Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.29 | 15.33 | 15.28 | 15.31 | 223,009 | +0.02(+0.14%) |
Jul 30, 2015 | 15.26 | 15.33 | 15.25 | 15.29 | 182,486 | -0.01(-0.05%) |
Jul 29, 2015 | 15.25 | 15.31 | 15.25 | 15.30 | 174,358 | +0.02(+0.14%) |
Jul 28, 2015 | 15.27 | 15.31 | 15.25 | 15.27 | 207,474 | +0.00(+0.00%) |
Jul 27, 2015 | 15.26 | 15.32 | 15.24 | 15.27 | 124,197 | +0.04(+0.29%) |
Jul 24, 2015 | 15.22 | 15.25 | 15.17 | 15.23 | 154,033 | +0.07(+0.49%) |
Jul 23, 2015 | 15.13 | 15.19 | 15.10 | 15.16 | 115,842 | +0.04(+0.24%) |
Jul 22, 2015 | 15.13 | 15.16 | 15.04 | 15.12 | 254,217 | +0.02(+0.15%) |
Jul 21, 2015 | 15.03 | 15.11 | 15.02 | 15.10 | 157,528 | +0.01(+0.05%) |
Jul 20, 2015 | 15.10 | 15.11 | 15.02 | 15.09 | 165,505 | +0.01(+0.05%) |
Jul 17, 2015 | 15.08 | 15.12 | 15.05 | 15.08 | 173,998 | +0.07(+0.44%) |
Jul 16, 2015 | 15.05 | 15.08 | 15.02 | 15.02 | 134,986 | +0.01(+0.05%) |
Jul 15, 2015 | 14.93 | 15.03 | 14.93 | 15.01 | 98,746 | +0.04(+0.29%) |
Jul 14, 2015 | 14.94 | 14.97 | 14.94 | 14.97 | 107,705 | -0.01(-0.05%) |
Jul 13, 2015 | 14.98 | 15.01 | 14.94 | 14.97 | 143,104 | -0.03(-0.20%) |
Jul 10, 2015 | 14.97 | 15.03 | 14.94 | 15.00 | 164,720 | -0.04(-0.29%) |
Jul 09, 2015 | 15.04 | 15.08 | 14.97 | 15.05 | 171,761 | +0.00(+0.00%) |
Jul 08, 2015 | 15.02 | 15.10 | 15.02 | 15.05 | 219,740 | +0.03(+0.20%) |
Jul 07, 2015 | 14.97 | 15.17 | 14.97 | 15.02 | 187,093 | +0.10(+0.69%) |
Jul 06, 2015 | 14.86 | 14.99 | 14.86 | 14.91 | 165,538 | +0.07(+0.44%) |
Jul 02, 2015 | 14.91 | 14.85 | 14.85 | 14.85 | 162,838 | +0.00(+0.00%) |
Jul 01, 2015 | 14.89 | 14.91 | 14.83 | 14.85 | 230,496 | -0.01(-0.10%) |
Jun 30, 2015 | 14.88 | 14.90 | 14.79 | 14.86 | 301,683 | +0.00(+0.00%) |
Jun 29, 2015 | 14.88 | 14.90 | 14.78 | 14.86 | 240,033 | -0.03(-0.20%) |
Jun 26, 2015 | 15.00 | 15.02 | 14.89 | 14.89 | 274,461 | -0.16(-1.07%) |
Jun 25, 2015 | 15.03 | 15.07 | 14.99 | 15.05 | 209,880 | -0.01(-0.05%) |
Jun 24, 2015 | 15.00 | 15.10 | 15.00 | 15.06 | 261,311 | +0.05(+0.34%) |
Jun 23, 2015 | 14.88 | 15.03 | 14.86 | 15.01 | 384,867 | +0.05(+0.34%) |
Jun 22, 2015 | 14.92 | 14.96 | 14.90 | 14.96 | 306,863 | +0.00(+0.00%) |
Jun 19, 2015 | 14.94 | 15.03 | 14.88 | 14.96 | 227,546 | +0.08(+0.54%) |
Jun 18, 2015 | 14.79 | 14.88 | 14.76 | 14.88 | 324,303 | +0.09(+0.60%) |
