Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.88 | 18.08 | 17.86 | 17.93 | 515,241 | +0.10(+0.57%) |
Feb 26, 2015 | 18.07 | 18.11 | 17.77 | 17.83 | 392,307 | -0.22(-1.21%) |
Feb 25, 2015 | 18.07 | 18.15 | 17.84 | 18.05 | 345,780 | -0.01(-0.04%) |
Feb 24, 2015 | 18.14 | 18.51 | 18.05 | 18.05 | 642,398 | -0.05(-0.26%) |
Feb 23, 2015 | 18.16 | 18.22 | 17.76 | 18.10 | 745,255 | -0.02(-0.09%) |
Feb 20, 2015 | 17.42 | 18.18 | 17.21 | 18.12 | 1,601,634 | +0.78(+4.53%) |
Feb 19, 2015 | 18.39 | 18.39 | 17.15 | 17.33 | 869,103 | +0.55(+3.29%) |
Feb 18, 2015 | 16.67 | 16.86 | 16.58 | 16.78 | 490,344 | +0.10(+0.61%) |
Feb 17, 2015 | 16.65 | 16.77 | 16.50 | 16.68 | 301,490 | +0.03(+0.19%) |
Feb 13, 2015 | 16.59 | 16.65 | 16.65 | 16.65 | 238,175 | +0.09(+0.52%) |
Feb 12, 2015 | 16.45 | 16.59 | 16.44 | 16.56 | 228,539 | +0.16(+1.00%) |
Feb 11, 2015 | 16.37 | 16.47 | 16.19 | 16.40 | 198,259 | +0.01(+0.05%) |
Feb 10, 2015 | 16.59 | 16.59 | 16.19 | 16.39 | 217,369 | -0.11(-0.66%) |
Feb 09, 2015 | 16.58 | 16.72 | 16.44 | 16.50 | 270,245 | -0.15(-0.89%) |
Feb 06, 2015 | 16.61 | 16.86 | 16.51 | 16.65 | 500,944 | +0.13(+0.80%) |
Feb 05, 2015 | 16.39 | 16.59 | 16.30 | 16.51 | 355,607 | +0.19(+1.14%) |
Feb 04, 2015 | 16.47 | 16.52 | 16.25 | 16.33 | 296,956 | -0.16(-0.94%) |
Feb 03, 2015 | 16.09 | 16.55 | 16.06 | 16.48 | 522,498 | +0.52(+3.26%) |
Feb 02, 2015 | 15.72 | 15.97 | 15.35 | 15.96 | 525,391 | +0.37(+2.39%) |
Jan 30, 2015 | 15.93 | 15.97 | 15.57 | 15.59 | 469,355 | -0.42(-2.62%) |
Jan 29, 2015 | 16.00 | 16.07 | 15.85 | 16.01 | 830,064 | +0.00(+0.00%) |
Jan 28, 2015 | 16.48 | 16.48 | 15.93 | 16.01 | 280,913 | -0.36(-2.18%) |
Jan 27, 2015 | 16.37 | 16.44 | 16.29 | 16.37 | 350,061 | -0.07(-0.43%) |
Jan 26, 2015 | 16.23 | 16.52 | 16.13 | 16.44 | 647,226 | +0.23(+1.39%) |
Jan 23, 2015 | 16.10 | 16.34 | 16.01 | 16.21 | 516,160 | +0.12(+0.77%) |
Jan 22, 2015 | 16.06 | 16.17 | 15.90 | 16.09 | 670,762 | +0.19(+1.22%) |
Jan 21, 2015 | 15.78 | 16.15 | 15.68 | 15.89 | 414,038 | +0.10(+0.64%) |
Jan 20, 2015 | 15.62 | 15.88 | 15.60 | 15.79 | 365,319 | +0.17(+1.09%) |
Jan 16, 2015 | 15.44 | 15.74 | 15.40 | 15.62 | 904,696 | -0.22(-1.37%) |
Jan 15, 2015 | 15.82 | 16.04 | 15.69 | 15.84 | 500,803 | +0.07(+0.44%) |
Jan 14, 2015 | 15.74 | 15.88 | 15.51 | 15.77 | 271,818 | -0.20(-1.27%) |
