Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.03 | 13.89 | 12.86 | 13.70 | 28,074 | +0.58(+4.42%) |
May 28, 2015 | 13.07 | 13.42 | 12.80 | 13.12 | 377,305 | -0.07(-0.53%) |
May 27, 2015 | 13.50 | 13.50 | 13.08 | 13.19 | 35,478 | -0.33(-2.44%) |
May 26, 2015 | 13.60 | 13.65 | 13.18 | 13.52 | 25,988 | -0.08(-0.59%) |
May 22, 2015 | 13.45 | 13.60 | 13.60 | 13.60 | 23,500 | +0.11(+0.82%) |
May 21, 2015 | 13.50 | 13.97 | 13.38 | 13.49 | 22,775 | +0.07(+0.52%) |
May 20, 2015 | 13.05 | 13.77 | 12.77 | 13.42 | 37,805 | +0.48(+3.71%) |
May 19, 2015 | 12.68 | 12.97 | 12.68 | 12.94 | 27,194 | +0.18(+1.41%) |
May 18, 2015 | 12.70 | 12.82 | 12.35 | 12.76 | 32,394 | +0.43(+3.49%) |
May 15, 2015 | 12.60 | 12.80 | 12.20 | 12.33 | 53,823 | -0.27(-2.14%) |
May 14, 2015 | 12.39 | 12.64 | 12.36 | 12.60 | 17,779 | +0.27(+2.19%) |
May 13, 2015 | 12.47 | 12.48 | 12.25 | 12.33 | 12,091 | -0.17(-1.36%) |
May 12, 2015 | 12.75 | 12.75 | 12.37 | 12.50 | 15,749 | -0.27(-2.11%) |
May 11, 2015 | 12.68 | 12.88 | 12.45 | 12.77 | 19,514 | +0.02(+0.16%) |
May 08, 2015 | 12.35 | 12.79 | 12.30 | 12.75 | 76,687 | +0.64(+5.28%) |
May 07, 2015 | 12.01 | 12.80 | 11.99 | 12.11 | 35,884 | +0.02(+0.17%) |
May 06, 2015 | 12.18 | 12.68 | 11.63 | 12.09 | 46,399 | +0.00(+0.00%) |
May 05, 2015 | 13.48 | 13.89 | 12.08 | 12.09 | 99,049 | -0.80(-6.21%) |
May 04, 2015 | 12.75 | 13.88 | 12.58 | 12.89 | 53,609 | +0.09(+0.70%) |
May 01, 2015 | 13.28 | 13.32 | 12.09 | 12.80 | 78,589 | -0.47(-3.54%) |
Apr 30, 2015 | 13.45 | 13.68 | 12.26 | 13.27 | 72,364 | -0.25(-1.85%) |
Apr 29, 2015 | 13.49 | 14.06 | 13.28 | 13.52 | 41,600 | +0.04(+0.30%) |
Apr 28, 2015 | 13.45 | 13.56 | 12.53 | 13.48 | 33,098 | +0.03(+0.22%) |
Apr 27, 2015 | 13.94 | 14.05 | 13.38 | 13.45 | 54,953 | -0.36(-2.61%) |
Apr 24, 2015 | 13.83 | 14.02 | 13.81 | 13.81 | 6,760 | +0.07(+0.51%) |
Apr 23, 2015 | 13.63 | 13.80 | 13.63 | 13.74 | 15,734 | +0.11(+0.81%) |
Apr 22, 2015 | 13.56 | 13.72 | 13.40 | 13.63 | 10,240 | +0.12(+0.89%) |
Apr 21, 2015 | 13.80 | 14.20 | 13.34 | 13.51 | 20,466 | -0.21(-1.53%) |
Apr 20, 2015 | 13.58 | 13.74 | 13.58 | 13.72 | 7,546 | +0.17(+1.25%) |
Apr 17, 2015 | 13.99 | 14.25 | 13.48 | 13.55 | 22,418 | -0.58(-4.10%) |
Apr 16, 2015 | 13.91 | 14.29 | 13.91 | 14.13 | 13,932 | +0.25(+1.80%) |
