apr 29, 2015 | 19.89 | 19.99 | 19.14 | 19.32 | 152,123 | -0.67(-3.34%) |
Apr 28, 2015 | 19.82 | 20.03 | 19.27 | 19.99 | 166,347 | +0.07(+0.34%) |
Apr 27, 2015 | 20.59 | 20.83 | 19.73 | 19.92 | 202,056 | -0.55(-2.67%) |
Apr 24, 2015 | 20.30 | 20.55 | 20.26 | 20.47 | 161,095 | +0.14(+0.71%) |
Apr 23, 2015 | 20.31 | 20.44 | 20.05 | 20.32 | 143,617 | -0.06(-0.31%) |
Apr 22, 2015 | 20.46 | 20.52 | 19.94 | 20.39 | 127,861 | -0.07(-0.33%) |
Apr 21, 2015 | 20.53 | 20.59 | 20.41 | 20.45 | 141,213 | +0.02(+0.11%) |
Apr 20, 2015 | 20.33 | 20.69 | 20.22 | 20.43 | 118,186 | +0.17(+0.86%) |
Apr 17, 2015 | 20.26 | 20.35 | 20.05 | 20.26 | 220,255 | -0.22(-1.07%) |
Apr 16, 2015 | 20.51 | 20.88 | 20.30 | 20.48 | 201,290 | -0.13(-0.65%) |
Apr 15, 2015 | 20.66 | 20.87 | 20.52 | 20.61 | 189,061 | -0.01(-0.06%) |
Apr 14, 2015 | 20.66 | 20.77 | 20.57 | 20.62 | 166,760 | -0.09(-0.41%) |
Apr 13, 2015 | 20.40 | 20.85 | 20.40 | 20.71 | 185,680 | +0.28(+1.38%) |
Apr 10, 2015 | 20.76 | 20.76 | 20.22 | 20.43 | 343,358 | -0.17(-0.85%) |
Apr 09, 2015 | 20.61 | 20.75 | 20.19 | 20.60 | 205,616 | -0.00(-0.02%) |
Apr 08, 2015 | 20.44 | 20.69 | 20.44 | 20.61 | 342,854 | +0.12(+0.57%) |
Apr 07, 2015 | 20.48 | 20.68 | 20.43 | 20.49 | 204,518 | -0.10(-0.48%) |
Apr 06, 2015 | 20.58 | 20.68 | 20.47 | 20.59 | 263,885 | -0.01(-0.04%) |
Apr 02, 2015 | 20.95 | 20.60 | 20.60 | 20.60 | 524,954 | -0.29(-1.37%) |
Apr 01, 2015 | 20.87 | 20.98 | 20.40 | 20.88 | 269,273 | -0.11(-0.53%) |
Mar 31, 2015 | 20.95 | 21.06 | 20.82 | 21.00 | 256,004 | -0.10(-0.49%) |
Mar 30, 2015 | 21.29 | 21.48 | 20.71 | 21.10 | 329,299 | -0.14(-0.68%) |
Mar 27, 2015 | 20.90 | 21.51 | 20.81 | 21.24 | 377,815 | +0.95(+4.69%) |
Mar 26, 2015 | 20.34 | 20.60 | 19.95 | 20.29 | 332,937 | -0.09(-0.44%) |
Mar 25, 2015 | 21.08 | 21.22 | 20.32 | 20.38 | 236,681 | -0.72(-3.41%) |
Mar 24, 2015 | 21.04 | 21.24 | 20.94 | 21.10 | 274,106 | +0.03(+0.13%) |
Mar 23, 2015 | 20.58 | 21.10 | 20.51 | 21.07 | 273,238 | +0.46(+2.24%) |
Mar 20, 2015 | 20.17 | 20.67 | 20.06 | 20.61 | 637,264 | +0.59(+2.97%) |
Mar 19, 2015 | 19.61 | 20.04 | 19.52 | 20.02 | 171,170 | +0.33(+1.68%) |
Mar 18, 2015 | 19.56 | 19.82 | 19.47 | 19.69 | 370,091 | +0.09(+0.43%) |
Mar 17, 2015 | 19.46 | 19.71 | 19.22 | 19.60 | 325,478 | -0.01(-0.05%) |
