Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.31 | 11.36 | 11.02 | 11.03 | 3,027,670 | -0.30(-2.61%) |
May 28, 2015 | 11.14 | 11.38 | 11.14 | 11.33 | 1,565,136 | +0.21(+1.92%) |
May 27, 2015 | 11.17 | 11.19 | 10.96 | 11.11 | 1,358,798 | -0.08(-0.73%) |
May 26, 2015 | 11.27 | 11.35 | 11.13 | 11.19 | 1,265,165 | -0.13(-1.11%) |
May 22, 2015 | 11.26 | 11.32 | 11.32 | 11.32 | 752,113 | +0.05(+0.45%) |
May 21, 2015 | 11.21 | 11.33 | 11.12 | 11.27 | 883,335 | +0.05(+0.45%) |
May 20, 2015 | 11.33 | 11.33 | 11.14 | 11.22 | 1,340,562 | +0.00(+0.00%) |
May 19, 2015 | 11.37 | 11.48 | 11.14 | 11.22 | 1,794,826 | -0.26(-2.25%) |
May 18, 2015 | 11.41 | 11.53 | 11.26 | 11.48 | 1,493,365 | +0.16(+1.45%) |
May 15, 2015 | 11.24 | 11.31 | 11.06 | 11.31 | 1,803,077 | +0.09(+0.84%) |
May 14, 2015 | 11.57 | 11.57 | 11.19 | 11.22 | 1,358,400 | -0.29(-2.51%) |
May 13, 2015 | 11.69 | 11.82 | 11.48 | 11.51 | 2,059,112 | -0.21(-1.82%) |
May 12, 2015 | 11.75 | 11.75 | 11.47 | 11.72 | 1,953,388 | -0.10(-0.85%) |
May 11, 2015 | 11.72 | 11.88 | 11.65 | 11.82 | 1,581,647 | +0.06(+0.53%) |
May 08, 2015 | 11.73 | 11.81 | 11.61 | 11.76 | 2,096,452 | +0.15(+1.30%) |
May 07, 2015 | 11.40 | 11.62 | 11.33 | 11.61 | 1,794,290 | +0.22(+1.93%) |
May 06, 2015 | 11.38 | 11.46 | 11.09 | 11.39 | 2,243,144 | +0.01(+0.11%) |
May 05, 2015 | 11.50 | 11.60 | 11.31 | 11.38 | 1,410,418 | -0.13(-1.09%) |
May 04, 2015 | 11.65 | 11.73 | 11.50 | 11.50 | 1,130,602 | -0.12(-1.03%) |
May 01, 2015 | 11.55 | 11.65 | 11.37 | 11.62 | 1,963,794 | +0.11(+0.93%) |
Apr 30, 2015 | 11.57 | 11.67 | 11.41 | 11.52 | 2,215,467 | -0.10(-0.87%) |
Apr 29, 2015 | 11.50 | 11.77 | 11.32 | 11.62 | 2,773,901 | +0.09(+0.76%) |
Apr 28, 2015 | 11.68 | 11.70 | 11.43 | 11.53 | 1,160,860 | -0.17(-1.45%) |
Apr 27, 2015 | 11.80 | 11.90 | 11.67 | 11.70 | 1,640,140 | -0.08(-0.64%) |
Apr 24, 2015 | 11.64 | 11.78 | 11.61 | 11.77 | 1,801,418 | +0.17(+1.46%) |
Apr 23, 2015 | 11.38 | 11.67 | 11.36 | 11.60 | 999,537 | +0.19(+1.71%) |
Apr 22, 2015 | 11.35 | 11.41 | 11.28 | 11.41 | 1,154,611 | +0.07(+0.61%) |
Apr 21, 2015 | 11.50 | 11.58 | 11.33 | 11.34 | 1,529,963 | -0.14(-1.26%) |
Apr 20, 2015 | 11.48 | 11.56 | 11.35 | 11.48 | 1,706,557 | +0.09(+0.77%) |
Apr 17, 2015 | 11.64 | 11.69 | 11.34 | 11.40 | 2,214,082 | -0.31(-2.63%) |
Apr 16, 2015 | 11.87 | 11.90 | 11.69 | 11.70 | 1,232,961 | -0.16(-1.33%) |
