Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.32 | 15.52 | 15.17 | 15.33 | 245,473 | -0.10(-0.65%) |
Mar 30, 2015 | 15.50 | 15.53 | 14.87 | 15.43 | 314,995 | +0.00(+0.00%) |
Mar 27, 2015 | 15.04 | 15.44 | 14.90 | 15.43 | 274,218 | +0.37(+2.46%) |
Mar 26, 2015 | 15.14 | 15.23 | 14.86 | 15.06 | 266,414 | -0.12(-0.79%) |
Mar 25, 2015 | 15.60 | 15.60 | 15.13 | 15.18 | 376,024 | -0.35(-2.25%) |
Mar 24, 2015 | 15.52 | 15.64 | 15.43 | 15.53 | 739,591 | +0.00(+0.00%) |
Mar 23, 2015 | 15.65 | 15.73 | 15.45 | 15.53 | 160,166 | -0.15(-0.96%) |
Mar 20, 2015 | 15.74 | 15.78 | 15.39 | 15.68 | 971,143 | -0.01(-0.06%) |
Mar 19, 2015 | 15.49 | 15.75 | 15.48 | 15.69 | 214,219 | +0.09(+0.58%) |
Mar 18, 2015 | 15.57 | 15.66 | 15.29 | 15.60 | 202,568 | -0.04(-0.26%) |
Mar 17, 2015 | 15.48 | 15.83 | 15.48 | 15.64 | 269,390 | +0.06(+0.39%) |
Mar 16, 2015 | 15.81 | 15.81 | 15.16 | 15.58 | 314,276 | -0.17(-1.08%) |
Mar 13, 2015 | 15.82 | 16.00 | 15.52 | 15.75 | 364,739 | -0.08(-0.51%) |
Mar 12, 2015 | 15.65 | 15.86 | 15.49 | 15.83 | 449,327 | +0.26(+1.67%) |
Mar 11, 2015 | 15.02 | 15.65 | 15.02 | 15.57 | 605,314 | +0.60(+4.01%) |
Mar 10, 2015 | 14.51 | 14.98 | 14.42 | 14.97 | 412,186 | +0.25(+1.70%) |
Mar 09, 2015 | 15.13 | 15.30 | 14.63 | 14.72 | 340,661 | -0.37(-2.45%) |
Mar 06, 2015 | 15.44 | 15.74 | 15.08 | 15.09 | 356,151 | -0.50(-3.21%) |
Mar 05, 2015 | 15.79 | 15.82 | 15.16 | 15.59 | 618,271 | -0.20(-1.27%) |
Mar 04, 2015 | 15.98 | 15.98 | 15.75 | 15.79 | 248,989 | -0.19(-1.19%) |
Mar 03, 2015 | 15.92 | 16.05 | 15.84 | 15.98 | 560,490 | +0.03(+0.19%) |
Mar 02, 2015 | 15.77 | 16.00 | 15.61 | 15.95 | 509,210 | +0.18(+1.14%) |
Feb 27, 2015 | 15.65 | 15.97 | 15.60 | 15.77 | 763,722 | +0.06(+0.38%) |
Feb 26, 2015 | 15.31 | 15.73 | 15.29 | 15.71 | 371,032 | +0.39(+2.55%) |
Feb 25, 2015 | 15.55 | 15.75 | 15.16 | 15.32 | 504,859 | -0.24(-1.54%) |
Feb 24, 2015 | 15.67 | 15.72 | 15.38 | 15.56 | 489,415 | -0.11(-0.70%) |
Feb 23, 2015 | 16.04 | 16.11 | 15.54 | 15.67 | 582,204 | -0.62(-3.81%) |
Feb 20, 2015 | 16.29 | 16.34 | 16.00 | 16.29 | 463,470 | -0.03(-0.18%) |
Feb 19, 2015 | 16.00 | 16.34 | 15.95 | 16.32 | 656,572 | +0.30(+1.87%) |
Feb 18, 2015 | 15.70 | 16.04 | 15.70 | 16.02 | 289,652 | +0.31(+1.97%) |
Feb 17, 2015 | 16.01 | 16.03 | 15.62 | 15.71 | 289,288 | -0.33(-2.06%) |