Apr 15, 2015 | 13.51 | 14.07 | 13.44 | 13.88 | 27,543 | +0.39(+2.89%) |
Apr 14, 2015 | 13.27 | 13.58 | 13.14 | 13.49 | 28,359 | +0.26(+1.97%) |
Apr 13, 2015 | 13.57 | 13.57 | 13.12 | 13.23 | 19,257 | -0.35(-2.58%) |
Apr 10, 2015 | 13.37 | 13.59 | 13.12 | 13.58 | 27,669 | +0.35(+2.65%) |
Apr 09, 2015 | 13.32 | 13.61 | 13.10 | 13.23 | 14,990 | -0.05(-0.38%) |
Apr 08, 2015 | 13.04 | 13.66 | 12.64 | 13.28 | 28,091 | +0.18(+1.37%) |
Apr 07, 2015 | 12.97 | 13.42 | 12.97 | 13.10 | 29,521 | +0.06(+0.46%) |
Apr 06, 2015 | 12.89 | 13.21 | 12.23 | 13.04 | 26,712 | +0.02(+0.15%) |
Apr 02, 2015 | 13.10 | 13.02 | 13.02 | 13.02 | 50,800 | -0.08(-0.61%) |
Apr 01, 2015 | 13.98 | 13.98 | 12.82 | 13.10 | 87,727 | -0.98(-6.96%) |
Mar 31, 2015 | 13.17 | 14.16 | 12.86 | 14.08 | 119,280 | +0.81(+6.10%) |
Mar 30, 2015 | 13.29 | 14.28 | 13.15 | 13.27 | 21,008 | +0.03(+0.23%) |
Mar 27, 2015 | 13.03 | 13.33 | 11.44 | 13.24 | 45,020 | +0.22(+1.69%) |
Mar 26, 2015 | 13.25 | 13.43 | 12.79 | 13.02 | 67,591 | -0.23(-1.74%) |
Mar 25, 2015 | 14.13 | 14.40 | 13.20 | 13.25 | 43,938 | -0.92(-6.49%) |
Mar 24, 2015 | 14.04 | 14.83 | 14.04 | 14.17 | 20,873 | +0.08(+0.57%) |
Mar 23, 2015 | 14.32 | 14.84 | 14.03 | 14.09 | 95,374 | -0.32(-2.22%) |
Mar 20, 2015 | 14.50 | 14.87 | 14.26 | 14.41 | 92,230 | -0.11(-0.76%) |
Mar 19, 2015 | 14.70 | 14.98 | 14.35 | 14.52 | 98,842 | -0.23(-1.56%) |
Mar 18, 2015 | 14.68 | 14.95 | 14.23 | 14.75 | 60,427 | +0.12(+0.82%) |
Mar 17, 2015 | 14.49 | 14.75 | 14.42 | 14.63 | 162,017 | +0.02(+0.14%) |
Mar 16, 2015 | 14.15 | 14.62 | 13.89 | 14.61 | 63,240 | +0.47(+3.32%) |
Mar 13, 2015 | 14.40 | 14.50 | 14.01 | 14.14 | 42,077 | -0.21(-1.46%) |
Mar 12, 2015 | 14.23 | 14.50 | 14.12 | 14.35 | 46,422 | +0.27(+1.92%) |
Mar 11, 2015 | 13.88 | 14.14 | 13.63 | 14.08 | 37,314 | +0.26(+1.88%) |
Mar 10, 2015 | 13.61 | 13.90 | 13.59 | 13.82 | 45,919 | +0.00(+0.00%) |
Mar 09, 2015 | 14.10 | 14.10 | 13.75 | 13.82 | 50,738 | -0.18(-1.29%) |
Mar 06, 2015 | 13.90 | 14.25 | 13.85 | 14.00 | 120,782 | +0.07(+0.50%) |
Mar 05, 2015 | 14.09 | 14.25 | 13.81 | 13.93 | 67,719 | -0.29(-2.04%) |
Mar 04, 2015 | 14.03 | 14.22 | 14.18 | 14.22 | 144,977 | +0.04(+0.28%) |
Mar 03, 2015 | 14.59 | 14.99 | 13.91 | 14.18 | 67,052 | -0.26(-1.80%) |