Mar 16, 2015 | 19.44 | 19.80 | 19.44 | 19.61 | 233,589 | +0.21(+1.11%) |
Mar 13, 2015 | 19.40 | 19.55 | 19.09 | 19.39 | 350,916 | -0.07(-0.37%) |
Mar 12, 2015 | 19.28 | 19.60 | 19.02 | 19.47 | 524,120 | +0.25(+1.28%) |
Mar 11, 2015 | 19.27 | 19.46 | 19.04 | 19.22 | 378,374 | -0.07(-0.37%) |
Mar 10, 2015 | 19.32 | 19.67 | 19.19 | 19.29 | 462,094 | -0.35(-1.80%) |
Mar 09, 2015 | 19.61 | 19.77 | 19.42 | 19.65 | 304,130 | +0.04(+0.18%) |
Mar 06, 2015 | 19.81 | 19.99 | 19.38 | 19.61 | 409,461 | -0.39(-1.95%) |
Mar 05, 2015 | 19.89 | 20.08 | 19.71 | 20.00 | 342,483 | +0.11(+0.54%) |
Mar 04, 2015 | 19.75 | 20.17 | 19.51 | 19.89 | 336,353 | -0.02(-0.11%) |
Mar 03, 2015 | 20.16 | 20.17 | 19.49 | 19.91 | 412,528 | -0.37(-1.81%) |
Mar 02, 2015 | 19.70 | 20.32 | 19.70 | 20.28 | 475,996 | +0.57(+2.88%) |
Feb 27, 2015 | 19.73 | 20.07 | 19.45 | 19.71 | 882,164 | -0.01(-0.07%) |
Feb 26, 2015 | 19.45 | 20.08 | 19.41 | 19.73 | 424,629 | +0.31(+1.61%) |
Feb 25, 2015 | 19.31 | 19.46 | 18.92 | 19.41 | 480,172 | +0.16(+0.84%) |
Feb 24, 2015 | 19.35 | 19.46 | 19.17 | 19.25 | 367,057 | -0.17(-0.88%) |
Feb 23, 2015 | 18.65 | 19.54 | 18.61 | 19.42 | 592,138 | +0.90(+4.85%) |
Feb 20, 2015 | 18.55 | 18.60 | 18.34 | 18.52 | 270,721 | -0.04(-0.19%) |
Feb 19, 2015 | 18.39 | 18.56 | 18.36 | 18.56 | 352,349 | +0.17(+0.90%) |
Feb 18, 2015 | 18.36 | 18.44 | 18.28 | 18.39 | 400,420 | -0.07(-0.36%) |
Feb 17, 2015 | 18.36 | 18.51 | 18.29 | 18.46 | 303,431 | +0.16(+0.88%) |
Feb 13, 2015 | 18.26 | 18.30 | 18.30 | 18.30 | 837,473 | +0.03(+0.15%) |
Feb 12, 2015 | 18.56 | 18.64 | 18.23 | 18.27 | 2,856,754 | -0.53(-2.81%) |
Feb 11, 2015 | 18.34 | 18.92 | 18.34 | 18.80 | 262,091 | +0.34(+1.84%) |
Feb 10, 2015 | 18.61 | 18.62 | 18.09 | 18.46 | 246,388 | -0.40(-2.11%) |
Feb 09, 2015 | 19.31 | 19.44 | 18.78 | 18.86 | 233,444 | -0.79(-4.01%) |
Feb 06, 2015 | 19.81 | 19.85 | 19.53 | 19.65 | 167,342 | -0.22(-1.10%) |
Feb 05, 2015 | 19.49 | 19.88 | 19.48 | 19.86 | 138,545 | +0.37(+1.90%) |
Feb 04, 2015 | 19.51 | 19.79 | 19.40 | 19.49 | 133,904 | -0.17(-0.84%) |
Feb 03, 2015 | 18.93 | 19.74 | 18.93 | 19.66 | 208,389 | +0.79(+4.17%) |
Feb 02, 2015 | 18.52 | 18.96 | 18.08 | 18.87 | 211,465 | +0.31(+1.66%) |
Jan 30, 2015 | 19.32 | 19.32 | 18.44 | 18.56 | 320,846 | -0.96(-4.90%) |
