Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.87 | 15.01 | 14.69 | 14.92 | 535,649 | -0.06(-0.42%) |
Mar 30, 2015 | 14.75 | 15.08 | 14.72 | 14.99 | 226,963 | +0.30(+2.07%) |
Mar 27, 2015 | 14.58 | 14.68 | 14.34 | 14.68 | 283,533 | +0.13(+0.87%) |
Mar 26, 2015 | 14.39 | 14.57 | 14.21 | 14.56 | 205,480 | +0.13(+0.92%) |
Mar 25, 2015 | 14.70 | 14.74 | 14.39 | 14.42 | 233,874 | -0.25(-1.67%) |
Mar 24, 2015 | 14.68 | 14.79 | 14.63 | 14.67 | 223,477 | -0.01(-0.10%) |
Mar 23, 2015 | 14.63 | 14.73 | 14.56 | 14.68 | 340,983 | +0.09(+0.63%) |
Mar 20, 2015 | 14.56 | 14.65 | 14.44 | 14.59 | 619,666 | +0.03(+0.19%) |
Mar 19, 2015 | 14.46 | 14.58 | 14.30 | 14.56 | 146,129 | +0.01(+0.10%) |
Mar 18, 2015 | 14.27 | 14.70 | 14.27 | 14.55 | 706,144 | +0.15(+1.07%) |
Mar 17, 2015 | 14.28 | 14.42 | 14.16 | 14.39 | 256,180 | +0.04(+0.24%) |
Mar 16, 2015 | 14.51 | 14.55 | 14.33 | 14.36 | 150,719 | -0.10(-0.68%) |
Mar 13, 2015 | 14.49 | 14.54 | 14.29 | 14.46 | 215,789 | -0.02(-0.15%) |
Mar 12, 2015 | 14.45 | 14.56 | 14.25 | 14.48 | 417,471 | +0.18(+1.23%) |
Mar 11, 2015 | 14.39 | 14.44 | 14.16 | 14.30 | 170,513 | -0.06(-0.39%) |
Mar 10, 2015 | 14.41 | 14.54 | 14.33 | 14.36 | 178,666 | -0.20(-1.35%) |
Mar 09, 2015 | 14.47 | 14.70 | 14.47 | 14.56 | 137,824 | +0.13(+0.88%) |
Mar 06, 2015 | 13.92 | 14.51 | 13.92 | 14.43 | 279,384 | +0.41(+2.95%) |
Mar 05, 2015 | 14.29 | 14.39 | 13.89 | 14.02 | 678,070 | -0.24(-1.67%) |
Mar 04, 2015 | 14.22 | 14.35 | 14.30 | 14.25 | 366,323 | -0.05(-0.34%) |
Mar 03, 2015 | 14.21 | 14.33 | 14.10 | 14.30 | 425,585 | +0.04(+0.25%) |
Mar 02, 2015 | 13.83 | 14.28 | 13.83 | 14.27 | 289,491 | +0.42(+3.04%) |
Feb 27, 2015 | 13.99 | 14.10 | 13.85 | 13.85 | 131,965 | -0.13(-0.90%) |
Feb 26, 2015 | 13.91 | 14.04 | 13.90 | 13.97 | 119,009 | +0.08(+0.56%) |
Feb 25, 2015 | 14.04 | 14.16 | 13.87 | 13.90 | 223,093 | -0.13(-0.95%) |
Feb 24, 2015 | 14.03 | 14.22 | 14.01 | 14.03 | 181,658 | +0.00(+0.00%) |
Feb 23, 2015 | 13.98 | 14.03 | 13.89 | 14.03 | 220,532 | -0.04(-0.30%) |
Feb 20, 2015 | 14.12 | 14.24 | 13.84 | 14.07 | 517,692 | -0.01(-0.07%) |
Feb 19, 2015 | 14.16 | 14.31 | 14.04 | 14.08 | 419,656 | -0.11(-0.77%) |
Feb 18, 2015 | 14.35 | 14.35 | 14.10 | 14.19 | 372,983 | -0.23(-1.61%) |
Feb 17, 2015 | 14.40 | 14.60 | 14.33 | 14.42 | 332,561 | +0.04(+0.24%) |