Apr 15, 2015 | 11.82 | 11.95 | 11.81 | 11.86 | 1,667,519 | +0.09(+0.75%) |
Apr 14, 2015 | 11.98 | 11.99 | 11.74 | 11.77 | 1,393,228 | -0.20(-1.68%) |
Apr 13, 2015 | 11.90 | 12.06 | 11.80 | 11.97 | 1,578,973 | +0.05(+0.42%) |
Apr 10, 2015 | 12.08 | 12.08 | 11.88 | 11.92 | 1,265,989 | -0.18(-1.51%) |
Apr 09, 2015 | 12.09 | 12.13 | 11.94 | 12.11 | 2,027,917 | +0.03(+0.26%) |
Apr 08, 2015 | 11.96 | 12.15 | 11.95 | 12.07 | 2,736,828 | +0.18(+1.48%) |
Apr 07, 2015 | 11.81 | 12.03 | 11.67 | 11.90 | 2,310,830 | +0.08(+0.64%) |
Apr 06, 2015 | 11.41 | 11.92 | 11.38 | 11.82 | 2,844,747 | +0.38(+3.30%) |
Apr 02, 2015 | 11.48 | 11.45 | 11.45 | 11.45 | 2,394,995 | -0.02(-0.16%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.38 | 11.46 | 2,993,247 | -0.23(-1.94%) |
Mar 31, 2015 | 11.81 | 11.88 | 11.68 | 11.69 | 2,505,648 | -0.19(-1.59%) |
Mar 30, 2015 | 11.59 | 12.01 | 11.58 | 11.88 | 3,061,970 | +0.32(+2.75%) |
Mar 27, 2015 | 11.80 | 11.80 | 11.50 | 11.56 | 3,028,967 | -0.25(-2.10%) |
Mar 26, 2015 | 11.88 | 11.98 | 11.71 | 11.81 | 2,734,851 | -0.09(-0.73%) |
Mar 25, 2015 | 12.15 | 12.33 | 11.88 | 11.90 | 3,418,868 | -0.27(-2.20%) |
Mar 24, 2015 | 12.06 | 12.20 | 11.99 | 12.16 | 3,115,506 | +0.11(+0.93%) |
Mar 23, 2015 | 11.61 | 12.19 | 11.50 | 12.05 | 5,379,282 | +0.35(+2.97%) |
Mar 20, 2015 | 12.12 | 12.12 | 11.46 | 11.71 | 17,416,524 | -0.36(-2.99%) |
Mar 19, 2015 | 11.43 | 12.20 | 11.18 | 12.07 | 18,413,890 | +1.67(+16.01%) |
Mar 18, 2015 | 10.63 | 10.71 | 10.32 | 10.40 | 8,097,608 | -0.26(-2.45%) |
Mar 17, 2015 | 10.47 | 10.70 | 10.44 | 10.66 | 4,972,710 | +0.20(+1.90%) |
Mar 16, 2015 | 10.84 | 10.93 | 10.38 | 10.46 | 6,288,943 | -0.37(-3.39%) |
Mar 13, 2015 | 11.07 | 11.08 | 10.74 | 10.83 | 2,721,302 | -0.26(-2.35%) |
Mar 12, 2015 | 10.71 | 11.13 | 10.70 | 11.09 | 2,976,518 | +0.40(+3.72%) |
Mar 11, 2015 | 10.77 | 10.82 | 10.57 | 10.69 | 2,359,930 | -0.11(-0.98%) |
Mar 10, 2015 | 10.77 | 10.87 | 10.56 | 10.80 | 1,612,744 | -0.01(-0.06%) |
Mar 09, 2015 | 10.74 | 10.88 | 10.67 | 10.80 | 2,024,947 | +0.12(+1.11%) |
Mar 06, 2015 | 10.89 | 11.01 | 10.66 | 10.69 | 2,351,955 | -0.22(-1.99%) |
Mar 05, 2015 | 10.91 | 11.03 | 10.72 | 10.90 | 1,923,038 | +0.04(+0.40%) |
Mar 04, 2015 | 11.11 | 11.14 | 10.85 | 10.86 | 1,652,160 | -0.28(-2.51%) |
