Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.24 | 15.37 | 15.21 | 15.26 | 344,356 | +0.01(+0.03%) |
Mar 30, 2015 | 15.21 | 15.30 | 15.13 | 15.26 | 523,085 | +0.09(+0.62%) |
Mar 27, 2015 | 15.27 | 15.27 | 15.12 | 15.16 | 254,583 | -0.09(-0.57%) |
Mar 26, 2015 | 15.26 | 15.35 | 15.25 | 15.25 | 307,434 | -0.01(-0.06%) |
Mar 25, 2015 | 15.35 | 15.38 | 15.25 | 15.26 | 477,229 | -0.06(-0.38%) |
Mar 24, 2015 | 15.34 | 15.39 | 15.21 | 15.32 | 502,541 | -0.01(-0.10%) |
Mar 23, 2015 | 15.22 | 15.35 | 15.22 | 15.33 | 443,112 | +0.12(+0.77%) |
Mar 20, 2015 | 15.10 | 15.22 | 15.08 | 15.21 | 514,952 | +0.21(+1.41%) |
Mar 19, 2015 | 14.93 | 15.02 | 14.86 | 15.00 | 462,873 | +0.08(+0.53%) |
Mar 18, 2015 | 14.95 | 15.01 | 14.86 | 14.92 | 717,983 | -0.02(-0.16%) |
Mar 17, 2015 | 14.98 | 15.06 | 14.86 | 14.95 | 330,771 | -0.11(-0.72%) |
Mar 16, 2015 | 15.19 | 15.27 | 14.91 | 15.06 | 799,495 | -0.09(-0.62%) |
Mar 13, 2015 | 15.11 | 15.19 | 14.86 | 15.15 | 627,082 | +0.02(+0.16%) |
Mar 12, 2015 | 15.04 | 15.15 | 14.95 | 15.13 | 442,625 | +0.10(+0.65%) |
Mar 11, 2015 | 14.94 | 15.03 | 14.90 | 15.03 | 733,320 | +0.13(+0.89%) |
Mar 10, 2015 | 14.72 | 15.00 | 14.68 | 14.90 | 2,972,273 | -0.40(-2.60%) |
Mar 09, 2015 | 15.41 | 15.50 | 15.26 | 15.29 | 512,639 | -0.14(-0.89%) |
Mar 06, 2015 | 15.47 | 15.61 | 15.34 | 15.43 | 470,004 | -0.02(-0.16%) |
Mar 05, 2015 | 15.33 | 15.49 | 15.25 | 15.46 | 464,696 | +0.17(+1.12%) |
Mar 04, 2015 | 15.31 | 15.34 | 15.19 | 15.28 | 280,110 | -0.05(-0.35%) |
Mar 03, 2015 | 15.28 | 15.37 | 15.18 | 15.34 | 535,080 | +0.07(+0.48%) |
Mar 02, 2015 | 15.23 | 15.47 | 15.16 | 15.26 | 488,377 | +0.06(+0.42%) |
Feb 27, 2015 | 15.11 | 15.43 | 15.11 | 15.20 | 542,502 | +0.13(+0.85%) |
Feb 26, 2015 | 15.19 | 15.20 | 14.99 | 15.07 | 405,368 | -0.12(-0.78%) |
Feb 25, 2015 | 15.08 | 15.25 | 15.02 | 15.19 | 306,750 | +0.14(+0.95%) |
Feb 24, 2015 | 15.00 | 15.07 | 14.98 | 15.05 | 290,124 | +0.04(+0.29%) |
Feb 23, 2015 | 15.08 | 15.08 | 14.93 | 15.00 | 313,046 | -0.08(-0.52%) |
Feb 20, 2015 | 15.08 | 15.10 | 14.90 | 15.08 | 311,169 | -0.01(-0.10%) |
Feb 19, 2015 | 15.11 | 15.22 | 15.05 | 15.10 | 341,598 | -0.01(-0.10%) |
Feb 18, 2015 | 15.35 | 15.35 | 15.10 | 15.11 | 300,479 | -0.18(-1.16%) |
Feb 17, 2015 | 15.05 | 15.31 | 14.97 | 15.29 | 525,155 | +0.23(+1.56%) |
Feb 13, 2015 | 15.00 | 15.05 | 15.05 | 15.05 | 318,771 | +0.11(+0.75%) |
Feb 12, 2015 | 14.85 | 14.98 | 14.81 | 14.94 | 338,319 | +0.16(+1.09%) |
Feb 11, 2015 | 14.77 | 14.81 | 14.65 | 14.78 | 223,213 | -0.02(-0.13%) |
Feb 10, 2015 | 14.98 | 15.00 | 14.71 | 14.80 | 253,047 | -0.17(-1.11%) |
Feb 09, 2015 | 14.90 | 15.01 | 14.82 | 14.97 | 270,675 | +0.03(+0.23%) |
Feb 06, 2015 | 14.89 | 14.98 | 14.82 | 14.93 | 346,045 | +0.08(+0.56%) |
