Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 14.79 | 14.90 | 14.65 | 14.75 | 1,858,707 | +0.00(+0.00%) |
Jul 30, 2015 | 14.66 | 14.86 | 14.61 | 14.75 | 1,517,826 | +0.07(+0.49%) |
Jul 29, 2015 | 14.39 | 14.85 | 14.32 | 14.68 | 3,014,945 | +0.28(+1.92%) |
Jul 28, 2015 | 14.25 | 14.46 | 14.14 | 14.40 | 2,212,633 | +0.19(+1.32%) |
Jul 27, 2015 | 14.30 | 14.40 | 14.19 | 14.22 | 814,696 | -0.12(-0.81%) |
Jul 24, 2015 | 14.33 | 14.39 | 14.21 | 14.33 | 1,215,480 | +0.02(+0.12%) |
Jul 23, 2015 | 14.43 | 14.46 | 14.22 | 14.31 | 756,373 | -0.11(-0.74%) |
Jul 22, 2015 | 14.38 | 14.57 | 14.38 | 14.42 | 1,200,174 | +0.05(+0.37%) |
Jul 21, 2015 | 14.40 | 14.47 | 14.37 | 14.37 | 1,123,962 | -0.03(-0.19%) |
Jul 20, 2015 | 14.43 | 14.44 | 14.34 | 14.39 | 616,443 | -0.04(-0.25%) |
Jul 17, 2015 | 14.60 | 14.63 | 14.43 | 14.43 | 1,116,305 | -0.17(-1.16%) |
Jul 16, 2015 | 14.52 | 14.64 | 14.47 | 14.60 | 1,398,720 | +0.11(+0.74%) |
Jul 15, 2015 | 14.50 | 14.55 | 14.45 | 14.49 | 517,866 | -0.02(-0.12%) |
Jul 14, 2015 | 14.66 | 14.66 | 14.50 | 14.51 | 1,044,540 | -0.16(-1.09%) |
Jul 13, 2015 | 14.63 | 14.74 | 14.55 | 14.67 | 1,047,171 | +0.10(+0.67%) |
Jul 10, 2015 | 14.63 | 14.65 | 14.54 | 14.57 | 1,117,902 | +0.07(+0.49%) |
Jul 09, 2015 | 14.63 | 14.66 | 14.46 | 14.50 | 940,201 | -0.10(-0.67%) |
Jul 08, 2015 | 14.66 | 14.74 | 14.54 | 14.60 | 727,180 | -0.13(-0.91%) |
Jul 07, 2015 | 14.71 | 14.74 | 14.57 | 14.73 | 1,275,657 | +0.05(+0.36%) |
Jul 06, 2015 | 14.61 | 14.70 | 14.56 | 14.68 | 686,012 | +0.04(+0.24%) |
Jul 02, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 1,186,644 | +0.04(+0.24%) |
Jul 01, 2015 | 14.28 | 14.62 | 14.27 | 14.61 | 2,794,515 | +0.31(+2.18%) |
Jun 30, 2015 | 14.23 | 14.48 | 14.16 | 14.30 | 2,723,245 | +0.10(+0.69%) |
Jun 29, 2015 | 14.48 | 14.53 | 14.20 | 14.20 | 962,422 | -0.29(-1.97%) |
Jun 26, 2015 | 14.38 | 14.49 | 14.33 | 14.48 | 1,503,995 | +0.04(+0.25%) |
Jun 25, 2015 | 14.55 | 14.61 | 14.43 | 14.45 | 1,209,531 | -0.09(-0.61%) |
Jun 24, 2015 | 14.81 | 14.81 | 14.52 | 14.54 | 2,315,399 | -0.24(-1.63%) |
Jun 23, 2015 | 14.85 | 14.88 | 14.73 | 14.78 | 917,260 | -0.04(-0.30%) |
Jun 22, 2015 | 14.96 | 15.03 | 14.82 | 14.82 | 1,235,530 | -0.13(-0.89%) |
Jun 19, 2015 | 15.01 | 15.06 | 14.86 | 14.96 | 1,776,332 | -0.01(-0.06%) |
Jun 18, 2015 | 14.88 | 15.09 | 14.88 | 14.96 | 1,177,319 | +0.10(+0.66%) |