Mar 03, 2015 | 11.16 | 11.20 | 11.05 | 11.14 | 1,386,686 | -0.04(-0.33%) |
Mar 02, 2015 | 11.25 | 11.34 | 11.09 | 11.18 | 1,545,186 | -0.07(-0.66%) |
Feb 27, 2015 | 11.05 | 11.38 | 11.00 | 11.25 | 3,043,880 | +0.22(+2.03%) |
Feb 26, 2015 | 10.95 | 11.08 | 10.84 | 11.03 | 1,640,499 | +0.04(+0.40%) |
Feb 25, 2015 | 10.80 | 11.00 | 10.72 | 10.98 | 2,084,248 | +0.13(+1.20%) |
Feb 24, 2015 | 11.02 | 11.18 | 10.84 | 10.85 | 2,276,797 | -0.22(-1.96%) |
Feb 23, 2015 | 11.20 | 11.25 | 11.00 | 11.07 | 2,026,685 | -0.11(-1.00%) |
Feb 20, 2015 | 11.13 | 11.21 | 10.97 | 11.18 | 2,312,947 | +0.09(+0.78%) |
Feb 19, 2015 | 11.08 | 11.28 | 11.07 | 11.10 | 2,034,817 | -0.01(-0.11%) |
Feb 18, 2015 | 11.61 | 11.70 | 11.06 | 11.11 | 4,417,389 | -0.58(-4.94%) |
Feb 17, 2015 | 11.81 | 11.90 | 11.67 | 11.69 | 1,576,814 | -0.12(-1.05%) |
Feb 13, 2015 | 11.53 | 11.81 | 11.81 | 11.81 | 1,499,779 | +0.30(+2.65%) |
Feb 12, 2015 | 11.48 | 11.62 | 11.30 | 11.51 | 1,649,855 | +0.12(+1.09%) |
Feb 11, 2015 | 11.53 | 11.59 | 11.38 | 11.38 | 1,708,678 | -0.11(-0.97%) |
Feb 10, 2015 | 11.64 | 11.68 | 11.41 | 11.49 | 1,604,663 | +0.01(+0.05%) |
Feb 09, 2015 | 11.39 | 11.66 | 11.30 | 11.49 | 1,950,301 | -0.04(-0.32%) |
Feb 06, 2015 | 11.65 | 11.72 | 11.48 | 11.53 | 1,733,354 | -0.06(-0.54%) |
Feb 05, 2015 | 11.75 | 11.84 | 11.56 | 11.59 | 1,552,302 | -0.13(-1.11%) |
Feb 04, 2015 | 11.66 | 11.93 | 11.51 | 11.72 | 3,354,763 | -0.07(-0.58%) |
Feb 03, 2015 | 11.38 | 11.80 | 11.37 | 11.79 | 1,984,721 | +0.46(+4.06%) |
Feb 02, 2015 | 11.25 | 11.34 | 10.98 | 11.33 | 4,073,606 | -0.34(-2.93%) |
Jan 30, 2015 | 11.99 | 12.00 | 11.54 | 11.67 | 2,287,481 | -0.60(-4.86%) |
Jan 29, 2015 | 12.21 | 12.30 | 12.03 | 12.26 | 893,434 | +0.13(+1.08%) |
Jan 28, 2015 | 12.55 | 12.56 | 12.09 | 12.13 | 1,037,685 | -0.32(-2.55%) |
Jan 27, 2015 | 12.28 | 12.51 | 12.19 | 12.45 | 1,357,955 | +0.07(+0.60%) |
Jan 26, 2015 | 12.28 | 12.45 | 12.20 | 12.38 | 1,277,937 | +0.06(+0.45%) |
Jan 23, 2015 | 12.50 | 12.51 | 12.13 | 12.32 | 1,432,214 | -0.19(-1.54%) |
Jan 22, 2015 | 12.50 | 12.66 | 12.42 | 12.51 | 1,292,105 | +0.15(+1.21%) |
Jan 21, 2015 | 12.35 | 12.46 | 12.24 | 12.36 | 873,939 | -0.02(-0.20%) |
Jan 20, 2015 | 12.49 | 12.54 | 12.15 | 12.39 | 1,545,399 | -0.09(-0.70%) |
Jan 16, 2015 | 12.41 | 12.48 | 12.23 | 12.48 | 1,806,838 | +0.08(+0.65%) |
Jan 15, 2015 | 12.71 | 12.74 | 12.26 | 12.39 | 1,846,174 | -0.27(-2.11%) |
