Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.83 | 14.00 | 12.95 | 13.17 | 199,476 | -0.82(-5.86%) |
Jan 29, 2015 | 13.47 | 14.00 | 13.19 | 13.99 | 154,408 | +0.57(+4.25%) |
Jan 28, 2015 | 13.45 | 13.52 | 13.02 | 13.42 | 168,465 | +0.10(+0.75%) |
Jan 27, 2015 | 13.60 | 13.65 | 13.03 | 13.32 | 73,606 | -0.42(-3.06%) |
Jan 26, 2015 | 12.87 | 13.85 | 12.87 | 13.74 | 193,948 | +0.78(+6.02%) |
Jan 23, 2015 | 13.03 | 13.17 | 12.31 | 12.96 | 249,171 | -0.32(-2.41%) |
Jan 22, 2015 | 14.06 | 14.06 | 12.94 | 13.28 | 203,178 | -0.62(-4.46%) |
Jan 21, 2015 | 12.97 | 13.96 | 12.79 | 13.90 | 296,575 | +0.85(+6.51%) |
Jan 20, 2015 | 13.35 | 13.67 | 12.91 | 13.05 | 164,868 | -0.26(-1.95%) |
Jan 16, 2015 | 12.61 | 13.36 | 12.60 | 13.31 | 218,536 | +0.66(+5.18%) |
Jan 15, 2015 | 13.17 | 13.27 | 12.34 | 12.65 | 337,623 | -0.42(-3.18%) |
Jan 14, 2015 | 12.48 | 13.21 | 12.21 | 13.07 | 466,359 | -0.23(-1.73%) |
Jan 13, 2015 | 14.03 | 14.43 | 13.00 | 13.30 | 416,856 | -0.56(-4.04%) |
Jan 12, 2015 | 14.17 | 14.38 | 13.79 | 13.86 | 296,602 | -0.39(-2.74%) |
Jan 09, 2015 | 14.18 | 14.55 | 14.06 | 14.25 | 97,681 | +0.02(+0.14%) |
Jan 08, 2015 | 13.96 | 14.39 | 13.96 | 14.23 | 352,708 | -0.12(-0.84%) |
Jan 07, 2015 | 14.85 | 15.31 | 14.34 | 14.35 | 226,010 | -0.26(-1.78%) |
Jan 06, 2015 | 15.02 | 15.02 | 14.04 | 14.61 | 131,041 | -0.29(-1.95%) |
Jan 05, 2015 | 15.11 | 15.53 | 14.71 | 14.90 | 123,505 | +0.23(+1.57%) |
Jan 02, 2015 | 15.08 | 15.54 | 14.30 | 14.67 | 65,503 | -0.25(-1.68%) |
Dec 31, 2014 | 15.20 | 14.92 | 14.92 | 14.92 | 85,500 | -0.18(-1.19%) |
Dec 30, 2014 | 15.01 | 15.25 | 14.90 | 15.10 | 88,101 | -0.01(-0.07%) |
Dec 29, 2014 | 14.75 | 15.18 | 14.63 | 15.11 | 137,786 | +0.39(+2.65%) |
Dec 26, 2014 | 14.75 | 15.00 | 14.55 | 14.72 | 45,688 | -0.03(-0.20%) |
Dec 24, 2014 | 14.99 | 14.75 | 14.75 | 14.75 | 27,000 | -0.20(-1.34%) |
Dec 23, 2014 | 15.18 | 15.29 | 14.43 | 14.95 | 70,384 | -0.12(-0.80%) |
Dec 22, 2014 | 14.93 | 15.50 | 14.79 | 15.07 | 109,846 | +0.13(+0.87%) |
Dec 19, 2014 | 14.71 | 15.00 | 14.41 | 14.94 | 156,696 | +0.23(+1.56%) |
Dec 18, 2014 | 14.70 | 15.07 | 14.50 | 14.71 | 89,548 | +0.26(+1.80%) |
Dec 17, 2014 | 13.96 | 14.55 | 13.82 | 14.45 | 101,423 | +0.54(+3.88%) |
Dec 16, 2014 | 13.78 | 14.26 | 13.78 | 13.91 | 199,489 | +0.03(+0.22%) |
