Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.91 | 14.05 | 13.81 | 13.81 | 5,045 | -0.17(-1.22%) |
Apr 29, 2015 | 13.90 | 14.35 | 13.89 | 13.98 | 6,426 | -0.06(-0.43%) |
Apr 28, 2015 | 14.45 | 14.45 | 14.04 | 14.04 | 769 | -0.41(-2.84%) |
Apr 27, 2015 | 13.75 | 14.99 | 13.75 | 14.45 | 2,185 | +0.80(+5.86%) |
Apr 24, 2015 | 13.64 | 13.81 | 13.33 | 13.65 | 8,136 | -0.27(-1.94%) |
Apr 23, 2015 | 13.75 | 13.95 | 13.39 | 13.92 | 10,115 | +0.36(+2.65%) |
Apr 22, 2015 | 13.30 | 13.81 | 13.25 | 13.56 | 4,545 | +0.25(+1.88%) |
Apr 21, 2015 | 13.71 | 13.75 | 13.30 | 13.31 | 3,547 | -0.89(-6.27%) |
Apr 20, 2015 | 13.53 | 14.50 | 13.53 | 14.20 | 1,786 | +0.57(+4.22%) |
Apr 17, 2015 | 13.90 | 13.90 | 13.36 | 13.62 | 2,586 | -0.44(-3.09%) |
Apr 16, 2015 | 13.79 | 14.87 | 13.27 | 14.06 | 17,276 | +0.28(+2.03%) |
Apr 15, 2015 | 13.79 | 13.79 | 13.28 | 13.78 | 2,295 | +0.03(+0.22%) |
Apr 14, 2015 | 13.51 | 13.76 | 13.25 | 13.75 | 1,803 | -0.04(-0.29%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.60 | 13.79 | 3,539 | +0.06(+0.44%) |
Apr 10, 2015 | 13.21 | 13.80 | 13.00 | 13.73 | 4,083 | +0.45(+3.39%) |
Apr 09, 2015 | 13.27 | 13.35 | 13.00 | 13.28 | 16,835 | +0.21(+1.61%) |
Apr 08, 2015 | 13.26 | 13.62 | 13.07 | 13.07 | 3,178 | -0.33(-2.46%) |
Apr 07, 2015 | 13.41 | 13.76 | 13.40 | 13.40 | 2,072 | -0.01(-0.07%) |
Apr 06, 2015 | 13.00 | 13.85 | 13.00 | 13.41 | 10,455 | +0.28(+2.13%) |
Apr 02, 2015 | 12.88 | 13.13 | 13.13 | 13.13 | 4,900 | +0.13(+1.00%) |
Apr 01, 2015 | 13.04 | 13.99 | 12.41 | 13.00 | 6,648 | -0.40(-2.99%) |
Mar 31, 2015 | 12.89 | 13.40 | 12.31 | 13.40 | 19,547 | +0.38(+2.92%) |
Mar 30, 2015 | 13.10 | 13.30 | 12.58 | 13.02 | 82,276 | -0.07(-0.53%) |
Mar 27, 2015 | 13.25 | 13.25 | 13.09 | 13.09 | 1,448 | +0.06(+0.46%) |
Mar 26, 2015 | 13.03 | 13.18 | 13.00 | 13.03 | 11,032 | +0.02(+0.15%) |
Mar 25, 2015 | 13.25 | 13.27 | 13.00 | 13.01 | 6,238 | -0.24(-1.81%) |
Mar 24, 2015 | 13.09 | 13.50 | 13.09 | 13.25 | 3,812 | -0.02(-0.15%) |
Mar 23, 2015 | 12.94 | 13.27 | 12.94 | 13.27 | 3,072 | +0.54(+4.24%) |
Mar 20, 2015 | 13.05 | 13.27 | 12.66 | 12.73 | 20,385 | -0.39(-2.97%) |
Mar 19, 2015 | 13.25 | 13.91 | 13.12 | 13.12 | 5,376 | -0.15(-1.13%) |
Mar 18, 2015 | 13.77 | 13.77 | 13.12 | 13.27 | 5,314 | -0.29(-2.14%) |