Jan 29, 2015 | 19.22 | 19.58 | 19.04 | 19.52 | 182,211 | +0.32(+1.68%) |
Jan 28, 2015 | 19.31 | 19.60 | 19.10 | 19.20 | 153,441 | -0.17(-0.85%) |
Jan 27, 2015 | 19.23 | 19.46 | 19.20 | 19.36 | 169,164 | -0.00(-0.02%) |
Jan 26, 2015 | 19.27 | 19.44 | 19.05 | 19.37 | 82,408 | +0.08(+0.42%) |
Jan 23, 2015 | 19.30 | 19.47 | 19.10 | 19.29 | 153,309 | +0.05(+0.26%) |
Jan 22, 2015 | 19.23 | 19.31 | 18.90 | 19.24 | 148,601 | +0.08(+0.42%) |
Jan 21, 2015 | 19.43 | 19.61 | 18.96 | 19.16 | 146,781 | -0.38(-1.97%) |
Jan 20, 2015 | 19.71 | 19.77 | 19.09 | 19.54 | 102,115 | -0.19(-0.95%) |
Jan 16, 2015 | 18.97 | 19.76 | 18.91 | 19.73 | 128,902 | +0.68(+3.57%) |
Jan 15, 2015 | 19.59 | 19.77 | 18.96 | 19.05 | 150,693 | -0.61(-3.09%) |
Jan 14, 2015 | 18.96 | 19.75 | 18.96 | 19.66 | 127,481 | +0.56(+2.95%) |
Jan 13, 2015 | 19.00 | 19.14 | 18.65 | 19.10 | 345,177 | +0.33(+1.74%) |
Jan 12, 2015 | 18.97 | 19.04 | 18.55 | 18.77 | 193,788 | -0.22(-1.15%) |
Jan 09, 2015 | 18.97 | 19.16 | 18.85 | 18.99 | 185,149 | -0.05(-0.26%) |
Jan 08, 2015 | 18.97 | 19.23 | 18.85 | 19.04 | 306,440 | +0.26(+1.41%) |
Jan 07, 2015 | 18.85 | 19.05 | 18.48 | 18.77 | 249,665 | +0.09(+0.50%) |
Jan 06, 2015 | 19.07 | 19.09 | 18.46 | 18.68 | 211,756 | -0.28(-1.46%) |
Jan 05, 2015 | 18.97 | 19.22 | 18.42 | 18.96 | 240,973 | -0.36(-1.88%) |
Jan 02, 2015 | 19.93 | 20.07 | 18.99 | 19.32 | 257,235 | -0.54(-2.70%) |
Dec 31, 2014 | 20.13 | 19.86 | 19.86 | 19.86 | 215,516 | -0.29(-1.42%) |
Dec 30, 2014 | 20.27 | 20.41 | 20.08 | 20.14 | 78,334 | -0.12(-0.57%) |
Dec 29, 2014 | 20.44 | 20.58 | 20.15 | 20.26 | 97,834 | -0.16(-0.78%) |
Dec 26, 2014 | 20.36 | 20.54 | 20.17 | 20.42 | 55,297 | +0.15(+0.75%) |
Dec 24, 2014 | 20.23 | 20.27 | 20.27 | 20.27 | 176,906 | +0.01(+0.03%) |
Dec 23, 2014 | 20.33 | 20.42 | 19.96 | 20.26 | 103,008 | +0.02(+0.10%) |
Dec 22, 2014 | 20.07 | 20.44 | 19.85 | 20.24 | 168,244 | +0.15(+0.73%) |
Dec 19, 2014 | 20.02 | 20.58 | 19.81 | 20.09 | 552,995 | +0.03(+0.16%) |
Dec 18, 2014 | 19.92 | 20.16 | 19.89 | 20.06 | 150,596 | +0.38(+1.95%) |
Dec 17, 2014 | 19.20 | 19.98 | 19.10 | 19.68 | 289,087 | +0.59(+3.09%) |
Dec 16, 2014 | 18.80 | 19.40 | 18.53 | 19.09 | 215,915 | +0.32(+1.71%) |
Dec 15, 2014 | 19.08 | 19.40 | 18.57 | 18.76 | 162,258 | -0.17(-0.90%) |
Dec 12, 2014 | 18.66 | 19.22 | 18.59 | 18.93 | 162,220 | +0.08(+0.40%) |