Jan 13, 2015 | 16.00 | 16.23 | 15.72 | 15.97 | 752,507 | +0.05(+0.34%) |
Jan 12, 2015 | 15.75 | 15.96 | 15.56 | 15.92 | 811,594 | +0.24(+1.54%) |
Jan 09, 2015 | 15.94 | 15.97 | 15.66 | 15.68 | 430,705 | -0.24(-1.51%) |
Jan 08, 2015 | 15.61 | 16.19 | 15.61 | 15.92 | 672,045 | +0.51(+3.28%) |
Jan 07, 2015 | 15.75 | 15.78 | 15.26 | 15.41 | 852,636 | -0.17(-1.10%) |
Jan 06, 2015 | 16.07 | 16.14 | 15.51 | 15.58 | 519,693 | -0.49(-3.05%) |
Jan 05, 2015 | 16.52 | 16.57 | 15.93 | 16.07 | 504,846 | -0.49(-2.96%) |
Jan 02, 2015 | 16.71 | 16.79 | 16.30 | 16.56 | 293,613 | -0.05(-0.28%) |
Dec 31, 2014 | 16.81 | 16.61 | 16.61 | 16.61 | 291,318 | -0.16(-0.97%) |
Dec 30, 2014 | 16.60 | 16.85 | 16.60 | 16.77 | 245,959 | +0.12(+0.70%) |
Dec 29, 2014 | 16.53 | 16.82 | 16.46 | 16.65 | 325,372 | +0.08(+0.47%) |
Dec 26, 2014 | 16.55 | 16.70 | 16.46 | 16.58 | 198,466 | +0.03(+0.19%) |
Dec 24, 2014 | 16.47 | 16.55 | 16.55 | 16.55 | 163,416 | +0.08(+0.47%) |
Dec 23, 2014 | 16.21 | 16.56 | 16.07 | 16.47 | 309,116 | +0.39(+2.42%) |
Dec 22, 2014 | 16.10 | 16.24 | 15.95 | 16.08 | 258,377 | -0.04(-0.24%) |
Dec 19, 2014 | 16.20 | 16.23 | 16.05 | 16.12 | 734,268 | -0.05(-0.34%) |
Dec 18, 2014 | 15.83 | 16.18 | 15.77 | 16.17 | 343,553 | +0.54(+3.48%) |
Dec 17, 2014 | 15.33 | 15.71 | 15.27 | 15.63 | 503,305 | +0.31(+2.03%) |
Dec 16, 2014 | 15.34 | 15.52 | 15.16 | 15.32 | 542,390 | -0.09(-0.60%) |
Dec 15, 2014 | 15.64 | 15.77 | 15.27 | 15.41 | 508,339 | -0.13(-0.85%) |
Dec 12, 2014 | 16.28 | 16.37 | 15.54 | 15.54 | 512,479 | -0.89(-5.44%) |
Dec 11, 2014 | 16.30 | 16.65 | 16.25 | 16.44 | 314,422 | +0.17(+1.05%) |
Dec 10, 2014 | 16.41 | 16.70 | 16.23 | 16.27 | 557,148 | -0.23(-1.37%) |
Dec 09, 2014 | 15.98 | 16.50 | 15.80 | 16.49 | 721,302 | +0.33(+2.02%) |
Dec 08, 2014 | 16.32 | 16.60 | 16.07 | 16.16 | 318,468 | -0.24(-1.47%) |
Dec 05, 2014 | 16.24 | 16.51 | 16.24 | 16.41 | 256,965 | +0.19(+1.15%) |
Dec 04, 2014 | 16.21 | 16.32 | 16.09 | 16.22 | 249,138 | -0.06(-0.38%) |
Dec 03, 2014 | 16.07 | 16.32 | 16.02 | 16.28 | 348,924 | +0.19(+1.16%) |
Dec 02, 2014 | 15.83 | 16.16 | 15.83 | 16.09 | 957,562 | +0.24(+1.52%) |
Dec 01, 2014 | 16.09 | 16.13 | 15.79 | 15.85 | 469,842 | -0.23(-1.45%) |
Nov 28, 2014 | 16.10 | 16.31 | 15.94 | 16.09 | 293,757 | +0.14(+0.88%) |