Feb 13, 2015 | 14.37 | 14.39 | 14.39 | 14.39 | 401,380 | +0.04(+0.24%) |
Feb 12, 2015 | 14.03 | 14.38 | 14.03 | 14.35 | 179,337 | +0.42(+3.02%) |
Feb 11, 2015 | 14.00 | 14.21 | 13.82 | 13.93 | 214,180 | -0.10(-0.70%) |
Feb 10, 2015 | 13.99 | 14.08 | 13.79 | 14.03 | 209,079 | +0.15(+1.11%) |
Feb 09, 2015 | 14.25 | 14.25 | 13.85 | 13.88 | 209,820 | -0.37(-2.61%) |
Feb 06, 2015 | 14.50 | 14.63 | 14.21 | 14.25 | 517,347 | -0.30(-2.07%) |
Feb 05, 2015 | 14.18 | 14.72 | 13.93 | 14.55 | 403,303 | +0.27(+1.92%) |
Feb 04, 2015 | 14.51 | 14.74 | 14.17 | 14.28 | 393,854 | -0.32(-2.16%) |
Feb 03, 2015 | 14.42 | 14.86 | 14.42 | 14.59 | 213,529 | +0.20(+1.37%) |
Feb 02, 2015 | 13.97 | 14.43 | 13.85 | 14.39 | 225,932 | +0.46(+3.27%) |
Jan 30, 2015 | 14.10 | 14.21 | 13.89 | 13.94 | 243,112 | -0.31(-2.17%) |
Jan 29, 2015 | 14.29 | 14.31 | 14.04 | 14.25 | 216,007 | +0.04(+0.30%) |
Jan 28, 2015 | 14.80 | 14.80 | 14.18 | 14.21 | 151,736 | -0.53(-3.57%) |
Jan 27, 2015 | 14.60 | 14.98 | 14.51 | 14.73 | 103,481 | -0.22(-1.45%) |
Jan 26, 2015 | 14.77 | 15.12 | 14.58 | 14.95 | 149,607 | +0.13(+0.90%) |
Jan 23, 2015 | 15.07 | 15.16 | 14.64 | 14.82 | 101,875 | -0.27(-1.77%) |
Jan 22, 2015 | 14.61 | 15.19 | 14.46 | 15.08 | 154,854 | +0.62(+4.32%) |
Jan 21, 2015 | 14.55 | 14.72 | 14.32 | 14.46 | 160,224 | -0.13(-0.91%) |
Jan 20, 2015 | 14.79 | 14.79 | 14.45 | 14.59 | 159,973 | -0.20(-1.33%) |
Jan 16, 2015 | 14.42 | 14.82 | 14.39 | 14.79 | 137,975 | +0.32(+2.18%) |
Jan 15, 2015 | 14.47 | 14.51 | 14.24 | 14.47 | 207,720 | -0.04(-0.29%) |
Jan 14, 2015 | 14.50 | 14.58 | 14.38 | 14.51 | 157,407 | -0.18(-1.24%) |
Jan 13, 2015 | 14.73 | 14.93 | 14.58 | 14.70 | 337,917 | +0.07(+0.48%) |
Jan 12, 2015 | 14.58 | 14.77 | 14.53 | 14.63 | 166,666 | -0.03(-0.19%) |
Jan 09, 2015 | 14.93 | 14.93 | 14.57 | 14.65 | 197,390 | -0.31(-2.06%) |
Jan 08, 2015 | 14.61 | 15.02 | 14.61 | 14.96 | 126,369 | +0.41(+2.85%) |
Jan 07, 2015 | 14.48 | 14.64 | 14.44 | 14.55 | 178,282 | +0.17(+1.17%) |
Jan 06, 2015 | 14.68 | 14.74 | 14.23 | 14.38 | 235,608 | -0.31(-2.10%) |
Jan 05, 2015 | 14.92 | 14.93 | 14.62 | 14.69 | 110,947 | -0.35(-2.33%) |
Jan 02, 2015 | 15.39 | 15.45 | 14.79 | 15.04 | 104,860 | -0.27(-1.74%) |
Dec 31, 2014 | 15.49 | 15.31 | 15.31 | 15.31 | 134,648 | -0.13(-0.82%) |