Mar 02, 2015 | 14.07 | 15.04 | 14.00 | 14.44 | 192,742 | +0.37(+2.63%) |
Feb 27, 2015 | 14.07 | 14.52 | 13.29 | 14.07 | 394,789 | -0.07(-0.50%) |
Feb 26, 2015 | 14.01 | 14.49 | 13.89 | 14.14 | 118,544 | +0.07(+0.50%) |
Feb 25, 2015 | 14.12 | 14.45 | 13.63 | 14.07 | 135,242 | +0.01(+0.07%) |
Feb 24, 2015 | 14.00 | 14.33 | 13.16 | 14.06 | 86,995 | +0.00(+0.00%) |
Feb 23, 2015 | 13.56 | 14.32 | 13.00 | 14.06 | 68,324 | +0.80(+6.03%) |
Feb 20, 2015 | 13.16 | 13.55 | 12.93 | 13.26 | 87,208 | +0.16(+1.22%) |
Feb 19, 2015 | 12.97 | 13.71 | 12.82 | 13.10 | 42,822 | +0.17(+1.31%) |
Feb 18, 2015 | 12.99 | 13.06 | 12.79 | 12.93 | 26,710 | +0.01(+0.08%) |
Feb 17, 2015 | 12.68 | 13.15 | 12.01 | 12.92 | 32,346 | +0.26(+2.05%) |
Feb 13, 2015 | 13.13 | 12.66 | 12.66 | 12.66 | 35,000 | -0.53(-4.02%) |
Feb 12, 2015 | 13.05 | 13.37 | 12.71 | 13.19 | 62,188 | +0.20(+1.54%) |
Feb 11, 2015 | 12.86 | 13.04 | 12.09 | 12.99 | 46,937 | +0.05(+0.39%) |
Feb 10, 2015 | 12.77 | 14.36 | 12.63 | 12.94 | 25,927 | +0.18(+1.41%) |
Feb 09, 2015 | 13.05 | 13.21 | 12.76 | 12.76 | 27,072 | -0.40(-3.04%) |
Feb 06, 2015 | 12.96 | 13.34 | 12.79 | 13.16 | 107,116 | +0.16(+1.23%) |
Feb 05, 2015 | 12.77 | 13.11 | 12.12 | 13.00 | 44,716 | +0.35(+2.77%) |
Feb 04, 2015 | 12.30 | 12.97 | 12.14 | 12.65 | 77,418 | +0.23(+1.85%) |
Feb 03, 2015 | 11.98 | 12.44 | 11.89 | 12.42 | 59,129 | +0.53(+4.46%) |
Feb 02, 2015 | 11.84 | 11.96 | 11.36 | 11.89 | 123,831 | +0.13(+1.11%) |
Jan 30, 2015 | 12.20 | 12.39 | 11.47 | 11.76 | 1,164,184 | -0.17(-1.42%) |
Jan 29, 2015 | 12.65 | 12.65 | 11.90 | 11.93 | 51,097 | -1.39(-10.44%) |
Jan 28, 2015 | 13.53 | 13.53 | 13.05 | 13.32 | 11,861 | -0.20(-1.48%) |
Jan 27, 2015 | 13.94 | 13.94 | 13.31 | 13.52 | 55,998 | -0.51(-3.64%) |
Jan 26, 2015 | 13.95 | 14.34 | 13.49 | 14.03 | 11,356 | +0.03(+0.21%) |
Jan 23, 2015 | 14.27 | 14.27 | 13.87 | 14.00 | 95,752 | -0.31(-2.17%) |
Jan 22, 2015 | 14.12 | 14.45 | 13.73 | 14.31 | 35,143 | +0.21(+1.49%) |
Jan 21, 2015 | 14.17 | 14.20 | 13.04 | 14.10 | 61,925 | -0.18(-1.26%) |
Jan 20, 2015 | 14.57 | 14.87 | 14.00 | 14.28 | 23,057 | -0.29(-1.99%) |
Jan 16, 2015 | 14.13 | 14.65 | 13.97 | 14.57 | 39,709 | +0.36(+2.53%) |
Jan 15, 2015 | 14.02 | 14.34 | 13.36 | 14.21 | 39,660 | +0.13(+0.92%) |