Nov 26, 2014 | 16.13 | 15.95 | 15.95 | 15.95 | 293,505 | -0.17(-1.06%) |
Nov 25, 2014 | 15.97 | 16.13 | 15.85 | 16.12 | 461,036 | +0.27(+1.72%) |
Nov 24, 2014 | 15.92 | 16.00 | 15.76 | 15.85 | 463,560 | +0.00(+0.00%) |
Nov 21, 2014 | 15.95 | 16.08 | 15.82 | 15.85 | 361,177 | +0.05(+0.34%) |
Nov 20, 2014 | 15.57 | 15.81 | 15.52 | 15.79 | 275,634 | +0.12(+0.78%) |
Nov 19, 2014 | 15.83 | 15.83 | 15.53 | 15.67 | 364,746 | +0.02(+0.10%) |
Nov 18, 2014 | 15.65 | 15.78 | 15.55 | 15.65 | 356,156 | +0.05(+0.34%) |
Nov 17, 2014 | 15.70 | 15.82 | 15.50 | 15.60 | 527,523 | -0.08(-0.49%) |
Nov 14, 2014 | 15.75 | 15.88 | 15.64 | 15.68 | 428,357 | -0.06(-0.39%) |
Nov 13, 2014 | 15.74 | 15.95 | 15.72 | 15.74 | 313,662 | -0.03(-0.20%) |
Nov 12, 2014 | 15.68 | 15.88 | 15.58 | 15.77 | 550,820 | +0.04(+0.24%) |
Nov 11, 2014 | 15.65 | 15.76 | 15.58 | 15.73 | 769,835 | +0.12(+0.79%) |
Nov 10, 2014 | 15.56 | 15.64 | 15.46 | 15.61 | 532,401 | +0.08(+0.54%) |
Nov 07, 2014 | 15.66 | 15.66 | 15.36 | 15.52 | 460,468 | -0.12(-0.79%) |
Nov 06, 2014 | 15.48 | 15.68 | 15.36 | 15.65 | 430,691 | +0.13(+0.84%) |
Nov 05, 2014 | 14.98 | 15.54 | 14.92 | 15.52 | 971,587 | +0.63(+4.24%) |
Nov 04, 2014 | 14.74 | 14.99 | 14.34 | 14.89 | 829,410 | +0.14(+0.94%) |
Nov 03, 2014 | 14.69 | 14.93 | 14.55 | 14.75 | 613,175 | +0.08(+0.52%) |
Oct 31, 2014 | 14.61 | 14.75 | 14.47 | 14.67 | 539,082 | +0.25(+1.71%) |
Oct 30, 2014 | 14.38 | 14.51 | 14.27 | 14.42 | 396,614 | -0.03(-0.21%) |
Oct 29, 2014 | 14.61 | 14.67 | 14.33 | 14.45 | 393,356 | -0.15(-1.00%) |
Oct 28, 2014 | 13.99 | 14.60 | 13.99 | 14.60 | 443,085 | +0.64(+4.57%) |
Oct 27, 2014 | 13.95 | 13.99 | 13.99 | 13.96 | 273,181 | -0.02(-0.17%) |
Oct 24, 2014 | 13.99 | 14.15 | 13.82 | 13.99 | 308,580 | -0.04(-0.27%) |
Oct 23, 2014 | 13.84 | 14.15 | 13.79 | 14.02 | 377,854 | +0.37(+2.70%) |
Oct 22, 2014 | 13.85 | 13.93 | 13.64 | 13.65 | 331,859 | -0.18(-1.28%) |
Oct 21, 2014 | 13.32 | 13.99 | 13.30 | 13.83 | 546,057 | +0.60(+4.53%) |
Oct 20, 2014 | 13.01 | 13.29 | 12.98 | 13.23 | 409,405 | +0.25(+1.89%) |
Oct 17, 2014 | 13.24 | 13.39 | 12.92 | 12.99 | 506,288 | -0.12(-0.88%) |
Oct 16, 2014 | 12.79 | 13.23 | 12.74 | 13.10 | 411,258 | +0.15(+1.19%) |
Oct 15, 2014 | 12.91 | 13.12 | 12.63 | 12.95 | 630,429 | -0.12(-0.94%) |