Jun 17, 2015 | 14.69 | 14.85 | 14.66 | 14.79 | 369,926 | +0.10(+0.65%) |
Jun 16, 2015 | 14.72 | 14.72 | 14.61 | 14.69 | 553,570 | -0.08(-0.55%) |
Jun 15, 2015 | 14.48 | 14.77 | 14.47 | 14.77 | 683,383 | +0.39(+2.70%) |
Jun 12, 2015 | 14.32 | 14.48 | 14.31 | 14.39 | 216,093 | +0.05(+0.36%) |
Jun 11, 2015 | 14.38 | 14.38 | 14.29 | 14.33 | 345,607 | +0.01(+0.05%) |
Jun 10, 2015 | 14.36 | 14.39 | 14.25 | 14.33 | 317,313 | -0.05(-0.36%) |
Jun 09, 2015 | 14.44 | 14.44 | 14.33 | 14.38 | 335,333 | -0.09(-0.66%) |
Jun 08, 2015 | 14.45 | 14.49 | 14.38 | 14.47 | 289,189 | +0.00(+0.00%) |
Jun 05, 2015 | 14.46 | 14.54 | 14.44 | 14.47 | 246,506 | -0.04(-0.30%) |
Jun 04, 2015 | 14.54 | 14.57 | 14.50 | 14.52 | 201,712 | -0.04(-0.25%) |
Jun 03, 2015 | 14.60 | 14.62 | 14.53 | 14.55 | 230,954 | -0.09(-0.60%) |
Jun 02, 2015 | 14.64 | 14.67 | 14.62 | 14.64 | 217,056 | -0.02(-0.15%) |
Jun 01, 2015 | 14.63 | 14.68 | 14.62 | 14.66 | 255,095 | +0.07(+0.50%) |
May 29, 2015 | 14.59 | 14.65 | 14.58 | 14.59 | 138,867 | +0.00(+0.00%) |
May 28, 2015 | 14.61 | 14.61 | 14.54 | 14.59 | 223,447 | +0.01(+0.05%) |
May 27, 2015 | 14.57 | 14.62 | 14.57 | 14.58 | 154,070 | +0.04(+0.25%) |
May 26, 2015 | 14.58 | 14.58 | 14.54 | 14.55 | 199,804 | -0.03(-0.20%) |
May 22, 2015 | 14.56 | 14.58 | 14.58 | 14.58 | 168,161 | +0.00(+0.00%) |
May 21, 2015 | 14.61 | 14.63 | 14.57 | 14.58 | 366,411 | +0.01(+0.05%) |
May 20, 2015 | 14.66 | 14.66 | 14.57 | 14.57 | 303,026 | -0.08(-0.55%) |
May 19, 2015 | 14.70 | 14.73 | 14.63 | 14.65 | 415,852 | -0.11(-0.74%) |
May 18, 2015 | 14.90 | 14.90 | 14.73 | 14.76 | 370,135 | -0.17(-1.13%) |
May 15, 2015 | 14.88 | 14.93 | 14.88 | 14.93 | 227,341 | +0.06(+0.39%) |
May 14, 2015 | 14.86 | 14.90 | 14.86 | 14.87 | 315,496 | -0.04(-0.25%) |
May 13, 2015 | 15.01 | 15.01 | 14.88 | 14.91 | 245,627 | -0.08(-0.53%) |
May 12, 2015 | 14.88 | 14.98 | 14.88 | 14.98 | 305,050 | +0.07(+0.49%) |
May 11, 2015 | 14.92 | 14.95 | 14.88 | 14.91 | 389,228 | -0.01(-0.10%) |
May 08, 2015 | 14.99 | 15.02 | 14.93 | 14.93 | 208,896 | +0.02(+0.15%) |
May 07, 2015 | 14.90 | 14.94 | 14.84 | 14.90 | 270,809 | -0.01(-0.05%) |
May 06, 2015 | 15.01 | 15.04 | 14.89 | 14.91 | 367,925 | -0.15(-1.01%) |
May 05, 2015 | 15.09 | 15.09 | 14.98 | 15.06 | 202,336 | -0.01(-0.05%) |