Feb 13, 2015 | 16.02 | 16.04 | 16.04 | 16.04 | 517,700 | +0.00(+0.00%) |
Feb 12, 2015 | 16.17 | 16.30 | 15.97 | 16.04 | 588,832 | +0.04(+0.25%) |
Feb 11, 2015 | 16.20 | 16.50 | 15.60 | 16.00 | 797,010 | -0.17(-1.05%) |
Feb 10, 2015 | 15.10 | 16.24 | 15.01 | 16.17 | 1,710,468 | +1.14(+7.58%) |
Feb 09, 2015 | 14.96 | 15.24 | 14.76 | 15.03 | 406,043 | +0.02(+0.13%) |
Feb 06, 2015 | 15.14 | 15.23 | 14.85 | 15.01 | 752,171 | -0.16(-1.05%) |
Feb 05, 2015 | 15.28 | 15.47 | 14.50 | 15.17 | 893,989 | -0.04(-0.26%) |
Feb 04, 2015 | 14.40 | 15.25 | 13.92 | 15.21 | 1,783,735 | +1.16(+8.26%) |
Feb 03, 2015 | 14.07 | 14.55 | 13.51 | 14.05 | 1,001,720 | +0.01(+0.07%) |
Feb 02, 2015 | 13.55 | 14.14 | 13.52 | 14.04 | 509,024 | +0.54(+4.00%) |
Jan 30, 2015 | 13.70 | 13.74 | 13.32 | 13.50 | 389,659 | -0.27(-1.96%) |
Jan 29, 2015 | 13.57 | 13.89 | 13.43 | 13.77 | 256,754 | +0.20(+1.47%) |
Jan 28, 2015 | 13.81 | 13.94 | 13.42 | 13.57 | 325,581 | -0.14(-1.02%) |
Jan 27, 2015 | 13.38 | 13.80 | 13.31 | 13.71 | 198,807 | +0.15(+1.11%) |
Jan 26, 2015 | 13.78 | 13.99 | 13.47 | 13.56 | 235,451 | -0.24(-1.74%) |
Jan 23, 2015 | 13.85 | 14.08 | 13.63 | 13.80 | 408,398 | -0.04(-0.29%) |
Jan 22, 2015 | 13.59 | 13.91 | 13.30 | 13.84 | 734,225 | +0.34(+2.52%) |
Jan 21, 2015 | 13.70 | 13.92 | 13.49 | 13.50 | 263,129 | -0.30(-2.17%) |
Jan 20, 2015 | 14.34 | 14.37 | 13.74 | 13.80 | 458,444 | -0.50(-3.50%) |
Jan 16, 2015 | 14.36 | 14.73 | 14.26 | 14.30 | 714,924 | -0.11(-0.76%) |
Jan 15, 2015 | 14.94 | 14.94 | 14.21 | 14.41 | 262,355 | -0.45(-3.03%) |
Jan 14, 2015 | 14.59 | 14.91 | 14.42 | 14.86 | 275,397 | +0.06(+0.41%) |
Jan 13, 2015 | 14.79 | 15.02 | 14.49 | 14.80 | 506,581 | +0.05(+0.34%) |
Jan 12, 2015 | 14.74 | 14.82 | 14.66 | 14.75 | 409,902 | +0.04(+0.27%) |
Jan 09, 2015 | 14.44 | 14.73 | 14.30 | 14.71 | 334,394 | +0.28(+1.94%) |
Jan 08, 2015 | 14.41 | 14.50 | 14.15 | 14.43 | 170,225 | +0.18(+1.26%) |
Jan 07, 2015 | 14.11 | 14.27 | 14.02 | 14.25 | 237,868 | +0.23(+1.64%) |
Jan 06, 2015 | 14.35 | 14.45 | 13.78 | 14.02 | 376,138 | -0.30(-2.09%) |
Jan 05, 2015 | 14.62 | 14.62 | 14.19 | 14.32 | 440,379 | -0.41(-2.78%) |
Jan 02, 2015 | 14.99 | 14.99 | 14.30 | 14.73 | 244,594 | -0.19(-1.27%) |
Dec 31, 2014 | 14.92 | 14.92 | 14.92 | 14.92 | 212,100 | +0.09(+0.61%) |