Mar 17, 2015 | 13.81 | 14.06 | 13.50 | 13.56 | 10,004 | -0.09(-0.66%) |
Mar 16, 2015 | 13.76 | 13.89 | 13.50 | 13.65 | 1,657 | -0.05(-0.36%) |
Mar 13, 2015 | 13.99 | 13.99 | 13.31 | 13.70 | 28,230 | +0.24(+1.78%) |
Mar 12, 2015 | 13.44 | 13.68 | 13.20 | 13.46 | 3,689 | -0.07(-0.52%) |
Mar 11, 2015 | 13.61 | 14.14 | 13.05 | 13.53 | 27,022 | -0.19(-1.35%) |
Mar 10, 2015 | 14.29 | 14.29 | 13.62 | 13.71 | 8,743 | -0.81(-5.61%) |
Mar 09, 2015 | 15.10 | 15.10 | 14.42 | 14.53 | 11,076 | -0.52(-3.46%) |
Mar 06, 2015 | 15.57 | 15.75 | 14.61 | 15.05 | 23,959 | -0.48(-3.09%) |
Mar 05, 2015 | 15.72 | 15.75 | 15.30 | 15.53 | 10,186 | +0.02(+0.16%) |
Mar 04, 2015 | 15.34 | 15.67 | 15.03 | 15.51 | 7,683 | +0.01(+0.03%) |
Mar 03, 2015 | 14.82 | 15.71 | 14.81 | 15.50 | 6,392 | -0.25(-1.59%) |
Mar 02, 2015 | 15.19 | 15.75 | 15.13 | 15.75 | 6,130 | +0.74(+4.93%) |
Feb 27, 2015 | 15.13 | 15.31 | 15.01 | 15.01 | 7,977 | -0.24(-1.57%) |
Feb 26, 2015 | 14.75 | 15.39 | 14.65 | 15.25 | 5,519 | +0.10(+0.66%) |
Feb 25, 2015 | 14.14 | 15.15 | 14.14 | 15.15 | 1,745 | -0.00(-0.00%) |
Feb 24, 2015 | 14.65 | 15.25 | 14.65 | 15.15 | 5,646 | +0.58(+3.98%) |
Feb 23, 2015 | 14.60 | 14.75 | 14.06 | 14.57 | 8,781 | -0.03(-0.21%) |
Feb 20, 2015 | 14.65 | 14.66 | 14.60 | 14.60 | 2,841 | -0.05(-0.34%) |
Feb 19, 2015 | 14.80 | 14.84 | 14.61 | 14.65 | 6,146 | -0.36(-2.40%) |
Feb 18, 2015 | 14.63 | 15.21 | 14.61 | 15.01 | 6,879 | +0.02(+0.13%) |
Feb 17, 2015 | 15.74 | 15.74 | 14.70 | 14.99 | 2,855 | -0.45(-2.91%) |
Feb 13, 2015 | 14.68 | 15.44 | 15.44 | 15.44 | 3,500 | +0.48(+3.21%) |
Feb 12, 2015 | 15.05 | 15.23 | 14.73 | 14.96 | 4,179 | -0.51(-3.30%) |
Feb 11, 2015 | 15.24 | 15.47 | 15.16 | 15.47 | 2,809 | -0.25(-1.59%) |
Feb 10, 2015 | 14.85 | 15.72 | 14.61 | 15.72 | 9,777 | +0.35(+2.28%) |
Feb 09, 2015 | 15.04 | 15.37 | 15.00 | 15.37 | 1,398 | +0.37(+2.47%) |
Feb 06, 2015 | 14.76 | 15.19 | 14.61 | 15.00 | 4,068 | +0.37(+2.53%) |
Feb 05, 2015 | 14.93 | 15.87 | 14.55 | 14.63 | 3,900 | +0.08(+0.55%) |
Feb 04, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 105 | -0.05(-0.34%) |
Feb 03, 2015 | 14.26 | 15.02 | 14.26 | 14.60 | 4,002 | +0.08(+0.55%) |
Feb 02, 2015 | 14.21 | 14.65 | 14.20 | 14.52 | 3,925 | +0.32(+2.25%) |
