Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.75 | 21.55 | 19.90 | 21.45 | 1,199,731 | +0.65(+3.12%) |
Apr 29, 2015 | 18.92 | 20.85 | 18.47 | 20.80 | 1,692,556 | +2.38(+12.92%) |
Apr 28, 2015 | 18.27 | 18.46 | 17.83 | 18.42 | 655,826 | +0.08(+0.44%) |
Apr 27, 2015 | 18.95 | 18.95 | 18.07 | 18.34 | 640,333 | -0.33(-1.77%) |
Apr 24, 2015 | 19.27 | 19.35 | 18.46 | 18.67 | 468,938 | -0.53(-2.76%) |
Apr 23, 2015 | 19.07 | 19.22 | 18.64 | 19.20 | 263,439 | +0.02(+0.10%) |
Apr 22, 2015 | 18.98 | 19.20 | 18.68 | 19.18 | 220,184 | +0.25(+1.32%) |
Apr 21, 2015 | 18.94 | 18.99 | 18.71 | 18.93 | 195,930 | +0.12(+0.64%) |
Apr 20, 2015 | 19.25 | 19.34 | 18.51 | 18.81 | 255,354 | -0.45(-2.34%) |
Apr 17, 2015 | 19.79 | 19.79 | 18.72 | 19.26 | 600,474 | -0.64(-3.22%) |
Apr 16, 2015 | 19.28 | 19.99 | 19.28 | 19.90 | 487,090 | +0.62(+3.22%) |
Apr 15, 2015 | 18.73 | 19.42 | 18.51 | 19.28 | 478,790 | +0.69(+3.71%) |
Apr 14, 2015 | 18.56 | 18.68 | 18.16 | 18.59 | 337,638 | +0.02(+0.11%) |
Apr 13, 2015 | 18.38 | 18.77 | 18.25 | 18.57 | 381,493 | +0.26(+1.42%) |
Apr 10, 2015 | 18.49 | 18.57 | 18.25 | 18.31 | 182,780 | -0.14(-0.76%) |
Apr 09, 2015 | 18.40 | 18.51 | 18.08 | 18.45 | 170,970 | -0.04(-0.22%) |
Apr 08, 2015 | 18.47 | 18.61 | 18.16 | 18.49 | 277,458 | +0.04(+0.22%) |
Apr 07, 2015 | 18.22 | 18.80 | 18.19 | 18.45 | 452,547 | +0.59(+3.30%) |
Apr 06, 2015 | 17.42 | 18.35 | 17.31 | 17.86 | 362,553 | +0.27(+1.53%) |
Apr 02, 2015 | 17.81 | 17.59 | 17.59 | 17.59 | 279,100 | -0.18(-1.01%) |
Apr 01, 2015 | 17.76 | 17.93 | 17.27 | 17.77 | 302,132 | -0.06(-0.34%) |
Mar 31, 2015 | 18.10 | 18.20 | 17.76 | 17.83 | 394,215 | -0.39(-2.14%) |
Mar 30, 2015 | 18.46 | 18.63 | 17.92 | 18.22 | 657,590 | -0.21(-1.14%) |
Mar 27, 2015 | 18.09 | 18.48 | 17.75 | 18.43 | 433,275 | +0.27(+1.49%) |
Mar 26, 2015 | 17.95 | 18.25 | 17.55 | 18.16 | 414,214 | +0.01(+0.06%) |
Mar 25, 2015 | 18.83 | 19.00 | 18.01 | 18.15 | 763,711 | -0.70(-3.71%) |
Mar 24, 2015 | 18.85 | 19.25 | 18.69 | 18.85 | 408,570 | -0.23(-1.21%) |
Mar 23, 2015 | 19.00 | 19.08 | 18.68 | 19.08 | 347,870 | +0.01(+0.05%) |
Mar 20, 2015 | 18.77 | 19.10 | 18.75 | 19.07 | 790,032 | +0.32(+1.71%) |
Mar 19, 2015 | 18.72 | 18.78 | 18.51 | 18.75 | 306,583 | +0.05(+0.27%) |
Mar 18, 2015 | 18.20 | 18.76 | 17.97 | 18.70 | 610,264 | +0.70(+3.89%) |