Dec 11, 2014 | 18.50 | 19.14 | 18.38 | 18.86 | 131,766 | +0.45(+2.45%) |
Dec 10, 2014 | 18.47 | 18.74 | 18.34 | 18.41 | 182,312 | -0.16(-0.87%) |
Dec 09, 2014 | 18.09 | 18.69 | 17.87 | 18.57 | 172,559 | +0.35(+1.91%) |
Dec 08, 2014 | 18.25 | 18.52 | 18.12 | 18.22 | 174,848 | -0.14(-0.75%) |
Dec 05, 2014 | 17.99 | 18.35 | 17.99 | 18.36 | 193,569 | +0.34(+1.91%) |
Dec 04, 2014 | 18.04 | 18.18 | 17.93 | 18.01 | 138,499 | +0.00(+0.02%) |
Dec 03, 2014 | 17.77 | 18.18 | 17.42 | 18.01 | 208,532 | +0.21(+1.20%) |
Dec 02, 2014 | 17.68 | 17.95 | 17.49 | 17.80 | 258,518 | +0.19(+1.07%) |
Dec 01, 2014 | 17.56 | 17.93 | 17.42 | 17.61 | 117,468 | +0.00(+0.03%) |
Nov 28, 2014 | 17.86 | 17.91 | 17.56 | 17.60 | 70,914 | -0.25(-1.43%) |
Nov 26, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 294,694 | +0.25(+1.42%) |
Nov 25, 2014 | 17.60 | 17.70 | 17.58 | 17.61 | 67,266 | +0.04(+0.20%) |
Nov 24, 2014 | 17.30 | 17.59 | 17.27 | 17.57 | 147,235 | +0.26(+1.50%) |
Nov 21, 2014 | 17.77 | 17.77 | 17.22 | 17.31 | 168,721 | -0.22(-1.25%) |
Nov 20, 2014 | 17.12 | 17.62 | 17.10 | 17.53 | 167,769 | +0.29(+1.71%) |
Nov 19, 2014 | 17.52 | 17.52 | 17.08 | 17.24 | 217,514 | -0.25(-1.45%) |
Nov 18, 2014 | 17.47 | 17.68 | 17.37 | 17.49 | 243,091 | +0.04(+0.26%) |
Nov 17, 2014 | 17.85 | 18.01 | 17.38 | 17.45 | 214,079 | -0.47(-2.62%) |
Nov 14, 2014 | 18.14 | 18.26 | 17.81 | 17.92 | 190,516 | -0.18(-1.01%) |
Nov 13, 2014 | 18.13 | 18.28 | 17.96 | 18.10 | 241,582 | -0.08(-0.42%) |
Nov 12, 2014 | 18.17 | 18.26 | 17.77 | 18.18 | 247,948 | +0.03(+0.17%) |
Nov 11, 2014 | 18.13 | 18.36 | 18.00 | 18.14 | 192,689 | +0.00(+0.00%) |
Nov 10, 2014 | 17.62 | 18.15 | 17.33 | 18.14 | 190,391 | +0.60(+3.44%) |
Nov 07, 2014 | 18.00 | 18.00 | 17.27 | 17.54 | 438,326 | -0.44(-2.43%) |
Nov 06, 2014 | 17.05 | 18.07 | 16.93 | 17.98 | 742,016 | +0.94(+5.50%) |
Nov 05, 2014 | 17.10 | 17.23 | 16.84 | 17.04 | 203,914 | -0.04(-0.24%) |
Nov 04, 2014 | 16.92 | 17.15 | 16.82 | 17.08 | 115,672 | +0.18(+1.06%) |
Nov 03, 2014 | 17.28 | 17.37 | 16.87 | 16.90 | 200,114 | -0.39(-2.25%) |
Oct 31, 2014 | 17.30 | 17.36 | 17.11 | 17.29 | 185,171 | +0.38(+2.22%) |
Oct 30, 2014 | 16.73 | 17.06 | 16.73 | 16.92 | 144,924 | +0.12(+0.72%) |
Oct 29, 2014 | 16.83 | 16.93 | 16.65 | 16.80 | 129,533 | +0.03(+0.16%) |