Dec 30, 2014 | 14.78 | 15.06 | 14.71 | 14.83 | 273,101 | -0.07(-0.47%) |
Dec 29, 2014 | 14.65 | 14.90 | 14.60 | 14.90 | 506,621 | +0.25(+1.71%) |
Dec 26, 2014 | 14.70 | 14.70 | 14.46 | 14.65 | 169,975 | +0.02(+0.14%) |
Dec 24, 2014 | 14.48 | 14.63 | 14.63 | 14.63 | 63,600 | +0.20(+1.39%) |
Dec 23, 2014 | 14.58 | 14.65 | 14.40 | 14.43 | 329,536 | -0.06(-0.41%) |
Dec 22, 2014 | 14.29 | 14.50 | 14.28 | 14.49 | 212,842 | +0.22(+1.54%) |
Dec 19, 2014 | 14.35 | 14.42 | 14.15 | 14.27 | 653,027 | -0.08(-0.56%) |
Dec 18, 2014 | 14.00 | 14.39 | 13.92 | 14.35 | 802,940 | +0.54(+3.91%) |
Dec 17, 2014 | 13.45 | 13.94 | 13.39 | 13.81 | 594,404 | +0.38(+2.83%) |
Dec 16, 2014 | 13.44 | 13.65 | 13.32 | 13.43 | 397,450 | -0.09(-0.67%) |
Dec 15, 2014 | 13.47 | 13.77 | 13.30 | 13.52 | 381,522 | +0.09(+0.67%) |
Dec 12, 2014 | 13.23 | 13.62 | 13.21 | 13.43 | 239,241 | -0.01(-0.07%) |
Dec 11, 2014 | 13.42 | 13.75 | 13.23 | 13.44 | 633,156 | +0.10(+0.75%) |
Dec 10, 2014 | 13.30 | 13.56 | 13.29 | 13.34 | 412,713 | -0.01(-0.07%) |
Dec 09, 2014 | 12.59 | 13.48 | 12.32 | 13.35 | 423,740 | +0.57(+4.46%) |
Dec 08, 2014 | 12.88 | 13.25 | 12.71 | 12.78 | 412,536 | -0.13(-1.01%) |
Dec 05, 2014 | 12.81 | 13.09 | 12.70 | 12.91 | 429,498 | +0.14(+1.10%) |
Dec 04, 2014 | 12.52 | 12.90 | 12.38 | 12.77 | 735,205 | +0.23(+1.83%) |
Dec 03, 2014 | 12.28 | 12.58 | 12.16 | 12.54 | 371,751 | +0.29(+2.37%) |
Dec 02, 2014 | 12.18 | 12.27 | 11.93 | 12.25 | 426,521 | +0.05(+0.41%) |
Dec 01, 2014 | 12.54 | 12.54 | 11.98 | 12.20 | 532,836 | -0.38(-3.02%) |
Nov 28, 2014 | 12.72 | 12.75 | 12.19 | 12.58 | 232,059 | -0.17(-1.33%) |
Nov 26, 2014 | 12.94 | 12.75 | 12.75 | 12.75 | 480,900 | -0.14(-1.09%) |
Nov 25, 2014 | 12.28 | 12.92 | 12.15 | 12.89 | 1,324,355 | +0.59(+4.80%) |
Nov 24, 2014 | 12.05 | 12.38 | 12.00 | 12.30 | 436,142 | +0.30(+2.50%) |
Nov 21, 2014 | 11.85 | 12.33 | 11.85 | 12.00 | 669,116 | +0.42(+3.63%) |
Nov 20, 2014 | 11.32 | 11.62 | 11.28 | 11.58 | 240,256 | +0.18(+1.58%) |
Nov 19, 2014 | 11.54 | 11.72 | 11.19 | 11.40 | 431,078 | -0.15(-1.30%) |
Nov 18, 2014 | 11.80 | 11.97 | 11.32 | 11.55 | 603,650 | -0.24(-2.04%) |
Nov 17, 2014 | 12.54 | 12.54 | 11.63 | 11.79 | 437,450 | -0.81(-6.43%) |
Nov 14, 2014 | 12.18 | 12.64 | 12.00 | 12.60 | 455,765 | +0.42(+3.45%) |
Nov 13, 2014 | 12.39 | 12.52 | 12.07 | 12.18 | 831,238 | -0.21(-1.69%) |