Mar 17, 2015 | 17.37 | 18.01 | 17.25 | 18.00 | 289,132 | +0.51(+2.92%) |
Mar 16, 2015 | 17.68 | 17.90 | 17.19 | 17.49 | 352,954 | -0.14(-0.79%) |
Mar 13, 2015 | 17.50 | 17.74 | 17.44 | 17.63 | 179,659 | +0.13(+0.74%) |
Mar 12, 2015 | 17.56 | 17.81 | 17.40 | 17.50 | 266,123 | -0.16(-0.91%) |
Mar 11, 2015 | 17.50 | 17.69 | 17.05 | 17.66 | 416,534 | +0.21(+1.20%) |
Mar 10, 2015 | 17.86 | 17.95 | 17.36 | 17.45 | 294,519 | -0.53(-2.95%) |
Mar 09, 2015 | 18.66 | 18.66 | 17.81 | 17.98 | 650,009 | -0.69(-3.70%) |
Mar 06, 2015 | 18.73 | 19.10 | 18.53 | 18.67 | 341,661 | -0.21(-1.11%) |
Mar 05, 2015 | 19.00 | 19.13 | 18.72 | 18.88 | 231,751 | -0.13(-0.68%) |
Mar 04, 2015 | 19.18 | 19.24 | 18.80 | 19.01 | 374,920 | -0.29(-1.50%) |
Mar 03, 2015 | 19.79 | 19.84 | 19.01 | 19.30 | 453,897 | -0.58(-2.92%) |
Mar 02, 2015 | 18.70 | 19.95 | 18.70 | 19.88 | 721,029 | +1.24(+6.65%) |
Feb 27, 2015 | 18.66 | 18.93 | 18.57 | 18.64 | 394,958 | +0.02(+0.11%) |
Feb 26, 2015 | 18.75 | 18.95 | 18.56 | 18.62 | 510,643 | +0.02(+0.11%) |
Feb 25, 2015 | 18.21 | 18.78 | 18.07 | 18.60 | 733,419 | +0.15(+0.81%) |
Feb 24, 2015 | 18.31 | 18.61 | 18.13 | 18.45 | 436,916 | +0.10(+0.54%) |
Feb 23, 2015 | 18.49 | 18.54 | 18.13 | 18.35 | 351,014 | -0.20(-1.08%) |
Feb 20, 2015 | 18.61 | 18.61 | 18.21 | 18.55 | 450,624 | -0.06(-0.32%) |
Feb 19, 2015 | 18.75 | 18.98 | 18.46 | 18.61 | 319,311 | -0.04(-0.21%) |
Feb 18, 2015 | 18.86 | 18.90 | 18.37 | 18.65 | 388,423 | -0.35(-1.84%) |
Feb 17, 2015 | 19.13 | 19.34 | 18.32 | 19.00 | 741,388 | -0.17(-0.89%) |
Feb 13, 2015 | 20.50 | 19.17 | 19.17 | 19.17 | 1,149,200 | -1.48(-7.17%) |
Feb 12, 2015 | 20.52 | 20.83 | 19.92 | 20.65 | 565,029 | +0.25(+1.23%) |
Feb 11, 2015 | 20.21 | 20.79 | 19.92 | 20.40 | 911,661 | +0.29(+1.44%) |
Feb 10, 2015 | 18.00 | 20.73 | 17.25 | 20.11 | 1,993,840 | +1.64(+8.88%) |
Feb 09, 2015 | 18.34 | 18.77 | 18.06 | 18.47 | 387,750 | -0.03(-0.16%) |
Feb 06, 2015 | 19.09 | 19.10 | 18.41 | 18.50 | 338,644 | -0.30(-1.60%) |
Feb 05, 2015 | 18.86 | 19.00 | 18.37 | 18.80 | 339,430 | +0.00(+0.00%) |
Feb 04, 2015 | 18.64 | 18.93 | 18.56 | 18.80 | 361,866 | +0.07(+0.37%) |
Feb 03, 2015 | 19.50 | 19.98 | 18.13 | 18.73 | 735,294 | -0.74(-3.80%) |
Feb 02, 2015 | 19.63 | 19.66 | 18.75 | 19.47 | 339,310 | -0.13(-0.66%) |