Oct 14, 2014 | 12.83 | 13.30 | 12.82 | 13.07 | 589,038 | +0.35(+2.78%) |
Oct 13, 2014 | 12.73 | 12.91 | 12.66 | 12.72 | 672,469 | +0.03(+0.24%) |
Oct 10, 2014 | 12.68 | 13.02 | 12.51 | 12.69 | 752,539 | -0.02(-0.18%) |
Oct 09, 2014 | 13.05 | 13.09 | 12.79 | 12.71 | 469,202 | -0.31(-2.36%) |
Oct 08, 2014 | 12.82 | 13.10 | 12.58 | 13.02 | 719,474 | +0.17(+1.32%) |
Oct 07, 2014 | 12.96 | 13.07 | 12.80 | 12.85 | 496,705 | -0.20(-1.53%) |
Oct 06, 2014 | 12.99 | 13.16 | 12.99 | 13.05 | 534,747 | +0.14(+1.07%) |
Oct 03, 2014 | 12.82 | 13.05 | 12.81 | 12.91 | 612,051 | +0.22(+1.76%) |
Oct 02, 2014 | 12.07 | 12.69 | 12.06 | 12.69 | 656,376 | +0.59(+4.89%) |
Oct 01, 2014 | 12.59 | 12.60 | 11.92 | 12.09 | 1,241,335 | -0.48(-3.85%) |
Sep 30, 2014 | 12.70 | 12.73 | 12.47 | 12.58 | 657,508 | -0.12(-0.97%) |
Sep 29, 2014 | 12.69 | 12.82 | 12.66 | 12.70 | 298,456 | -0.09(-0.72%) |
Sep 26, 2014 | 12.80 | 12.88 | 12.70 | 12.79 | 323,612 | -0.01(-0.06%) |
Sep 25, 2014 | 13.00 | 13.04 | 12.72 | 12.80 | 493,665 | -0.18(-1.42%) |
Sep 24, 2014 | 12.92 | 13.01 | 12.77 | 12.99 | 326,797 | +0.04(+0.30%) |
Sep 23, 2014 | 13.11 | 13.15 | 12.94 | 12.95 | 417,701 | -0.18(-1.35%) |
Sep 22, 2014 | 13.32 | 13.34 | 13.09 | 13.12 | 436,870 | -0.24(-1.78%) |
Sep 19, 2014 | 13.68 | 13.69 | 13.36 | 13.36 | 756,346 | -0.33(-2.41%) |
Sep 18, 2014 | 13.75 | 13.82 | 13.64 | 13.69 | 256,856 | -0.05(-0.34%) |
Sep 17, 2014 | 13.88 | 13.92 | 13.70 | 13.74 | 285,714 | -0.12(-0.83%) |
Sep 16, 2014 | 14.09 | 14.15 | 13.78 | 13.85 | 337,406 | -0.25(-1.74%) |
Sep 15, 2014 | 14.25 | 14.36 | 14.09 | 14.10 | 277,514 | -0.16(-1.13%) |
Sep 12, 2014 | 14.40 | 14.40 | 14.23 | 14.26 | 264,946 | -0.14(-0.96%) |
Sep 11, 2014 | 14.11 | 14.42 | 14.11 | 14.40 | 315,944 | +0.18(+1.24%) |
Sep 10, 2014 | 14.22 | 14.29 | 14.13 | 14.22 | 229,152 | -0.02(-0.11%) |
Sep 09, 2014 | 14.53 | 14.56 | 14.24 | 14.24 | 328,173 | -0.35(-2.42%) |
Sep 08, 2014 | 14.63 | 14.74 | 14.52 | 14.59 | 225,958 | -0.08(-0.52%) |
Sep 05, 2014 | 14.65 | 14.75 | 14.61 | 14.67 | 262,664 | +0.00(+0.00%) |
Sep 04, 2014 | 14.71 | 14.84 | 14.66 | 14.67 | 293,195 | +0.01(+0.05%) |
Sep 03, 2014 | 14.84 | 14.90 | 14.64 | 14.66 | 651,746 | -0.16(-1.09%) |
Sep 02, 2014 | 14.73 | 14.94 | 14.65 | 14.82 | 593,669 | +0.12(+0.84%) |