Jan 14, 2015 | 13.74 | 14.19 | 13.73 | 14.08 | 16,419 | +0.20(+1.44%) |
Jan 13, 2015 | 13.73 | 13.98 | 13.69 | 13.88 | 36,393 | +0.29(+2.13%) |
Jan 12, 2015 | 13.25 | 13.75 | 13.13 | 13.59 | 17,653 | +0.30(+2.26%) |
Jan 09, 2015 | 13.26 | 13.60 | 13.21 | 13.29 | 13,453 | -0.02(-0.15%) |
Jan 08, 2015 | 12.82 | 13.33 | 12.82 | 13.31 | 31,301 | +0.48(+3.74%) |
Jan 07, 2015 | 13.05 | 13.12 | 12.39 | 12.83 | 54,053 | -0.09(-0.70%) |
Jan 06, 2015 | 13.59 | 13.59 | 12.74 | 12.92 | 50,401 | -0.55(-4.08%) |
Jan 05, 2015 | 13.61 | 13.90 | 13.42 | 13.47 | 206,546 | -0.15(-1.10%) |
Jan 02, 2015 | 13.66 | 13.89 | 13.27 | 13.62 | 29,874 | +0.00(+0.00%) |
Dec 31, 2014 | 13.67 | 13.62 | 13.62 | 13.62 | 14,300 | -0.05(-0.37%) |
Dec 30, 2014 | 13.46 | 13.82 | 13.01 | 13.67 | 52,952 | +0.26(+1.94%) |
Dec 29, 2014 | 13.02 | 13.70 | 12.93 | 13.41 | 42,410 | +0.39(+3.00%) |
Dec 26, 2014 | 12.70 | 13.16 | 12.68 | 13.02 | 15,908 | +0.43(+3.42%) |
Dec 24, 2014 | 13.00 | 12.59 | 12.59 | 12.59 | 4,100 | -0.02(-0.16%) |
Dec 23, 2014 | 12.46 | 13.38 | 12.34 | 12.61 | 59,153 | +0.38(+3.11%) |
Dec 22, 2014 | 11.75 | 12.46 | 11.51 | 12.23 | 27,219 | +0.56(+4.80%) |
Dec 19, 2014 | 11.93 | 12.30 | 11.67 | 11.67 | 81,949 | -0.32(-2.67%) |
Dec 18, 2014 | 11.67 | 12.04 | 11.51 | 11.99 | 35,877 | +0.40(+3.45%) |
Dec 17, 2014 | 10.78 | 11.64 | 10.38 | 11.59 | 26,744 | +0.67(+6.14%) |
Dec 16, 2014 | 10.79 | 11.11 | 10.79 | 10.92 | 33,756 | +0.17(+1.58%) |
Dec 15, 2014 | 10.79 | 11.00 | 10.56 | 10.75 | 35,555 | -0.17(-1.56%) |
Dec 12, 2014 | 10.73 | 11.05 | 10.01 | 10.92 | 86,367 | +0.00(+0.00%) |
Dec 11, 2014 | 11.28 | 11.48 | 10.85 | 10.92 | 29,729 | -0.23(-2.06%) |
Dec 10, 2014 | 11.90 | 11.90 | 11.10 | 11.15 | 39,946 | -0.70(-5.91%) |
Dec 09, 2014 | 11.83 | 11.89 | 11.26 | 11.85 | 51,184 | -0.06(-0.50%) |
Dec 08, 2014 | 11.87 | 12.00 | 11.80 | 11.91 | 10,886 | +0.05(+0.46%) |
Dec 05, 2014 | 11.71 | 12.20 | 11.71 | 11.86 | 63,581 | +0.12(+1.07%) |
Dec 04, 2014 | 12.75 | 12.80 | 11.68 | 11.73 | 31,770 | -1.22(-9.42%) |
Dec 03, 2014 | 12.58 | 13.00 | 12.58 | 12.95 | 15,594 | +0.10(+0.78%) |
Dec 02, 2014 | 13.11 | 13.40 | 12.73 | 12.85 | 31,736 | -0.17(-1.31%) |
Dec 01, 2014 | 13.43 | 13.48 | 13.00 | 13.02 | 16,657 | -0.06(-0.46%) |