Jan 30, 2015 | 19.96 | 20.11 | 19.54 | 19.60 | 245,615 | -0.56(-2.78%) |
Jan 29, 2015 | 20.25 | 20.39 | 19.40 | 20.16 | 267,706 | +0.03(+0.15%) |
Jan 28, 2015 | 20.90 | 21.00 | 20.05 | 20.13 | 274,781 | -0.63(-3.03%) |
Jan 27, 2015 | 20.63 | 20.87 | 20.37 | 20.76 | 310,732 | -0.11(-0.53%) |
Jan 26, 2015 | 20.52 | 21.33 | 20.18 | 20.87 | 822,349 | +0.37(+1.80%) |
Jan 23, 2015 | 18.95 | 20.65 | 18.68 | 20.50 | 1,094,378 | +1.56(+8.24%) |
Jan 22, 2015 | 19.04 | 19.17 | 18.37 | 18.94 | 672,572 | -0.06(-0.32%) |
Jan 21, 2015 | 18.49 | 19.21 | 18.38 | 19.00 | 766,220 | +0.55(+2.98%) |
Jan 20, 2015 | 18.43 | 18.73 | 18.25 | 18.45 | 269,230 | +0.04(+0.22%) |
Jan 16, 2015 | 18.11 | 18.58 | 18.11 | 18.41 | 279,655 | +0.31(+1.71%) |
Jan 15, 2015 | 18.59 | 18.65 | 18.05 | 18.10 | 284,080 | -0.38(-2.06%) |
Jan 14, 2015 | 18.76 | 19.00 | 18.34 | 18.48 | 289,586 | -0.33(-1.75%) |
Jan 13, 2015 | 19.08 | 19.45 | 18.56 | 18.81 | 795,204 | +0.04(+0.21%) |
Jan 12, 2015 | 18.56 | 19.14 | 18.55 | 18.77 | 483,604 | +0.20(+1.08%) |
Jan 09, 2015 | 18.25 | 18.98 | 18.18 | 18.57 | 439,770 | +0.35(+1.92%) |
Jan 08, 2015 | 18.16 | 18.63 | 18.06 | 18.22 | 374,798 | +0.22(+1.22%) |
Jan 07, 2015 | 18.05 | 18.50 | 17.81 | 18.00 | 378,223 | +0.09(+0.50%) |
Jan 06, 2015 | 19.35 | 19.35 | 17.37 | 17.91 | 818,746 | -1.43(-7.39%) |
Jan 05, 2015 | 17.72 | 19.70 | 17.66 | 19.34 | 1,228,523 | +1.60(+9.02%) |
Jan 02, 2015 | 18.48 | 18.49 | 17.21 | 17.74 | 657,748 | -0.74(-4.00%) |
Dec 31, 2014 | 18.10 | 18.48 | 18.48 | 18.48 | 976,200 | +0.43(+2.38%) |
Dec 30, 2014 | 16.09 | 18.11 | 16.08 | 18.05 | 1,502,365 | +1.96(+12.18%) |
Dec 29, 2014 | 16.00 | 16.85 | 16.00 | 16.09 | 1,858,068 | +0.57(+3.67%) |
Dec 26, 2014 | 15.53 | 15.64 | 15.46 | 15.52 | 122,933 | +0.01(+0.06%) |
Dec 24, 2014 | 15.59 | 15.51 | 15.51 | 15.51 | 110,400 | -0.01(-0.06%) |
Dec 23, 2014 | 15.72 | 15.82 | 15.49 | 15.52 | 166,295 | -0.20(-1.27%) |
Dec 22, 2014 | 15.17 | 15.93 | 15.17 | 15.72 | 331,545 | +0.60(+3.97%) |
Dec 19, 2014 | 15.06 | 15.28 | 14.85 | 15.12 | 528,033 | +0.06(+0.40%) |
Dec 18, 2014 | 15.06 | 15.10 | 14.85 | 15.06 | 227,569 | +0.18(+1.21%) |
Dec 17, 2014 | 14.69 | 14.90 | 14.48 | 14.88 | 272,732 | +0.28(+1.92%) |
Dec 16, 2014 | 14.47 | 14.95 | 14.28 | 14.60 | 300,089 | +0.10(+0.69%) |