Oct 28, 2014 | 15.98 | 16.80 | 15.92 | 16.77 | 285,383 | +0.78(+4.86%) |
Oct 27, 2014 | 15.74 | 16.00 | 15.79 | 15.99 | 119,537 | +0.20(+1.27%) |
Oct 24, 2014 | 15.96 | 16.03 | 15.75 | 15.79 | 124,448 | -0.13(-0.84%) |
Oct 23, 2014 | 15.65 | 16.06 | 15.63 | 15.92 | 215,700 | +0.31(+1.97%) |
Oct 22, 2014 | 15.67 | 15.76 | 15.59 | 15.62 | 191,101 | -0.01(-0.09%) |
Oct 21, 2014 | 15.50 | 15.67 | 15.43 | 15.63 | 254,922 | +0.18(+1.16%) |
Oct 20, 2014 | 15.30 | 15.47 | 15.30 | 15.45 | 190,718 | +0.08(+0.52%) |
Oct 17, 2014 | 15.63 | 15.64 | 15.30 | 15.37 | 217,073 | -0.22(-1.43%) |
Oct 16, 2014 | 15.02 | 15.63 | 15.02 | 15.59 | 264,468 | +0.37(+2.43%) |
Oct 15, 2014 | 15.00 | 15.26 | 14.81 | 15.22 | 335,013 | -0.04(-0.29%) |
Oct 14, 2014 | 15.63 | 15.63 | 15.24 | 15.27 | 297,372 | -0.18(-1.19%) |
Oct 13, 2014 | 15.44 | 15.69 | 15.29 | 15.45 | 181,467 | +0.08(+0.52%) |
Oct 10, 2014 | 15.38 | 15.63 | 15.25 | 15.37 | 207,314 | -0.08(-0.52%) |
Oct 09, 2014 | 15.63 | 15.68 | 15.53 | 15.45 | 253,506 | -0.21(-1.37%) |
Oct 08, 2014 | 15.22 | 15.76 | 15.22 | 15.67 | 288,639 | +0.41(+2.69%) |
Oct 07, 2014 | 15.23 | 15.46 | 15.19 | 15.25 | 412,771 | -0.11(-0.73%) |
Oct 06, 2014 | 15.49 | 15.54 | 15.34 | 15.37 | 183,203 | -0.15(-0.95%) |
Oct 03, 2014 | 15.59 | 15.59 | 15.40 | 15.51 | 215,516 | +0.10(+0.67%) |
Oct 02, 2014 | 15.13 | 15.45 | 15.06 | 15.41 | 123,308 | +0.24(+1.56%) |
Oct 01, 2014 | 15.57 | 15.57 | 15.07 | 15.17 | 222,503 | -0.37(-2.36%) |
Sep 30, 2014 | 15.63 | 15.71 | 15.50 | 15.54 | 390,718 | -0.15(-0.97%) |
Sep 29, 2014 | 15.31 | 15.84 | 15.30 | 15.69 | 375,104 | +0.29(+1.86%) |
Sep 26, 2014 | 15.34 | 15.63 | 15.32 | 15.41 | 306,254 | +0.06(+0.41%) |
Sep 25, 2014 | 15.54 | 15.64 | 15.25 | 15.34 | 136,443 | -0.25(-1.60%) |
Sep 24, 2014 | 15.40 | 15.65 | 15.34 | 15.59 | 122,415 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.61 | 15.27 | 15.43 | 296,163 | +0.06(+0.38%) |
Sep 22, 2014 | 15.31 | 15.38 | 15.17 | 15.38 | 256,267 | -0.07(-0.43%) |
Sep 19, 2014 | 15.62 | 15.70 | 15.34 | 15.44 | 363,437 | -0.21(-1.34%) |
Sep 18, 2014 | 15.64 | 15.74 | 15.56 | 15.65 | 217,304 | +0.02(+0.14%) |
Sep 17, 2014 | 15.51 | 15.69 | 15.26 | 15.63 | 220,544 | +0.16(+1.07%) |
Sep 16, 2014 | 15.09 | 15.60 | 15.09 | 15.46 | 226,870 | +0.31(+2.06%) |