May 04, 2015 | 15.08 | 15.09 | 15.04 | 15.07 | 200,963 | +0.01(+0.05%) |
May 01, 2015 | 15.17 | 15.17 | 15.04 | 15.06 | 190,762 | -0.07(-0.43%) |
Apr 30, 2015 | 15.18 | 15.20 | 15.09 | 15.13 | 233,987 | -0.05(-0.32%) |
Apr 29, 2015 | 15.18 | 15.20 | 15.11 | 15.18 | 208,142 | -0.04(-0.25%) |
Apr 28, 2015 | 15.21 | 15.24 | 15.19 | 15.22 | 137,419 | +0.01(+0.05%) |
Apr 27, 2015 | 15.24 | 15.25 | 15.21 | 15.21 | 137,749 | +0.00(+0.00%) |
Apr 24, 2015 | 15.27 | 15.27 | 15.20 | 15.21 | 127,150 | -0.03(-0.19%) |
Apr 23, 2015 | 15.21 | 15.25 | 15.20 | 15.24 | 125,773 | +0.01(+0.05%) |
Apr 22, 2015 | 15.25 | 15.25 | 15.21 | 15.23 | 204,396 | -0.02(-0.14%) |
Apr 21, 2015 | 15.23 | 15.26 | 15.22 | 15.25 | 200,616 | +0.01(+0.10%) |
Apr 20, 2015 | 15.23 | 15.26 | 15.20 | 15.24 | 105,349 | +0.04(+0.29%) |
Apr 17, 2015 | 15.19 | 15.20 | 15.14 | 15.20 | 145,333 | +0.01(+0.05%) |
Apr 16, 2015 | 15.17 | 15.22 | 15.16 | 15.19 | 158,223 | +0.01(+0.10%) |
Apr 15, 2015 | 15.21 | 15.26 | 15.17 | 15.17 | 184,296 | -0.02(-0.14%) |
Apr 14, 2015 | 15.25 | 15.30 | 15.20 | 15.20 | 227,002 | -0.03(-0.19%) |
Apr 13, 2015 | 15.26 | 15.26 | 15.18 | 15.22 | 185,184 | +0.00(+0.00%) |
Apr 10, 2015 | 15.25 | 15.28 | 15.20 | 15.22 | 132,391 | +0.01(+0.10%) |
Apr 09, 2015 | 15.28 | 15.30 | 15.21 | 15.21 | 133,325 | -0.07(-0.47%) |
Apr 08, 2015 | 15.35 | 15.36 | 15.27 | 15.28 | 137,980 | -0.03(-0.19%) |
Apr 07, 2015 | 15.23 | 15.36 | 15.22 | 15.31 | 179,074 | +0.06(+0.38%) |
Apr 06, 2015 | 15.24 | 15.29 | 15.22 | 15.25 | 106,141 | +0.05(+0.33%) |
Apr 02, 2015 | 15.29 | 15.20 | 15.20 | 15.20 | 186,297 | -0.06(-0.38%) |
Apr 01, 2015 | 15.24 | 15.30 | 15.22 | 15.26 | 218,818 | +0.07(+0.43%) |
Mar 31, 2015 | 15.13 | 15.22 | 15.08 | 15.20 | 134,941 | +0.08(+0.55%) |
Mar 30, 2015 | 15.15 | 15.15 | 15.07 | 15.11 | 130,734 | -0.05(-0.31%) |
Mar 27, 2015 | 15.09 | 15.22 | 15.09 | 15.16 | 118,692 | +0.08(+0.53%) |
Mar 26, 2015 | 15.15 | 15.16 | 15.08 | 15.08 | 149,663 | -0.06(-0.38%) |
Mar 25, 2015 | 15.20 | 15.22 | 15.10 | 15.14 | 293,111 | -0.06(-0.38%) |
Mar 24, 2015 | 15.10 | 15.20 | 15.09 | 15.20 | 119,556 | +0.08(+0.53%) |
Mar 23, 2015 | 15.08 | 15.15 | 15.08 | 15.12 | 225,734 | +0.01(+0.10%) |
Mar 20, 2015 | 14.96 | 15.10 | 14.96 | 15.10 | 164,546 | +0.14(+0.97%) |
Mar 19, 2015 | 15.00 | 15.04 | 14.91 | 14.96 | 151,063 | -0.09(-0.63%) |