Nov 12, 2014 | 12.26 | 12.48 | 12.20 | 12.39 | 358,722 | +0.04(+0.32%) |
Nov 11, 2014 | 12.54 | 12.66 | 12.10 | 12.35 | 606,158 | -0.05(-0.40%) |
Nov 10, 2014 | 12.41 | 12.53 | 12.36 | 12.40 | 276,601 | -0.01(-0.08%) |
Nov 07, 2014 | 12.32 | 12.59 | 12.22 | 12.41 | 386,001 | +0.04(+0.32%) |
Nov 06, 2014 | 12.58 | 12.76 | 12.33 | 12.37 | 249,716 | -0.18(-1.43%) |
Nov 05, 2014 | 12.76 | 12.90 | 12.48 | 12.55 | 314,434 | -0.04(-0.32%) |
Nov 04, 2014 | 12.32 | 12.71 | 12.25 | 12.59 | 565,695 | +0.25(+2.03%) |
Nov 03, 2014 | 13.00 | 13.00 | 12.25 | 12.34 | 765,798 | -0.80(-6.09%) |
Oct 31, 2014 | 12.63 | 13.19 | 12.32 | 13.14 | 777,045 | +0.83(+6.74%) |
Oct 30, 2014 | 12.45 | 12.50 | 11.50 | 12.31 | 1,100,440 | -0.06(-0.49%) |
Oct 29, 2014 | 12.30 | 12.42 | 11.82 | 12.37 | 697,179 | +0.08(+0.65%) |
Oct 28, 2014 | 11.88 | 12.40 | 11.62 | 12.29 | 471,001 | +0.52(+4.42%) |
Oct 27, 2014 | 11.11 | 11.82 | 11.25 | 11.77 | 483,889 | +0.52(+4.62%) |
Oct 24, 2014 | 11.56 | 11.71 | 11.05 | 11.25 | 450,908 | -0.25(-2.17%) |
Oct 23, 2014 | 11.12 | 11.78 | 11.00 | 11.50 | 825,028 | +0.55(+5.02%) |
Oct 22, 2014 | 11.31 | 11.35 | 10.84 | 10.95 | 273,356 | -0.35(-3.10%) |
Oct 21, 2014 | 11.57 | 11.57 | 11.07 | 11.30 | 410,103 | -0.20(-1.74%) |
Oct 20, 2014 | 11.30 | 11.55 | 11.20 | 11.50 | 226,742 | +0.19(+1.68%) |
Oct 17, 2014 | 11.82 | 11.84 | 11.26 | 11.31 | 380,256 | -0.36(-3.08%) |
Oct 16, 2014 | 11.09 | 11.73 | 10.91 | 11.67 | 592,570 | +0.38(+3.37%) |
Oct 15, 2014 | 10.35 | 11.31 | 10.25 | 11.29 | 473,042 | +0.78(+7.42%) |
Oct 14, 2014 | 10.26 | 10.67 | 10.25 | 10.51 | 379,837 | +0.34(+3.34%) |
Oct 13, 2014 | 10.70 | 10.77 | 10.02 | 10.17 | 535,541 | -0.53(-4.95%) |
Oct 10, 2014 | 11.15 | 11.49 | 10.64 | 10.70 | 567,519 | -0.55(-4.89%) |
Oct 09, 2014 | 11.70 | 11.74 | 10.39 | 11.25 | 1,729,358 | -0.85(-7.02%) |
Oct 08, 2014 | 11.88 | 12.24 | 11.60 | 12.10 | 514,734 | +0.23(+1.94%) |
Oct 07, 2014 | 11.90 | 12.33 | 11.70 | 11.87 | 476,830 | -0.09(-0.75%) |
Oct 06, 2014 | 12.69 | 12.72 | 11.91 | 11.96 | 346,812 | -0.70(-5.53%) |
Oct 03, 2014 | 12.91 | 13.02 | 12.63 | 12.66 | 243,627 | -0.06(-0.47%) |
Oct 02, 2014 | 12.58 | 12.84 | 11.97 | 12.72 | 410,204 | +0.12(+0.95%) |
Oct 01, 2014 | 12.69 | 12.78 | 12.48 | 12.60 | 625,227 | -0.11(-0.87%) |