Aug 29, 2014 | 14.69 | 14.70 | 14.70 | 14.70 | 379,782 | +0.02(+0.10%) |
Aug 28, 2014 | 14.71 | 14.73 | 14.49 | 14.69 | 459,155 | -0.01(-0.05%) |
Aug 27, 2014 | 14.72 | 14.78 | 14.55 | 14.69 | 614,733 | -0.05(-0.31%) |
Aug 26, 2014 | 14.74 | 14.77 | 14.56 | 14.74 | 401,944 | +0.03(+0.21%) |
Aug 25, 2014 | 14.56 | 14.72 | 14.52 | 14.71 | 1,127,231 | +0.18(+1.26%) |
Aug 22, 2014 | 14.53 | 14.60 | 14.47 | 14.53 | 497,883 | -0.08(-0.52%) |
Aug 21, 2014 | 14.56 | 14.66 | 14.50 | 14.60 | 330,386 | +0.07(+0.47%) |
Aug 20, 2014 | 14.61 | 14.65 | 14.54 | 14.53 | 365,453 | -0.11(-0.73%) |
Aug 19, 2014 | 14.61 | 14.82 | 14.58 | 14.64 | 543,145 | +0.06(+0.42%) |
Aug 18, 2014 | 14.45 | 14.72 | 14.44 | 14.58 | 566,354 | +0.27(+1.86%) |
Aug 15, 2014 | 14.99 | 15.01 | 14.22 | 14.31 | 904,618 | -0.56(-3.79%) |
Aug 14, 2014 | 14.62 | 14.90 | 14.57 | 14.88 | 601,834 | +0.33(+2.25%) |
Aug 13, 2014 | 14.60 | 14.62 | 14.48 | 14.55 | 449,091 | -0.02(-0.16%) |
Aug 12, 2014 | 14.55 | 14.66 | 14.47 | 14.57 | 346,739 | +0.02(+0.10%) |
Aug 11, 2014 | 14.59 | 14.77 | 14.53 | 14.56 | 426,789 | -0.01(-0.05%) |
Aug 08, 2014 | 14.12 | 14.50 | 14.03 | 14.56 | 446,108 | +0.42(+2.96%) |
Aug 07, 2014 | 14.08 | 14.30 | 14.05 | 14.15 | 526,298 | +0.14(+1.03%) |
Aug 06, 2014 | 13.77 | 14.02 | 13.72 | 14.00 | 455,457 | +0.22(+1.60%) |
Aug 05, 2014 | 13.67 | 13.83 | 13.64 | 13.78 | 869,794 | +0.11(+0.78%) |
Aug 04, 2014 | 13.81 | 13.86 | 13.65 | 13.67 | 948,498 | -0.02(-0.11%) |
Aug 01, 2014 | 13.72 | 13.76 | 13.51 | 13.69 | 569,497 | +0.03(+0.22%) |
Jul 31, 2014 | 13.24 | 13.78 | 13.24 | 13.66 | 880,538 | +0.24(+1.82%) |
Jul 30, 2014 | 13.44 | 13.44 | 13.26 | 13.42 | 325,412 | +0.05(+0.34%) |
Jul 29, 2014 | 13.38 | 13.43 | 13.29 | 13.37 | 370,192 | -0.02(-0.11%) |
Jul 28, 2014 | 13.50 | 13.53 | 13.34 | 13.38 | 369,560 | -0.08(-0.57%) |
Jul 25, 2014 | 13.48 | 13.60 | 13.43 | 13.46 | 332,480 | -0.05(-0.39%) |
Jul 24, 2014 | 13.53 | 13.56 | 13.44 | 13.51 | 387,525 | -0.02(-0.17%) |
Jul 23, 2014 | 13.49 | 13.58 | 13.36 | 13.54 | 357,281 | +0.01(+0.06%) |
Jul 22, 2014 | 13.37 | 13.62 | 13.24 | 13.53 | 418,298 | +0.27(+2.07%) |
Jul 21, 2014 | 13.28 | 13.29 | 13.11 | 13.26 | 328,168 | -0.06(-0.46%) |
Jul 18, 2014 | 13.29 | 13.37 | 13.10 | 13.32 | 509,910 | +0.03(+0.23%) |
Jul 17, 2014 | 13.35 | 13.47 | 13.19 | 13.29 | 471,042 | -0.14(-1.02%) |