Dec 15, 2014 | 14.60 | 14.96 | 14.29 | 14.50 | 261,925 | -0.03(-0.21%) |
Dec 12, 2014 | 14.36 | 14.63 | 14.27 | 14.53 | 232,333 | -0.07(-0.48%) |
Dec 11, 2014 | 14.44 | 14.90 | 14.44 | 14.60 | 308,799 | +0.23(+1.60%) |
Dec 10, 2014 | 14.62 | 14.75 | 14.27 | 14.37 | 217,935 | -0.25(-1.71%) |
Dec 09, 2014 | 14.12 | 14.66 | 14.01 | 14.62 | 194,723 | +0.26(+1.81%) |
Dec 08, 2014 | 14.52 | 14.75 | 14.34 | 14.36 | 228,959 | -0.25(-1.71%) |
Dec 05, 2014 | 14.39 | 14.61 | 14.31 | 14.61 | 312,889 | +0.22(+1.53%) |
Dec 04, 2014 | 14.50 | 14.59 | 14.29 | 14.39 | 276,418 | -0.19(-1.30%) |
Dec 03, 2014 | 14.54 | 14.79 | 14.53 | 14.58 | 247,211 | -0.06(-0.41%) |
Dec 02, 2014 | 14.49 | 14.75 | 14.47 | 14.64 | 305,936 | +0.16(+1.10%) |
Dec 01, 2014 | 14.68 | 14.80 | 14.43 | 14.48 | 364,266 | -0.21(-1.43%) |
Nov 28, 2014 | 14.80 | 14.86 | 14.65 | 14.69 | 134,024 | -0.14(-0.94%) |
Nov 26, 2014 | 14.32 | 14.83 | 14.83 | 14.83 | 357,900 | +0.51(+3.56%) |
Nov 25, 2014 | 14.46 | 14.51 | 14.14 | 14.32 | 563,344 | -0.25(-1.72%) |
Nov 24, 2014 | 14.83 | 14.97 | 14.44 | 14.57 | 174,874 | -0.24(-1.62%) |
Nov 21, 2014 | 15.02 | 15.02 | 14.71 | 14.81 | 236,383 | +0.04(+0.27%) |
Nov 20, 2014 | 14.31 | 14.89 | 14.31 | 14.77 | 132,155 | +0.33(+2.29%) |
Nov 19, 2014 | 14.54 | 14.57 | 14.20 | 14.44 | 173,084 | -0.17(-1.16%) |
Nov 18, 2014 | 13.72 | 14.68 | 13.72 | 14.61 | 275,423 | +0.99(+7.27%) |
Nov 17, 2014 | 13.69 | 13.83 | 13.19 | 13.62 | 388,263 | -0.14(-1.02%) |
Nov 14, 2014 | 13.95 | 14.07 | 13.57 | 13.76 | 334,596 | -0.22(-1.57%) |
Nov 13, 2014 | 14.49 | 14.60 | 13.93 | 13.98 | 169,590 | -0.55(-3.79%) |
Nov 12, 2014 | 14.54 | 14.69 | 14.42 | 14.53 | 157,634 | -0.13(-0.89%) |
Nov 11, 2014 | 14.61 | 14.75 | 14.59 | 14.66 | 115,549 | +0.07(+0.48%) |
Nov 10, 2014 | 14.95 | 15.02 | 14.57 | 14.59 | 219,203 | -0.44(-2.93%) |
Nov 07, 2014 | 15.18 | 15.21 | 14.99 | 15.03 | 106,249 | -0.11(-0.73%) |
Nov 06, 2014 | 15.30 | 15.41 | 15.01 | 15.14 | 174,688 | -0.20(-1.30%) |
Nov 05, 2014 | 15.64 | 15.64 | 15.20 | 15.34 | 262,804 | -0.17(-1.10%) |
Nov 04, 2014 | 15.40 | 15.62 | 15.34 | 15.51 | 166,122 | -0.02(-0.13%) |
Nov 03, 2014 | 15.47 | 15.61 | 15.35 | 15.53 | 228,156 | +0.05(+0.32%) |
Oct 31, 2014 | 15.72 | 16.15 | 15.43 | 15.48 | 389,752 | +0.08(+0.52%) |
Oct 30, 2014 | 15.20 | 15.45 | 14.70 | 15.40 | 487,439 | +0.20(+1.32%) |