Jan 30, 2015 | 14.20 | 14.40 | 14.01 | 14.20 | 6,588 | -0.05(-0.35%) |
Jan 29, 2015 | 14.21 | 14.60 | 14.00 | 14.25 | 10,016 | +0.00(+0.00%) |
Jan 28, 2015 | 14.10 | 14.39 | 14.00 | 14.25 | 4,904 | +0.18(+1.28%) |
Jan 27, 2015 | 13.75 | 14.22 | 13.75 | 14.07 | 819 | +0.02(+0.14%) |
Jan 26, 2015 | 13.83 | 14.29 | 13.76 | 14.05 | 4,129 | +0.25(+1.81%) |
Jan 23, 2015 | 14.03 | 14.09 | 13.52 | 13.80 | 11,217 | -0.33(-2.34%) |
Jan 22, 2015 | 13.95 | 14.15 | 13.95 | 14.13 | 4,161 | +0.13(+0.93%) |
Jan 21, 2015 | 13.77 | 14.39 | 13.75 | 14.00 | 35,100 | +0.02(+0.14%) |
Jan 20, 2015 | 13.75 | 13.98 | 13.75 | 13.98 | 2,339 | +0.23(+1.67%) |
Jan 15, 2015 | 13.99 | 13.75 | 13.75 | 13.75 | 65 | -0.04(-0.29%) |
Jan 14, 2015 | 13.93 | 14.10 | 13.75 | 13.79 | 11,223 | -0.14(-1.01%) |
Jan 13, 2015 | 13.87 | 13.95 | 13.80 | 13.93 | 4,929 | +0.18(+1.31%) |
Jan 12, 2015 | 13.75 | 13.96 | 13.75 | 13.75 | 3,169 | +0.13(+0.95%) |
Jan 09, 2015 | 13.75 | 13.75 | 13.62 | 13.62 | 690 | -0.07(-0.51%) |
Jan 08, 2015 | 13.41 | 14.05 | 13.41 | 13.69 | 11,060 | -0.02(-0.15%) |
Jan 07, 2015 | 13.83 | 14.19 | 13.71 | 13.71 | 6,797 | -0.05(-0.36%) |
Jan 06, 2015 | 13.96 | 14.22 | 13.75 | 13.76 | 7,992 | +0.09(+0.66%) |
Jan 05, 2015 | 14.00 | 14.06 | 13.67 | 13.67 | 1,865 | -0.11(-0.80%) |
Jan 02, 2015 | 13.79 | 14.34 | 13.75 | 13.78 | 18,092 | +0.11(+0.80%) |
Dec 31, 2014 | 13.75 | 13.67 | 13.67 | 13.67 | 7,400 | -0.08(-0.58%) |
Dec 30, 2014 | 13.75 | 14.00 | 13.75 | 13.75 | 6,220 | -0.01(-0.07%) |
Dec 29, 2014 | 13.72 | 14.00 | 13.71 | 13.76 | 5,738 | -0.05(-0.36%) |
Dec 26, 2014 | 13.50 | 13.81 | 13.20 | 13.81 | 17,853 | +0.31(+2.30%) |
Dec 24, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 7,200 | +0.23(+1.73%) |
Dec 23, 2014 | 13.58 | 13.59 | 13.27 | 13.27 | 11,705 | -0.31(-2.28%) |
Dec 22, 2014 | 13.50 | 13.90 | 13.32 | 13.58 | 12,485 | +0.08(+0.59%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.26 | 13.50 | 13,547 | -0.25(-1.82%) |
Dec 18, 2014 | 13.75 | 13.84 | 13.70 | 13.75 | 11,309 | +0.13(+0.95%) |
Dec 17, 2014 | 13.60 | 13.87 | 13.56 | 13.62 | 35,549 | +0.06(+0.44%) |
Dec 16, 2014 | 13.50 | 13.65 | 13.05 | 13.56 | 11,706 | +0.06(+0.44%) |
Dec 15, 2014 | 13.56 | 13.78 | 13.41 | 13.50 | 1,571 | +0.06(+0.45%) |