Jan 14, 2015 | 12.93 | 12.95 | 12.46 | 12.66 | 2,875,659 | -0.41(-3.14%) |
Jan 13, 2015 | 13.42 | 13.53 | 12.95 | 13.07 | 2,421,307 | -0.25(-1.91%) |
Jan 12, 2015 | 12.97 | 13.34 | 12.95 | 13.33 | 1,448,414 | +0.40(+3.12%) |
Jan 09, 2015 | 13.20 | 13.23 | 12.89 | 12.92 | 1,732,483 | -0.33(-2.48%) |
Jan 08, 2015 | 13.36 | 13.46 | 12.89 | 13.25 | 2,369,581 | -0.02(-0.14%) |
Jan 07, 2015 | 12.94 | 13.35 | 12.93 | 13.27 | 1,946,757 | +0.50(+3.89%) |
Jan 06, 2015 | 12.87 | 13.00 | 12.68 | 12.77 | 2,330,593 | -0.04(-0.34%) |
Jan 05, 2015 | 12.77 | 12.92 | 12.53 | 12.82 | 1,619,960 | +0.00(+0.00%) |
Jan 02, 2015 | 13.20 | 13.20 | 12.65 | 12.82 | 973,450 | -0.28(-2.13%) |
Dec 31, 2014 | 13.17 | 13.10 | 13.10 | 13.10 | 1,173,040 | -0.04(-0.28%) |
Dec 30, 2014 | 13.03 | 13.22 | 12.95 | 13.13 | 1,066,561 | +0.05(+0.38%) |
Dec 29, 2014 | 12.68 | 13.18 | 12.68 | 13.08 | 1,242,786 | +0.43(+3.44%) |
Dec 26, 2014 | 12.77 | 12.94 | 12.64 | 12.65 | 647,198 | -0.04(-0.29%) |
Dec 24, 2014 | 12.94 | 12.69 | 12.69 | 12.69 | 670,056 | -0.21(-1.64%) |
Dec 23, 2014 | 12.84 | 13.11 | 12.79 | 12.90 | 1,081,090 | +0.18(+1.42%) |
Dec 22, 2014 | 12.58 | 12.74 | 12.55 | 12.72 | 987,635 | +0.02(+0.20%) |
Dec 19, 2014 | 12.64 | 12.77 | 12.48 | 12.69 | 2,453,488 | +0.07(+0.54%) |
Dec 18, 2014 | 12.67 | 12.79 | 12.43 | 12.62 | 1,387,304 | +0.15(+1.20%) |
Dec 17, 2014 | 12.33 | 12.53 | 12.23 | 12.48 | 1,536,186 | +0.21(+1.72%) |
Dec 16, 2014 | 12.43 | 12.80 | 12.26 | 12.26 | 1,849,622 | -0.17(-1.40%) |
Dec 15, 2014 | 12.48 | 12.66 | 12.25 | 12.44 | 2,463,357 | -0.05(-0.42%) |
Dec 12, 2014 | 12.53 | 12.87 | 12.48 | 12.49 | 1,803,955 | -0.15(-1.21%) |
Dec 11, 2014 | 12.68 | 13.09 | 12.60 | 12.64 | 1,449,592 | +0.06(+0.49%) |
Dec 10, 2014 | 12.76 | 12.90 | 12.56 | 12.58 | 1,744,321 | -0.18(-1.44%) |
Dec 09, 2014 | 12.28 | 12.80 | 12.25 | 12.77 | 2,764,050 | +0.39(+3.18%) |
Dec 08, 2014 | 12.55 | 12.60 | 12.27 | 12.37 | 1,335,319 | -0.19(-1.52%) |
Dec 05, 2014 | 12.34 | 12.61 | 12.33 | 12.56 | 2,141,667 | +0.23(+1.89%) |
Dec 04, 2014 | 13.37 | 13.39 | 12.23 | 12.33 | 6,279,316 | -1.29(-9.47%) |
Dec 03, 2014 | 13.49 | 13.90 | 13.38 | 13.62 | 2,010,314 | +0.17(+1.28%) |
Dec 02, 2014 | 13.41 | 13.57 | 13.33 | 13.45 | 2,006,922 | +0.03(+0.23%) |
Dec 01, 2014 | 13.81 | 13.86 | 13.27 | 13.42 | 1,872,290 | -0.51(-3.66%) |