Oct 29, 2014 | 15.10 | 15.63 | 14.44 | 15.20 | 1,044,164 | +0.74(+5.12%) |
Oct 28, 2014 | 14.11 | 14.74 | 14.01 | 14.46 | 444,543 | +0.40(+2.84%) |
Oct 27, 2014 | 14.15 | 14.22 | 13.92 | 14.06 | 208,312 | -0.16(-1.13%) |
Oct 24, 2014 | 14.24 | 14.36 | 14.11 | 14.22 | 148,420 | +0.05(+0.35%) |
Oct 23, 2014 | 13.91 | 14.37 | 13.76 | 14.17 | 203,197 | +0.44(+3.20%) |
Oct 22, 2014 | 13.71 | 13.91 | 13.56 | 13.73 | 199,094 | +0.10(+0.73%) |
Oct 21, 2014 | 13.35 | 13.66 | 13.20 | 13.63 | 214,050 | +0.39(+2.95%) |
Oct 20, 2014 | 13.11 | 13.40 | 13.07 | 13.24 | 157,898 | +0.03(+0.23%) |
Oct 17, 2014 | 13.47 | 13.54 | 13.20 | 13.21 | 139,830 | -0.06(-0.45%) |
Oct 16, 2014 | 12.72 | 13.40 | 12.46 | 13.27 | 251,254 | +0.35(+2.71%) |
Oct 15, 2014 | 12.49 | 12.93 | 12.42 | 12.92 | 346,708 | +0.18(+1.41%) |
Oct 14, 2014 | 12.96 | 12.99 | 12.41 | 12.74 | 335,324 | +0.02(+0.16%) |
Oct 13, 2014 | 13.17 | 13.30 | 12.69 | 12.72 | 230,057 | -0.47(-3.56%) |
Oct 10, 2014 | 14.32 | 14.44 | 12.78 | 13.19 | 460,421 | -1.24(-8.59%) |
Oct 09, 2014 | 14.84 | 14.93 | 14.32 | 14.43 | 210,854 | -0.39(-2.63%) |
Oct 08, 2014 | 14.61 | 14.85 | 14.23 | 14.82 | 236,774 | +0.42(+2.92%) |
Oct 07, 2014 | 14.46 | 14.69 | 14.27 | 14.40 | 150,485 | -0.21(-1.44%) |
Oct 06, 2014 | 14.73 | 14.87 | 14.43 | 14.61 | 316,873 | -0.17(-1.15%) |
Oct 03, 2014 | 14.60 | 14.95 | 14.50 | 14.78 | 244,319 | +0.36(+2.50%) |
Oct 02, 2014 | 14.25 | 14.52 | 14.03 | 14.42 | 103,400 | +0.20(+1.41%) |
Oct 01, 2014 | 14.38 | 14.51 | 14.19 | 14.22 | 183,169 | -0.16(-1.11%) |
Sep 30, 2014 | 14.04 | 14.66 | 13.92 | 14.38 | 308,381 | +0.36(+2.57%) |
Sep 29, 2014 | 13.81 | 14.12 | 13.69 | 14.02 | 139,158 | +0.02(+0.14%) |
Sep 26, 2014 | 13.94 | 14.18 | 13.87 | 14.00 | 133,646 | +0.12(+0.86%) |
Sep 25, 2014 | 14.34 | 14.38 | 13.75 | 13.88 | 549,363 | -0.69(-4.74%) |
Sep 24, 2014 | 14.41 | 14.60 | 14.35 | 14.57 | 101,340 | +0.18(+1.25%) |
Sep 23, 2014 | 14.45 | 14.58 | 14.33 | 14.39 | 99,000 | -0.13(-0.90%) |
Sep 22, 2014 | 14.63 | 14.68 | 14.50 | 14.52 | 214,934 | -0.18(-1.22%) |
Sep 19, 2014 | 15.04 | 15.06 | 14.51 | 14.70 | 347,392 | -0.35(-2.33%) |
Sep 18, 2014 | 15.10 | 15.27 | 14.91 | 15.05 | 122,715 | -0.03(-0.20%) |
Sep 17, 2014 | 14.70 | 15.29 | 14.68 | 15.08 | 321,173 | +0.39(+2.65%) |