Jun 17, 2015 | 14.77 | 14.92 | 14.62 | 14.87 | 1,357,180 | +0.11(+0.72%) |
Jun 16, 2015 | 14.75 | 14.88 | 14.67 | 14.76 | 2,058,703 | +0.03(+0.18%) |
Jun 15, 2015 | 15.04 | 15.08 | 14.70 | 14.73 | 2,868,523 | -0.34(-2.25%) |
Jun 12, 2015 | 15.29 | 15.37 | 15.05 | 15.07 | 3,719,863 | -0.17(-1.11%) |
Jun 11, 2015 | 15.29 | 15.42 | 15.18 | 15.24 | 4,861,775 | +0.04(+0.29%) |
Jun 10, 2015 | 15.06 | 15.28 | 15.01 | 15.20 | 1,885,941 | +0.13(+0.88%) |
Jun 09, 2015 | 14.96 | 15.08 | 14.87 | 15.06 | 1,287,737 | +0.17(+1.13%) |
Jun 08, 2015 | 14.67 | 14.91 | 14.57 | 14.89 | 1,451,801 | +0.25(+1.70%) |
Jun 05, 2015 | 14.73 | 14.77 | 14.62 | 14.64 | 1,957,966 | -0.20(-1.38%) |
Jun 04, 2015 | 14.99 | 15.01 | 14.81 | 14.85 | 1,117,643 | -0.12(-0.83%) |
Jun 03, 2015 | 14.93 | 14.99 | 14.89 | 14.97 | 1,267,997 | +0.01(+0.06%) |
Jun 02, 2015 | 14.92 | 15.06 | 14.92 | 14.96 | 2,060,543 | +0.05(+0.36%) |
Jun 01, 2015 | 14.88 | 14.96 | 14.81 | 14.91 | 1,287,916 | +0.08(+0.54%) |
May 29, 2015 | 14.83 | 14.84 | 14.70 | 14.83 | 1,746,550 | +0.04(+0.24%) |
May 28, 2015 | 14.84 | 14.90 | 14.72 | 14.80 | 863,996 | -0.07(-0.48%) |
May 27, 2015 | 14.88 | 14.90 | 14.82 | 14.87 | 2,172,422 | -0.02(-0.12%) |
May 26, 2015 | 14.94 | 14.99 | 14.84 | 14.88 | 1,620,824 | -0.06(-0.42%) |
May 22, 2015 | 14.99 | 14.95 | 14.95 | 14.95 | 971,927 | -0.02(-0.12%) |
May 21, 2015 | 14.94 | 15.02 | 14.92 | 14.96 | 1,209,644 | +0.01(+0.06%) |
May 20, 2015 | 14.93 | 14.99 | 14.88 | 14.96 | 894,006 | +0.07(+0.48%) |
May 19, 2015 | 14.81 | 14.96 | 14.79 | 14.88 | 1,030,742 | +0.07(+0.48%) |
May 18, 2015 | 14.60 | 14.83 | 14.60 | 14.81 | 1,168,374 | +0.16(+1.09%) |
May 15, 2015 | 14.61 | 14.82 | 14.60 | 14.65 | 621,716 | +0.04(+0.24%) |
May 14, 2015 | 14.53 | 14.64 | 14.50 | 14.62 | 745,712 | +0.12(+0.80%) |
May 13, 2015 | 14.79 | 14.87 | 14.48 | 14.50 | 1,216,808 | -0.24(-1.63%) |
May 12, 2015 | 14.82 | 14.86 | 14.58 | 14.74 | 993,453 | -0.12(-0.84%) |
May 11, 2015 | 14.86 | 15.10 | 14.83 | 14.87 | 2,012,441 | -0.05(-0.36%) |
May 08, 2015 | 14.94 | 15.01 | 14.54 | 14.92 | 2,646,328 | +0.17(+1.14%) |
May 07, 2015 | 14.69 | 14.81 | 14.63 | 14.75 | 1,077,497 | +0.09(+0.61%) |
May 06, 2015 | 14.71 | 14.74 | 14.59 | 14.66 | 1,012,160 | -0.06(-0.42%) |
May 05, 2015 | 14.98 | 15.01 | 14.64 | 14.72 | 1,387,593 | -0.24(-1.60%) |