Dec 12, 2014 | 14.97 | 14.97 | 13.34 | 13.44 | 10,150 | -0.62(-4.41%) |
Dec 11, 2014 | 14.18 | 14.46 | 13.92 | 14.06 | 12,236 | +0.04(+0.29%) |
Dec 10, 2014 | 13.91 | 14.47 | 13.60 | 14.02 | 6,018 | -0.01(-0.07%) |
Dec 09, 2014 | 13.48 | 14.40 | 13.48 | 14.03 | 3,349 | +0.47(+3.47%) |
Dec 08, 2014 | 13.60 | 14.15 | 13.48 | 13.56 | 12,435 | -0.03(-0.22%) |
Dec 05, 2014 | 13.58 | 13.76 | 13.25 | 13.59 | 22,164 | +0.16(+1.19%) |
Dec 04, 2014 | 13.47 | 13.76 | 13.32 | 13.43 | 12,177 | +0.03(+0.22%) |
Dec 03, 2014 | 13.77 | 14.05 | 13.34 | 13.40 | 10,042 | -0.30(-2.19%) |
Dec 02, 2014 | 14.16 | 14.40 | 13.59 | 13.70 | 8,286 | -0.12(-0.87%) |
Dec 01, 2014 | 13.90 | 14.85 | 13.07 | 13.82 | 17,828 | -0.18(-1.29%) |
Nov 28, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | -0.16(-1.13%) |
Nov 26, 2014 | 14.40 | 14.16 | 14.16 | 14.16 | 15,300 | -0.37(-2.55%) |
Nov 25, 2014 | 14.40 | 14.87 | 14.40 | 14.53 | 7,082 | +0.03(+0.21%) |
Nov 24, 2014 | 14.65 | 14.69 | 14.40 | 14.50 | 10,191 | +0.08(+0.55%) |
Nov 21, 2014 | 14.76 | 14.80 | 14.42 | 14.42 | 5,605 | -0.25(-1.70%) |
Nov 20, 2014 | 14.54 | 14.97 | 14.42 | 14.67 | 12,921 | +0.10(+0.69%) |
Nov 19, 2014 | 14.81 | 14.81 | 14.40 | 14.57 | 13,159 | -0.19(-1.29%) |
Nov 18, 2014 | 14.69 | 15.11 | 14.60 | 14.76 | 15,882 | +0.05(+0.34%) |
Nov 17, 2014 | 14.99 | 15.00 | 14.56 | 14.71 | 4,017 | -0.21(-1.41%) |
Nov 14, 2014 | 15.12 | 15.18 | 14.77 | 14.92 | 18,372 | -0.21(-1.39%) |
Nov 13, 2014 | 15.17 | 15.20 | 15.00 | 15.13 | 3,969 | +0.13(+0.87%) |
Nov 12, 2014 | 15.15 | 15.20 | 15.00 | 15.00 | 7,495 | -0.17(-1.12%) |
Nov 11, 2014 | 15.16 | 15.17 | 14.91 | 15.17 | 9,390 | +0.01(+0.07%) |
Nov 10, 2014 | 15.10 | 15.20 | 15.10 | 15.16 | 14,177 | +0.05(+0.33%) |
Nov 07, 2014 | 14.99 | 15.17 | 14.90 | 15.11 | 18,294 | +0.21(+1.41%) |
Nov 06, 2014 | 14.62 | 15.00 | 14.51 | 14.90 | 5,858 | +0.31(+2.12%) |
Nov 05, 2014 | 14.51 | 15.00 | 14.50 | 14.59 | 9,244 | -0.19(-1.29%) |
Nov 04, 2014 | 14.60 | 15.00 | 14.44 | 14.78 | 11,893 | +0.24(+1.65%) |
Nov 03, 2014 | 14.80 | 15.00 | 14.50 | 14.54 | 17,033 | -0.42(-2.81%) |
Oct 31, 2014 | 14.85 | 15.15 | 14.35 | 14.96 | 21,069 | -0.18(-1.19%) |
Oct 30, 2014 | 13.74 | 15.14 | 13.55 | 15.14 | 26,057 | +1.74(+12.99%) |