Sep 16, 2014 | 14.77 | 14.81 | 14.56 | 14.69 | 77,297 | -0.07(-0.47%) |
Sep 15, 2014 | 15.04 | 15.04 | 14.65 | 14.76 | 161,731 | -0.24(-1.60%) |
Sep 12, 2014 | 15.07 | 15.15 | 14.94 | 15.00 | 115,928 | -0.02(-0.13%) |
Sep 11, 2014 | 14.65 | 15.06 | 14.64 | 15.02 | 156,851 | +0.24(+1.62%) |
Sep 10, 2014 | 14.78 | 14.78 | 14.55 | 14.78 | 132,746 | +0.04(+0.27%) |
Sep 09, 2014 | 14.89 | 15.00 | 14.67 | 14.74 | 104,769 | -0.22(-1.47%) |
Sep 08, 2014 | 14.85 | 15.15 | 14.80 | 14.96 | 86,678 | +0.08(+0.54%) |
Sep 05, 2014 | 15.04 | 15.08 | 14.87 | 14.88 | 101,441 | -0.24(-1.59%) |
Sep 04, 2014 | 15.26 | 15.35 | 15.04 | 15.12 | 99,866 | -0.06(-0.40%) |
Sep 03, 2014 | 15.36 | 15.44 | 15.05 | 15.18 | 249,822 | -0.08(-0.52%) |
Sep 02, 2014 | 15.25 | 15.46 | 14.90 | 15.26 | 398,646 | +0.21(+1.40%) |
Aug 29, 2014 | 15.08 | 15.05 | 15.05 | 15.05 | 151,200 | +0.02(+0.13%) |
Aug 28, 2014 | 14.63 | 15.05 | 14.63 | 15.03 | 208,790 | +0.35(+2.38%) |
Aug 27, 2014 | 14.87 | 14.98 | 14.60 | 14.68 | 124,183 | -0.12(-0.81%) |
Aug 26, 2014 | 14.80 | 14.90 | 14.70 | 14.80 | 103,700 | +0.04(+0.27%) |
Aug 25, 2014 | 15.05 | 15.05 | 14.35 | 14.76 | 248,070 | -0.24(-1.60%) |
Aug 22, 2014 | 14.97 | 15.04 | 14.97 | 15.00 | 108,093 | -0.02(-0.13%) |
Aug 21, 2014 | 15.03 | 15.10 | 14.89 | 15.02 | 170,884 | -0.01(-0.07%) |
Aug 20, 2014 | 14.93 | 15.08 | 14.90 | 15.03 | 200,300 | -0.03(-0.20%) |
Aug 19, 2014 | 15.08 | 15.15 | 14.95 | 15.06 | 611,162 | +0.02(+0.13%) |
Aug 18, 2014 | 14.99 | 15.11 | 14.83 | 15.04 | 86,181 | +0.19(+1.28%) |
Aug 15, 2014 | 15.00 | 15.26 | 14.61 | 14.85 | 161,440 | +0.02(+0.13%) |
Aug 14, 2014 | 14.67 | 14.91 | 14.67 | 14.83 | 142,171 | +0.26(+1.78%) |
Aug 13, 2014 | 14.51 | 14.69 | 14.46 | 14.57 | 113,556 | +0.16(+1.11%) |
Aug 12, 2014 | 14.54 | 14.64 | 14.29 | 14.41 | 81,668 | -0.23(-1.57%) |
Aug 11, 2014 | 14.46 | 14.66 | 14.33 | 14.64 | 192,850 | +0.17(+1.17%) |
Aug 08, 2014 | 14.58 | 14.67 | 14.50 | 14.47 | 163,887 | -0.10(-0.69%) |
Aug 07, 2014 | 14.96 | 15.04 | 14.51 | 14.57 | 123,331 | -0.34(-2.28%) |
Aug 06, 2014 | 14.91 | 15.09 | 14.85 | 14.91 | 161,987 | -0.14(-0.93%) |
Aug 05, 2014 | 14.87 | 15.07 | 14.77 | 15.05 | 176,374 | +0.03(+0.20%) |
Aug 04, 2014 | 15.19 | 15.26 | 14.70 | 15.02 | 262,357 | -0.05(-0.33%) |