May 04, 2015 | 14.96 | 15.07 | 14.91 | 14.96 | 651,289 | +0.01(+0.06%) |
May 01, 2015 | 15.00 | 15.11 | 14.91 | 14.96 | 949,127 | -0.05(-0.36%) |
Apr 30, 2015 | 15.15 | 15.15 | 14.92 | 15.01 | 935,710 | -0.15(-1.00%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.12 | 15.16 | 969,376 | -0.14(-0.93%) |
Apr 28, 2015 | 15.24 | 15.33 | 15.18 | 15.30 | 1,035,863 | +0.04(+0.23%) |
Apr 27, 2015 | 15.30 | 15.42 | 15.21 | 15.27 | 760,934 | -0.02(-0.12%) |
Apr 24, 2015 | 15.20 | 15.31 | 15.18 | 15.28 | 767,983 | +0.09(+0.58%) |
Apr 23, 2015 | 15.20 | 15.26 | 15.12 | 15.20 | 383,306 | +0.00(+0.00%) |
Apr 22, 2015 | 15.20 | 15.30 | 15.15 | 15.20 | 650,187 | +0.00(+0.00%) |
Apr 21, 2015 | 15.16 | 15.21 | 15.10 | 15.20 | 909,689 | +0.06(+0.41%) |
Apr 20, 2015 | 15.17 | 15.20 | 15.08 | 15.13 | 788,938 | -0.04(-0.23%) |
Apr 17, 2015 | 15.14 | 15.21 | 15.08 | 15.17 | 1,867,481 | -0.07(-0.47%) |
Apr 16, 2015 | 15.15 | 15.26 | 15.15 | 15.24 | 944,916 | +0.03(+0.18%) |
Apr 15, 2015 | 15.28 | 15.28 | 15.19 | 15.21 | 1,650,930 | -0.03(-0.18%) |
Apr 14, 2015 | 15.19 | 15.36 | 15.16 | 15.24 | 984,058 | +0.04(+0.29%) |
Apr 13, 2015 | 15.30 | 15.32 | 15.20 | 15.20 | 807,603 | -0.12(-0.75%) |
Apr 10, 2015 | 15.34 | 15.40 | 15.20 | 15.31 | 1,623,558 | +0.04(+0.29%) |
Apr 09, 2015 | 15.38 | 15.45 | 15.20 | 15.27 | 1,629,308 | -0.13(-0.86%) |
Apr 08, 2015 | 15.19 | 15.42 | 15.12 | 15.40 | 1,512,422 | +0.21(+1.40%) |
Apr 07, 2015 | 15.23 | 15.34 | 15.08 | 15.19 | 3,675,980 | -0.02(-0.12%) |
Apr 06, 2015 | 14.85 | 15.21 | 14.85 | 15.20 | 7,198,177 | +0.37(+2.52%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 1,973,900 | +0.13(+0.91%) |
Apr 01, 2015 | 14.65 | 14.83 | 14.57 | 14.70 | 1,388,499 | -0.01(-0.06%) |
Mar 31, 2015 | 14.59 | 14.79 | 14.49 | 14.71 | 2,461,214 | +0.11(+0.73%) |
Mar 30, 2015 | 14.50 | 14.63 | 14.46 | 14.60 | 1,441,175 | +0.12(+0.86%) |
Mar 27, 2015 | 14.48 | 14.54 | 14.40 | 14.48 | 1,058,248 | +0.00(+0.00%) |
Mar 26, 2015 | 14.64 | 14.71 | 14.43 | 14.48 | 1,496,168 | -0.18(-1.21%) |
Mar 25, 2015 | 14.82 | 14.90 | 14.64 | 14.65 | 1,254,576 | -0.14(-0.96%) |
Mar 24, 2015 | 14.87 | 14.93 | 14.78 | 14.80 | 1,585,937 | -0.09(-0.60%) |
Mar 23, 2015 | 14.91 | 14.96 | 14.86 | 14.88 | 2,079,986 | +0.18(+1.21%) |
Mar 20, 2015 | 14.66 | 14.75 | 14.61 | 14.71 | 2,176,339 | +0.06(+0.42%) |