Nov 28, 2014 | 13.89 | 14.09 | 13.83 | 13.93 | 1,115,143 | +0.08(+0.58%) |
Nov 26, 2014 | 14.04 | 13.85 | 13.85 | 13.85 | 805,969 | -0.21(-1.49%) |
Nov 25, 2014 | 14.07 | 14.25 | 13.93 | 14.06 | 831,645 | +0.04(+0.26%) |
Nov 24, 2014 | 13.76 | 14.06 | 13.74 | 14.02 | 1,410,630 | +0.32(+2.33%) |
Nov 21, 2014 | 13.87 | 13.97 | 13.65 | 13.70 | 1,205,280 | +0.07(+0.50%) |
Nov 20, 2014 | 13.44 | 13.79 | 13.44 | 13.63 | 1,016,937 | +0.12(+0.91%) |
Nov 19, 2014 | 13.47 | 13.61 | 13.33 | 13.51 | 747,258 | +0.05(+0.37%) |
Nov 18, 2014 | 13.35 | 13.53 | 13.30 | 13.46 | 1,139,216 | +0.05(+0.37%) |
Nov 17, 2014 | 13.47 | 13.50 | 13.29 | 13.41 | 758,032 | -0.07(-0.55%) |
Nov 14, 2014 | 13.32 | 13.51 | 13.21 | 13.49 | 911,715 | +0.18(+1.34%) |
Nov 13, 2014 | 13.57 | 13.66 | 13.22 | 13.31 | 637,980 | -0.26(-1.90%) |
Nov 12, 2014 | 13.21 | 13.63 | 13.14 | 13.57 | 1,232,065 | +0.28(+2.08%) |
Nov 11, 2014 | 13.16 | 13.30 | 13.14 | 13.29 | 652,547 | +0.10(+0.79%) |
Nov 10, 2014 | 13.33 | 13.44 | 13.02 | 13.19 | 1,118,002 | -0.18(-1.33%) |
Nov 07, 2014 | 13.49 | 13.62 | 13.33 | 13.36 | 1,058,401 | -0.25(-1.85%) |
Nov 06, 2014 | 13.43 | 13.70 | 13.43 | 13.62 | 812,440 | +0.20(+1.51%) |
Nov 05, 2014 | 13.05 | 13.44 | 13.04 | 13.41 | 1,089,901 | +0.42(+3.22%) |
Nov 04, 2014 | 13.44 | 13.47 | 12.91 | 12.99 | 1,821,450 | -0.48(-3.56%) |
Nov 03, 2014 | 13.59 | 13.65 | 13.44 | 13.47 | 842,874 | -0.15(-1.08%) |
Oct 31, 2014 | 13.98 | 14.04 | 13.60 | 13.62 | 1,209,564 | -0.12(-0.89%) |
Oct 30, 2014 | 13.50 | 13.84 | 13.49 | 13.74 | 902,801 | +0.20(+1.50%) |
Oct 29, 2014 | 13.57 | 13.69 | 13.47 | 13.54 | 963,319 | -0.04(-0.32%) |
Oct 28, 2014 | 13.14 | 13.58 | 13.02 | 13.58 | 1,335,065 | +0.43(+3.27%) |
Oct 27, 2014 | 12.94 | 13.17 | 12.97 | 13.15 | 637,156 | +0.18(+1.42%) |
Oct 24, 2014 | 13.09 | 13.09 | 12.88 | 12.97 | 738,917 | -0.18(-1.36%) |
Oct 23, 2014 | 12.95 | 13.22 | 12.90 | 13.15 | 929,125 | +0.31(+2.39%) |
Oct 22, 2014 | 12.95 | 13.11 | 12.84 | 12.84 | 1,427,864 | -0.06(-0.48%) |
Oct 21, 2014 | 12.72 | 12.96 | 12.61 | 12.90 | 1,581,920 | +0.26(+2.09%) |
Oct 20, 2014 | 12.40 | 12.67 | 12.40 | 12.64 | 1,446,886 | +0.16(+1.28%) |
Oct 17, 2014 | 13.03 | 13.03 | 12.42 | 12.48 | 2,266,172 | -0.48(-3.70%) |
Oct 16, 2014 | 12.76 | 13.01 | 12.72 | 12.96 | 1,528,944 | -0.01(-0.09%) |