Aug 01, 2014 | 15.30 | 15.36 | 14.82 | 15.07 | 346,595 | -0.19(-1.25%) |
Jul 31, 2014 | 15.92 | 16.05 | 15.25 | 15.26 | 410,719 | -0.61(-3.84%) |
Jul 30, 2014 | 13.86 | 17.17 | 13.84 | 15.87 | 1,354,182 | +3.08(+24.08%) |
Jul 29, 2014 | 12.70 | 12.91 | 12.57 | 12.79 | 219,920 | +0.14(+1.11%) |
Jul 28, 2014 | 13.09 | 13.11 | 12.64 | 12.65 | 183,709 | -0.45(-3.44%) |
Jul 25, 2014 | 13.21 | 13.26 | 12.90 | 13.10 | 156,261 | -0.27(-2.02%) |
Jul 24, 2014 | 13.85 | 13.91 | 13.35 | 13.37 | 119,237 | -0.38(-2.76%) |
Jul 23, 2014 | 14.26 | 14.38 | 13.73 | 13.75 | 207,477 | -0.55(-3.85%) |
Jul 22, 2014 | 14.13 | 14.31 | 13.99 | 14.30 | 107,638 | +0.30(+2.14%) |
Jul 21, 2014 | 14.18 | 14.32 | 13.98 | 14.00 | 69,355 | -0.23(-1.62%) |
Jul 18, 2014 | 13.97 | 14.35 | 13.97 | 14.23 | 109,364 | +0.24(+1.72%) |
Jul 17, 2014 | 14.13 | 14.25 | 13.92 | 13.99 | 134,053 | -0.29(-2.03%) |
Jul 16, 2014 | 13.94 | 14.39 | 13.92 | 14.28 | 283,613 | +0.47(+3.40%) |
Jul 15, 2014 | 14.06 | 14.09 | 13.62 | 13.81 | 150,468 | -0.21(-1.50%) |
Jul 14, 2014 | 13.98 | 14.22 | 13.85 | 14.02 | 89,659 | +0.21(+1.52%) |
Jul 11, 2014 | 13.85 | 13.96 | 13.75 | 13.81 | 147,933 | -0.09(-0.65%) |
Jul 10, 2014 | 14.01 | 14.02 | 13.80 | 13.90 | 240,702 | -0.38(-2.66%) |
Jul 09, 2014 | 14.19 | 14.34 | 14.03 | 14.28 | 75,423 | +0.10(+0.71%) |
Jul 08, 2014 | 14.35 | 14.36 | 13.95 | 14.18 | 140,198 | -0.24(-1.66%) |
Jul 07, 2014 | 14.97 | 14.97 | 14.39 | 14.42 | 124,735 | -0.58(-3.87%) |
Jul 03, 2014 | 14.78 | 15.00 | 15.00 | 15.00 | 59,600 | +0.32(+2.18%) |
Jul 02, 2014 | 14.67 | 14.98 | 14.66 | 14.68 | 116,466 | -0.04(-0.27%) |
Jul 01, 2014 | 14.77 | 14.90 | 14.66 | 14.72 | 130,271 | +0.04(+0.27%) |
Jun 30, 2014 | 14.55 | 14.81 | 14.40 | 14.68 | 105,606 | +0.18(+1.24%) |
Jun 27, 2014 | 14.59 | 14.85 | 14.46 | 14.50 | 601,097 | -0.17(-1.16%) |
Jun 26, 2014 | 14.91 | 14.91 | 14.51 | 14.67 | 72,953 | -0.19(-1.28%) |
Jun 25, 2014 | 14.68 | 14.93 | 14.41 | 14.86 | 102,019 | +0.14(+0.95%) |
Jun 24, 2014 | 15.27 | 15.27 | 14.55 | 14.72 | 228,050 | -0.49(-3.22%) |
Jun 23, 2014 | 15.49 | 15.49 | 15.08 | 15.21 | 139,651 | -0.21(-1.36%) |
Jun 20, 2014 | 15.33 | 15.50 | 15.10 | 15.42 | 176,263 | +0.16(+1.05%) |
Jun 19, 2014 | 15.52 | 15.60 | 15.16 | 15.26 | 95,579 | -0.16(-1.04%) |
Jun 18, 2014 | 15.52 | 15.59 | 15.31 | 15.42 | 129,014 | -0.15(-0.96%) |