Sep 30, 2014 | 12.62 | 12.80 | 12.51 | 12.71 | 451,587 | +0.06(+0.47%) |
Sep 29, 2014 | 11.92 | 12.67 | 11.88 | 12.65 | 495,710 | +0.53(+4.37%) |
Sep 26, 2014 | 12.01 | 12.17 | 11.53 | 12.12 | 744,624 | +0.15(+1.25%) |
Sep 25, 2014 | 12.12 | 12.17 | 11.55 | 11.97 | 555,339 | -0.21(-1.72%) |
Sep 24, 2014 | 12.19 | 12.39 | 12.05 | 12.18 | 260,204 | +0.01(+0.08%) |
Sep 23, 2014 | 12.24 | 12.49 | 11.94 | 12.17 | 512,428 | -0.20(-1.62%) |
Sep 22, 2014 | 13.17 | 13.20 | 12.34 | 12.37 | 582,042 | -0.92(-6.92%) |
Sep 19, 2014 | 13.71 | 14.00 | 13.23 | 13.29 | 877,949 | -0.32(-2.35%) |
Sep 18, 2014 | 13.50 | 13.71 | 13.46 | 13.61 | 264,862 | +0.17(+1.26%) |
Sep 17, 2014 | 13.32 | 13.60 | 13.32 | 13.44 | 210,639 | +0.09(+0.67%) |
Sep 16, 2014 | 13.24 | 13.46 | 13.04 | 13.35 | 255,086 | +0.06(+0.45%) |
Sep 15, 2014 | 13.50 | 13.57 | 13.14 | 13.29 | 360,103 | -0.25(-1.85%) |
Sep 12, 2014 | 14.18 | 14.20 | 13.38 | 13.54 | 464,714 | -0.64(-4.51%) |
Sep 11, 2014 | 13.66 | 14.25 | 13.61 | 14.18 | 464,385 | +0.37(+2.68%) |
Sep 10, 2014 | 13.50 | 13.93 | 13.43 | 13.81 | 340,831 | +0.36(+2.68%) |
Sep 09, 2014 | 13.85 | 13.85 | 13.28 | 13.45 | 259,922 | -0.45(-3.24%) |
Sep 08, 2014 | 13.13 | 13.96 | 13.13 | 13.90 | 654,337 | +0.67(+5.06%) |
Sep 05, 2014 | 13.17 | 13.40 | 12.87 | 13.23 | 668,641 | +0.08(+0.61%) |
Sep 04, 2014 | 13.26 | 13.55 | 13.01 | 13.15 | 562,194 | -0.02(-0.15%) |
Sep 03, 2014 | 13.55 | 13.88 | 13.08 | 13.17 | 431,819 | -0.27(-2.01%) |
Sep 02, 2014 | 13.49 | 13.70 | 13.16 | 13.44 | 325,773 | +0.01(+0.07%) |
Aug 29, 2014 | 13.09 | 13.43 | 13.43 | 13.43 | 337,100 | +0.32(+2.44%) |
Aug 28, 2014 | 13.00 | 13.27 | 13.00 | 13.11 | 179,691 | +0.03(+0.23%) |
Aug 27, 2014 | 13.13 | 13.19 | 12.85 | 13.08 | 400,809 | -0.37(-2.75%) |
Aug 26, 2014 | 13.20 | 13.48 | 12.75 | 13.45 | 413,964 | +0.22(+1.66%) |
Aug 25, 2014 | 13.37 | 13.64 | 13.15 | 13.23 | 256,132 | -0.02(-0.15%) |
Aug 22, 2014 | 13.22 | 13.38 | 13.00 | 13.25 | 315,644 | -0.06(-0.45%) |
Aug 21, 2014 | 13.40 | 13.50 | 13.21 | 13.31 | 330,939 | -0.18(-1.33%) |
Aug 20, 2014 | 13.68 | 13.83 | 13.37 | 13.49 | 198,447 | -0.28(-2.03%) |
Aug 19, 2014 | 13.60 | 13.84 | 13.54 | 13.77 | 210,707 | +0.16(+1.18%) |
Aug 18, 2014 | 13.72 | 13.74 | 13.39 | 13.61 | 228,211 | +0.07(+0.52%) |