Sep 15, 2014 | 15.52 | 15.52 | 15.09 | 15.15 | 129,431 | -0.32(-2.05%) |
Sep 12, 2014 | 15.77 | 15.78 | 15.29 | 15.47 | 150,328 | -0.28(-1.75%) |
Sep 11, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 229,708 | +0.12(+0.77%) |
Sep 10, 2014 | 15.22 | 15.72 | 15.22 | 15.62 | 220,919 | +0.39(+2.57%) |
Sep 09, 2014 | 15.35 | 15.50 | 15.21 | 15.23 | 158,115 | -0.17(-1.13%) |
Sep 08, 2014 | 15.26 | 15.44 | 15.24 | 15.41 | 192,208 | +0.08(+0.55%) |
Sep 05, 2014 | 15.23 | 15.23 | 15.17 | 15.32 | 272,963 | +0.02(+0.15%) |
Sep 04, 2014 | 15.81 | 15.89 | 15.22 | 15.30 | 205,162 | -0.44(-2.80%) |
Sep 03, 2014 | 15.96 | 16.11 | 15.68 | 15.74 | 243,284 | -0.20(-1.26%) |
Sep 02, 2014 | 15.69 | 16.00 | 15.67 | 15.94 | 132,117 | +0.34(+2.20%) |
Aug 29, 2014 | 15.54 | 15.60 | 15.60 | 15.60 | 398,962 | +0.13(+0.84%) |
Aug 28, 2014 | 15.52 | 15.60 | 15.45 | 15.47 | 164,849 | -0.14(-0.89%) |
Aug 27, 2014 | 15.85 | 15.95 | 15.59 | 15.61 | 151,067 | -0.18(-1.13%) |
Aug 26, 2014 | 15.38 | 15.86 | 15.33 | 15.79 | 220,988 | +0.37(+2.40%) |
Aug 25, 2014 | 15.68 | 15.93 | 15.36 | 15.42 | 323,769 | -0.25(-1.57%) |
Aug 22, 2014 | 15.80 | 15.84 | 15.62 | 15.66 | 374,071 | -0.21(-1.35%) |
Aug 21, 2014 | 15.91 | 16.02 | 15.77 | 15.87 | 492,664 | -0.05(-0.34%) |
Aug 20, 2014 | 15.87 | 15.99 | 15.75 | 15.93 | 279,675 | +0.04(+0.28%) |
Aug 19, 2014 | 15.76 | 16.00 | 15.76 | 15.88 | 177,791 | +0.12(+0.76%) |
Aug 18, 2014 | 15.59 | 15.86 | 15.49 | 15.76 | 197,791 | +0.36(+2.34%) |
Aug 15, 2014 | 15.55 | 15.57 | 15.09 | 15.40 | 247,839 | +0.03(+0.17%) |
Aug 14, 2014 | 15.62 | 15.73 | 15.34 | 15.38 | 152,433 | -0.21(-1.32%) |
Aug 13, 2014 | 15.33 | 15.82 | 15.33 | 15.58 | 237,364 | +0.33(+2.19%) |
Aug 12, 2014 | 15.33 | 15.53 | 15.22 | 15.25 | 198,659 | -0.17(-1.13%) |
Aug 11, 2014 | 14.77 | 15.42 | 14.59 | 15.42 | 282,962 | +0.76(+5.20%) |
Aug 08, 2014 | 12.61 | 14.76 | 12.48 | 14.66 | 471,399 | -0.32(-2.11%) |
Aug 07, 2014 | 14.94 | 15.03 | 14.76 | 14.97 | 187,581 | +0.03(+0.21%) |
Aug 06, 2014 | 14.83 | 15.12 | 14.76 | 14.94 | 164,499 | +0.06(+0.39%) |
Aug 05, 2014 | 14.72 | 14.92 | 14.60 | 14.88 | 256,038 | +0.04(+0.27%) |
Aug 04, 2014 | 14.63 | 14.94 | 14.49 | 14.84 | 158,420 | +0.22(+1.49%) |
Aug 01, 2014 | 14.67 | 14.90 | 14.54 | 14.63 | 241,931 | -0.05(-0.33%) |