Jul 16, 2014 | 13.40 | 13.47 | 13.32 | 13.42 | 312,181 | +0.05(+0.40%) |
Jul 15, 2014 | 13.28 | 13.38 | 13.24 | 13.37 | 365,480 | +0.09(+0.69%) |
Jul 14, 2014 | 13.44 | 13.44 | 13.17 | 13.28 | 527,820 | -0.02(-0.11%) |
Jul 11, 2014 | 13.38 | 13.38 | 13.24 | 13.29 | 268,885 | -0.08(-0.63%) |
Jul 10, 2014 | 13.19 | 13.45 | 13.16 | 13.38 | 438,469 | +0.00(+0.00%) |
Jul 09, 2014 | 13.38 | 13.44 | 13.30 | 13.38 | 530,597 | -0.01(-0.06%) |
Jul 08, 2014 | 13.43 | 13.43 | 13.22 | 13.38 | 697,743 | -0.08(-0.57%) |
Jul 07, 2014 | 13.68 | 13.69 | 13.42 | 13.46 | 617,635 | -0.27(-1.94%) |
Jul 03, 2014 | 13.67 | 13.73 | 13.73 | 13.73 | 211,847 | +0.06(+0.45%) |
Jul 02, 2014 | 13.70 | 13.72 | 13.63 | 13.67 | 555,542 | -0.02(-0.17%) |
Jul 01, 2014 | 13.51 | 13.73 | 13.50 | 13.69 | 420,048 | +0.17(+1.24%) |
Jun 30, 2014 | 13.61 | 13.61 | 13.45 | 13.52 | 517,046 | -0.17(-1.22%) |
Jun 27, 2014 | 13.39 | 13.70 | 13.39 | 13.69 | 1,522,379 | +0.21(+1.58%) |
Jun 26, 2014 | 13.45 | 13.48 | 13.35 | 13.48 | 367,931 | +0.04(+0.28%) |
Jun 25, 2014 | 13.29 | 13.45 | 13.27 | 13.44 | 363,290 | +0.09(+0.68%) |
Jun 24, 2014 | 13.36 | 13.50 | 13.28 | 13.35 | 757,750 | -0.06(-0.45%) |
Jun 23, 2014 | 13.48 | 13.52 | 13.31 | 13.41 | 498,022 | -0.10(-0.73%) |
Jun 20, 2014 | 13.51 | 13.54 | 13.41 | 13.51 | 914,663 | +0.09(+0.68%) |
Jun 19, 2014 | 13.45 | 13.48 | 13.35 | 13.42 | 299,174 | -0.05(-0.34%) |
Jun 18, 2014 | 13.51 | 13.52 | 13.32 | 13.46 | 491,363 | -0.06(-0.45%) |
Jun 17, 2014 | 13.22 | 13.53 | 13.17 | 13.52 | 792,349 | +0.28(+2.13%) |
Jun 16, 2014 | 13.15 | 13.26 | 13.11 | 13.24 | 633,221 | +0.04(+0.29%) |
Jun 13, 2014 | 13.19 | 13.24 | 13.15 | 13.20 | 459,787 | +0.05(+0.40%) |
Jun 12, 2014 | 13.18 | 13.19 | 13.00 | 13.15 | 943,389 | -0.04(-0.29%) |
Jun 11, 2014 | 13.12 | 13.22 | 13.06 | 13.19 | 586,572 | -0.02(-0.17%) |
Jun 10, 2014 | 13.15 | 13.21 | 13.03 | 13.21 | 311,659 | +0.13(+0.99%) |
Jun 06, 2014 | 13.03 | 13.12 | 13.02 | 13.08 | 474,138 | +0.10(+0.76%) |
Jun 05, 2014 | 12.78 | 12.99 | 12.74 | 12.98 | 452,062 | +0.27(+2.10%) |
Jun 04, 2014 | 12.61 | 12.73 | 12.56 | 12.71 | 598,003 | +0.11(+0.91%) |
Jun 03, 2014 | 12.59 | 12.64 | 12.50 | 12.60 | 1,254,855 | -0.04(-0.30%) |
Jun 02, 2014 | 12.77 | 12.79 | 12.59 | 12.64 | 602,833 | -0.13(-1.01%) |