Aug 15, 2014 | 13.79 | 13.79 | 13.32 | 13.54 | 390,439 | -0.11(-0.81%) |
Aug 14, 2014 | 13.63 | 13.79 | 13.42 | 13.65 | 266,235 | +0.04(+0.29%) |
Aug 13, 2014 | 14.24 | 14.31 | 13.30 | 13.61 | 881,351 | -0.53(-3.75%) |
Aug 12, 2014 | 14.26 | 14.26 | 13.98 | 14.14 | 301,403 | -0.18(-1.26%) |
Aug 11, 2014 | 14.17 | 14.36 | 14.08 | 14.32 | 352,618 | +0.29(+2.07%) |
Aug 08, 2014 | 14.14 | 14.24 | 13.79 | 14.03 | 671,168 | -0.22(-1.54%) |
Aug 07, 2014 | 14.75 | 14.75 | 14.15 | 14.25 | 357,275 | -0.23(-1.59%) |
Aug 06, 2014 | 14.66 | 14.66 | 14.13 | 14.48 | 747,308 | -0.18(-1.23%) |
Aug 05, 2014 | 13.75 | 15.28 | 13.59 | 14.66 | 2,742,186 | +0.87(+6.31%) |
Aug 04, 2014 | 14.45 | 14.45 | 13.42 | 13.79 | 857,634 | -0.64(-4.44%) |
Aug 01, 2014 | 14.85 | 14.87 | 14.05 | 14.43 | 610,414 | -0.50(-3.35%) |
Jul 31, 2014 | 15.06 | 15.49 | 14.90 | 14.93 | 433,978 | -0.17(-1.13%) |
Jul 30, 2014 | 14.90 | 15.80 | 14.69 | 15.10 | 1,899,064 | +2.40(+18.90%) |
Jul 29, 2014 | 12.89 | 12.94 | 12.64 | 12.70 | 689,730 | -0.10(-0.78%) |
Jul 28, 2014 | 13.65 | 13.65 | 12.45 | 12.80 | 557,685 | -0.81(-5.95%) |
Jul 25, 2014 | 14.46 | 14.55 | 13.51 | 13.61 | 409,507 | -1.02(-6.97%) |
Jul 24, 2014 | 13.99 | 15.13 | 13.99 | 14.63 | 454,274 | +0.69(+4.95%) |
Jul 23, 2014 | 14.08 | 14.17 | 13.85 | 13.94 | 201,877 | -0.04(-0.29%) |
Jul 22, 2014 | 13.59 | 14.11 | 13.53 | 13.98 | 441,050 | +0.49(+3.63%) |
Jul 21, 2014 | 13.58 | 14.05 | 13.44 | 13.49 | 389,301 | -0.17(-1.24%) |
Jul 18, 2014 | 13.98 | 14.22 | 13.60 | 13.66 | 630,878 | -0.32(-2.29%) |
Jul 17, 2014 | 14.61 | 14.82 | 13.88 | 13.98 | 473,639 | -0.76(-5.16%) |
Jul 16, 2014 | 15.03 | 15.03 | 14.71 | 14.74 | 484,521 | -0.13(-0.87%) |
Jul 15, 2014 | 15.06 | 15.07 | 14.75 | 14.87 | 370,518 | -0.22(-1.46%) |
Jul 14, 2014 | 14.89 | 15.12 | 14.81 | 15.09 | 280,347 | +0.34(+2.31%) |
Jul 11, 2014 | 14.44 | 14.83 | 14.44 | 14.75 | 279,167 | +0.25(+1.72%) |
Jul 10, 2014 | 14.28 | 14.93 | 14.19 | 14.50 | 265,512 | -0.33(-2.23%) |
Jul 09, 2014 | 14.51 | 14.99 | 14.41 | 14.83 | 461,309 | +0.32(+2.21%) |
Jul 08, 2014 | 14.87 | 14.95 | 14.19 | 14.51 | 571,851 | -0.40(-2.68%) |
Jul 07, 2014 | 15.44 | 15.54 | 14.87 | 14.91 | 297,113 | -0.56(-3.62%) |
Jul 03, 2014 | 15.44 | 15.47 | 15.47 | 15.47 | 226,600 | +0.15(+0.98%) |
Jul 02, 2014 | 15.62 | 15.75 | 15.13 | 15.32 | 475,656 | -0.24(-1.54%) |