Nov 28, 2014 | 13.17 | 13.27 | 13.06 | 13.08 | 7,722 | -0.21(-1.58%) |
Nov 26, 2014 | 12.63 | 13.29 | 13.29 | 13.29 | 9,200 | +0.73(+5.81%) |
Nov 25, 2014 | 11.61 | 12.75 | 10.80 | 12.56 | 53,294 | +0.67(+5.63%) |
Nov 24, 2014 | 12.21 | 12.24 | 11.80 | 11.89 | 38,381 | -0.26(-2.14%) |
Nov 21, 2014 | 12.50 | 12.60 | 12.11 | 12.15 | 25,967 | -0.35(-2.80%) |
Nov 20, 2014 | 13.20 | 13.20 | 12.35 | 12.50 | 27,392 | -0.77(-5.80%) |
Nov 19, 2014 | 13.50 | 13.52 | 13.14 | 13.27 | 14,231 | -0.35(-2.57%) |
Nov 18, 2014 | 14.25 | 14.66 | 13.22 | 13.62 | 26,736 | -0.56(-3.95%) |
Nov 17, 2014 | 14.35 | 14.47 | 12.92 | 14.18 | 16,123 | -0.15(-1.05%) |
Nov 14, 2014 | 14.96 | 14.96 | 14.33 | 14.33 | 21,953 | -0.65(-4.34%) |
Nov 13, 2014 | 14.75 | 15.00 | 14.34 | 14.98 | 18,178 | +0.13(+0.88%) |
Nov 12, 2014 | 14.77 | 15.00 | 14.18 | 14.85 | 34,137 | -0.04(-0.27%) |
Nov 11, 2014 | 14.72 | 14.89 | 14.46 | 14.89 | 24,093 | +0.12(+0.81%) |
Nov 10, 2014 | 14.60 | 14.85 | 14.43 | 14.77 | 9,027 | +0.11(+0.75%) |
Nov 07, 2014 | 14.92 | 14.92 | 14.42 | 14.66 | 8,601 | -0.33(-2.20%) |
Nov 06, 2014 | 15.06 | 15.15 | 14.97 | 14.99 | 24,126 | -0.14(-0.93%) |
Nov 05, 2014 | 15.32 | 15.61 | 15.00 | 15.13 | 16,229 | -0.03(-0.20%) |
Nov 04, 2014 | 15.19 | 15.61 | 15.16 | 15.16 | 16,270 | -0.15(-0.98%) |
Nov 03, 2014 | 15.45 | 15.55 | 15.10 | 15.31 | 35,142 | -0.13(-0.84%) |
Oct 31, 2014 | 15.40 | 15.50 | 15.00 | 15.44 | 24,141 | +0.16(+1.05%) |
Oct 30, 2014 | 15.16 | 15.30 | 14.67 | 15.28 | 22,149 | +0.03(+0.20%) |
Oct 29, 2014 | 15.25 | 15.37 | 15.10 | 15.25 | 21,312 | +0.00(+0.00%) |
Oct 28, 2014 | 14.72 | 15.30 | 14.60 | 15.25 | 58,811 | +0.61(+4.17%) |
Oct 27, 2014 | 14.65 | 14.75 | 14.73 | 14.64 | 5,515 | -0.09(-0.61%) |
Oct 24, 2014 | 14.70 | 14.75 | 14.60 | 14.73 | 7,202 | -0.01(-0.07%) |
Oct 23, 2014 | 14.75 | 14.75 | 14.43 | 14.74 | 12,792 | +0.11(+0.75%) |
Oct 22, 2014 | 14.84 | 14.88 | 14.60 | 14.63 | 10,531 | -0.21(-1.42%) |
Oct 21, 2014 | 14.97 | 15.00 | 14.64 | 14.84 | 22,236 | -0.01(-0.07%) |
Oct 20, 2014 | 14.60 | 14.86 | 14.60 | 14.85 | 11,467 | +0.24(+1.64%) |
Oct 17, 2014 | 15.01 | 15.01 | 14.60 | 14.61 | 17,126 | -0.34(-2.27%) |
Oct 16, 2014 | 14.71 | 15.01 | 14.71 | 14.95 | 26,453 | -0.03(-0.20%) |