Mar 18, 2015 | 14.80 | 15.11 | 14.78 | 15.05 | 427,059 | +0.28(+1.91%) |
Mar 17, 2015 | 14.82 | 14.85 | 14.76 | 14.77 | 258,915 | -0.07(-0.44%) |
Mar 16, 2015 | 14.87 | 14.88 | 14.80 | 14.83 | 181,540 | -0.03(-0.20%) |
Mar 13, 2015 | 14.88 | 14.88 | 14.83 | 14.86 | 294,968 | -0.03(-0.19%) |
Mar 12, 2015 | 14.94 | 14.96 | 14.88 | 14.89 | 321,315 | -0.02(-0.15%) |
Mar 11, 2015 | 14.93 | 14.95 | 14.87 | 14.91 | 362,871 | +0.00(+0.00%) |
Mar 10, 2015 | 14.93 | 14.98 | 14.89 | 14.91 | 210,730 | +0.03(+0.19%) |
Mar 09, 2015 | 14.93 | 14.96 | 14.88 | 14.88 | 336,117 | -0.06(-0.43%) |
Mar 06, 2015 | 15.09 | 15.09 | 14.92 | 14.95 | 257,080 | -0.22(-1.47%) |
Mar 05, 2015 | 15.11 | 15.18 | 15.10 | 15.17 | 174,735 | +0.03(+0.19%) |
Mar 04, 2015 | 15.14 | 15.16 | 15.08 | 15.14 | 254,335 | +0.01(+0.10%) |
Mar 03, 2015 | 15.12 | 15.14 | 15.08 | 15.13 | 292,157 | +0.02(+0.14%) |
Mar 02, 2015 | 15.23 | 15.25 | 15.10 | 15.11 | 190,292 | -0.12(-0.81%) |
Feb 27, 2015 | 15.14 | 15.25 | 15.14 | 15.23 | 195,001 | +0.12(+0.81%) |
Feb 26, 2015 | 15.12 | 15.14 | 15.06 | 15.11 | 178,218 | -0.01(-0.05%) |
Feb 25, 2015 | 15.22 | 15.22 | 15.12 | 15.12 | 160,025 | -0.07(-0.48%) |
Feb 24, 2015 | 15.15 | 15.19 | 15.09 | 15.19 | 238,087 | +0.08(+0.53%) |
Feb 23, 2015 | 15.06 | 15.15 | 14.99 | 15.11 | 272,701 | +0.13(+0.87%) |
Feb 20, 2015 | 15.00 | 15.09 | 14.97 | 14.98 | 280,596 | -0.02(-0.14%) |
Feb 19, 2015 | 14.99 | 15.06 | 14.93 | 15.00 | 312,765 | -0.01(-0.05%) |
Feb 18, 2015 | 14.78 | 15.05 | 14.75 | 15.01 | 419,574 | +0.20(+1.37%) |
Feb 17, 2015 | 14.98 | 15.01 | 14.75 | 14.80 | 340,479 | -0.16(-1.06%) |
Feb 13, 2015 | 15.12 | 14.96 | 14.96 | 14.96 | 425,717 | -0.12(-0.77%) |
Feb 12, 2015 | 15.05 | 15.14 | 15.05 | 15.08 | 235,273 | -0.02(-0.14%) |
Feb 11, 2015 | 15.28 | 15.28 | 15.08 | 15.10 | 363,696 | -0.14(-0.95%) |
Feb 10, 2015 | 15.28 | 15.28 | 15.18 | 15.25 | 263,712 | -0.05(-0.33%) |
Feb 09, 2015 | 15.39 | 15.40 | 15.28 | 15.30 | 205,464 | -0.11(-0.70%) |
Feb 06, 2015 | 15.37 | 15.43 | 15.33 | 15.40 | 394,571 | -0.03(-0.19%) |
Feb 05, 2015 | 15.50 | 15.53 | 15.40 | 15.43 | 244,531 | -0.11(-0.69%) |
Feb 04, 2015 | 15.52 | 15.54 | 15.43 | 15.54 | 420,579 | -0.01(-0.09%) |
Feb 03, 2015 | 15.60 | 15.64 | 15.53 | 15.55 | 283,713 | -0.09(-0.55%) |