Dec 30, 2014 | 15.41 | 15.60 | 15.40 | 15.43 | 70,138 | +0.01(+0.05%) |
Dec 29, 2014 | 15.21 | 15.57 | 15.19 | 15.43 | 104,541 | +0.18(+1.15%) |
Dec 26, 2014 | 15.25 | 15.38 | 15.15 | 15.25 | 55,608 | +0.07(+0.46%) |
Dec 24, 2014 | 15.22 | 15.18 | 15.18 | 15.18 | 34,735 | -0.05(-0.32%) |
Dec 23, 2014 | 15.19 | 15.35 | 15.04 | 15.23 | 130,029 | +0.07(+0.46%) |
Dec 22, 2014 | 14.97 | 15.29 | 14.96 | 15.16 | 132,536 | +0.15(+0.98%) |
Dec 19, 2014 | 15.07 | 15.07 | 14.87 | 15.01 | 591,067 | -0.09(-0.60%) |
Dec 18, 2014 | 15.05 | 15.18 | 14.92 | 15.10 | 152,559 | +0.20(+1.31%) |
Dec 17, 2014 | 14.44 | 14.94 | 14.23 | 14.91 | 187,473 | +0.50(+3.45%) |
Dec 16, 2014 | 14.43 | 14.63 | 14.33 | 14.41 | 253,279 | -0.02(-0.15%) |
Dec 15, 2014 | 14.80 | 14.91 | 14.43 | 14.43 | 180,949 | -0.33(-2.23%) |
Dec 12, 2014 | 14.71 | 15.05 | 14.70 | 14.76 | 135,535 | -0.13(-0.85%) |
Dec 11, 2014 | 14.85 | 15.15 | 14.81 | 14.89 | 144,876 | +0.10(+0.66%) |
Dec 10, 2014 | 15.22 | 15.34 | 14.77 | 14.79 | 177,083 | -0.50(-3.29%) |
Dec 09, 2014 | 14.95 | 15.38 | 14.89 | 15.29 | 313,359 | +0.43(+2.92%) |
Dec 08, 2014 | 14.96 | 15.27 | 14.79 | 14.86 | 212,286 | -0.17(-1.12%) |
Dec 05, 2014 | 14.51 | 15.12 | 14.51 | 15.03 | 280,786 | +0.50(+3.42%) |
Dec 04, 2014 | 14.47 | 14.70 | 14.35 | 14.53 | 193,707 | +0.01(+0.05%) |
Dec 03, 2014 | 14.06 | 14.56 | 13.95 | 14.52 | 199,299 | +0.43(+3.03%) |
Dec 02, 2014 | 13.64 | 14.19 | 13.64 | 14.10 | 164,830 | +0.49(+3.60%) |
Dec 01, 2014 | 13.99 | 13.99 | 13.57 | 13.61 | 342,551 | -0.45(-3.23%) |
Nov 28, 2014 | 14.52 | 14.63 | 14.02 | 14.06 | 120,047 | -0.41(-2.85%) |
Nov 26, 2014 | 14.41 | 14.47 | 14.47 | 14.47 | 202,265 | +0.03(+0.19%) |
Nov 25, 2014 | 14.47 | 14.53 | 14.31 | 14.45 | 96,062 | -0.02(-0.15%) |
Nov 24, 2014 | 14.22 | 14.48 | 14.22 | 14.47 | 92,450 | +0.26(+1.82%) |
Nov 21, 2014 | 14.62 | 14.63 | 14.15 | 14.21 | 252,570 | -0.24(-1.69%) |
Nov 20, 2014 | 14.32 | 14.54 | 14.12 | 14.45 | 197,528 | +0.26(+1.82%) |
Nov 19, 2014 | 14.57 | 14.63 | 14.10 | 14.19 | 126,767 | -0.33(-2.26%) |
Nov 18, 2014 | 14.69 | 14.83 | 14.45 | 14.52 | 261,358 | -0.17(-1.14%) |
Nov 17, 2014 | 15.01 | 15.17 | 14.68 | 14.69 | 104,457 | -0.39(-2.60%) |
Nov 14, 2014 | 15.16 | 15.18 | 14.98 | 15.08 | 191,220 | -0.11(-0.74%) |