Oct 15, 2014 | 14.63 | 15.00 | 14.60 | 14.98 | 22,913 | +0.13(+0.88%) |
Oct 14, 2014 | 14.97 | 15.00 | 14.38 | 14.85 | 31,294 | -0.05(-0.34%) |
Oct 13, 2014 | 14.26 | 15.00 | 14.26 | 14.90 | 24,125 | +0.36(+2.48%) |
Oct 10, 2014 | 14.33 | 14.69 | 14.25 | 14.54 | 12,782 | +0.10(+0.69%) |
Oct 09, 2014 | 14.91 | 14.91 | 14.44 | 14.44 | 33,999 | -0.55(-3.67%) |
Oct 08, 2014 | 14.54 | 15.04 | 14.25 | 14.99 | 28,998 | +0.39(+2.67%) |
Oct 07, 2014 | 14.82 | 14.93 | 14.55 | 14.60 | 11,980 | -0.39(-2.60%) |
Oct 06, 2014 | 14.72 | 15.00 | 14.55 | 14.99 | 14,099 | +0.26(+1.77%) |
Oct 03, 2014 | 15.16 | 15.16 | 14.61 | 14.73 | 11,179 | -0.23(-1.54%) |
Oct 02, 2014 | 14.65 | 15.42 | 14.25 | 14.96 | 20,104 | +0.36(+2.47%) |
Oct 01, 2014 | 15.22 | 15.28 | 14.60 | 14.60 | 65,351 | -0.67(-4.39%) |
Sep 30, 2014 | 15.01 | 15.50 | 14.96 | 15.27 | 63,213 | +0.20(+1.33%) |
Sep 29, 2014 | 15.00 | 15.14 | 14.83 | 15.07 | 15,468 | +0.02(+0.13%) |
Sep 26, 2014 | 14.92 | 15.18 | 14.33 | 15.05 | 49,677 | +0.16(+1.07%) |
Sep 25, 2014 | 14.91 | 15.00 | 14.65 | 14.89 | 31,237 | -0.08(-0.53%) |
Sep 24, 2014 | 14.92 | 15.17 | 14.47 | 14.97 | 33,711 | +0.16(+1.08%) |
Sep 23, 2014 | 14.66 | 15.00 | 14.46 | 14.81 | 22,656 | +0.13(+0.89%) |
Sep 22, 2014 | 14.16 | 14.81 | 14.16 | 14.68 | 22,231 | +0.44(+3.09%) |
Sep 19, 2014 | 14.15 | 14.71 | 14.10 | 14.24 | 65,289 | +0.12(+0.85%) |
Sep 18, 2014 | 14.15 | 14.60 | 14.06 | 14.12 | 31,771 | -0.07(-0.49%) |
Sep 17, 2014 | 14.15 | 14.56 | 14.06 | 14.19 | 14,724 | -0.18(-1.25%) |
Sep 16, 2014 | 14.41 | 14.54 | 14.13 | 14.37 | 13,697 | +0.08(+0.56%) |
Sep 15, 2014 | 14.12 | 14.99 | 14.12 | 14.29 | 12,802 | -0.49(-3.32%) |
Sep 12, 2014 | 15.00 | 15.00 | 14.73 | 14.78 | 10,388 | -0.38(-2.51%) |
Sep 11, 2014 | 14.57 | 15.25 | 14.57 | 15.16 | 16,210 | +0.18(+1.20%) |
Sep 10, 2014 | 14.78 | 14.99 | 14.70 | 14.98 | 7,030 | +0.27(+1.84%) |
Sep 09, 2014 | 14.94 | 15.00 | 14.70 | 14.71 | 8,836 | -0.21(-1.41%) |
Sep 08, 2014 | 14.61 | 15.31 | 14.61 | 14.92 | 8,699 | +0.39(+2.68%) |
Sep 05, 2014 | 14.69 | 14.69 | 14.27 | 14.53 | 13,186 | -0.24(-1.62%) |
Sep 04, 2014 | 14.56 | 15.30 | 15.16 | 14.77 | 24,987 | -0.39(-2.57%) |
Sep 03, 2014 | 15.09 | 15.32 | 15.00 | 15.16 | 39,210 | -0.21(-1.37%) |
Sep 02, 2014 | 14.20 | 14.20 | 14.20 | 15.37 | 24,867 | +1.31(+9.32%) |