Feb 02, 2015 | 15.55 | 15.64 | 15.50 | 15.64 | 311,963 | +0.12(+0.74%) |
Jan 30, 2015 | 15.49 | 15.55 | 15.48 | 15.53 | 328,675 | +0.05(+0.33%) |
Jan 29, 2015 | 15.41 | 15.55 | 15.36 | 15.48 | 401,742 | +0.06(+0.42%) |
Jan 28, 2015 | 15.24 | 15.41 | 15.24 | 15.41 | 293,325 | +0.17(+1.13%) |
Jan 27, 2015 | 15.18 | 15.25 | 15.18 | 15.24 | 251,005 | +0.07(+0.47%) |
Jan 26, 2015 | 15.16 | 15.17 | 15.11 | 15.17 | 206,333 | +0.03(+0.19%) |
Jan 23, 2015 | 15.19 | 15.19 | 15.12 | 15.14 | 266,535 | +0.00(+0.00%) |
Jan 22, 2015 | 15.19 | 15.19 | 15.09 | 15.14 | 285,835 | -0.02(-0.14%) |
Jan 21, 2015 | 15.22 | 15.25 | 15.14 | 15.16 | 286,689 | -0.06(-0.42%) |
Jan 20, 2015 | 15.28 | 15.33 | 15.21 | 15.22 | 379,863 | -0.04(-0.28%) |
Jan 16, 2015 | 15.34 | 15.35 | 15.20 | 15.27 | 588,896 | -0.03(-0.19%) |
Jan 15, 2015 | 15.17 | 15.30 | 15.16 | 15.30 | 682,410 | +0.16(+1.05%) |
Jan 14, 2015 | 15.17 | 15.20 | 15.10 | 15.14 | 745,371 | +0.04(+0.29%) |
Jan 13, 2015 | 15.10 | 15.12 | 15.03 | 15.09 | 519,900 | +0.02(+0.14%) |
Jan 12, 2015 | 14.97 | 15.07 | 14.88 | 15.07 | 1,164,837 | +0.29(+1.99%) |
Jan 09, 2015 | 14.74 | 14.79 | 14.71 | 14.78 | 220,034 | +0.04(+0.29%) |
Jan 08, 2015 | 14.79 | 14.80 | 14.71 | 14.74 | 320,856 | -0.06(-0.39%) |
Jan 07, 2015 | 14.70 | 14.80 | 14.67 | 14.79 | 386,496 | +0.12(+0.83%) |
Jan 06, 2015 | 14.60 | 14.73 | 14.60 | 14.67 | 387,478 | +0.10(+0.69%) |
Jan 05, 2015 | 14.50 | 14.60 | 14.50 | 14.57 | 215,541 | +0.10(+0.69%) |
Jan 02, 2015 | 14.44 | 14.51 | 14.38 | 14.47 | 183,615 | +0.08(+0.55%) |
Dec 31, 2014 | 14.40 | 14.39 | 14.39 | 14.39 | 619,222 | +0.01(+0.10%) |
Dec 30, 2014 | 14.36 | 14.41 | 14.36 | 14.38 | 435,194 | +0.01(+0.10%) |
Dec 29, 2014 | 14.42 | 14.43 | 14.36 | 14.36 | 517,275 | -0.07(-0.50%) |
Dec 26, 2014 | 14.41 | 14.45 | 14.35 | 14.44 | 235,631 | +0.04(+0.30%) |
Dec 24, 2014 | 14.26 | 14.39 | 14.39 | 14.39 | 348,277 | +0.06(+0.45%) |
Dec 23, 2014 | 14.38 | 14.43 | 14.28 | 14.33 | 612,287 | -0.04(-0.25%) |
Dec 22, 2014 | 14.44 | 14.49 | 14.33 | 14.36 | 594,149 | -0.08(-0.55%) |
Dec 19, 2014 | 14.54 | 14.54 | 14.41 | 14.44 | 262,077 | -0.05(-0.35%) |
Dec 18, 2014 | 14.57 | 14.57 | 14.47 | 14.49 | 348,421 | -0.06(-0.39%) |
Dec 17, 2014 | 14.52 | 14.59 | 14.52 | 14.55 | 295,684 | +0.04(+0.25%) |
Dec 16, 2014 | 14.51 | 14.57 | 14.51 | 14.51 | 319,953 | +0.00(+0.00%) |