Mar 19, 2015 | 14.79 | 14.85 | 14.62 | 14.64 | 928,464 | -0.14(-0.96%) |
Mar 18, 2015 | 14.62 | 14.82 | 14.52 | 14.79 | 1,534,241 | +0.17(+1.16%) |
Mar 17, 2015 | 14.60 | 14.64 | 14.51 | 14.62 | 1,099,713 | +0.01(+0.06%) |
Mar 16, 2015 | 14.61 | 14.69 | 14.57 | 14.61 | 895,836 | +0.06(+0.43%) |
Mar 13, 2015 | 14.50 | 14.63 | 14.44 | 14.55 | 1,286,712 | +0.06(+0.43%) |
Mar 12, 2015 | 14.48 | 14.53 | 14.40 | 14.48 | 1,895,326 | +0.05(+0.37%) |
Mar 11, 2015 | 14.45 | 14.50 | 14.33 | 14.43 | 1,573,516 | +0.08(+0.56%) |
Mar 10, 2015 | 14.51 | 14.55 | 14.33 | 14.35 | 833,606 | -0.18(-1.22%) |
Mar 09, 2015 | 14.32 | 14.57 | 14.30 | 14.53 | 1,470,786 | +0.24(+1.67%) |
Mar 06, 2015 | 14.27 | 14.42 | 14.09 | 14.29 | 1,548,219 | -0.11(-0.74%) |
Mar 05, 2015 | 14.59 | 14.70 | 14.37 | 14.40 | 1,242,855 | -0.19(-1.34%) |
Mar 04, 2015 | 14.62 | 14.72 | 14.57 | 14.59 | 602,531 | -0.07(-0.48%) |
Mar 03, 2015 | 14.76 | 14.80 | 14.64 | 14.66 | 688,804 | -0.12(-0.84%) |
Mar 02, 2015 | 14.79 | 14.88 | 14.60 | 14.79 | 1,076,722 | +0.00(+0.00%) |
Feb 27, 2015 | 14.59 | 14.92 | 14.33 | 14.79 | 4,508,733 | +0.19(+1.27%) |
Feb 26, 2015 | 14.63 | 14.66 | 14.51 | 14.60 | 1,046,531 | -0.05(-0.36%) |
Feb 25, 2015 | 14.81 | 14.83 | 14.64 | 14.65 | 1,287,843 | -0.13(-0.90%) |
Feb 24, 2015 | 14.66 | 14.82 | 14.65 | 14.79 | 725,225 | +0.06(+0.42%) |
Feb 23, 2015 | 14.71 | 14.80 | 14.62 | 14.72 | 1,121,921 | +0.04(+0.24%) |
Feb 20, 2015 | 14.63 | 14.77 | 14.60 | 14.69 | 504,851 | +0.04(+0.24%) |
Feb 19, 2015 | 14.80 | 14.80 | 14.61 | 14.65 | 561,252 | -0.15(-1.02%) |
Feb 18, 2015 | 14.79 | 14.82 | 14.64 | 14.80 | 528,094 | +0.00(+0.00%) |
Feb 17, 2015 | 14.72 | 14.87 | 14.63 | 14.80 | 571,469 | +0.12(+0.78%) |
Feb 13, 2015 | 14.80 | 14.69 | 14.69 | 14.69 | 453,322 | -0.09(-0.60%) |
Feb 12, 2015 | 14.67 | 14.83 | 14.65 | 14.78 | 493,996 | +0.12(+0.79%) |
Feb 11, 2015 | 14.65 | 14.73 | 14.58 | 14.66 | 516,771 | +0.00(+0.00%) |
Feb 10, 2015 | 14.64 | 14.70 | 14.50 | 14.66 | 640,001 | +0.04(+0.30%) |
Feb 09, 2015 | 14.70 | 14.79 | 14.57 | 14.62 | 433,417 | -0.08(-0.54%) |
Feb 06, 2015 | 14.95 | 15.01 | 14.63 | 14.70 | 675,077 | -0.31(-2.07%) |
Feb 05, 2015 | 14.86 | 15.02 | 14.78 | 15.01 | 496,905 | +0.20(+1.38%) |
Feb 04, 2015 | 14.56 | 14.91 | 14.49 | 14.80 | 1,437,190 | +0.25(+1.70%) |
Feb 03, 2015 | 14.40 | 14.61 | 14.40 | 14.56 | 2,071,255 | +0.12(+0.86%) |