Nov 13, 2014 | 15.61 | 16.50 | 15.16 | 15.19 | 172,516 | -0.43(-2.73%) |
Nov 12, 2014 | 15.11 | 15.64 | 15.02 | 15.62 | 258,823 | +0.49(+3.24%) |
Nov 11, 2014 | 15.42 | 15.43 | 15.09 | 15.13 | 197,873 | -0.24(-1.55%) |
Nov 10, 2014 | 15.29 | 15.49 | 15.11 | 15.37 | 232,963 | -0.02(-0.14%) |
Nov 07, 2014 | 15.24 | 15.48 | 14.85 | 15.39 | 239,192 | +0.23(+1.52%) |
Nov 06, 2014 | 15.01 | 15.22 | 14.95 | 15.16 | 143,960 | +0.14(+0.93%) |
Nov 05, 2014 | 15.00 | 15.10 | 14.87 | 15.02 | 92,491 | +0.09(+0.61%) |
Nov 04, 2014 | 14.80 | 14.96 | 14.70 | 14.93 | 182,430 | +0.01(+0.09%) |
Nov 03, 2014 | 14.98 | 15.17 | 14.78 | 14.91 | 143,092 | -0.09(-0.61%) |
Oct 31, 2014 | 14.82 | 15.10 | 14.47 | 15.01 | 260,522 | +0.40(+2.73%) |
Oct 30, 2014 | 14.55 | 14.81 | 14.45 | 14.61 | 135,420 | -0.04(-0.29%) |
Oct 29, 2014 | 14.47 | 14.74 | 14.15 | 14.65 | 147,431 | +0.22(+1.50%) |
Oct 28, 2014 | 13.89 | 14.48 | 13.89 | 14.43 | 314,545 | +0.62(+4.51%) |
Oct 27, 2014 | 13.73 | 13.85 | 13.84 | 13.81 | 204,928 | -0.04(-0.25%) |
Oct 24, 2014 | 13.92 | 13.99 | 13.73 | 13.84 | 96,460 | -0.04(-0.25%) |
Oct 23, 2014 | 14.00 | 14.06 | 13.83 | 13.88 | 203,935 | +0.06(+0.46%) |
Oct 22, 2014 | 14.22 | 14.22 | 13.80 | 13.82 | 127,417 | -0.32(-2.28%) |
Oct 21, 2014 | 14.06 | 14.34 | 14.02 | 14.14 | 190,650 | +0.20(+1.41%) |
Oct 20, 2014 | 13.83 | 14.06 | 13.77 | 13.94 | 71,559 | +0.04(+0.25%) |
Oct 17, 2014 | 14.37 | 14.37 | 13.83 | 13.91 | 244,821 | -0.24(-1.73%) |
Oct 16, 2014 | 13.80 | 14.22 | 13.80 | 14.15 | 204,717 | +0.23(+1.66%) |
Oct 15, 2014 | 14.26 | 14.36 | 13.68 | 13.92 | 348,966 | -0.45(-3.12%) |
Oct 14, 2014 | 14.06 | 14.43 | 13.91 | 14.37 | 272,592 | +0.31(+2.19%) |
Oct 13, 2014 | 13.67 | 14.17 | 13.52 | 14.06 | 242,704 | +0.39(+2.87%) |
Oct 10, 2014 | 13.59 | 13.98 | 13.54 | 13.67 | 310,244 | +0.08(+0.62%) |
Oct 09, 2014 | 14.13 | 14.13 | 13.58 | 13.59 | 269,027 | -0.55(-3.86%) |
Oct 08, 2014 | 13.85 | 14.19 | 13.80 | 14.13 | 309,273 | +0.29(+2.12%) |
Oct 07, 2014 | 13.82 | 13.96 | 13.71 | 13.84 | 252,930 | -0.06(-0.45%) |
Oct 06, 2014 | 14.10 | 14.26 | 13.85 | 13.90 | 140,772 | -0.19(-1.34%) |
Oct 03, 2014 | 14.12 | 14.22 | 13.96 | 14.09 | 124,764 | +0.13(+0.90%) |
Oct 02, 2014 | 13.91 | 14.06 | 13.68 | 13.96 | 108,378 | +0.11(+0.81%) |
Oct 01, 2014 | 14.13 | 14.27 | 13.75 | 13.85 | 249,041 | -0.25(-1.79%) |