May 30, 2014 | 12.68 | 12.77 | 12.59 | 12.77 | 850,947 | +0.05(+0.36%) |
May 29, 2014 | 12.84 | 12.87 | 12.67 | 12.72 | 930,581 | -0.05(-0.42%) |
May 28, 2014 | 12.88 | 12.88 | 12.57 | 12.78 | 751,500 | -0.06(-0.47%) |
May 27, 2014 | 12.58 | 12.87 | 12.52 | 12.84 | 643,197 | +0.35(+2.83%) |
May 23, 2014 | 12.42 | 12.48 | 12.48 | 12.48 | 1,032,967 | +0.05(+0.36%) |
May 22, 2014 | 12.32 | 12.45 | 12.27 | 12.44 | 472,258 | +0.12(+0.98%) |
May 21, 2014 | 12.46 | 12.56 | 12.27 | 12.32 | 540,217 | -0.09(-0.73%) |
May 20, 2014 | 12.70 | 12.70 | 12.14 | 12.41 | 1,086,861 | -0.29(-2.25%) |
May 19, 2014 | 12.78 | 12.88 | 12.61 | 12.69 | 422,962 | -0.09(-0.71%) |
May 16, 2014 | 12.75 | 12.81 | 12.63 | 12.78 | 508,397 | +0.02(+0.12%) |
May 15, 2014 | 13.02 | 13.04 | 12.71 | 12.77 | 549,758 | -0.35(-2.69%) |
May 14, 2014 | 13.49 | 13.55 | 13.08 | 13.12 | 860,889 | -0.35(-2.62%) |
May 13, 2014 | 13.72 | 13.81 | 13.46 | 13.48 | 634,927 | -0.31(-2.24%) |
May 12, 2014 | 13.44 | 13.89 | 13.28 | 13.78 | 1,204,637 | +0.60(+4.56%) |
May 09, 2014 | 13.11 | 13.20 | 13.06 | 13.18 | 501,937 | +0.05(+0.34%) |
May 08, 2014 | 13.15 | 13.25 | 13.05 | 13.14 | 1,141,080 | -0.08(-0.57%) |
May 07, 2014 | 13.48 | 13.52 | 13.02 | 13.21 | 1,200,218 | +0.27(+2.09%) |
May 06, 2014 | 13.16 | 13.19 | 12.94 | 12.94 | 399,570 | -0.22(-1.66%) |
May 05, 2014 | 13.18 | 13.27 | 13.02 | 13.16 | 340,298 | -0.06(-0.46%) |
May 02, 2014 | 13.21 | 13.34 | 13.15 | 13.22 | 347,710 | +0.06(+0.46%) |
May 01, 2014 | 13.22 | 13.24 | 12.99 | 13.16 | 504,469 | -0.05(-0.40%) |
Apr 30, 2014 | 13.00 | 13.27 | 12.84 | 13.21 | 509,912 | +0.14(+1.09%) |
Apr 29, 2014 | 13.20 | 13.21 | 13.02 | 13.07 | 427,963 | -0.07(-0.52%) |
Apr 28, 2014 | 13.48 | 13.55 | 13.04 | 13.14 | 528,889 | -0.32(-2.35%) |
Apr 25, 2014 | 13.78 | 13.79 | 13.45 | 13.45 | 431,553 | -0.37(-2.67%) |
Apr 24, 2014 | 14.09 | 14.09 | 13.81 | 13.82 | 366,957 | -0.14(-0.97%) |
Apr 23, 2014 | 14.17 | 14.21 | 13.93 | 13.96 | 748,835 | -0.19(-1.33%) |
Apr 22, 2014 | 14.01 | 14.25 | 13.93 | 14.15 | 515,728 | +0.19(+1.35%) |
Apr 21, 2014 | 14.12 | 14.12 | 13.86 | 13.96 | 407,518 | -0.06(-0.43%) |
Apr 17, 2014 | 13.90 | 14.02 | 14.02 | 14.02 | 429,782 | +0.13(+0.92%) |
Apr 16, 2014 | 13.83 | 13.96 | 13.79 | 13.89 | 486,770 | +0.14(+1.04%) |