Dec 15, 2014 | 13.99 | 14.21 | 13.80 | 13.88 | 120,287 | -0.02(-0.14%) |
Dec 12, 2014 | 14.26 | 14.38 | 13.50 | 13.90 | 266,951 | -0.49(-3.41%) |
Dec 11, 2014 | 14.86 | 15.13 | 14.35 | 14.39 | 242,203 | -0.41(-2.77%) |
Dec 10, 2014 | 15.30 | 15.68 | 14.61 | 14.80 | 152,086 | -0.57(-3.71%) |
Dec 09, 2014 | 14.58 | 15.61 | 14.58 | 15.37 | 161,589 | +0.72(+4.91%) |
Dec 08, 2014 | 14.74 | 14.96 | 14.65 | 14.65 | 143,520 | -0.17(-1.15%) |
Dec 05, 2014 | 14.28 | 14.84 | 14.28 | 14.82 | 515,911 | +0.53(+3.71%) |
Dec 04, 2014 | 14.73 | 14.73 | 14.21 | 14.29 | 179,239 | -0.44(-2.99%) |
Dec 03, 2014 | 14.92 | 15.95 | 14.61 | 14.73 | 321,050 | -0.14(-0.94%) |
Dec 02, 2014 | 14.55 | 15.14 | 14.47 | 14.87 | 273,902 | +0.12(+0.81%) |
Dec 01, 2014 | 15.95 | 15.98 | 14.71 | 14.75 | 179,952 | -1.23(-7.70%) |
Nov 28, 2014 | 16.58 | 16.58 | 15.88 | 15.98 | 103,376 | -0.52(-3.15%) |
Nov 26, 2014 | 16.42 | 16.50 | 16.50 | 16.50 | 103,000 | +0.04(+0.24%) |
Nov 25, 2014 | 16.40 | 16.51 | 16.21 | 16.46 | 192,471 | +0.11(+0.67%) |
Nov 24, 2014 | 16.36 | 16.46 | 16.28 | 16.35 | 281,894 | +0.12(+0.74%) |
Nov 21, 2014 | 16.57 | 16.57 | 16.08 | 16.23 | 191,586 | +0.22(+1.37%) |
Nov 20, 2014 | 15.92 | 16.19 | 15.84 | 16.01 | 225,916 | +0.06(+0.38%) |
Nov 19, 2014 | 15.85 | 16.73 | 15.78 | 15.95 | 202,925 | -0.06(-0.37%) |
Nov 18, 2014 | 16.57 | 16.85 | 15.79 | 16.01 | 2,107,680 | -0.54(-3.26%) |
Nov 17, 2014 | 17.80 | 17.82 | 16.51 | 16.55 | 582,671 | -1.53(-8.46%) |
Nov 14, 2014 | 18.13 | 18.36 | 17.92 | 18.08 | 126,126 | -0.08(-0.44%) |
Nov 13, 2014 | 18.44 | 18.64 | 17.86 | 18.16 | 55,984 | -0.38(-2.05%) |
Nov 12, 2014 | 17.80 | 18.74 | 17.36 | 18.54 | 76,308 | +0.45(+2.49%) |
Nov 11, 2014 | 18.25 | 19.38 | 17.90 | 18.09 | 430,066 | -1.52(-7.75%) |
Nov 10, 2014 | 19.43 | 19.66 | 19.40 | 19.61 | 77,100 | +0.16(+0.82%) |
Nov 07, 2014 | 19.11 | 19.50 | 18.93 | 19.45 | 33,864 | +0.21(+1.09%) |
Nov 06, 2014 | 19.20 | 19.28 | 18.34 | 19.24 | 102,066 | -0.04(-0.21%) |
Nov 05, 2014 | 19.50 | 19.51 | 19.26 | 19.28 | 73,884 | -0.17(-0.87%) |
Nov 04, 2014 | 19.46 | 19.63 | 18.42 | 19.45 | 225,479 | -0.05(-0.26%) |
Nov 03, 2014 | 19.50 | 19.60 | 19.38 | 19.50 | 115,450 | +0.08(+0.41%) |
Oct 31, 2014 | 19.72 | 19.72 | 19.34 | 19.42 | 82,891 | +0.14(+0.73%) |