Sep 30, 2014 | 14.23 | 14.30 | 14.01 | 14.10 | 378,102 | -0.11(-0.79%) |
Sep 29, 2014 | 14.03 | 14.22 | 14.03 | 14.22 | 276,265 | +0.04(+0.25%) |
Sep 26, 2014 | 14.14 | 14.21 | 14.00 | 14.18 | 268,328 | +0.04(+0.30%) |
Sep 25, 2014 | 14.11 | 14.22 | 13.96 | 14.14 | 286,920 | -0.04(-0.25%) |
Sep 24, 2014 | 14.09 | 14.22 | 14.01 | 14.17 | 169,251 | +0.10(+0.70%) |
Sep 23, 2014 | 14.09 | 14.23 | 13.97 | 14.08 | 329,737 | +0.03(+0.20%) |
Sep 22, 2014 | 14.13 | 14.32 | 14.03 | 14.05 | 153,475 | -0.13(-0.93%) |
Sep 19, 2014 | 14.35 | 14.64 | 14.15 | 14.18 | 1,319,977 | -0.15(-1.07%) |
Sep 18, 2014 | 14.12 | 14.70 | 14.12 | 14.33 | 186,255 | +0.23(+1.63%) |
Sep 17, 2014 | 14.02 | 14.24 | 13.97 | 14.10 | 159,138 | +0.07(+0.50%) |
Sep 16, 2014 | 14.12 | 14.22 | 13.92 | 14.03 | 231,567 | -0.16(-1.13%) |
Sep 15, 2014 | 14.35 | 14.35 | 14.14 | 14.19 | 198,890 | -0.24(-1.64%) |
Sep 12, 2014 | 14.37 | 14.58 | 14.26 | 14.43 | 179,153 | +0.10(+0.68%) |
Sep 11, 2014 | 14.08 | 14.42 | 14.08 | 14.33 | 163,196 | +0.14(+0.98%) |
Sep 10, 2014 | 14.08 | 14.21 | 14.06 | 14.19 | 112,389 | +0.15(+1.09%) |
Sep 09, 2014 | 14.26 | 14.26 | 13.98 | 14.04 | 243,661 | -0.24(-1.71%) |
Sep 08, 2014 | 14.21 | 14.33 | 14.08 | 14.28 | 187,011 | +0.07(+0.49%) |
Sep 05, 2014 | 14.15 | 14.24 | 14.06 | 14.21 | 246,118 | -0.05(-0.34%) |
Sep 04, 2014 | 14.36 | 14.48 | 14.21 | 14.26 | 167,714 | -0.13(-0.87%) |
Sep 03, 2014 | 14.48 | 14.51 | 14.28 | 14.39 | 235,272 | -0.08(-0.53%) |
Sep 02, 2014 | 14.31 | 14.50 | 14.31 | 14.47 | 156,603 | +0.14(+0.97%) |
Aug 29, 2014 | 14.46 | 14.33 | 14.33 | 14.33 | 244,137 | -0.12(-0.82%) |
Aug 28, 2014 | 14.81 | 14.81 | 14.42 | 14.44 | 153,651 | -0.43(-2.86%) |
Aug 27, 2014 | 14.88 | 14.95 | 14.74 | 14.87 | 175,689 | +0.02(+0.14%) |
Aug 26, 2014 | 14.75 | 14.97 | 14.75 | 14.85 | 133,039 | +0.08(+0.52%) |
Aug 25, 2014 | 14.79 | 14.84 | 14.68 | 14.77 | 123,693 | +0.03(+0.19%) |
Aug 22, 2014 | 14.63 | 14.80 | 14.54 | 14.74 | 78,689 | +0.15(+1.00%) |
Aug 21, 2014 | 14.28 | 14.64 | 14.15 | 14.60 | 80,715 | +0.33(+2.35%) |
Aug 20, 2014 | 14.26 | 14.35 | 14.15 | 14.26 | 105,291 | -0.05(-0.34%) |
Aug 19, 2014 | 14.40 | 14.40 | 14.28 | 14.31 | 80,008 | -0.10(-0.68%) |
Aug 18, 2014 | 14.34 | 14.46 | 14.16 | 14.41 | 105,996 | +0.23(+1.62%) |