Feb 02, 2015 | 14.84 | 14.84 | 14.33 | 14.43 | 2,691,252 | -0.35(-2.40%) |
Jan 30, 2015 | 14.89 | 14.94 | 14.77 | 14.79 | 933,665 | -0.11(-0.71%) |
Jan 29, 2015 | 14.92 | 14.93 | 14.80 | 14.89 | 384,079 | +0.02(+0.12%) |
Jan 28, 2015 | 14.90 | 15.02 | 14.85 | 14.87 | 1,055,783 | -0.03(-0.18%) |
Jan 27, 2015 | 14.96 | 15.06 | 14.88 | 14.90 | 908,998 | -0.14(-0.94%) |
Jan 26, 2015 | 15.21 | 15.21 | 14.99 | 15.04 | 1,646,510 | -0.16(-1.05%) |
Jan 23, 2015 | 15.24 | 15.28 | 15.14 | 15.20 | 1,640,172 | -0.03(-0.17%) |
Jan 22, 2015 | 15.13 | 15.29 | 15.10 | 15.23 | 785,378 | +0.10(+0.64%) |
Jan 21, 2015 | 15.12 | 15.13 | 15.03 | 15.13 | 603,387 | +0.01(+0.06%) |
Jan 20, 2015 | 15.22 | 15.37 | 15.03 | 15.12 | 542,353 | -0.11(-0.70%) |
Jan 16, 2015 | 15.40 | 15.40 | 15.17 | 15.23 | 617,439 | -0.18(-1.15%) |
Jan 15, 2015 | 15.28 | 15.41 | 15.26 | 15.41 | 636,207 | +0.16(+1.05%) |
Jan 14, 2015 | 15.12 | 15.32 | 15.12 | 15.25 | 615,031 | +0.05(+0.35%) |
Jan 13, 2015 | 15.49 | 15.55 | 15.15 | 15.19 | 1,250,461 | -0.29(-1.89%) |
Jan 12, 2015 | 15.47 | 15.49 | 15.36 | 15.49 | 977,224 | +0.04(+0.23%) |
Jan 09, 2015 | 15.34 | 15.50 | 15.27 | 15.45 | 1,118,246 | +0.05(+0.35%) |
Jan 08, 2015 | 15.45 | 15.51 | 15.36 | 15.40 | 777,886 | -0.03(-0.17%) |
Jan 07, 2015 | 15.43 | 15.48 | 15.33 | 15.42 | 825,700 | +0.04(+0.29%) |
Jan 06, 2015 | 15.35 | 15.42 | 15.30 | 15.38 | 923,736 | +0.11(+0.70%) |
Jan 05, 2015 | 15.33 | 15.39 | 15.23 | 15.27 | 453,360 | -0.11(-0.69%) |
Jan 02, 2015 | 15.22 | 15.38 | 15.11 | 15.38 | 690,465 | +0.29(+1.94%) |
Dec 31, 2014 | 15.41 | 15.09 | 15.09 | 15.09 | 1,689,685 | -0.27(-1.79%) |
Dec 30, 2014 | 15.31 | 15.44 | 15.28 | 15.36 | 389,556 | +0.00(+0.00%) |
Dec 29, 2014 | 15.33 | 15.48 | 15.26 | 15.36 | 558,051 | +0.00(+0.00%) |
Dec 26, 2014 | 15.36 | 15.46 | 15.29 | 15.36 | 240,697 | +0.00(+0.00%) |
Dec 24, 2014 | 15.45 | 15.36 | 15.36 | 15.36 | 226,435 | -0.06(-0.40%) |
Dec 23, 2014 | 15.43 | 15.49 | 15.38 | 15.42 | 481,407 | +0.00(+0.00%) |
Dec 22, 2014 | 15.40 | 15.46 | 15.32 | 15.42 | 699,702 | +0.09(+0.58%) |
Dec 19, 2014 | 15.34 | 15.41 | 15.26 | 15.34 | 1,130,578 | +0.10(+0.64%) |
Dec 18, 2014 | 15.26 | 15.34 | 15.15 | 15.24 | 851,641 | +0.12(+0.76%) |
Dec 17, 2014 | 14.89 | 15.14 | 14.85 | 15.12 | 1,345,666 | +0.27(+1.85%) |
Dec 16, 2014 | 14.93 | 14.99 | 14.68 | 14.85 | 1,235,284 | -0.12(-0.77%) |