Oct 30, 2014 | 19.00 | 19.38 | 18.84 | 19.28 | 190,357 | +0.26(+1.37%) |
Oct 29, 2014 | 19.08 | 19.18 | 18.71 | 19.02 | 31,301 | +0.00(+0.00%) |
Oct 28, 2014 | 18.76 | 19.02 | 18.64 | 19.02 | 41,930 | +0.41(+2.20%) |
Oct 27, 2014 | 18.39 | 18.89 | 18.48 | 18.61 | 22,996 | +0.13(+0.70%) |
Oct 24, 2014 | 18.99 | 18.99 | 18.26 | 18.48 | 38,050 | -0.45(-2.38%) |
Oct 23, 2014 | 19.02 | 19.10 | 18.57 | 18.93 | 35,045 | +0.15(+0.80%) |
Oct 22, 2014 | 19.11 | 19.12 | 18.77 | 18.78 | 27,081 | -0.34(-1.78%) |
Oct 21, 2014 | 19.22 | 19.22 | 19.00 | 19.12 | 49,744 | +0.09(+0.47%) |
Oct 20, 2014 | 18.95 | 18.95 | 18.83 | 19.03 | 67,305 | -0.08(-0.42%) |
Oct 17, 2014 | 18.73 | 19.25 | 18.42 | 19.11 | 113,484 | +0.49(+2.63%) |
Oct 16, 2014 | 18.00 | 19.20 | 17.49 | 18.62 | 52,805 | +0.31(+1.69%) |
Oct 15, 2014 | 17.48 | 18.39 | 17.10 | 18.31 | 67,766 | +0.56(+3.15%) |
Oct 14, 2014 | 17.40 | 18.34 | 17.08 | 17.75 | 50,398 | +0.51(+2.96%) |
Oct 13, 2014 | 17.53 | 17.72 | 17.15 | 17.24 | 52,146 | -0.06(-0.35%) |
Oct 10, 2014 | 18.32 | 18.57 | 17.29 | 17.30 | 93,775 | -1.15(-6.23%) |
Oct 09, 2014 | 18.61 | 18.74 | 18.21 | 18.45 | 91,001 | -0.12(-0.65%) |
Oct 08, 2014 | 18.03 | 18.60 | 17.76 | 18.57 | 54,176 | +0.44(+2.43%) |
Oct 07, 2014 | 18.16 | 18.39 | 18.00 | 18.13 | 57,199 | -0.24(-1.31%) |
Oct 06, 2014 | 18.57 | 18.74 | 18.02 | 18.37 | 167,757 | -0.22(-1.18%) |
Oct 03, 2014 | 18.38 | 18.94 | 17.72 | 18.59 | 49,757 | +0.46(+2.54%) |
Oct 02, 2014 | 18.09 | 18.69 | 17.78 | 18.13 | 55,845 | +0.09(+0.50%) |
Oct 01, 2014 | 18.43 | 19.34 | 17.07 | 18.04 | 157,541 | -0.32(-1.74%) |
Sep 30, 2014 | 19.14 | 19.14 | 18.35 | 18.36 | 62,718 | -0.72(-3.77%) |
Sep 29, 2014 | 18.76 | 19.18 | 18.75 | 19.08 | 55,582 | +0.04(+0.21%) |
Sep 26, 2014 | 18.52 | 19.32 | 18.52 | 19.04 | 44,141 | +0.55(+2.97%) |
Sep 25, 2014 | 18.92 | 18.92 | 18.35 | 18.49 | 53,713 | -0.41(-2.17%) |
Sep 24, 2014 | 19.00 | 19.24 | 18.74 | 18.90 | 53,525 | -0.17(-0.89%) |
Sep 23, 2014 | 19.16 | 19.44 | 19.04 | 19.07 | 40,854 | -0.24(-1.24%) |
Sep 22, 2014 | 19.25 | 19.39 | 18.83 | 19.31 | 54,041 | +0.03(+0.16%) |
Sep 19, 2014 | 19.87 | 19.98 | 19.13 | 19.28 | 120,877 | -0.53(-2.68%) |
Sep 18, 2014 | 19.76 | 19.90 | 19.57 | 19.81 | 59,794 | +0.17(+0.87%) |