Aug 15, 2014 | 14.54 | 14.63 | 13.98 | 14.18 | 251,709 | -0.23(-1.60%) |
Aug 14, 2014 | 14.47 | 14.59 | 14.38 | 14.41 | 153,013 | -0.07(-0.48%) |
Aug 13, 2014 | 14.29 | 14.60 | 14.29 | 14.48 | 189,579 | +0.20(+1.42%) |
Aug 12, 2014 | 14.38 | 14.40 | 14.17 | 14.28 | 197,399 | -0.01(-0.10%) |
Aug 11, 2014 | 14.35 | 14.50 | 14.22 | 14.29 | 74,272 | -0.01(-0.05%) |
Aug 08, 2014 | 14.22 | 14.39 | 14.21 | 14.30 | 149,801 | +0.07(+0.49%) |
Aug 07, 2014 | 14.35 | 14.38 | 14.18 | 14.23 | 107,351 | -0.11(-0.78%) |
Aug 06, 2014 | 14.05 | 14.41 | 13.98 | 14.34 | 110,424 | +0.25(+1.78%) |
Aug 05, 2014 | 14.10 | 14.35 | 13.99 | 14.09 | 152,854 | -0.08(-0.59%) |
Aug 04, 2014 | 14.39 | 14.48 | 14.07 | 14.17 | 196,427 | -0.22(-1.50%) |
Aug 01, 2014 | 14.72 | 14.73 | 14.36 | 14.39 | 190,077 | -0.33(-2.27%) |
Jul 31, 2014 | 14.90 | 14.96 | 14.62 | 14.72 | 237,013 | -0.36(-2.36%) |
Jul 30, 2014 | 14.90 | 15.17 | 14.88 | 15.08 | 165,697 | +0.26(+1.74%) |
Jul 29, 2014 | 14.72 | 14.95 | 14.68 | 14.82 | 90,076 | +0.20(+1.38%) |
Jul 28, 2014 | 14.74 | 14.89 | 14.51 | 14.62 | 181,748 | +0.00(+0.00%) |
Jul 25, 2014 | 14.51 | 14.72 | 14.51 | 14.62 | 111,003 | +0.00(+0.00%) |
Jul 24, 2014 | 14.54 | 14.84 | 14.52 | 14.62 | 133,097 | +0.12(+0.82%) |
Jul 23, 2014 | 14.49 | 14.54 | 14.29 | 14.50 | 218,761 | -0.03(-0.24%) |
Jul 22, 2014 | 14.70 | 15.08 | 14.49 | 14.54 | 177,055 | -0.03(-0.24%) |
Jul 21, 2014 | 14.74 | 14.79 | 14.52 | 14.57 | 251,997 | -0.26(-1.74%) |
Jul 18, 2014 | 14.68 | 14.94 | 14.65 | 14.83 | 165,798 | +0.10(+0.71%) |
Jul 17, 2014 | 15.20 | 15.27 | 14.65 | 14.72 | 164,201 | -0.62(-4.04%) |
Jul 16, 2014 | 15.69 | 15.69 | 15.30 | 15.34 | 132,521 | -0.24(-1.57%) |
Jul 15, 2014 | 15.55 | 15.66 | 15.40 | 15.59 | 147,682 | +0.08(+0.54%) |
Jul 14, 2014 | 15.68 | 15.68 | 15.49 | 15.50 | 151,403 | -0.03(-0.18%) |
Jul 11, 2014 | 15.48 | 15.64 | 15.39 | 15.53 | 164,565 | +0.09(+0.59%) |
Jul 10, 2014 | 15.40 | 15.61 | 15.34 | 15.44 | 240,199 | -0.22(-1.38%) |
Jul 09, 2014 | 15.60 | 15.74 | 15.46 | 15.66 | 304,686 | +0.14(+0.90%) |
Jul 08, 2014 | 15.62 | 15.70 | 15.41 | 15.52 | 315,549 | -0.08(-0.54%) |
Jul 07, 2014 | 15.62 | 15.64 | 15.50 | 15.60 | 243,269 | -0.01(-0.04%) |
Jul 03, 2014 | 15.43 | 15.61 | 15.61 | 15.61 | 105,859 | +0.26(+1.68%) |