Oct 29, 2014 | 13.60 | 13.75 | 13.28 | 13.40 | 13,000 | -0.20(-1.47%) |
Oct 28, 2014 | 13.62 | 13.89 | 13.60 | 13.60 | 14,658 | -0.03(-0.22%) |
Oct 27, 2014 | 13.46 | 13.92 | 13.34 | 13.63 | 17,697 | +0.29(+2.17%) |
Oct 24, 2014 | 13.76 | 13.83 | 13.00 | 13.34 | 9,551 | -0.39(-2.84%) |
Oct 23, 2014 | 13.29 | 13.77 | 12.51 | 13.73 | 18,360 | +0.33(+2.46%) |
Oct 22, 2014 | 13.57 | 13.57 | 12.74 | 13.40 | 19,628 | -0.35(-2.55%) |
Oct 21, 2014 | 12.30 | 13.75 | 12.20 | 13.75 | 101,400 | +1.26(+10.09%) |
Oct 20, 2014 | 12.25 | 12.49 | 12.17 | 12.49 | 127,643 | +0.24(+1.96%) |
Oct 17, 2014 | 12.36 | 12.40 | 11.83 | 12.25 | 13,515 | -0.23(-1.84%) |
Oct 16, 2014 | 12.34 | 12.78 | 12.27 | 12.48 | 10,481 | -0.10(-0.79%) |
Oct 15, 2014 | 12.35 | 12.58 | 12.00 | 12.58 | 75,770 | +0.09(+0.72%) |
Oct 14, 2014 | 12.80 | 12.80 | 12.23 | 12.49 | 7,979 | -0.40(-3.10%) |
Oct 13, 2014 | 12.80 | 12.89 | 12.45 | 12.89 | 5,105 | +0.25(+1.98%) |
Oct 10, 2014 | 12.39 | 12.89 | 12.39 | 12.64 | 17,506 | +0.27(+2.18%) |
Oct 09, 2014 | 12.85 | 13.16 | 12.36 | 12.37 | 3,372 | -0.79(-6.00%) |
Oct 08, 2014 | 12.95 | 13.19 | 12.85 | 13.16 | 10,958 | +0.13(+1.00%) |
Oct 07, 2014 | 13.06 | 13.10 | 12.85 | 13.03 | 6,109 | +0.03(+0.23%) |
Oct 06, 2014 | 12.76 | 13.29 | 12.75 | 13.00 | 13,142 | +0.05(+0.39%) |
Oct 03, 2014 | 12.75 | 12.99 | 12.75 | 12.95 | 2,171 | +0.21(+1.65%) |
Oct 02, 2014 | 12.54 | 12.74 | 12.21 | 12.74 | 20,681 | +0.04(+0.31%) |
Oct 01, 2014 | 13.00 | 13.02 | 12.35 | 12.70 | 15,877 | -0.30(-2.31%) |
Sep 30, 2014 | 13.08 | 13.20 | 13.00 | 13.00 | 10,528 | -0.09(-0.69%) |
Sep 29, 2014 | 13.11 | 13.19 | 13.00 | 13.09 | 7,561 | -0.03(-0.23%) |
Sep 26, 2014 | 13.18 | 13.48 | 13.07 | 13.12 | 6,820 | +0.07(+0.54%) |
Sep 25, 2014 | 12.97 | 13.29 | 12.75 | 13.05 | 10,703 | +0.15(+1.16%) |
Sep 24, 2014 | 13.15 | 13.15 | 12.86 | 12.90 | 5,089 | -0.10(-0.77%) |
Sep 23, 2014 | 13.40 | 13.40 | 13.00 | 13.00 | 4,940 | -0.55(-4.06%) |
Sep 22, 2014 | 13.45 | 13.70 | 13.07 | 13.55 | 11,108 | -0.15(-1.10%) |
Sep 19, 2014 | 13.33 | 13.68 | 13.21 | 13.70 | 18,292 | +0.49(+3.71%) |
Sep 18, 2014 | 13.19 | 13.69 | 13.17 | 13.21 | 17,411 | -0.05(-0.38%) |
Sep 17, 2014 | 13.08 | 13.58 | 12.91 | 13.26 | 11,547 | +0.26(+2.00%) |