Sep 17, 2014 | 19.19 | 19.75 | 19.19 | 19.64 | 66,123 | +0.51(+2.67%) |
Sep 16, 2014 | 18.98 | 19.41 | 18.98 | 19.13 | 31,046 | +0.14(+0.74%) |
Sep 15, 2014 | 19.25 | 19.39 | 18.78 | 18.99 | 30,871 | -0.31(-1.61%) |
Sep 12, 2014 | 19.60 | 19.73 | 18.93 | 19.30 | 50,331 | -0.27(-1.38%) |
Sep 11, 2014 | 19.08 | 19.61 | 19.05 | 19.57 | 78,190 | +0.35(+1.82%) |
Sep 10, 2014 | 19.06 | 19.71 | 19.06 | 19.22 | 29,041 | +0.07(+0.37%) |
Sep 09, 2014 | 19.89 | 19.89 | 19.05 | 19.15 | 62,568 | -0.64(-3.23%) |
Sep 08, 2014 | 19.15 | 19.93 | 19.15 | 19.79 | 92,437 | +0.69(+3.61%) |
Sep 05, 2014 | 18.85 | 19.17 | 18.82 | 19.10 | 45,741 | +0.21(+1.11%) |
Sep 04, 2014 | 19.00 | 19.19 | 19.00 | 18.89 | 44,291 | -0.03(-0.16%) |
Sep 03, 2014 | 19.33 | 19.56 | 18.85 | 18.92 | 56,415 | -0.27(-1.41%) |
Sep 02, 2014 | 19.18 | 19.31 | 18.73 | 19.19 | 68,081 | +0.07(+0.37%) |
Aug 29, 2014 | 19.15 | 19.12 | 19.12 | 19.12 | 68,000 | -0.03(-0.16%) |
Aug 28, 2014 | 19.35 | 19.35 | 19.13 | 19.15 | 49,817 | -0.29(-1.49%) |
Aug 27, 2014 | 19.70 | 19.95 | 19.33 | 19.44 | 68,521 | -0.22(-1.12%) |
Aug 26, 2014 | 20.00 | 20.08 | 19.39 | 19.66 | 73,324 | -0.26(-1.31%) |
Aug 25, 2014 | 20.12 | 20.27 | 19.90 | 19.92 | 60,501 | -0.06(-0.30%) |
Aug 22, 2014 | 19.92 | 20.05 | 19.75 | 19.98 | 74,186 | +0.02(+0.10%) |
Aug 21, 2014 | 19.99 | 20.04 | 19.75 | 19.96 | 72,485 | +0.03(+0.15%) |
Aug 20, 2014 | 19.83 | 20.01 | 19.80 | 19.93 | 61,915 | +0.06(+0.30%) |
Aug 19, 2014 | 19.68 | 20.12 | 19.34 | 19.87 | 110,718 | +0.30(+1.53%) |
Aug 18, 2014 | 19.34 | 19.98 | 19.21 | 19.57 | 103,400 | +0.38(+1.98%) |
Aug 15, 2014 | 19.21 | 19.30 | 18.61 | 19.19 | 186,816 | +0.14(+0.73%) |
Aug 14, 2014 | 19.17 | 19.30 | 18.57 | 19.05 | 138,358 | +0.08(+0.42%) |
Aug 13, 2014 | 18.99 | 19.65 | 18.33 | 18.97 | 202,284 | -0.03(-0.16%) |
Aug 12, 2014 | 20.32 | 21.09 | 18.93 | 19.00 | 401,998 | -0.31(-1.61%) |
Aug 11, 2014 | 19.04 | 19.63 | 18.90 | 19.31 | 112,695 | +0.41(+2.17%) |
Aug 08, 2014 | 18.55 | 19.06 | 18.55 | 18.90 | 62,021 | +0.35(+1.89%) |
Aug 07, 2014 | 18.63 | 18.63 | 18.26 | 18.55 | 133,859 | -0.03(-0.16%) |
Aug 06, 2014 | 18.57 | 19.03 | 18.50 | 18.58 | 126,990 | -0.14(-0.75%) |
Aug 05, 2014 | 18.91 | 18.91 | 18.55 | 18.72 | 93,752 | -0.23(-1.21%) |