Feb 05, 2015 | 14.65 | 14.85 | 14.64 | 14.85 | 313,317 | +0.21(+1.43%) |
Feb 04, 2015 | 14.75 | 14.85 | 14.57 | 14.64 | 348,248 | -0.11(-0.73%) |
Feb 03, 2015 | 14.36 | 14.75 | 14.27 | 14.75 | 416,552 | +0.48(+3.39%) |
Feb 02, 2015 | 14.18 | 14.26 | 14.07 | 14.26 | 292,812 | +0.10(+0.72%) |
Jan 30, 2015 | 14.17 | 14.32 | 14.12 | 14.16 | 246,117 | -0.07(-0.51%) |
Jan 29, 2015 | 14.25 | 14.29 | 14.10 | 14.23 | 311,445 | +0.04(+0.31%) |
Jan 28, 2015 | 14.38 | 14.41 | 14.16 | 14.19 | 257,899 | -0.15(-1.02%) |
Jan 27, 2015 | 14.38 | 14.41 | 14.29 | 14.34 | 346,359 | -0.08(-0.58%) |
Jan 26, 2015 | 14.31 | 14.42 | 14.20 | 14.42 | 309,945 | +0.11(+0.75%) |
Jan 23, 2015 | 14.54 | 14.54 | 14.27 | 14.31 | 368,048 | -0.21(-1.41%) |
Jan 22, 2015 | 14.46 | 14.57 | 14.35 | 14.52 | 452,087 | +0.11(+0.75%) |
Jan 21, 2015 | 13.92 | 14.42 | 13.89 | 14.41 | 594,181 | +0.54(+3.87%) |
Jan 20, 2015 | 13.77 | 13.96 | 13.59 | 13.87 | 616,698 | +0.26(+1.90%) |
Jan 16, 2015 | 13.55 | 13.68 | 13.52 | 13.61 | 516,818 | +0.05(+0.36%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.56 | 507,404 | -0.12(-0.89%) |
Jan 14, 2015 | 13.84 | 13.88 | 13.60 | 13.69 | 423,512 | -0.18(-1.30%) |
Jan 13, 2015 | 14.05 | 14.13 | 13.84 | 13.86 | 426,777 | -0.12(-0.87%) |
Jan 12, 2015 | 14.08 | 14.10 | 13.93 | 13.99 | 371,615 | -0.12(-0.86%) |
Jan 09, 2015 | 13.99 | 14.17 | 13.96 | 14.11 | 441,540 | +0.12(+0.87%) |
Jan 08, 2015 | 14.06 | 14.16 | 13.91 | 13.99 | 533,398 | -0.00(-0.03%) |
Jan 07, 2015 | 13.77 | 13.99 | 13.74 | 13.99 | 543,778 | +0.23(+1.69%) |
Jan 06, 2015 | 14.15 | 14.16 | 13.65 | 13.76 | 830,677 | -0.39(-2.75%) |
Jan 05, 2015 | 14.30 | 14.42 | 14.03 | 14.15 | 768,769 | -0.17(-1.19%) |
Jan 02, 2015 | 14.20 | 14.40 | 14.09 | 14.32 | 494,011 | +0.12(+0.86%) |
Dec 31, 2014 | 14.27 | 14.20 | 14.20 | 14.20 | 735,581 | -0.03(-0.21%) |
Dec 30, 2014 | 14.11 | 14.23 | 14.02 | 14.22 | 594,675 | +0.05(+0.34%) |
Dec 29, 2014 | 14.30 | 14.34 | 14.08 | 14.18 | 671,212 | -0.25(-1.75%) |
Dec 26, 2014 | 14.57 | 14.59 | 14.43 | 14.43 | 242,373 | -0.12(-0.80%) |
Dec 24, 2014 | 14.48 | 14.54 | 14.54 | 14.54 | 488,082 | +0.09(+0.63%) |
Dec 23, 2014 | 14.48 | 14.52 | 14.36 | 14.45 | 321,127 | +0.06(+0.40%) |
Dec 22, 2014 | 14.54 | 14.58 | 14.36 | 14.39 | 300,489 | -0.14(-1.00%) |
Dec 19, 2014 | 14.58 | 14.63 | 14.42 | 14.54 | 435,779 | +0.05(+0.37%) |
Dec 18, 2014 | 14.46 | 14.51 | 14.24 | 14.49 | 569,347 | +0.32(+2.28%) |
Dec 17, 2014 | 13.52 | 14.18 | 13.45 | 14.16 | 702,327 | +0.61(+4.49%) |
Dec 16, 2014 | 14.14 | 14.14 | 13.55 | 13.55 | 1,226,033 | -0.60(-4.21%) |
Dec 15, 2014 | 14.12 | 14.26 | 14.06 | 14.15 | 523,749 | +0.05(+0.37%) |
Dec 12, 2014 | 14.42 | 14.43 | 13.95 | 14.10 | 874,475 | -0.35(-2.45%) |
Dec 11, 2014 | 14.67 | 14.69 | 14.43 | 14.45 | 408,821 | -0.18(-1.21%) |