Oct 15, 2014 | 13.11 | 13.33 | 12.86 | 12.97 | 2,014,891 | -0.24(-1.81%) |
Oct 14, 2014 | 13.15 | 13.44 | 13.06 | 13.21 | 1,584,120 | +0.18(+1.37%) |
Oct 13, 2014 | 12.70 | 13.27 | 12.60 | 13.03 | 2,109,862 | +0.32(+2.51%) |
Oct 10, 2014 | 12.87 | 12.98 | 12.70 | 12.71 | 2,081,644 | -0.20(-1.52%) |
Oct 09, 2014 | 13.34 | 13.34 | 12.90 | 12.91 | 1,665,121 | -0.52(-3.89%) |
Oct 08, 2014 | 13.06 | 13.44 | 12.99 | 13.43 | 1,312,815 | +0.34(+2.63%) |
Oct 07, 2014 | 13.22 | 13.34 | 13.08 | 13.09 | 1,084,857 | -0.21(-1.57%) |
Oct 06, 2014 | 13.65 | 13.65 | 13.29 | 13.30 | 1,132,016 | -0.30(-2.21%) |
Oct 03, 2014 | 13.72 | 13.83 | 13.58 | 13.60 | 1,216,455 | +0.01(+0.04%) |
Oct 02, 2014 | 13.39 | 13.65 | 13.36 | 13.59 | 1,289,998 | +0.17(+1.24%) |
Oct 01, 2014 | 13.43 | 13.56 | 13.31 | 13.43 | 2,513,998 | -0.07(-0.55%) |
Sep 30, 2014 | 13.68 | 13.73 | 13.43 | 13.50 | 1,792,359 | -0.19(-1.39%) |
Sep 29, 2014 | 13.73 | 13.80 | 13.63 | 13.69 | 1,336,895 | -0.15(-1.07%) |
Sep 26, 2014 | 13.90 | 13.98 | 13.70 | 13.84 | 958,870 | -0.06(-0.44%) |
Sep 25, 2014 | 13.86 | 13.98 | 13.66 | 13.90 | 2,540,643 | +0.00(+0.00%) |
Sep 24, 2014 | 13.67 | 13.91 | 13.56 | 13.90 | 1,252,055 | +0.21(+1.53%) |
Sep 23, 2014 | 13.68 | 13.87 | 13.68 | 13.69 | 1,165,276 | -0.09(-0.62%) |
Sep 22, 2014 | 14.07 | 14.09 | 13.75 | 13.78 | 1,471,234 | -0.33(-2.31%) |
Sep 19, 2014 | 14.41 | 14.59 | 14.05 | 14.10 | 3,233,491 | -0.10(-0.69%) |
Sep 18, 2014 | 14.13 | 14.35 | 14.12 | 14.20 | 1,368,693 | +0.09(+0.61%) |
Sep 17, 2014 | 14.00 | 14.19 | 13.92 | 14.11 | 1,875,501 | +0.09(+0.66%) |
Sep 16, 2014 | 13.95 | 14.11 | 13.93 | 14.02 | 1,840,925 | +0.01(+0.04%) |
Sep 15, 2014 | 14.07 | 14.21 | 14.00 | 14.01 | 1,873,737 | -0.10(-0.74%) |
Sep 12, 2014 | 14.07 | 14.14 | 14.00 | 14.12 | 3,218,034 | +0.05(+0.35%) |
Sep 11, 2014 | 13.98 | 14.08 | 13.92 | 14.07 | 1,207,430 | +0.06(+0.39%) |
Sep 10, 2014 | 13.95 | 14.08 | 13.85 | 14.01 | 1,283,625 | +0.02(+0.13%) |
Sep 09, 2014 | 14.28 | 14.33 | 13.97 | 14.00 | 2,049,952 | -0.34(-2.36%) |
Sep 08, 2014 | 14.27 | 14.40 | 14.21 | 14.33 | 1,836,379 | +0.08(+0.54%) |
Sep 05, 2014 | 14.04 | 14.39 | 13.86 | 14.26 | 3,364,955 | +0.14(+0.99%) |
Sep 04, 2014 | 14.20 | 14.23 | 14.04 | 14.12 | 2,370,443 | -0.05(-0.34%) |
Sep 03, 2014 | 14.25 | 14.49 | 14.14 | 14.17 | 2,384,953 | -0.08(-0.56%) |