Dec 15, 2014 | 15.06 | 15.11 | 14.92 | 14.96 | 1,935,448 | +0.00(+0.00%) |
Dec 12, 2014 | 15.10 | 15.19 | 14.96 | 14.96 | 594,189 | -0.19(-1.29%) |
Dec 11, 2014 | 15.08 | 15.19 | 15.05 | 15.16 | 703,746 | +0.13(+0.88%) |
Dec 10, 2014 | 14.83 | 15.04 | 14.78 | 15.02 | 927,774 | +0.11(+0.77%) |
Dec 09, 2014 | 15.02 | 15.02 | 14.83 | 14.91 | 644,866 | -0.13(-0.88%) |
Dec 08, 2014 | 15.08 | 15.27 | 15.02 | 15.04 | 821,077 | -0.11(-0.70%) |
Dec 05, 2014 | 15.12 | 15.15 | 15.02 | 15.15 | 740,605 | +0.01(+0.06%) |
Dec 04, 2014 | 15.06 | 15.18 | 15.02 | 15.14 | 628,698 | -0.01(-0.06%) |
Dec 03, 2014 | 15.29 | 15.34 | 15.14 | 15.15 | 868,419 | -0.19(-1.21%) |
Dec 02, 2014 | 15.29 | 15.37 | 15.18 | 15.33 | 1,999,745 | +0.03(+0.17%) |
Dec 01, 2014 | 15.18 | 15.34 | 15.09 | 15.31 | 1,017,868 | +0.11(+0.76%) |
Nov 28, 2014 | 15.26 | 15.32 | 15.18 | 15.19 | 498,357 | -0.07(-0.46%) |
Nov 26, 2014 | 14.90 | 15.26 | 15.26 | 15.26 | 1,084,568 | +0.32(+2.13%) |
Nov 25, 2014 | 15.12 | 15.17 | 14.92 | 14.95 | 1,641,399 | -0.20(-1.34%) |
Nov 24, 2014 | 15.30 | 15.33 | 15.10 | 15.15 | 1,214,490 | -0.19(-1.21%) |
Nov 21, 2014 | 15.36 | 15.39 | 15.25 | 15.33 | 1,033,414 | +0.02(+0.12%) |
Nov 20, 2014 | 15.19 | 15.37 | 15.16 | 15.32 | 922,647 | +0.07(+0.46%) |
Nov 19, 2014 | 15.36 | 15.36 | 15.22 | 15.25 | 3,607,978 | -0.12(-0.80%) |
Nov 18, 2014 | 15.29 | 15.38 | 15.25 | 15.37 | 710,200 | +0.12(+0.81%) |
Nov 17, 2014 | 15.19 | 15.32 | 15.19 | 15.25 | 1,701,569 | -0.01(-0.06%) |
Nov 14, 2014 | 15.27 | 15.40 | 15.18 | 15.25 | 1,116,415 | -0.05(-0.35%) |
Nov 13, 2014 | 15.31 | 15.33 | 15.22 | 15.31 | 595,501 | +0.11(+0.70%) |
Nov 12, 2014 | 15.19 | 15.29 | 15.19 | 15.20 | 930,960 | -0.04(-0.29%) |
Nov 11, 2014 | 15.25 | 15.35 | 15.19 | 15.25 | 384,243 | -0.02(-0.12%) |
Nov 10, 2014 | 15.08 | 15.28 | 15.02 | 15.26 | 878,167 | +0.16(+1.05%) |
Nov 07, 2014 | 15.33 | 15.33 | 15.09 | 15.10 | 2,532,230 | -0.23(-1.50%) |
Nov 06, 2014 | 15.14 | 15.39 | 15.14 | 15.33 | 1,148,211 | +0.12(+0.81%) |
Nov 05, 2014 | 15.19 | 15.28 | 15.05 | 15.21 | 1,406,325 | +0.11(+0.70%) |
Nov 04, 2014 | 15.18 | 15.28 | 14.95 | 15.10 | 934,851 | -0.07(-0.47%) |
Nov 03, 2014 | 15.51 | 15.63 | 15.00 | 15.18 | 2,426,996 | -0.31(-2.00%) |
Oct 31, 2014 | 15.24 | 15.50 | 15.13 | 15.48 | 1,162,116 | +0.26(+1.68%) |