Aug 04, 2014 | 18.82 | 19.14 | 18.64 | 18.95 | 53,059 | +0.14(+0.74%) |
Aug 01, 2014 | 18.27 | 18.91 | 18.02 | 18.81 | 92,956 | +0.62(+3.41%) |
Jul 31, 2014 | 18.57 | 18.74 | 18.01 | 18.19 | 111,164 | -0.59(-3.14%) |
Jul 30, 2014 | 18.88 | 19.17 | 18.51 | 18.78 | 49,541 | +0.01(+0.05%) |
Jul 29, 2014 | 18.88 | 19.23 | 18.59 | 18.77 | 55,840 | -0.04(-0.21%) |
Jul 28, 2014 | 18.97 | 19.40 | 18.56 | 18.81 | 82,980 | -0.10(-0.53%) |
Jul 25, 2014 | 19.17 | 19.29 | 18.84 | 18.91 | 93,317 | -0.42(-2.17%) |
Jul 24, 2014 | 20.09 | 20.09 | 19.15 | 19.33 | 118,133 | -0.69(-3.45%) |
Jul 23, 2014 | 20.10 | 20.11 | 19.61 | 20.02 | 109,856 | -0.07(-0.35%) |
Jul 22, 2014 | 20.10 | 20.26 | 19.91 | 20.09 | 33,209 | +0.05(+0.25%) |
Jul 21, 2014 | 20.11 | 20.55 | 19.95 | 20.04 | 35,925 | -0.08(-0.40%) |
Jul 18, 2014 | 19.77 | 20.27 | 19.25 | 20.12 | 181,714 | +0.26(+1.31%) |
Jul 17, 2014 | 20.40 | 20.40 | 19.80 | 19.86 | 117,004 | -0.62(-3.03%) |
Jul 16, 2014 | 20.96 | 21.45 | 20.34 | 20.48 | 193,284 | -0.46(-2.20%) |
Jul 15, 2014 | 21.43 | 22.21 | 20.87 | 20.94 | 221,781 | -0.26(-1.23%) |
Jul 14, 2014 | 19.80 | 21.57 | 19.75 | 21.20 | 372,220 | +1.79(+9.22%) |
Jul 11, 2014 | 18.90 | 19.54 | 18.82 | 19.41 | 98,282 | +0.40(+2.10%) |
Jul 10, 2014 | 18.40 | 19.10 | 17.85 | 19.01 | 207,821 | +0.42(+2.26%) |
Jul 09, 2014 | 19.04 | 19.04 | 18.50 | 18.59 | 249,833 | -0.42(-2.21%) |
Jul 08, 2014 | 19.24 | 20.74 | 18.74 | 19.01 | 99,286 | -0.28(-1.45%) |
Jul 07, 2014 | 20.05 | 20.30 | 19.02 | 19.29 | 194,929 | -0.79(-3.93%) |
Jul 03, 2014 | 19.40 | 20.08 | 20.08 | 20.08 | 118,200 | +0.68(+3.51%) |
Jul 02, 2014 | 18.65 | 19.66 | 18.60 | 19.40 | 130,459 | +0.70(+3.74%) |
Jul 01, 2014 | 18.30 | 18.81 | 18.20 | 18.70 | 120,211 | +0.45(+2.47%) |
Jun 30, 2014 | 18.75 | 18.84 | 18.17 | 18.25 | 145,496 | -0.43(-2.33%) |
Jun 27, 2014 | 18.34 | 18.89 | 18.10 | 18.68 | 717,663 | +0.29(+1.60%) |
Jun 26, 2014 | 18.76 | 18.76 | 18.10 | 18.39 | 126,042 | -0.33(-1.76%) |
Jun 25, 2014 | 18.46 | 18.88 | 18.13 | 18.72 | 96,095 | +0.28(+1.52%) |
Jun 24, 2014 | 18.33 | 19.05 | 18.10 | 18.44 | 159,855 | +0.00(+0.00%) |
Jun 23, 2014 | 18.39 | 18.62 | 18.15 | 18.44 | 95,484 | +0.12(+0.66%) |
Jun 20, 2014 | 18.77 | 18.99 | 18.02 | 18.32 | 303,153 | -0.32(-1.72%) |