Jun 17, 2014 | 15.43 | 15.70 | 15.40 | 15.57 | 208,996 | +0.15(+0.97%) |
Jun 16, 2014 | 15.07 | 15.59 | 15.05 | 15.42 | 154,853 | +0.32(+2.12%) |
Jun 13, 2014 | 15.15 | 15.24 | 14.94 | 15.10 | 89,509 | +0.07(+0.47%) |
Jun 12, 2014 | 15.31 | 15.46 | 14.92 | 15.03 | 132,946 | -0.26(-1.70%) |
Jun 11, 2014 | 15.11 | 15.39 | 15.00 | 15.29 | 144,139 | +0.19(+1.26%) |
Jun 10, 2014 | 15.07 | 15.20 | 15.02 | 15.10 | 156,713 | -0.09(-0.59%) |
Jun 06, 2014 | 15.22 | 15.23 | 15.04 | 15.19 | 140,620 | -0.01(-0.07%) |
Jun 05, 2014 | 15.19 | 15.43 | 15.01 | 15.20 | 185,067 | +0.08(+0.53%) |
Jun 04, 2014 | 14.90 | 15.14 | 14.79 | 15.12 | 132,359 | +0.15(+1.00%) |
Jun 03, 2014 | 14.88 | 15.02 | 14.76 | 14.97 | 180,641 | +0.04(+0.27%) |
Jun 02, 2014 | 15.16 | 15.16 | 14.70 | 14.93 | 139,884 | -0.13(-0.86%) |
May 30, 2014 | 15.08 | 15.09 | 14.86 | 15.06 | 104,046 | +0.04(+0.27%) |
May 29, 2014 | 15.23 | 15.26 | 15.01 | 15.02 | 118,021 | -0.20(-1.31%) |
May 28, 2014 | 15.52 | 15.52 | 15.20 | 15.22 | 101,056 | -0.28(-1.81%) |
May 27, 2014 | 15.31 | 15.83 | 15.31 | 15.50 | 248,705 | +0.34(+2.24%) |
May 23, 2014 | 14.76 | 15.16 | 15.16 | 15.16 | 414,400 | +0.39(+2.64%) |
May 22, 2014 | 14.68 | 14.83 | 14.53 | 14.77 | 63,787 | +0.06(+0.41%) |
May 21, 2014 | 14.89 | 15.00 | 14.51 | 14.71 | 126,464 | -0.15(-1.01%) |
May 20, 2014 | 15.00 | 15.00 | 14.60 | 14.86 | 211,864 | -0.17(-1.13%) |
May 19, 2014 | 14.67 | 15.27 | 14.62 | 15.03 | 352,771 | +0.32(+2.18%) |
May 16, 2014 | 14.45 | 14.72 | 14.30 | 14.71 | 173,231 | +0.22(+1.52%) |
May 15, 2014 | 14.41 | 14.57 | 13.97 | 14.49 | 191,809 | +0.07(+0.49%) |
May 14, 2014 | 14.60 | 14.77 | 14.31 | 14.42 | 185,502 | -0.25(-1.70%) |
May 13, 2014 | 15.07 | 15.24 | 14.55 | 14.67 | 168,522 | -0.43(-2.85%) |
May 12, 2014 | 14.33 | 15.15 | 14.24 | 15.10 | 360,186 | +0.78(+5.45%) |
May 09, 2014 | 14.16 | 14.38 | 14.01 | 14.32 | 135,930 | +0.05(+0.35%) |
May 08, 2014 | 14.42 | 14.84 | 14.07 | 14.27 | 228,761 | -0.26(-1.79%) |
May 07, 2014 | 14.67 | 14.67 | 14.01 | 14.53 | 228,847 | -0.15(-1.02%) |
May 06, 2014 | 14.96 | 14.98 | 14.54 | 14.68 | 251,098 | -0.31(-2.07%) |
May 05, 2014 | 14.93 | 15.10 | 14.73 | 14.99 | 163,857 | -0.02(-0.13%) |
May 02, 2014 | 15.11 | 15.20 | 14.86 | 15.01 | 232,829 | -0.08(-0.53%) |