Sep 16, 2014 | 13.22 | 13.27 | 12.85 | 13.00 | 35,018 | -0.47(-3.49%) |
Sep 15, 2014 | 13.12 | 13.47 | 13.03 | 13.47 | 3,359 | +0.39(+2.98%) |
Sep 12, 2014 | 13.35 | 13.41 | 13.08 | 13.08 | 3,976 | -0.36(-2.68%) |
Sep 11, 2014 | 13.01 | 13.61 | 12.66 | 13.44 | 29,836 | +0.43(+3.31%) |
Sep 10, 2014 | 12.53 | 13.40 | 12.53 | 13.01 | 13,570 | -0.07(-0.54%) |
Sep 09, 2014 | 12.91 | 13.44 | 12.91 | 13.08 | 7,884 | +0.08(+0.62%) |
Sep 08, 2014 | 12.51 | 13.53 | 12.51 | 13.00 | 9,456 | -0.25(-1.89%) |
Sep 05, 2014 | 13.22 | 13.66 | 13.00 | 13.25 | 18,187 | +0.15(+1.15%) |
Sep 04, 2014 | 13.06 | 13.10 | 12.81 | 13.10 | 17,667 | +0.20(+1.55%) |
Sep 03, 2014 | 12.54 | 12.90 | 12.46 | 12.90 | 99,644 | +0.40(+3.20%) |
Sep 02, 2014 | 12.79 | 12.79 | 12.40 | 12.50 | 25,025 | -0.49(-3.77%) |
Aug 29, 2014 | 13.13 | 12.99 | 12.99 | 12.99 | 9,500 | -0.18(-1.37%) |
Aug 28, 2014 | 13.22 | 13.56 | 12.54 | 13.17 | 7,244 | -0.44(-3.23%) |
Aug 27, 2014 | 13.24 | 13.61 | 13.50 | 13.61 | 3,993 | +0.11(+0.81%) |
Aug 26, 2014 | 12.72 | 13.50 | 12.72 | 13.50 | 4,787 | +0.25(+1.89%) |
Aug 25, 2014 | 13.37 | 13.62 | 13.02 | 13.25 | 11,762 | -0.22(-1.63%) |
Aug 22, 2014 | 13.50 | 13.50 | 13.23 | 13.47 | 12,201 | +0.22(+1.66%) |
Aug 21, 2014 | 13.50 | 13.50 | 13.12 | 13.25 | 11,113 | +0.18(+1.38%) |
Aug 20, 2014 | 13.42 | 13.42 | 12.90 | 13.07 | 11,717 | -0.35(-2.61%) |
Aug 19, 2014 | 13.45 | 13.48 | 13.40 | 13.42 | 4,439 | -0.20(-1.47%) |
Aug 18, 2014 | 13.60 | 13.89 | 13.45 | 13.62 | 4,898 | +0.04(+0.29%) |
Aug 15, 2014 | 13.55 | 14.00 | 13.50 | 13.58 | 5,243 | -0.18(-1.31%) |
Aug 14, 2014 | 13.51 | 13.99 | 13.51 | 13.76 | 7,845 | +0.03(+0.22%) |
Aug 13, 2014 | 13.62 | 13.76 | 13.54 | 13.73 | 14,427 | +0.13(+0.96%) |
Aug 12, 2014 | 13.75 | 13.80 | 13.51 | 13.60 | 6,589 | -0.15(-1.09%) |
Aug 11, 2014 | 13.90 | 13.91 | 13.53 | 13.75 | 13,377 | -0.15(-1.08%) |
Aug 08, 2014 | 13.50 | 14.00 | 13.50 | 13.90 | 8,586 | +0.10(+0.72%) |
Aug 07, 2014 | 13.77 | 13.99 | 13.75 | 13.80 | 11,757 | +0.00(+0.00%) |
Aug 06, 2014 | 13.75 | 14.00 | 13.75 | 13.80 | 11,041 | +0.04(+0.29%) |
Aug 05, 2014 | 13.97 | 14.00 | 13.42 | 13.76 | 18,832 | -0.24(-1.71%) |
Aug 04, 2014 | 13.77 | 14.19 | 13.51 | 14.00 | 51,437 | +0.25(+1.82%) |
Aug 01, 2014 | 13.17 | 13.86 | 13.17 | 13.75 | 21,538 | +0.60(+4.56%) |