Jun 19, 2014 | 18.77 | 18.81 | 18.39 | 18.64 | 180,984 | -0.12(-0.64%) |
Jun 18, 2014 | 18.31 | 18.90 | 18.06 | 18.76 | 132,831 | +0.40(+2.18%) |
Jun 17, 2014 | 18.27 | 18.74 | 17.70 | 18.36 | 86,186 | +0.12(+0.66%) |
Jun 16, 2014 | 17.59 | 18.48 | 17.59 | 18.24 | 158,503 | +0.60(+3.40%) |
Jun 13, 2014 | 18.16 | 18.27 | 17.55 | 17.64 | 31,796 | -0.44(-2.43%) |
Jun 12, 2014 | 18.37 | 18.37 | 17.52 | 18.08 | 86,355 | -0.22(-1.20%) |
Jun 11, 2014 | 18.95 | 18.95 | 18.02 | 18.30 | 71,819 | -0.67(-3.53%) |
Jun 10, 2014 | 18.87 | 19.23 | 18.27 | 18.97 | 131,619 | +1.01(+5.62%) |
Jun 06, 2014 | 17.01 | 17.44 | 17.00 | 17.96 | 180,749 | +1.06(+6.27%) |
Jun 05, 2014 | 16.67 | 16.93 | 16.40 | 16.90 | 35,125 | +0.44(+2.67%) |
Jun 04, 2014 | 15.97 | 16.75 | 15.85 | 16.46 | 60,849 | +0.52(+3.26%) |
Jun 03, 2014 | 15.77 | 16.15 | 15.77 | 15.94 | 38,880 | +0.18(+1.14%) |
Jun 02, 2014 | 15.75 | 15.87 | 15.61 | 15.76 | 69,084 | -0.20(-1.25%) |
May 30, 2014 | 16.05 | 16.11 | 15.80 | 15.96 | 26,250 | -0.02(-0.13%) |
May 29, 2014 | 16.00 | 16.04 | 15.76 | 15.98 | 22,773 | +0.01(+0.06%) |
May 28, 2014 | 15.95 | 16.20 | 15.76 | 15.97 | 100,110 | -0.03(-0.19%) |
May 27, 2014 | 16.10 | 16.36 | 15.82 | 16.00 | 47,989 | -0.01(-0.06%) |
May 23, 2014 | 16.05 | 16.01 | 16.01 | 16.01 | 120,200 | -0.24(-1.48%) |
May 22, 2014 | 15.94 | 16.29 | 15.90 | 16.25 | 32,280 | +0.49(+3.11%) |
May 21, 2014 | 15.97 | 16.02 | 15.40 | 15.76 | 33,735 | -0.20(-1.25%) |
May 20, 2014 | 19.30 | 19.30 | 15.75 | 15.96 | 90,693 | -0.63(-3.80%) |
May 19, 2014 | 16.75 | 16.79 | 16.28 | 16.59 | 64,270 | -0.19(-1.13%) |
May 16, 2014 | 16.10 | 17.05 | 16.10 | 16.78 | 64,897 | +0.80(+5.01%) |
May 15, 2014 | 15.60 | 16.12 | 15.10 | 15.98 | 141,632 | +0.95(+6.32%) |
May 14, 2014 | 15.38 | 15.41 | 14.53 | 15.03 | 59,906 | -0.30(-1.96%) |
May 13, 2014 | 15.25 | 15.98 | 15.12 | 15.33 | 58,635 | +0.05(+0.33%) |
May 12, 2014 | 14.78 | 15.52 | 14.54 | 15.28 | 60,116 | +0.69(+4.73%) |
May 09, 2014 | 13.92 | 14.77 | 13.81 | 14.59 | 139,189 | +0.60(+4.29%) |
May 08, 2014 | 14.40 | 14.74 | 13.80 | 13.99 | 66,942 | -0.50(-3.45%) |
May 07, 2014 | 14.12 | 14.75 | 14.07 | 14.49 | 49,264 | +0.43(+3.06%) |
May 06, 2014 | 14.59 | 14.93 | 13.95 | 14.06 | 87,142 | -0.63(-4.29%) |