Jul 01, 2014 | 15.11 | 15.78 | 15.08 | 15.56 | 621,174 | +0.43(+2.84%) |
Jun 30, 2014 | 15.04 | 15.32 | 14.53 | 15.13 | 404,550 | +0.08(+0.53%) |
Jun 27, 2014 | 14.91 | 15.33 | 14.81 | 15.05 | 1,830,582 | +0.06(+0.40%) |
Jun 26, 2014 | 14.85 | 15.00 | 14.66 | 14.99 | 336,901 | +0.18(+1.22%) |
Jun 25, 2014 | 14.42 | 14.87 | 14.35 | 14.81 | 261,850 | +0.24(+1.65%) |
Jun 24, 2014 | 14.42 | 14.75 | 14.28 | 14.57 | 386,850 | +0.07(+0.48%) |
Jun 23, 2014 | 14.63 | 14.73 | 14.13 | 14.50 | 527,702 | -0.16(-1.09%) |
Jun 20, 2014 | 14.60 | 14.75 | 14.22 | 14.66 | 937,983 | +0.12(+0.83%) |
Jun 19, 2014 | 14.48 | 14.60 | 14.22 | 14.54 | 484,922 | +0.11(+0.76%) |
Jun 18, 2014 | 14.43 | 14.53 | 14.02 | 14.43 | 393,985 | -0.07(-0.48%) |
Jun 17, 2014 | 13.50 | 14.60 | 13.49 | 14.50 | 720,951 | +0.96(+7.09%) |
Jun 16, 2014 | 13.24 | 13.77 | 13.17 | 13.54 | 529,348 | +0.24(+1.80%) |
Jun 13, 2014 | 13.51 | 13.51 | 13.08 | 13.30 | 279,578 | -0.18(-1.34%) |
Jun 12, 2014 | 13.28 | 13.88 | 13.05 | 13.48 | 547,738 | +0.19(+1.43%) |
Jun 11, 2014 | 13.01 | 13.57 | 12.86 | 13.29 | 585,384 | +0.21(+1.61%) |
Jun 10, 2014 | 12.69 | 13.18 | 12.63 | 13.08 | 844,226 | +0.34(+2.67%) |
Jun 06, 2014 | 12.20 | 12.97 | 12.02 | 12.74 | 932,804 | +0.61(+5.03%) |
Jun 05, 2014 | 11.89 | 12.19 | 11.34 | 12.13 | 1,183,595 | -0.03(-0.25%) |
Jun 04, 2014 | 11.60 | 12.55 | 11.46 | 12.16 | 889,241 | +0.44(+3.75%) |
Jun 03, 2014 | 11.79 | 12.05 | 11.60 | 11.72 | 354,475 | -0.22(-1.84%) |
Jun 02, 2014 | 12.17 | 12.17 | 11.33 | 11.94 | 610,114 | -0.23(-1.89%) |
May 30, 2014 | 12.48 | 12.48 | 11.81 | 12.17 | 444,249 | -0.37(-2.95%) |
May 29, 2014 | 12.48 | 12.62 | 12.21 | 12.54 | 263,502 | +0.15(+1.21%) |
May 28, 2014 | 12.37 | 12.53 | 12.03 | 12.39 | 386,630 | -0.20(-1.59%) |
May 27, 2014 | 12.38 | 12.88 | 12.17 | 12.59 | 521,771 | +0.36(+2.94%) |
May 23, 2014 | 12.25 | 12.23 | 12.23 | 12.23 | 743,400 | -0.21(-1.69%) |
May 22, 2014 | 12.51 | 12.74 | 12.38 | 12.44 | 317,974 | -0.07(-0.56%) |
May 21, 2014 | 12.58 | 12.91 | 12.44 | 12.51 | 449,178 | -0.07(-0.56%) |
May 20, 2014 | 12.51 | 12.61 | 12.25 | 12.58 | 414,497 | +0.04(+0.32%) |
May 19, 2014 | 12.34 | 13.18 | 12.18 | 12.54 | 524,657 | +0.24(+1.95%) |
May 16, 2014 | 12.49 | 12.69 | 12.13 | 12.30 | 426,011 | -0.22(-1.76%) |