Oct 30, 2014 | 15.06 | 15.24 | 15.02 | 15.23 | 763,777 | +0.10(+0.64%) |
Oct 29, 2014 | 15.20 | 15.23 | 15.00 | 15.13 | 511,568 | -0.10(-0.64%) |
Oct 28, 2014 | 15.02 | 15.23 | 15.00 | 15.23 | 466,606 | +0.21(+1.41%) |
Oct 27, 2014 | 14.99 | 14.99 | 14.92 | 15.02 | 898,973 | +0.03(+0.18%) |
Oct 24, 2014 | 15.18 | 15.19 | 14.95 | 14.99 | 667,098 | -0.12(-0.82%) |
Oct 23, 2014 | 15.01 | 15.17 | 15.00 | 15.11 | 474,312 | +0.13(+0.88%) |
Oct 22, 2014 | 15.04 | 15.20 | 14.95 | 14.98 | 605,078 | -0.04(-0.29%) |
Oct 21, 2014 | 14.95 | 15.06 | 14.81 | 15.02 | 722,654 | +0.14(+0.95%) |
Oct 20, 2014 | 14.74 | 14.88 | 14.74 | 14.88 | 914,029 | +0.19(+1.32%) |
Oct 17, 2014 | 14.91 | 14.91 | 14.63 | 14.69 | 729,843 | -0.11(-0.78%) |
Oct 16, 2014 | 14.75 | 14.88 | 14.62 | 14.80 | 815,425 | +0.01(+0.06%) |
Oct 15, 2014 | 14.58 | 14.91 | 14.42 | 14.80 | 2,224,168 | +0.12(+0.84%) |
Oct 14, 2014 | 14.80 | 15.02 | 14.65 | 14.67 | 1,804,010 | -0.08(-0.54%) |
Oct 13, 2014 | 14.79 | 14.91 | 14.72 | 14.75 | 719,755 | -0.01(-0.06%) |
Oct 10, 2014 | 14.97 | 14.97 | 14.74 | 14.76 | 1,147,602 | -0.19(-1.24%) |
Oct 09, 2014 | 14.98 | 15.18 | 14.89 | 14.95 | 1,186,503 | -0.03(-0.18%) |
Oct 08, 2014 | 14.76 | 14.98 | 14.72 | 14.97 | 799,397 | +0.19(+1.31%) |
Oct 07, 2014 | 15.14 | 15.14 | 14.77 | 14.78 | 1,300,150 | -0.33(-2.16%) |
Oct 06, 2014 | 15.07 | 15.11 | 15.00 | 15.10 | 726,178 | +0.06(+0.41%) |
Oct 03, 2014 | 15.05 | 15.06 | 14.93 | 15.04 | 709,810 | +0.11(+0.77%) |
Oct 02, 2014 | 15.00 | 15.08 | 14.83 | 14.93 | 623,253 | -0.11(-0.71%) |
Oct 01, 2014 | 14.95 | 15.06 | 14.92 | 15.03 | 1,121,341 | +0.11(+0.77%) |
Sep 30, 2014 | 15.09 | 15.09 | 14.89 | 14.92 | 1,014,380 | -0.17(-1.11%) |
Sep 29, 2014 | 14.99 | 15.13 | 14.94 | 15.09 | 866,490 | +0.02(+0.12%) |
Sep 26, 2014 | 14.98 | 15.09 | 14.82 | 15.07 | 2,918,337 | +0.11(+0.71%) |
Sep 25, 2014 | 14.93 | 14.99 | 14.76 | 14.96 | 1,425,598 | +0.01(+0.06%) |
Sep 24, 2014 | 14.95 | 15.11 | 14.91 | 14.95 | 1,287,237 | -0.04(-0.29%) |
Sep 23, 2014 | 15.14 | 15.25 | 14.97 | 15.00 | 2,090,517 | -0.15(-0.99%) |
Sep 22, 2014 | 15.25 | 15.30 | 15.10 | 15.15 | 1,134,451 | -0.17(-1.10%) |
Sep 19, 2014 | 15.30 | 15.33 | 15.12 | 15.32 | 4,069,526 | +0.04(+0.23%) |
Sep 18, 2014 | 15.44 | 15.48 | 15.25 | 15.28 | 1,134,156 | -0.16(-1.03%) |
Sep 17, 2014 | 15.38 | 15.55 | 15.27 | 15.44 | 1,296,441 | +0.13(+0.87%) |