May 05, 2014 | 14.70 | 15.14 | 14.50 | 14.69 | 43,149 | -0.06(-0.41%) |
May 02, 2014 | 14.92 | 15.50 | 14.73 | 14.75 | 50,653 | -0.22(-1.47%) |
May 01, 2014 | 14.77 | 15.26 | 14.49 | 14.97 | 63,962 | +0.25(+1.70%) |
Apr 30, 2014 | 14.46 | 15.04 | 14.25 | 14.72 | 50,125 | +0.25(+1.73%) |
Apr 29, 2014 | 14.55 | 14.67 | 14.38 | 14.47 | 59,886 | +0.01(+0.07%) |
Apr 28, 2014 | 15.02 | 15.82 | 14.21 | 14.46 | 106,748 | -0.53(-3.54%) |
Apr 25, 2014 | 15.25 | 15.47 | 14.77 | 14.99 | 189,810 | -0.33(-2.15%) |
Apr 24, 2014 | 15.74 | 15.88 | 15.25 | 15.32 | 111,450 | -0.30(-1.92%) |
Apr 23, 2014 | 15.86 | 15.86 | 15.51 | 15.62 | 35,067 | -0.21(-1.33%) |
Apr 22, 2014 | 15.77 | 16.17 | 15.53 | 15.83 | 98,325 | +0.07(+0.44%) |
Apr 21, 2014 | 15.94 | 15.94 | 15.50 | 15.76 | 87,522 | -0.19(-1.19%) |
Apr 17, 2014 | 16.10 | 15.95 | 15.95 | 15.95 | 44,200 | -0.15(-0.93%) |
Apr 16, 2014 | 16.54 | 16.73 | 15.92 | 16.10 | 58,071 | -0.29(-1.77%) |
Apr 15, 2014 | 16.66 | 16.78 | 16.32 | 16.39 | 40,102 | -0.14(-0.85%) |
Apr 14, 2014 | 16.61 | 16.87 | 16.21 | 16.53 | 92,176 | +0.03(+0.18%) |
Apr 11, 2014 | 16.69 | 17.09 | 16.47 | 16.50 | 78,959 | -0.23(-1.37%) |
Apr 10, 2014 | 17.16 | 17.16 | 16.41 | 16.73 | 66,945 | -0.42(-2.45%) |
Apr 09, 2014 | 17.09 | 17.37 | 16.50 | 17.15 | 65,569 | +0.17(+1.00%) |
Apr 08, 2014 | 16.91 | 17.44 | 16.85 | 16.98 | 54,287 | +0.13(+0.77%) |
Apr 07, 2014 | 17.24 | 17.30 | 16.80 | 16.85 | 66,316 | -0.34(-1.98%) |
Apr 04, 2014 | 16.90 | 17.33 | 16.76 | 17.19 | 147,022 | +0.33(+1.96%) |
Apr 03, 2014 | 17.80 | 17.81 | 16.42 | 16.86 | 107,793 | -0.63(-3.60%) |
Apr 02, 2014 | 16.69 | 17.86 | 16.35 | 17.49 | 79,672 | +0.76(+4.54%) |
Apr 01, 2014 | 17.29 | 17.61 | 16.37 | 16.73 | 185,014 | -0.52(-3.01%) |
Mar 31, 2014 | 18.12 | 18.12 | 17.00 | 17.25 | 164,746 | -0.84(-4.64%) |
Mar 28, 2014 | 17.35 | 18.15 | 16.84 | 18.09 | 78,261 | +0.89(+5.17%) |
Mar 27, 2014 | 16.64 | 17.44 | 16.57 | 17.20 | 96,502 | +0.47(+2.81%) |
Mar 26, 2014 | 17.21 | 17.49 | 16.61 | 16.73 | 115,676 | -0.42(-2.45%) |
Mar 25, 2014 | 17.60 | 17.79 | 16.97 | 17.15 | 65,707 | -0.34(-1.94%) |
Mar 24, 2014 | 17.85 | 17.85 | 17.09 | 17.49 | 35,516 | -0.35(-1.96%) |
Mar 21, 2014 | 18.04 | 18.20 | 17.77 | 17.84 | 190,226 | -0.12(-0.67%) |
Mar 20, 2014 | 18.05 | 18.19 | 17.82 | 17.96 | 61,817 | +0.01(+0.06%) |