Jul 02, 2014 | 15.23 | 15.43 | 15.17 | 15.35 | 168,999 | +0.15(+1.01%) |
Jul 01, 2014 | 14.72 | 15.23 | 14.71 | 15.20 | 421,109 | +0.50(+3.42%) |
Jun 30, 2014 | 14.95 | 15.02 | 14.66 | 14.70 | 237,788 | -0.29(-1.95%) |
Jun 27, 2014 | 14.77 | 15.02 | 14.77 | 14.99 | 344,463 | +0.08(+0.56%) |
Jun 26, 2014 | 14.81 | 14.95 | 14.53 | 14.90 | 160,218 | +0.11(+0.75%) |
Jun 25, 2014 | 14.65 | 14.81 | 14.52 | 14.79 | 153,589 | +0.12(+0.80%) |
Jun 24, 2014 | 14.97 | 15.19 | 14.67 | 14.68 | 124,972 | -0.31(-2.04%) |
Jun 23, 2014 | 15.27 | 15.27 | 14.94 | 14.98 | 135,102 | -0.21(-1.37%) |
Jun 20, 2014 | 15.29 | 15.29 | 15.13 | 15.19 | 528,754 | -0.03(-0.23%) |
Jun 19, 2014 | 15.36 | 15.36 | 15.18 | 15.22 | 134,075 | -0.12(-0.77%) |
Jun 18, 2014 | 14.95 | 15.37 | 14.90 | 15.34 | 226,807 | +0.44(+2.99%) |
Jun 17, 2014 | 14.80 | 15.00 | 14.79 | 14.90 | 181,644 | +0.07(+0.47%) |
Jun 16, 2014 | 14.96 | 14.97 | 14.73 | 14.83 | 103,273 | -0.19(-1.25%) |
Jun 13, 2014 | 15.22 | 15.36 | 15.01 | 15.02 | 116,562 | -0.16(-1.05%) |
Jun 12, 2014 | 15.17 | 15.40 | 15.08 | 15.18 | 100,160 | -0.10(-0.64%) |
Jun 11, 2014 | 15.43 | 15.51 | 15.26 | 15.27 | 105,056 | -0.25(-1.61%) |
Jun 10, 2014 | 15.54 | 15.55 | 15.34 | 15.52 | 116,209 | +0.05(+0.31%) |
Jun 06, 2014 | 15.60 | 15.72 | 15.43 | 15.47 | 148,151 | -0.01(-0.09%) |
Jun 05, 2014 | 15.06 | 15.50 | 14.98 | 15.49 | 174,074 | +0.45(+3.00%) |
Jun 04, 2014 | 14.97 | 15.18 | 14.93 | 15.04 | 82,749 | -0.05(-0.32%) |
Jun 03, 2014 | 14.95 | 15.22 | 14.77 | 15.09 | 306,537 | +0.01(+0.05%) |
Jun 02, 2014 | 14.86 | 15.20 | 14.72 | 15.08 | 157,697 | +0.27(+1.83%) |
May 30, 2014 | 14.90 | 15.13 | 14.77 | 14.81 | 158,357 | -0.06(-0.42%) |
May 29, 2014 | 14.88 | 15.03 | 14.82 | 14.87 | 103,500 | -0.02(-0.14%) |
May 28, 2014 | 15.12 | 15.12 | 14.80 | 14.89 | 167,114 | -0.30(-1.97%) |
May 27, 2014 | 14.77 | 15.22 | 14.73 | 15.19 | 295,206 | +0.48(+3.26%) |
May 23, 2014 | 14.60 | 14.71 | 14.71 | 14.71 | 82,750 | +0.07(+0.47%) |
May 22, 2014 | 14.60 | 14.73 | 14.49 | 14.64 | 32,326 | +0.08(+0.57%) |
May 21, 2014 | 14.64 | 14.79 | 14.39 | 14.56 | 124,937 | +0.00(+0.00%) |
May 20, 2014 | 14.79 | 15.06 | 14.49 | 14.56 | 298,421 | -0.27(-1.83%) |
May 19, 2014 | 14.56 | 14.91 | 14.42 | 14.83 | 189,490 | +0.19(+1.33%) |
May 16, 2014 | 14.84 | 14.84 | 14.45 | 14.63 | 311,127 | -0.25(-1.68%) |