Sep 16, 2014 | 15.30 | 15.37 | 15.25 | 15.31 | 1,086,165 | +0.00(+0.00%) |
Sep 15, 2014 | 15.55 | 15.55 | 15.27 | 15.31 | 1,506,015 | -0.27(-1.76%) |
Sep 12, 2014 | 15.69 | 15.69 | 15.49 | 15.58 | 1,535,748 | -0.17(-1.07%) |
Sep 11, 2014 | 15.81 | 15.85 | 15.62 | 15.75 | 1,594,190 | -0.09(-0.56%) |
Sep 10, 2014 | 15.86 | 15.91 | 15.84 | 15.84 | 1,156,911 | -0.02(-0.11%) |
Sep 09, 2014 | 15.93 | 15.93 | 15.77 | 15.86 | 1,393,676 | -0.11(-0.72%) |
Sep 08, 2014 | 15.94 | 16.01 | 15.86 | 15.97 | 1,129,860 | -0.03(-0.17%) |
Sep 05, 2014 | 15.79 | 16.01 | 15.74 | 16.00 | 2,505,807 | +0.20(+1.28%) |
Sep 04, 2014 | 15.98 | 15.99 | 15.76 | 15.79 | 1,690,820 | -0.19(-1.16%) |
Sep 03, 2014 | 15.74 | 15.99 | 15.69 | 15.98 | 1,699,132 | +0.23(+1.45%) |
Sep 02, 2014 | 15.75 | 15.86 | 15.63 | 15.75 | 1,571,863 | +0.00(+0.00%) |
Aug 29, 2014 | 15.78 | 15.75 | 15.75 | 15.75 | 1,545,790 | -0.09(-0.56%) |
Aug 28, 2014 | 15.82 | 16.00 | 15.82 | 15.84 | 1,275,700 | -0.07(-0.44%) |
Aug 27, 2014 | 15.86 | 15.94 | 15.80 | 15.91 | 1,251,841 | -0.02(-0.11%) |
Aug 26, 2014 | 15.91 | 16.09 | 15.83 | 15.93 | 3,474,207 | +0.03(+0.17%) |
Aug 25, 2014 | 15.90 | 15.90 | 15.71 | 15.90 | 1,752,579 | -0.04(-0.22%) |
Aug 22, 2014 | 15.81 | 15.93 | 15.67 | 15.93 | 10,361,542 | +0.16(+1.01%) |
Aug 21, 2014 | 15.76 | 15.78 | 15.63 | 15.78 | 3,004,837 | +0.07(+0.45%) |
Aug 20, 2014 | 15.59 | 15.75 | 15.55 | 15.71 | 1,920,139 | +0.10(+0.62%) |
Aug 19, 2014 | 15.67 | 15.68 | 15.56 | 15.61 | 2,322,134 | -0.02(-0.11%) |
Aug 18, 2014 | 15.55 | 15.67 | 15.54 | 15.63 | 2,441,589 | +0.10(+0.62%) |
Aug 15, 2014 | 15.59 | 15.60 | 15.51 | 15.53 | 4,998,815 | -0.02(-0.11%) |
Aug 14, 2014 | 15.50 | 15.63 | 15.47 | 15.55 | 13,469,697 | -0.30(-1.89%) |
Aug 13, 2014 | 15.63 | 15.89 | 15.63 | 15.85 | 1,717,827 | +0.30(+1.93%) |
Aug 12, 2014 | 15.72 | 15.74 | 15.53 | 15.55 | 900,429 | -0.15(-0.95%) |
Aug 11, 2014 | 15.58 | 15.73 | 15.49 | 15.70 | 779,446 | +0.16(+1.02%) |
Aug 08, 2014 | 15.50 | 15.58 | 15.48 | 15.54 | 769,951 | +0.07(+0.46%) |
Aug 07, 2014 | 15.55 | 15.55 | 15.35 | 15.47 | 1,083,886 | -0.09(-0.57%) |
Aug 06, 2014 | 15.71 | 15.76 | 15.55 | 15.56 | 974,608 | -0.17(-1.06%) |
Aug 05, 2014 | 15.90 | 16.08 | 15.49 | 15.72 | 1,181,636 | -0.21(-1.33%) |
Aug 04, 2014 | 15.79 | 15.95 | 15.75 | 15.93 | 1,271,368 | +0.11(+0.67%) |