Jul 31, 2014 | 12.87 | 13.48 | 12.87 | 13.15 | 6,975 | +0.40(+3.14%) |
Jul 30, 2014 | 12.82 | 13.11 | 12.73 | 12.75 | 11,122 | -0.16(-1.24%) |
Jul 29, 2014 | 13.08 | 13.32 | 12.81 | 12.91 | 6,940 | -0.07(-0.54%) |
Jul 28, 2014 | 13.05 | 13.38 | 12.97 | 12.98 | 7,257 | -0.07(-0.54%) |
Jul 25, 2014 | 13.08 | 13.39 | 13.05 | 13.05 | 16,123 | +0.04(+0.31%) |
Jul 24, 2014 | 12.36 | 13.72 | 12.36 | 13.01 | 17,629 | -0.12(-0.91%) |
Jul 23, 2014 | 12.40 | 13.13 | 12.22 | 13.13 | 22,421 | +0.60(+4.79%) |
Jul 22, 2014 | 12.48 | 12.56 | 12.24 | 12.53 | 5,337 | +0.15(+1.21%) |
Jul 21, 2014 | 12.24 | 12.50 | 12.00 | 12.38 | 101,103 | +0.18(+1.48%) |
Jul 18, 2014 | 12.10 | 12.46 | 12.00 | 12.20 | 8,631 | +0.22(+1.84%) |
Jul 17, 2014 | 11.97 | 12.06 | 11.74 | 11.98 | 102,297 | +0.01(+0.08%) |
Jul 16, 2014 | 12.09 | 12.87 | 11.93 | 11.97 | 37,236 | +0.12(+1.01%) |
Jul 15, 2014 | 13.00 | 13.00 | 11.82 | 11.85 | 58,461 | -0.82(-6.47%) |
Jul 14, 2014 | 12.75 | 13.21 | 12.67 | 12.67 | 2,987 | -0.04(-0.31%) |
Jul 11, 2014 | 13.05 | 13.12 | 12.71 | 12.71 | 13,227 | -0.34(-2.61%) |
Jul 10, 2014 | 12.94 | 13.24 | 12.83 | 13.05 | 8,806 | +0.15(+1.16%) |
Jul 09, 2014 | 13.87 | 13.87 | 12.90 | 12.90 | 15,856 | -0.74(-5.43%) |
Jul 08, 2014 | 14.04 | 14.38 | 13.63 | 13.64 | 15,415 | -0.40(-2.85%) |
Jul 07, 2014 | 14.62 | 14.69 | 13.96 | 14.04 | 6,170 | -0.19(-1.34%) |
Jul 03, 2014 | 14.35 | 14.23 | 14.23 | 14.23 | 4,800 | +0.33(+2.37%) |
Jul 02, 2014 | 14.01 | 14.20 | 13.84 | 13.90 | 36,774 | -0.30(-2.11%) |
Jul 01, 2014 | 14.27 | 14.94 | 14.00 | 14.20 | 25,991 | +0.21(+1.50%) |
Jun 30, 2014 | 14.02 | 14.03 | 13.91 | 13.99 | 7,049 | -0.25(-1.76%) |
Jun 27, 2014 | 14.30 | 14.30 | 14.00 | 14.24 | 4,995 | -0.03(-0.21%) |
Jun 26, 2014 | 15.03 | 15.03 | 14.00 | 14.27 | 2,682 | +0.08(+0.56%) |
Jun 25, 2014 | 14.01 | 14.34 | 13.97 | 14.19 | 2,386 | -0.12(-0.84%) |
Jun 24, 2014 | 14.18 | 14.85 | 14.18 | 14.31 | 20,644 | +0.00(+0.00%) |
Jun 23, 2014 | 14.25 | 14.37 | 14.12 | 14.31 | 9,942 | +0.03(+0.21%) |
Jun 20, 2014 | 14.11 | 14.37 | 14.00 | 14.28 | 14,447 | +0.02(+0.14%) |
Jun 19, 2014 | 13.88 | 14.49 | 13.88 | 14.26 | 13,702 | +0.16(+1.13%) |
Jun 18, 2014 | 14.37 | 14.37 | 13.77 | 14.10 | 14,046 | -0.25(-1.74%) |