Jul 31, 2014 | 14.76 | 14.99 | 14.25 | 14.68 | 352,606 | -0.25(-1.67%) |
Jul 30, 2014 | 14.76 | 14.96 | 14.62 | 14.93 | 180,388 | +0.24(+1.61%) |
Jul 29, 2014 | 14.78 | 14.82 | 14.48 | 14.69 | 288,673 | -0.10(-0.66%) |
Jul 28, 2014 | 14.49 | 14.88 | 14.41 | 14.79 | 190,581 | +0.25(+1.69%) |
Jul 25, 2014 | 14.52 | 14.67 | 14.34 | 14.54 | 188,468 | -0.11(-0.76%) |
Jul 24, 2014 | 14.81 | 14.88 | 14.32 | 14.65 | 261,937 | -0.12(-0.78%) |
Jul 23, 2014 | 14.72 | 14.89 | 14.66 | 14.77 | 169,357 | +0.06(+0.39%) |
Jul 22, 2014 | 14.49 | 14.84 | 14.43 | 14.71 | 234,613 | +0.24(+1.66%) |
Jul 21, 2014 | 14.41 | 14.57 | 14.25 | 14.47 | 174,798 | +0.02(+0.12%) |
Jul 18, 2014 | 14.29 | 14.53 | 14.03 | 14.45 | 246,337 | +0.19(+1.31%) |
Jul 17, 2014 | 13.69 | 14.60 | 13.63 | 14.27 | 532,053 | +0.46(+3.32%) |
Jul 16, 2014 | 13.79 | 13.97 | 13.56 | 13.81 | 302,562 | +0.10(+0.75%) |
Jul 15, 2014 | 13.90 | 13.90 | 13.52 | 13.70 | 332,772 | -0.18(-1.32%) |
Jul 14, 2014 | 13.90 | 13.97 | 13.78 | 13.89 | 268,455 | +0.07(+0.48%) |
Jul 11, 2014 | 14.03 | 14.12 | 13.78 | 13.82 | 281,118 | -0.28(-1.99%) |
Jul 10, 2014 | 14.05 | 14.15 | 13.89 | 14.10 | 223,392 | -0.21(-1.43%) |
Jul 09, 2014 | 14.47 | 14.58 | 14.23 | 14.31 | 269,591 | -0.18(-1.23%) |
Jul 08, 2014 | 14.52 | 14.60 | 14.35 | 14.48 | 625,897 | -0.09(-0.64%) |
Jul 07, 2014 | 14.80 | 14.92 | 14.32 | 14.58 | 236,545 | -0.20(-1.36%) |
Jul 03, 2014 | 14.84 | 14.78 | 14.78 | 14.78 | 361,713 | -0.05(-0.36%) |
Jul 02, 2014 | 14.38 | 14.85 | 14.31 | 14.83 | 370,545 | +0.49(+3.39%) |
Jul 01, 2014 | 13.86 | 14.46 | 13.86 | 14.35 | 381,888 | +0.49(+3.57%) |
Jun 30, 2014 | 13.73 | 13.92 | 13.68 | 13.85 | 255,861 | +0.08(+0.58%) |
Jun 27, 2014 | 13.59 | 13.81 | 13.59 | 13.77 | 568,997 | +0.10(+0.72%) |
Jun 26, 2014 | 13.59 | 13.75 | 13.51 | 13.67 | 204,202 | +0.06(+0.43%) |
Jun 25, 2014 | 13.57 | 13.74 | 13.56 | 13.61 | 275,752 | -0.01(-0.10%) |
Jun 24, 2014 | 13.74 | 13.78 | 13.49 | 13.63 | 427,573 | -0.12(-0.91%) |
Jun 23, 2014 | 13.57 | 13.83 | 13.44 | 13.75 | 398,859 | +0.14(+1.05%) |
Jun 20, 2014 | 13.53 | 13.64 | 13.37 | 13.61 | 490,003 | +0.16(+1.19%) |
Jun 19, 2014 | 13.15 | 13.60 | 13.03 | 13.45 | 369,220 | +0.31(+2.37%) |
Jun 18, 2014 | 12.72 | 13.16 | 12.71 | 13.14 | 239,354 | +0.38(+2.96%) |