Dec 15, 2014 | 14.49 | 14.53 | 14.49 | 14.51 | 388,941 | +0.02(+0.15%) |
Dec 12, 2014 | 14.41 | 14.49 | 14.41 | 14.49 | 274,668 | +0.09(+0.60%) |
Dec 11, 2014 | 14.45 | 14.49 | 14.38 | 14.41 | 403,644 | -0.06(-0.40%) |
Dec 10, 2014 | 14.38 | 14.48 | 14.38 | 14.46 | 343,754 | +0.09(+0.60%) |
Dec 09, 2014 | 14.36 | 14.43 | 14.36 | 14.38 | 288,669 | +0.01(+0.05%) |
Dec 08, 2014 | 14.38 | 14.41 | 14.34 | 14.37 | 326,164 | -0.01(-0.05%) |
Dec 05, 2014 | 14.38 | 14.41 | 14.36 | 14.38 | 286,971 | -0.06(-0.44%) |
Dec 04, 2014 | 14.42 | 14.44 | 14.38 | 14.44 | 260,582 | +0.03(+0.20%) |
Dec 03, 2014 | 14.34 | 14.43 | 14.34 | 14.41 | 256,239 | +0.06(+0.40%) |
Dec 02, 2014 | 14.29 | 14.38 | 14.29 | 14.36 | 291,322 | +0.08(+0.55%) |
Dec 01, 2014 | 14.36 | 14.40 | 14.27 | 14.28 | 263,380 | -0.03(-0.20%) |
Nov 28, 2014 | 14.29 | 14.36 | 14.29 | 14.31 | 79,454 | +0.02(+0.15%) |
Nov 26, 2014 | 14.30 | 14.29 | 14.29 | 14.29 | 242,733 | +0.04(+0.30%) |
Nov 25, 2014 | 14.24 | 14.27 | 14.24 | 14.24 | 208,875 | +0.01(+0.05%) |
Nov 24, 2014 | 14.27 | 14.29 | 14.24 | 14.24 | 254,427 | -0.03(-0.20%) |
Nov 21, 2014 | 14.26 | 14.30 | 14.24 | 14.26 | 391,779 | +0.04(+0.25%) |
Nov 20, 2014 | 14.19 | 14.26 | 14.19 | 14.23 | 223,219 | +0.06(+0.45%) |
Nov 19, 2014 | 14.16 | 14.22 | 14.15 | 14.16 | 257,781 | -0.02(-0.15%) |
Nov 18, 2014 | 14.17 | 14.27 | 14.16 | 14.19 | 291,258 | +0.01(+0.11%) |
Nov 17, 2014 | 14.26 | 14.27 | 14.14 | 14.17 | 408,147 | -0.10(-0.70%) |
Nov 14, 2014 | 14.27 | 14.29 | 14.26 | 14.27 | 237,430 | -0.02(-0.13%) |
Nov 13, 2014 | 14.33 | 14.34 | 14.27 | 14.29 | 246,443 | -0.01(-0.07%) |
Nov 12, 2014 | 14.34 | 14.34 | 14.29 | 14.30 | 279,595 | +0.01(+0.05%) |
Nov 11, 2014 | 14.27 | 14.33 | 14.27 | 14.29 | 199,969 | +0.02(+0.15%) |
Nov 10, 2014 | 14.30 | 14.35 | 14.26 | 14.27 | 209,504 | -0.04(-0.30%) |
Nov 07, 2014 | 14.31 | 14.32 | 14.27 | 14.31 | 177,637 | +0.01(+0.05%) |
Nov 06, 2014 | 14.26 | 14.31 | 14.21 | 14.31 | 295,372 | +0.04(+0.30%) |
Nov 05, 2014 | 14.29 | 14.32 | 14.26 | 14.26 | 200,712 | -0.04(-0.30%) |
Nov 04, 2014 | 14.32 | 14.35 | 14.28 | 14.31 | 199,800 | -0.04(-0.25%) |
Nov 03, 2014 | 14.34 | 14.37 | 14.32 | 14.34 | 197,823 | +0.02(+0.15%) |
Oct 31, 2014 | 14.36 | 14.37 | 14.31 | 14.32 | 198,538 | -0.05(-0.35%) |