May 15, 2014 | 12.43 | 12.69 | 11.98 | 12.52 | 646,217 | +0.02(+0.16%) |
May 14, 2014 | 12.99 | 12.99 | 12.41 | 12.50 | 547,840 | -0.50(-3.85%) |
May 13, 2014 | 13.68 | 14.00 | 12.87 | 13.00 | 846,575 | -0.79(-5.73%) |
May 12, 2014 | 13.46 | 14.08 | 13.40 | 13.79 | 417,984 | +0.36(+2.68%) |
May 09, 2014 | 14.01 | 14.15 | 13.38 | 13.43 | 540,591 | -0.58(-4.14%) |
May 08, 2014 | 15.04 | 15.20 | 13.98 | 14.01 | 799,824 | -1.06(-7.03%) |
May 07, 2014 | 15.59 | 15.84 | 14.72 | 15.07 | 1,097,788 | -0.54(-3.46%) |
May 06, 2014 | 15.96 | 16.24 | 15.37 | 15.61 | 559,365 | -0.39(-2.44%) |
May 05, 2014 | 15.58 | 16.73 | 15.52 | 16.00 | 747,938 | -0.14(-0.87%) |
May 02, 2014 | 16.06 | 16.33 | 15.57 | 16.14 | 877,999 | -0.08(-0.49%) |
May 01, 2014 | 15.07 | 16.69 | 15.07 | 16.22 | 1,664,293 | +1.06(+6.99%) |
Apr 30, 2014 | 15.00 | 15.71 | 12.90 | 15.16 | 2,166,002 | +0.64(+4.41%) |
Apr 29, 2014 | 14.26 | 14.72 | 14.01 | 14.52 | 613,671 | +0.41(+2.91%) |
Apr 28, 2014 | 14.75 | 15.10 | 14.06 | 14.11 | 418,769 | -0.48(-3.29%) |
Apr 25, 2014 | 15.43 | 15.43 | 13.89 | 14.59 | 621,844 | -1.06(-6.77%) |
Apr 24, 2014 | 16.48 | 16.49 | 15.51 | 15.65 | 144,487 | -0.57(-3.51%) |
Apr 23, 2014 | 16.68 | 16.71 | 16.13 | 16.22 | 170,123 | -0.45(-2.70%) |
Apr 22, 2014 | 16.09 | 16.88 | 15.77 | 16.67 | 283,178 | +0.46(+2.84%) |
Apr 21, 2014 | 16.42 | 16.60 | 16.00 | 16.21 | 153,971 | -0.15(-0.92%) |
Apr 17, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 224,000 | -0.16(-0.97%) |
Apr 16, 2014 | 16.22 | 16.88 | 16.00 | 16.52 | 306,132 | +0.47(+2.93%) |
Apr 15, 2014 | 15.81 | 16.09 | 14.95 | 16.05 | 430,762 | +0.28(+1.78%) |
Apr 14, 2014 | 15.86 | 16.02 | 15.02 | 15.77 | 361,149 | +0.12(+0.77%) |
Apr 11, 2014 | 16.08 | 16.27 | 15.42 | 15.65 | 429,264 | -0.57(-3.51%) |
Apr 10, 2014 | 17.75 | 17.75 | 16.15 | 16.22 | 448,498 | -1.57(-8.83%) |
Apr 09, 2014 | 16.97 | 18.25 | 16.53 | 17.79 | 472,999 | +0.91(+5.39%) |
Apr 08, 2014 | 17.00 | 17.26 | 16.31 | 16.88 | 340,724 | +0.44(+2.68%) |
Apr 07, 2014 | 17.33 | 17.33 | 15.79 | 16.44 | 717,449 | -1.09(-6.22%) |
Apr 04, 2014 | 18.25 | 18.30 | 17.20 | 17.53 | 326,929 | -0.47(-2.61%) |
Apr 03, 2014 | 18.38 | 18.54 | 17.86 | 18.00 | 236,657 | -0.41(-2.23%) |
Apr 02, 2014 | 18.52 | 18.61 | 17.99 | 18.41 | 191,174 | +0.00(+0.00%) |