May 15, 2014 | 14.91 | 15.04 | 14.52 | 14.88 | 338,053 | -0.14(-0.93%) |
May 14, 2014 | 15.40 | 15.40 | 14.99 | 15.02 | 240,416 | -0.43(-2.79%) |
May 13, 2014 | 15.68 | 15.75 | 15.45 | 15.45 | 118,801 | -0.25(-1.59%) |
May 12, 2014 | 15.37 | 15.75 | 15.32 | 15.70 | 332,816 | +0.41(+2.68%) |
May 09, 2014 | 14.97 | 15.34 | 14.97 | 15.29 | 279,139 | +0.21(+1.38%) |
May 08, 2014 | 15.18 | 15.33 | 14.97 | 15.09 | 332,307 | -0.04(-0.28%) |
May 07, 2014 | 14.81 | 15.16 | 14.72 | 15.13 | 384,915 | +0.35(+2.35%) |
May 06, 2014 | 14.77 | 15.02 | 14.60 | 14.78 | 278,281 | +0.01(+0.05%) |
May 05, 2014 | 14.87 | 14.93 | 14.54 | 14.77 | 457,914 | -0.03(-0.23%) |
May 02, 2014 | 14.82 | 15.28 | 14.55 | 14.81 | 228,350 | -0.01(-0.05%) |
May 01, 2014 | 14.77 | 15.04 | 14.44 | 14.81 | 280,000 | +0.03(+0.24%) |
Apr 30, 2014 | 14.40 | 14.82 | 14.15 | 14.78 | 280,905 | +0.35(+2.41%) |
Apr 29, 2014 | 14.65 | 14.71 | 14.35 | 14.43 | 255,347 | -0.22(-1.52%) |
Apr 28, 2014 | 14.91 | 15.11 | 14.48 | 14.65 | 236,594 | -0.20(-1.36%) |
Apr 25, 2014 | 15.08 | 15.08 | 14.83 | 14.86 | 167,981 | -0.25(-1.66%) |
Apr 24, 2014 | 15.50 | 15.62 | 15.09 | 15.11 | 199,671 | -0.35(-2.29%) |
Apr 23, 2014 | 16.02 | 16.02 | 15.40 | 15.46 | 244,666 | -0.19(-1.20%) |
Apr 22, 2014 | 15.59 | 15.87 | 15.35 | 15.65 | 143,258 | +0.12(+0.76%) |
Apr 21, 2014 | 15.74 | 15.87 | 15.45 | 15.53 | 294,952 | -0.21(-1.32%) |
Apr 17, 2014 | 15.31 | 15.74 | 15.74 | 15.74 | 419,222 | +0.48(+3.14%) |
Apr 16, 2014 | 15.52 | 15.52 | 15.14 | 15.26 | 183,436 | -0.15(-0.99%) |
Apr 15, 2014 | 15.41 | 15.61 | 15.05 | 15.41 | 231,758 | +0.01(+0.09%) |
Apr 14, 2014 | 15.58 | 15.74 | 15.21 | 15.40 | 309,544 | -0.06(-0.36%) |
Apr 11, 2014 | 15.29 | 15.57 | 15.02 | 15.45 | 232,213 | +0.01(+0.09%) |
Apr 10, 2014 | 16.06 | 16.07 | 15.38 | 15.44 | 345,083 | -0.67(-4.14%) |
Apr 09, 2014 | 16.52 | 16.52 | 16.03 | 16.11 | 211,727 | -0.35(-2.15%) |
Apr 08, 2014 | 16.52 | 16.90 | 16.35 | 16.46 | 192,613 | -0.06(-0.38%) |
Apr 07, 2014 | 16.66 | 16.88 | 16.18 | 16.52 | 390,768 | -0.15(-0.88%) |
Apr 04, 2014 | 17.05 | 17.23 | 16.49 | 16.67 | 247,334 | -0.36(-2.12%) |
Apr 03, 2014 | 16.91 | 17.09 | 16.75 | 17.03 | 238,934 | +0.09(+0.53%) |
Apr 02, 2014 | 16.82 | 16.99 | 16.75 | 16.94 | 193,232 | +0.15(+0.87%) |