Jun 17, 2014 | 14.23 | 14.48 | 14.16 | 14.35 | 9,310 | +0.00(+0.00%) |
Jun 16, 2014 | 13.48 | 14.35 | 13.27 | 14.35 | 16,607 | +0.94(+7.01%) |
Jun 13, 2014 | 13.28 | 13.55 | 13.17 | 13.41 | 9,090 | +0.11(+0.83%) |
Jun 12, 2014 | 13.75 | 13.75 | 13.20 | 13.30 | 17,923 | -0.34(-2.49%) |
Jun 11, 2014 | 14.21 | 14.21 | 13.27 | 13.64 | 26,426 | +0.19(+1.41%) |
Jun 10, 2014 | 13.29 | 13.46 | 13.25 | 13.45 | 10,771 | -0.12(-0.88%) |
Jun 06, 2014 | 13.97 | 13.97 | 13.41 | 13.57 | 7,325 | -0.34(-2.44%) |
Jun 05, 2014 | 14.66 | 15.21 | 13.42 | 13.91 | 41,899 | -0.69(-4.73%) |
Jun 04, 2014 | 14.84 | 15.44 | 14.33 | 14.60 | 34,839 | +0.05(+0.34%) |
Jun 03, 2014 | 14.82 | 15.00 | 14.19 | 14.55 | 25,884 | -0.52(-3.45%) |
Jun 02, 2014 | 15.17 | 15.38 | 14.76 | 15.07 | 14,085 | -0.18(-1.18%) |
May 30, 2014 | 15.19 | 15.38 | 15.08 | 15.25 | 10,799 | +0.00(+0.00%) |
May 29, 2014 | 15.30 | 15.64 | 15.08 | 15.25 | 14,907 | +0.02(+0.13%) |
May 28, 2014 | 15.48 | 15.65 | 15.01 | 15.23 | 16,188 | -0.43(-2.75%) |
May 27, 2014 | 15.70 | 15.78 | 15.60 | 15.66 | 18,083 | +0.13(+0.84%) |
May 23, 2014 | 15.20 | 15.53 | 15.53 | 15.53 | 16,700 | +0.42(+2.78%) |
May 22, 2014 | 15.74 | 16.00 | 14.93 | 15.11 | 14,679 | -0.46(-2.95%) |
May 21, 2014 | 15.22 | 16.01 | 15.10 | 15.57 | 20,326 | +0.32(+2.10%) |
May 20, 2014 | 16.97 | 17.27 | 14.29 | 15.25 | 12,888 | +0.86(+5.98%) |
May 19, 2014 | 13.52 | 14.69 | 13.52 | 14.39 | 21,695 | +0.63(+4.58%) |
May 16, 2014 | 13.31 | 13.86 | 13.31 | 13.76 | 2,706 | +0.00(+0.00%) |
May 15, 2014 | 13.35 | 13.84 | 13.26 | 13.76 | 11,361 | -0.10(-0.72%) |
May 14, 2014 | 13.51 | 13.94 | 13.47 | 13.86 | 10,491 | +0.31(+2.29%) |
May 13, 2014 | 13.32 | 13.66 | 13.25 | 13.55 | 19,558 | -0.05(-0.37%) |
May 12, 2014 | 13.30 | 13.65 | 13.25 | 13.60 | 10,212 | +0.27(+2.03%) |
May 09, 2014 | 13.30 | 13.49 | 13.12 | 13.33 | 20,552 | +0.05(+0.38%) |
May 08, 2014 | 12.30 | 13.66 | 12.30 | 13.28 | 12,730 | +0.91(+7.36%) |
May 07, 2014 | 13.00 | 13.10 | 12.00 | 12.37 | 38,143 | -0.78(-5.93%) |
May 06, 2014 | 13.43 | 13.60 | 12.87 | 13.15 | 20,402 | -0.16(-1.20%) |
May 05, 2014 | 12.64 | 13.93 | 12.64 | 13.31 | 16,718 | +0.08(+0.60%) |
May 02, 2014 | 13.75 | 13.80 | 12.96 | 13.23 | 34,237 | -0.51(-3.71%) |