Sep 02, 2014 | 14.23 | 14.24 | 14.08 | 14.25 | 3,170,839 | -0.02(-0.13%) |
Aug 29, 2014 | 14.24 | 14.26 | 14.26 | 14.26 | 4,289,787 | +0.04(+0.26%) |
Aug 28, 2014 | 14.34 | 14.42 | 14.14 | 14.23 | 9,185,475 | -1.38(-8.81%) |
Aug 27, 2014 | 15.74 | 15.82 | 15.46 | 15.60 | 3,821,232 | -0.12(-0.74%) |
Aug 26, 2014 | 15.80 | 16.11 | 15.68 | 15.72 | 2,209,553 | -0.04(-0.27%) |
Aug 25, 2014 | 15.74 | 15.89 | 15.74 | 15.76 | 1,029,563 | +0.02(+0.12%) |
Aug 22, 2014 | 15.34 | 15.81 | 15.27 | 15.74 | 1,939,587 | +0.43(+2.78%) |
Aug 21, 2014 | 15.10 | 15.43 | 14.97 | 15.32 | 3,091,902 | -0.41(-2.59%) |
Aug 20, 2014 | 15.68 | 15.81 | 15.58 | 15.72 | 1,440,120 | +0.05(+0.35%) |
Aug 19, 2014 | 15.68 | 15.86 | 15.41 | 15.67 | 2,160,502 | -0.30(-1.87%) |
Aug 18, 2014 | 15.67 | 16.00 | 15.66 | 15.97 | 1,221,549 | +0.41(+2.62%) |
Aug 15, 2014 | 15.64 | 15.64 | 15.38 | 15.56 | 1,401,303 | +0.05(+0.35%) |
Aug 14, 2014 | 15.37 | 15.53 | 15.21 | 15.51 | 1,598,315 | +0.27(+1.76%) |
Aug 13, 2014 | 15.80 | 15.84 | 15.15 | 15.24 | 1,891,800 | -0.58(-3.69%) |
Aug 12, 2014 | 15.97 | 16.08 | 15.76 | 15.82 | 1,292,466 | -0.16(-1.03%) |
Aug 11, 2014 | 16.28 | 16.33 | 15.83 | 15.99 | 1,782,314 | -0.23(-1.43%) |
Aug 08, 2014 | 15.88 | 16.24 | 15.88 | 16.22 | 956,310 | +0.38(+2.38%) |
Aug 07, 2014 | 16.19 | 16.23 | 15.77 | 15.84 | 1,035,502 | -0.27(-1.66%) |
Aug 06, 2014 | 15.72 | 16.21 | 15.72 | 16.11 | 754,550 | +0.26(+1.65%) |
Aug 05, 2014 | 15.97 | 16.19 | 15.76 | 15.85 | 1,361,923 | -0.15(-0.91%) |
Aug 04, 2014 | 15.87 | 16.02 | 15.80 | 15.99 | 553,005 | +0.18(+1.16%) |
Aug 01, 2014 | 15.85 | 15.91 | 15.58 | 15.81 | 1,083,828 | -0.02(-0.12%) |
Jul 31, 2014 | 16.05 | 16.23 | 15.80 | 15.83 | 1,265,027 | -0.38(-2.36%) |
Jul 30, 2014 | 16.07 | 16.25 | 15.99 | 16.21 | 551,963 | +0.25(+1.56%) |
Jul 29, 2014 | 15.99 | 16.13 | 15.90 | 15.96 | 690,155 | -0.02(-0.11%) |
Jul 28, 2014 | 16.06 | 16.08 | 15.83 | 15.98 | 914,311 | -0.12(-0.76%) |
Jul 25, 2014 | 16.22 | 16.33 | 16.05 | 16.10 | 868,954 | -0.27(-1.64%) |
Jul 24, 2014 | 16.28 | 16.56 | 16.28 | 16.37 | 1,094,257 | +0.06(+0.37%) |
Jul 23, 2014 | 16.31 | 16.45 | 16.22 | 16.31 | 764,260 | +0.00(+0.00%) |
Jul 22, 2014 | 16.36 | 16.46 | 16.29 | 16.31 | 681,053 | -0.02(-0.11%) |
Jul 21, 2014 | 16.44 | 16.49 | 16.22 | 16.33 | 864,245 | -0.18(-1.11%) |
Jul 18, 2014 | 16.14 | 16.54 | 16.04 | 16.51 | 861,104 | +0.37(+2.30%) |