Aug 29, 2014 | 14.00 | 14.06 | 14.06 | 14.06 | 34,400 | +0.06(+0.43%) |
Aug 28, 2014 | 14.45 | 14.50 | 13.91 | 14.00 | 14,160 | -0.47(-3.25%) |
Aug 27, 2014 | 14.95 | 15.39 | 14.37 | 14.47 | 9,160 | -0.41(-2.76%) |
Aug 26, 2014 | 15.05 | 15.10 | 14.76 | 14.88 | 12,929 | -0.08(-0.53%) |
Aug 25, 2014 | 14.90 | 15.49 | 14.90 | 14.96 | 39,017 | +0.20(+1.36%) |
Aug 22, 2014 | 14.39 | 15.12 | 14.39 | 14.76 | 17,364 | +0.40(+2.79%) |
Aug 21, 2014 | 14.45 | 14.45 | 14.27 | 14.36 | 7,367 | -0.11(-0.76%) |
Aug 20, 2014 | 14.27 | 14.62 | 13.89 | 14.47 | 55,325 | +0.19(+1.33%) |
Aug 19, 2014 | 14.95 | 14.95 | 14.22 | 14.28 | 8,837 | -0.07(-0.49%) |
Aug 18, 2014 | 14.43 | 14.43 | 14.20 | 14.35 | 12,332 | +0.09(+0.63%) |
Aug 15, 2014 | 14.68 | 14.80 | 14.19 | 14.26 | 23,515 | -0.24(-1.66%) |
Aug 14, 2014 | 14.11 | 14.11 | 14.07 | 14.50 | 21,795 | +0.43(+3.06%) |
Aug 13, 2014 | 14.01 | 14.14 | 13.90 | 14.07 | 23,393 | +0.07(+0.50%) |
Aug 12, 2014 | 14.07 | 14.76 | 13.95 | 14.00 | 36,227 | -0.11(-0.78%) |
Aug 11, 2014 | 13.75 | 14.16 | 13.75 | 14.11 | 243,964 | +0.37(+2.69%) |
Aug 08, 2014 | 13.50 | 13.88 | 13.23 | 13.74 | 48,176 | +0.49(+3.70%) |
Aug 07, 2014 | 14.11 | 14.12 | 12.47 | 13.25 | 72,370 | -0.86(-6.09%) |
Aug 06, 2014 | 15.09 | 15.61 | 14.02 | 14.11 | 48,775 | -1.04(-6.86%) |
Aug 05, 2014 | 16.49 | 17.43 | 15.00 | 15.15 | 154,726 | -1.80(-10.62%) |
Aug 04, 2014 | 16.47 | 17.25 | 16.05 | 16.95 | 119,100 | +0.48(+2.91%) |
Aug 01, 2014 | 15.98 | 16.56 | 15.74 | 16.47 | 103,433 | +0.57(+3.58%) |
Jul 31, 2014 | 16.05 | 16.49 | 15.73 | 15.90 | 133,050 | -0.34(-2.09%) |
Jul 30, 2014 | 16.14 | 16.37 | 15.66 | 16.24 | 163,978 | +0.30(+1.88%) |
Jul 29, 2014 | 16.45 | 16.45 | 15.68 | 15.94 | 72,031 | -0.06(-0.38%) |
Jul 28, 2014 | 16.21 | 16.26 | 15.90 | 16.00 | 103,495 | -0.06(-0.37%) |
Jul 25, 2014 | 15.92 | 16.21 | 15.19 | 16.06 | 57,159 | -0.05(-0.31%) |
Jul 24, 2014 | 15.96 | 16.21 | 15.57 | 16.11 | 53,078 | +0.40(+2.55%) |
Jul 23, 2014 | 16.01 | 16.16 | 15.51 | 15.71 | 35,580 | -0.19(-1.19%) |
Jul 22, 2014 | 16.54 | 16.81 | 15.69 | 15.90 | 129,478 | -0.62(-3.75%) |
Jul 21, 2014 | 16.48 | 16.65 | 15.91 | 16.52 | 60,051 | -0.08(-0.48%) |
Jul 18, 2014 | 16.39 | 16.93 | 16.02 | 16.60 | 49,610 | +0.09(+0.55%) |