Oct 30, 2014 | 14.34 | 14.39 | 14.29 | 14.37 | 200,129 | +0.04(+0.30%) |
Oct 29, 2014 | 14.30 | 14.37 | 14.29 | 14.33 | 219,918 | +0.01(+0.05%) |
Oct 28, 2014 | 14.29 | 14.33 | 14.29 | 14.32 | 273,434 | +0.01(+0.10%) |
Oct 27, 2014 | 14.34 | 14.33 | 14.28 | 14.31 | 233,509 | -0.02(-0.15%) |
Oct 24, 2014 | 14.36 | 14.36 | 14.28 | 14.33 | 201,371 | +0.01(+0.10%) |
Oct 23, 2014 | 14.32 | 14.35 | 14.28 | 14.31 | 239,469 | -0.03(-0.20%) |
Oct 22, 2014 | 14.36 | 14.36 | 14.29 | 14.34 | 141,181 | -0.01(-0.05%) |
Oct 21, 2014 | 14.36 | 14.36 | 14.27 | 14.35 | 272,783 | -0.01(-0.10%) |
Oct 20, 2014 | 14.39 | 14.39 | 14.33 | 14.36 | 120,447 | +0.02(+0.15%) |
Oct 17, 2014 | 14.36 | 14.41 | 14.32 | 14.34 | 240,593 | +0.01(+0.10%) |
Oct 16, 2014 | 14.26 | 14.36 | 14.26 | 14.33 | 294,080 | +0.06(+0.45%) |
Oct 15, 2014 | 14.21 | 14.32 | 14.21 | 14.26 | 368,135 | +0.06(+0.40%) |
Oct 14, 2014 | 14.20 | 14.24 | 14.17 | 14.21 | 248,175 | -0.02(-0.15%) |
Oct 13, 2014 | 14.21 | 14.26 | 14.19 | 14.23 | 156,967 | +0.03(+0.20%) |
Oct 10, 2014 | 14.20 | 14.24 | 14.16 | 14.20 | 278,334 | +0.04(+0.25%) |
Oct 09, 2014 | 14.20 | 14.25 | 14.14 | 14.16 | 236,870 | -0.02(-0.15%) |
Oct 08, 2014 | 14.15 | 14.22 | 14.15 | 14.19 | 151,503 | +0.04(+0.25%) |
Oct 07, 2014 | 14.09 | 14.16 | 14.09 | 14.15 | 182,556 | +0.04(+0.25%) |
Oct 06, 2014 | 14.07 | 14.16 | 14.07 | 14.11 | 131,036 | +0.05(+0.35%) |
Oct 03, 2014 | 14.06 | 14.09 | 14.04 | 14.07 | 142,943 | +0.01(+0.05%) |
Oct 02, 2014 | 14.09 | 14.12 | 14.06 | 14.06 | 260,879 | -0.03(-0.20%) |
Oct 01, 2014 | 14.04 | 14.12 | 14.04 | 14.09 | 223,225 | +0.02(+0.15%) |
Sep 30, 2014 | 13.94 | 14.09 | 13.93 | 14.07 | 445,983 | +0.11(+0.81%) |
Sep 29, 2014 | 13.87 | 13.96 | 13.87 | 13.95 | 208,295 | +0.07(+0.51%) |
Sep 26, 2014 | 13.89 | 13.91 | 13.84 | 13.88 | 174,118 | +0.01(+0.10%) |
Sep 25, 2014 | 13.84 | 13.88 | 13.84 | 13.87 | 214,668 | +0.03(+0.21%) |
Sep 24, 2014 | 13.82 | 13.87 | 13.82 | 13.84 | 241,031 | +0.00(+0.00%) |
Sep 23, 2014 | 13.80 | 13.89 | 13.80 | 13.84 | 333,696 | +0.04(+0.26%) |
Sep 22, 2014 | 13.86 | 13.89 | 13.80 | 13.80 | 327,332 | -0.08(-0.56%) |
Sep 19, 2014 | 13.86 | 13.90 | 13.82 | 13.88 | 300,493 | +0.03(+0.20%) |
Sep 18, 2014 | 13.85 | 13.86 | 13.81 | 13.85 | 218,925 | +0.03(+0.20%) |
Sep 17, 2014 | 13.84 | 13.90 | 13.81 | 13.82 | 307,920 | +0.00(+0.00%) |