Apr 15, 2014 | 13.72 | 13.91 | 13.42 | 13.75 | 670,293 | +0.04(+0.27%) |
Apr 14, 2014 | 14.10 | 14.12 | 13.63 | 13.71 | 779,753 | -0.32(-2.25%) |
Apr 11, 2014 | 14.04 | 14.21 | 13.95 | 14.03 | 644,966 | -0.09(-0.64%) |
Apr 10, 2014 | 14.21 | 14.47 | 14.01 | 14.12 | 821,045 | -0.03(-0.21%) |
Apr 09, 2014 | 14.29 | 14.42 | 14.04 | 14.15 | 883,442 | -0.04(-0.27%) |
Apr 08, 2014 | 14.10 | 14.34 | 14.08 | 14.18 | 650,054 | +0.15(+1.07%) |
Apr 07, 2014 | 14.15 | 14.26 | 13.93 | 14.03 | 411,994 | -0.14(-0.95%) |
Apr 04, 2014 | 14.69 | 14.75 | 14.14 | 14.17 | 434,645 | -0.37(-2.54%) |
Apr 03, 2014 | 14.62 | 14.72 | 14.46 | 14.54 | 337,917 | -0.05(-0.36%) |
Apr 02, 2014 | 14.69 | 14.73 | 14.37 | 14.59 | 485,847 | -0.07(-0.46%) |
Apr 01, 2014 | 14.64 | 14.76 | 14.48 | 14.66 | 347,889 | +0.08(+0.57%) |
Mar 31, 2014 | 14.51 | 14.69 | 14.40 | 14.57 | 584,100 | +0.21(+1.47%) |
Mar 28, 2014 | 14.28 | 14.57 | 14.28 | 14.36 | 296,024 | +0.13(+0.90%) |
Mar 27, 2014 | 13.99 | 14.33 | 13.99 | 14.24 | 457,126 | +0.32(+2.27%) |
Mar 26, 2014 | 14.59 | 14.60 | 13.92 | 13.92 | 795,511 | -0.61(-4.19%) |
Mar 25, 2014 | 14.61 | 14.85 | 14.34 | 14.53 | 839,572 | -0.01(-0.05%) |
Mar 24, 2014 | 14.90 | 14.98 | 14.49 | 14.54 | 555,307 | -0.30(-2.03%) |
Mar 21, 2014 | 15.08 | 15.13 | 14.81 | 14.84 | 1,087,115 | -0.19(-1.25%) |
Mar 20, 2014 | 14.78 | 15.03 | 14.66 | 15.03 | 404,478 | +0.22(+1.47%) |
Mar 19, 2014 | 14.74 | 14.88 | 14.67 | 14.81 | 343,747 | -0.05(-0.35%) |
Mar 18, 2014 | 14.57 | 14.88 | 14.54 | 14.86 | 369,216 | +0.32(+2.22%) |
Mar 17, 2014 | 14.65 | 14.72 | 14.48 | 14.54 | 406,203 | +0.00(+0.00%) |
Mar 14, 2014 | 14.42 | 14.63 | 14.37 | 14.54 | 284,196 | +0.05(+0.31%) |
Mar 13, 2014 | 14.81 | 14.90 | 14.42 | 14.49 | 359,704 | -0.24(-1.63%) |
Mar 12, 2014 | 14.59 | 14.76 | 14.48 | 14.73 | 447,233 | +0.01(+0.05%) |
Mar 11, 2014 | 14.96 | 15.04 | 14.63 | 14.72 | 344,138 | -0.29(-1.90%) |
Mar 10, 2014 | 14.90 | 15.07 | 14.87 | 15.01 | 382,428 | +0.05(+0.30%) |
Mar 07, 2014 | 15.11 | 15.12 | 14.90 | 14.96 | 330,496 | -0.03(-0.20%) |
Mar 06, 2014 | 14.79 | 15.02 | 14.74 | 14.99 | 393,595 | +0.18(+1.22%) |
Mar 05, 2014 | 14.85 | 14.86 | 14.72 | 14.81 | 339,501 | +0.05(+0.36%) |
Mar 04, 2014 | 14.75 | 14.94 | 14.64 | 14.76 | 1,333,562 | +0.21(+1.43%) |