Jul 17, 2014 | 16.49 | 16.93 | 16.28 | 16.51 | 72,089 | -0.04(-0.24%) |
Jul 16, 2014 | 16.90 | 17.23 | 16.38 | 16.55 | 96,727 | -0.30(-1.78%) |
Jul 15, 2014 | 17.00 | 17.48 | 16.42 | 16.85 | 65,220 | -0.17(-1.00%) |
Jul 14, 2014 | 17.20 | 17.36 | 16.52 | 17.02 | 43,999 | -0.05(-0.32%) |
Jul 11, 2014 | 16.92 | 17.65 | 16.89 | 17.07 | 64,600 | +0.09(+0.50%) |
Jul 10, 2014 | 16.51 | 17.29 | 16.23 | 16.99 | 69,239 | +0.27(+1.65%) |
Jul 09, 2014 | 16.70 | 17.62 | 16.31 | 16.71 | 46,850 | +0.04(+0.21%) |
Jul 08, 2014 | 16.32 | 17.77 | 16.08 | 16.68 | 57,697 | +0.28(+1.71%) |
Jul 07, 2014 | 17.71 | 17.71 | 16.12 | 16.40 | 37,877 | -1.33(-7.50%) |
Jul 03, 2014 | 17.87 | 17.73 | 17.73 | 17.73 | 61,000 | -0.13(-0.73%) |
Jul 02, 2014 | 17.26 | 18.09 | 17.01 | 17.86 | 112,072 | +0.53(+3.06%) |
Jul 01, 2014 | 16.82 | 17.76 | 16.10 | 17.33 | 97,135 | +0.50(+2.97%) |
Jun 30, 2014 | 16.84 | 18.69 | 16.33 | 16.83 | 158,158 | +0.03(+0.18%) |
Jun 27, 2014 | 17.16 | 17.27 | 16.28 | 16.80 | 932,022 | -0.48(-2.78%) |
Jun 26, 2014 | 18.05 | 18.10 | 17.00 | 17.28 | 119,309 | -0.82(-4.53%) |
Jun 25, 2014 | 17.66 | 18.20 | 17.50 | 18.10 | 75,966 | +0.27(+1.51%) |
Jun 24, 2014 | 17.82 | 17.85 | 17.54 | 17.83 | 89,246 | -0.01(-0.06%) |
Jun 23, 2014 | 18.18 | 18.18 | 17.43 | 17.84 | 44,716 | -0.10(-0.56%) |
Jun 20, 2014 | 17.75 | 18.15 | 17.21 | 17.94 | 73,981 | +0.13(+0.73%) |
Jun 19, 2014 | 18.10 | 18.10 | 17.60 | 17.81 | 36,644 | -0.28(-1.55%) |
Jun 18, 2014 | 17.60 | 18.20 | 17.60 | 18.09 | 48,026 | -0.26(-1.42%) |
Jun 17, 2014 | 18.14 | 18.35 | 17.26 | 18.35 | 49,949 | +0.15(+0.82%) |
Jun 16, 2014 | 17.51 | 18.44 | 17.02 | 18.20 | 66,720 | +0.71(+4.06%) |
Jun 13, 2014 | 16.95 | 18.34 | 16.45 | 17.49 | 171,351 | +0.63(+3.74%) |
Jun 12, 2014 | 17.00 | 17.00 | 16.65 | 16.86 | 25,966 | -0.15(-0.88%) |
Jun 11, 2014 | 16.87 | 17.27 | 16.66 | 17.01 | 31,831 | +0.00(+0.00%) |
Jun 10, 2014 | 16.91 | 17.19 | 16.50 | 17.01 | 38,103 | +0.07(+0.41%) |
Jun 06, 2014 | 16.74 | 17.08 | 16.39 | 16.94 | 31,447 | +0.31(+1.86%) |
Jun 05, 2014 | 16.68 | 17.01 | 16.14 | 16.63 | 19,200 | -0.06(-0.36%) |
Jun 04, 2014 | 16.82 | 17.00 | 16.00 | 16.69 | 103,684 | -0.15(-0.89%) |
Jun 03, 2014 | 17.15 | 17.15 | 16.68 | 16.84 | 47,962 | +0.06(+0.36%) |