Jun 17, 2014 | 12.78 | 12.91 | 12.58 | 12.76 | 155,358 | -0.09(-0.69%) |
Jun 16, 2014 | 12.73 | 12.91 | 12.59 | 12.85 | 168,123 | +0.18(+1.40%) |
Jun 13, 2014 | 12.73 | 12.86 | 12.57 | 12.67 | 228,012 | -0.04(-0.35%) |
Jun 12, 2014 | 12.92 | 12.92 | 12.53 | 12.72 | 363,813 | -0.23(-1.75%) |
Jun 11, 2014 | 13.12 | 13.24 | 12.86 | 12.94 | 528,858 | -0.24(-1.79%) |
Jun 10, 2014 | 13.31 | 13.34 | 13.05 | 13.18 | 497,191 | -0.49(-3.58%) |
Jun 06, 2014 | 13.74 | 13.93 | 13.54 | 13.67 | 262,434 | +0.01(+0.06%) |
Jun 05, 2014 | 13.11 | 13.82 | 12.95 | 13.66 | 443,557 | +0.56(+4.28%) |
Jun 04, 2014 | 13.14 | 13.38 | 12.77 | 13.10 | 497,315 | -0.03(-0.24%) |
Jun 03, 2014 | 11.98 | 13.27 | 11.57 | 13.13 | 1,795,052 | +1.60(+13.88%) |
Jun 02, 2014 | 11.37 | 11.59 | 11.26 | 11.53 | 2,859,339 | +0.15(+1.34%) |
May 30, 2014 | 11.47 | 11.54 | 11.34 | 11.38 | 946,315 | -0.05(-0.42%) |
May 29, 2014 | 10.96 | 11.58 | 10.93 | 11.43 | 852,178 | +0.54(+4.99%) |
May 28, 2014 | 10.85 | 10.92 | 10.77 | 10.88 | 265,700 | -0.01(-0.13%) |
May 27, 2014 | 10.74 | 10.92 | 10.64 | 10.90 | 272,148 | +0.25(+2.37%) |
May 23, 2014 | 10.62 | 10.64 | 10.64 | 10.64 | 1,126,256 | +0.03(+0.32%) |
May 22, 2014 | 10.51 | 10.64 | 10.43 | 10.61 | 77,873 | +0.08(+0.80%) |
May 21, 2014 | 10.46 | 10.56 | 10.37 | 10.53 | 380,779 | +0.09(+0.85%) |
May 20, 2014 | 10.40 | 10.46 | 10.31 | 10.44 | 472,322 | -0.02(-0.21%) |
May 19, 2014 | 10.28 | 10.50 | 10.26 | 10.46 | 362,327 | +0.16(+1.58%) |
May 16, 2014 | 10.10 | 10.30 | 10.10 | 10.30 | 343,260 | +0.19(+1.85%) |
May 15, 2014 | 10.03 | 10.14 | 9.989 | 10.11 | 367,641 | +0.07(+0.73%) |
May 14, 2014 | 9.929 | 10.09 | 9.819 | 10.04 | 583,814 | +0.12(+1.22%) |
May 13, 2014 | 10.22 | 10.23 | 9.907 | 9.916 | 317,161 | -0.25(-2.43%) |
May 12, 2014 | 9.815 | 10.19 | 9.815 | 10.16 | 213,362 | +0.36(+3.71%) |
May 09, 2014 | 9.696 | 10.04 | 9.647 | 9.800 | 269,077 | -0.04(-0.39%) |
May 08, 2014 | 10.05 | 10.08 | 9.807 | 9.839 | 235,545 | -0.16(-1.62%) |
May 07, 2014 | 9.868 | 10.02 | 9.747 | 10.00 | 278,732 | +0.16(+1.58%) |
May 06, 2014 | 9.979 | 10.06 | 9.844 | 9.846 | 345,618 | -0.17(-1.67%) |
May 05, 2014 | 10.00 | 10.09 | 9.897 | 10.01 | 264,352 | -0.08(-0.75%) |
May 02, 2014 | 10.24 | 10.24 | 9.714 | 10.09 | 268,293 | -0.08(-0.74%) |