Mar 19, 2014 | 17.31 | 18.25 | 17.31 | 17.95 | 186,573 | +0.57(+3.28%) |
Mar 18, 2014 | 17.37 | 17.60 | 16.96 | 17.38 | 58,924 | +0.09(+0.52%) |
Mar 17, 2014 | 16.45 | 17.50 | 16.26 | 17.29 | 90,828 | +0.88(+5.36%) |
Mar 14, 2014 | 16.63 | 17.15 | 16.21 | 16.41 | 163,195 | -0.35(-2.09%) |
Mar 13, 2014 | 16.77 | 16.96 | 16.45 | 16.76 | 94,513 | +0.11(+0.66%) |
Mar 12, 2014 | 16.72 | 16.74 | 16.22 | 16.65 | 113,358 | -0.09(-0.54%) |
Mar 11, 2014 | 16.73 | 17.31 | 16.26 | 16.74 | 189,556 | +0.08(+0.48%) |
Mar 10, 2014 | 16.41 | 16.86 | 16.32 | 16.66 | 177,002 | +0.20(+1.22%) |
Mar 07, 2014 | 16.70 | 16.70 | 16.00 | 16.46 | 237,864 | -0.10(-0.60%) |
Mar 06, 2014 | 16.60 | 16.99 | 16.33 | 16.56 | 51,148 | -0.05(-0.30%) |
Mar 05, 2014 | 17.00 | 17.07 | 16.58 | 16.61 | 53,846 | -0.30(-1.77%) |
Mar 04, 2014 | 16.94 | 17.19 | 16.76 | 16.91 | 79,058 | +0.16(+0.96%) |
Mar 03, 2014 | 16.89 | 17.09 | 16.51 | 16.75 | 35,486 | -0.25(-1.47%) |
Feb 28, 2014 | 16.74 | 17.20 | 16.69 | 17.00 | 56,844 | +0.31(+1.86%) |
Feb 27, 2014 | 16.50 | 17.06 | 16.50 | 16.69 | 204,413 | +0.19(+1.15%) |
Feb 26, 2014 | 16.17 | 16.98 | 16.17 | 16.50 | 90,821 | +0.36(+2.23%) |
Feb 25, 2014 | 16.17 | 16.30 | 16.01 | 16.14 | 43,671 | +0.01(+0.06%) |
Feb 24, 2014 | 16.16 | 16.32 | 15.89 | 16.13 | 21,527 | -0.03(-0.19%) |
Feb 21, 2014 | 16.86 | 16.89 | 16.04 | 16.16 | 30,792 | -0.61(-3.64%) |
Feb 20, 2014 | 15.91 | 16.97 | 15.87 | 16.77 | 32,927 | +0.80(+5.01%) |
Feb 19, 2014 | 15.79 | 16.10 | 15.76 | 15.97 | 30,980 | +0.07(+0.44%) |
Feb 18, 2014 | 16.77 | 16.89 | 15.79 | 15.90 | 62,429 | -0.68(-4.10%) |
Feb 14, 2014 | 17.01 | 16.58 | 16.58 | 16.58 | 12,400 | -0.42(-2.47%) |
Feb 13, 2014 | 16.38 | 17.12 | 16.27 | 17.00 | 23,246 | +0.57(+3.47%) |
Feb 12, 2014 | 16.84 | 16.90 | 16.29 | 16.43 | 16,617 | -0.34(-2.03%) |
Feb 11, 2014 | 16.18 | 17.20 | 16.18 | 16.77 | 66,550 | +0.60(+3.71%) |
Feb 10, 2014 | 16.42 | 16.49 | 15.76 | 16.17 | 55,472 | -0.35(-2.12%) |
Feb 07, 2014 | 16.50 | 16.83 | 16.21 | 16.52 | 59,224 | +0.06(+0.36%) |
Feb 06, 2014 | 16.62 | 16.71 | 16.38 | 16.46 | 34,945 | -0.22(-1.32%) |
Feb 05, 2014 | 16.96 | 17.28 | 16.56 | 16.68 | 36,080 | -0.32(-1.88%) |
Feb 04, 2014 | 17.15 | 17.59 | 16.77 | 17.00 | 50,312 | -0.09(-0.53%) |