Sep 16, 2014 | 13.80 | 13.86 | 13.80 | 13.82 | 283,153 | -0.05(-0.36%) |
Sep 15, 2014 | 13.91 | 13.96 | 13.87 | 13.87 | 199,854 | -0.04(-0.31%) |
Sep 12, 2014 | 13.94 | 13.94 | 13.90 | 13.92 | 332,970 | -0.06(-0.46%) |
Sep 11, 2014 | 14.02 | 14.05 | 13.98 | 13.98 | 172,482 | -0.03(-0.20%) |
Sep 10, 2014 | 13.97 | 14.02 | 13.95 | 14.01 | 203,413 | +0.01(+0.05%) |
Sep 09, 2014 | 13.99 | 14.02 | 13.97 | 14.00 | 118,270 | -0.01(-0.10%) |
Sep 08, 2014 | 14.02 | 14.02 | 13.97 | 14.02 | 237,696 | +0.04(+0.30%) |
Sep 05, 2014 | 14.03 | 14.08 | 13.96 | 13.97 | 321,509 | -0.01(-0.05%) |
Sep 04, 2014 | 14.04 | 14.07 | 13.98 | 13.98 | 302,399 | -0.08(-0.60%) |
Sep 03, 2014 | 14.06 | 14.11 | 14.06 | 14.06 | 222,513 | -0.02(-0.15%) |
Sep 02, 2014 | 14.08 | 14.11 | 14.04 | 14.09 | 189,892 | -0.01(-0.10%) |
Aug 29, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 344,392 | +0.00(+0.00%) |
Aug 28, 2014 | 14.11 | 14.14 | 14.09 | 14.10 | 236,249 | +0.00(+0.00%) |
Aug 27, 2014 | 14.14 | 14.14 | 14.08 | 14.10 | 203,990 | +0.00(+0.00%) |
Aug 26, 2014 | 14.02 | 14.10 | 14.01 | 14.10 | 265,740 | +0.07(+0.50%) |
Aug 25, 2014 | 13.99 | 14.06 | 13.99 | 14.03 | 321,716 | +0.05(+0.35%) |
Aug 22, 2014 | 13.95 | 14.02 | 13.95 | 13.98 | 157,717 | +0.02(+0.15%) |
Aug 21, 2014 | 13.99 | 14.02 | 13.96 | 13.96 | 367,917 | -0.04(-0.30%) |
Aug 20, 2014 | 14.09 | 14.10 | 13.99 | 14.00 | 313,618 | -0.07(-0.50%) |
Aug 19, 2014 | 14.10 | 14.12 | 14.05 | 14.07 | 324,825 | -0.03(-0.20%) |
Aug 18, 2014 | 14.14 | 14.23 | 14.09 | 14.10 | 221,729 | -0.02(-0.15%) |
Aug 15, 2014 | 14.04 | 14.13 | 14.04 | 14.12 | 171,793 | +0.09(+0.65%) |
Aug 14, 2014 | 14.04 | 14.07 | 14.02 | 14.03 | 161,091 | -0.01(-0.05%) |
Aug 13, 2014 | 13.98 | 14.07 | 13.95 | 14.04 | 173,898 | +0.10(+0.69%) |
Aug 12, 2014 | 13.97 | 14.02 | 13.89 | 13.94 | 141,034 | -0.03(-0.18%) |
Aug 11, 2014 | 13.92 | 14.01 | 13.92 | 13.97 | 189,753 | +0.05(+0.34%) |
Aug 08, 2014 | 13.91 | 13.97 | 13.88 | 13.92 | 166,666 | +0.02(+0.17%) |
Aug 07, 2014 | 13.83 | 13.91 | 13.83 | 13.90 | 206,788 | +0.11(+0.81%) |
Aug 06, 2014 | 13.78 | 13.88 | 13.73 | 13.78 | 238,235 | +0.03(+0.20%) |
Aug 05, 2014 | 13.70 | 13.78 | 13.70 | 13.76 | 284,520 | +0.01(+0.05%) |
Aug 04, 2014 | 13.77 | 13.80 | 13.70 | 13.75 | 146,657 | -0.05(-0.36%) |