Jul 17, 2014 | 16.35 | 16.38 | 16.13 | 16.14 | 1,525,900 | -0.23(-1.41%) |
Jul 16, 2014 | 16.58 | 16.62 | 16.22 | 16.37 | 1,391,439 | -0.17(-1.03%) |
Jul 15, 2014 | 16.57 | 16.70 | 16.52 | 16.54 | 959,108 | -0.10(-0.59%) |
Jul 14, 2014 | 16.62 | 16.65 | 16.49 | 16.64 | 1,071,827 | +0.09(+0.55%) |
Jul 11, 2014 | 16.78 | 16.84 | 16.51 | 16.55 | 1,102,705 | -0.27(-1.59%) |
Jul 10, 2014 | 16.91 | 17.10 | 16.80 | 16.81 | 1,258,347 | -0.34(-1.99%) |
Jul 09, 2014 | 17.30 | 17.38 | 17.05 | 17.15 | 1,477,084 | -0.16(-0.91%) |
Jul 08, 2014 | 17.26 | 17.54 | 17.06 | 17.31 | 3,104,520 | +0.65(+3.87%) |
Jul 07, 2014 | 16.76 | 16.96 | 16.66 | 16.67 | 1,216,906 | -0.08(-0.47%) |
Jul 03, 2014 | 16.56 | 16.75 | 16.75 | 16.75 | 1,546,716 | +0.32(+1.96%) |
Jul 02, 2014 | 16.51 | 16.60 | 16.28 | 16.42 | 1,294,957 | -0.19(-1.14%) |
Jul 01, 2014 | 16.41 | 16.76 | 16.37 | 16.61 | 1,288,617 | +0.18(+1.11%) |
Jun 30, 2014 | 16.72 | 16.72 | 16.42 | 16.43 | 1,660,603 | -0.30(-1.82%) |
Jun 27, 2014 | 16.44 | 16.83 | 16.44 | 16.73 | 8,793,713 | +0.26(+1.59%) |
Jun 26, 2014 | 16.60 | 16.60 | 16.40 | 16.47 | 722,338 | -0.13(-0.77%) |
Jun 25, 2014 | 16.41 | 16.62 | 16.28 | 16.60 | 1,003,533 | +0.17(+1.04%) |
Jun 24, 2014 | 16.36 | 16.72 | 16.32 | 16.43 | 1,330,231 | +0.04(+0.22%) |
Jun 23, 2014 | 16.22 | 16.55 | 16.22 | 16.39 | 1,412,379 | +0.20(+1.24%) |
Jun 20, 2014 | 16.14 | 16.22 | 16.02 | 16.19 | 1,580,253 | +0.11(+0.68%) |
Jun 19, 2014 | 16.39 | 16.41 | 16.02 | 16.08 | 821,192 | -0.32(-1.97%) |
Jun 18, 2014 | 16.36 | 16.44 | 16.19 | 16.41 | 932,797 | +0.05(+0.30%) |
Jun 17, 2014 | 16.29 | 16.51 | 16.22 | 16.36 | 973,205 | +0.03(+0.19%) |
Jun 16, 2014 | 15.83 | 16.43 | 15.83 | 16.33 | 1,783,274 | +0.47(+2.99%) |
Jun 13, 2014 | 15.77 | 15.89 | 15.61 | 15.85 | 992,616 | +0.16(+1.05%) |
Jun 12, 2014 | 15.63 | 15.76 | 15.44 | 15.69 | 1,203,250 | +0.01(+0.04%) |
Jun 11, 2014 | 15.71 | 15.74 | 15.55 | 15.68 | 651,729 | -0.10(-0.62%) |
Jun 10, 2014 | 15.69 | 15.78 | 15.57 | 15.78 | 824,227 | +0.26(+1.67%) |
Jun 06, 2014 | 15.48 | 15.70 | 15.48 | 15.52 | 878,697 | +0.11(+0.70%) |
Jun 05, 2014 | 15.39 | 15.54 | 15.18 | 15.41 | 853,007 | -0.05(-0.31%) |
Jun 04, 2014 | 15.45 | 15.57 | 15.37 | 15.46 | 654,995 | +0.01(+0.04%) |
Jun 03, 2014 | 15.36 | 15.50 | 15.29 | 15.45 | 1,855,329 | +0.06(+0.39%) |