Dec 10, 2014 | 14.67 | 14.77 | 14.60 | 14.63 | 424,876 | -0.04(-0.29%) |
Dec 09, 2014 | 14.80 | 14.80 | 14.50 | 14.67 | 715,048 | -0.12(-0.84%) |
Dec 08, 2014 | 15.14 | 15.14 | 14.56 | 14.80 | 720,009 | -0.35(-2.31%) |
Dec 05, 2014 | 15.27 | 15.30 | 15.10 | 15.15 | 350,368 | -0.11(-0.69%) |
Dec 04, 2014 | 15.16 | 15.32 | 15.14 | 15.25 | 329,574 | +0.08(+0.54%) |
Dec 03, 2014 | 15.09 | 15.30 | 15.03 | 15.17 | 490,356 | +0.06(+0.41%) |
Dec 02, 2014 | 15.30 | 15.37 | 15.09 | 15.11 | 610,368 | -0.26(-1.71%) |
Dec 01, 2014 | 15.43 | 15.45 | 15.12 | 15.37 | 712,476 | -0.16(-1.02%) |
Nov 28, 2014 | 15.64 | 15.64 | 15.53 | 15.53 | 194,948 | -0.10(-0.64%) |
Nov 26, 2014 | 15.47 | 15.63 | 15.63 | 15.63 | 337,711 | +0.16(+1.02%) |
Nov 25, 2014 | 15.50 | 15.54 | 15.38 | 15.47 | 326,603 | -0.03(-0.19%) |
Nov 24, 2014 | 15.46 | 15.54 | 15.37 | 15.50 | 374,393 | +0.10(+0.62%) |
Nov 21, 2014 | 15.54 | 15.54 | 15.37 | 15.40 | 311,185 | -0.11(-0.71%) |
Nov 20, 2014 | 15.42 | 15.54 | 15.38 | 15.51 | 172,038 | +0.07(+0.43%) |
Nov 19, 2014 | 15.48 | 15.54 | 15.38 | 15.45 | 301,042 | +0.01(+0.06%) |
Nov 18, 2014 | 15.43 | 15.64 | 15.42 | 15.44 | 392,713 | +0.02(+0.12%) |
Nov 17, 2014 | 15.41 | 15.49 | 15.32 | 15.42 | 421,905 | +0.00(+0.00%) |
Nov 14, 2014 | 15.41 | 15.42 | 15.29 | 15.42 | 307,352 | +0.01(+0.09%) |
Nov 13, 2014 | 15.39 | 15.41 | 15.33 | 15.40 | 234,484 | +0.01(+0.09%) |
Nov 12, 2014 | 15.33 | 15.39 | 15.29 | 15.39 | 477,153 | +0.08(+0.53%) |
Nov 11, 2014 | 15.33 | 15.34 | 15.26 | 15.31 | 243,023 | -0.03(-0.22%) |
Nov 10, 2014 | 15.35 | 15.40 | 15.26 | 15.34 | 276,869 | -0.01(-0.06%) |
Nov 07, 2014 | 15.12 | 15.35 | 15.05 | 15.35 | 440,179 | +0.34(+2.28%) |
Nov 06, 2014 | 15.19 | 15.22 | 14.98 | 15.01 | 621,524 | -0.20(-1.31%) |
Nov 05, 2014 | 15.22 | 15.25 | 15.13 | 15.21 | 352,125 | +0.04(+0.25%) |
Nov 04, 2014 | 15.15 | 15.21 | 14.93 | 15.17 | 401,048 | +0.02(+0.13%) |
Nov 03, 2014 | 15.17 | 15.18 | 15.06 | 15.15 | 362,419 | +0.03(+0.22%) |
Oct 31, 2014 | 15.19 | 15.19 | 15.04 | 15.12 | 265,270 | +0.05(+0.35%) |
Oct 30, 2014 | 15.05 | 15.10 | 14.94 | 15.07 | 264,557 | +0.00(+0.00%) |
Oct 29, 2014 | 14.89 | 15.07 | 14.86 | 15.07 | 411,819 | +0.19(+1.25%) |
Oct 28, 2014 | 14.75 | 14.88 | 14.68 | 14.88 | 425,178 | +0.23(+1.59%) |
Oct 27, 2014 | 14.67 | 14.72 | 14.72 | 14.65 | 374,414 | -0.07(-0.49%) |
Oct 24, 2014 | 14.57 | 14.72 | 14.56 | 14.72 | 356,939 | +0.21(+1.48%) |
Oct 23, 2014 | 14.63 | 14.67 | 14.50 | 14.50 | 371,908 | +0.02(+0.16%) |
Oct 22, 2014 | 14.61 | 14.69 | 14.46 | 14.48 | 474,307 | -0.10(-0.72%) |
Oct 21, 2014 | 14.41 | 14.66 | 14.41 | 14.59 | 475,179 | +0.22(+1.52%) |
Oct 20, 2014 | 14.27 | 14.32 | 14.27 | 14.37 | 333,477 | +0.11(+0.80%) |
Oct 17, 2014 | 14.20 | 14.39 | 14.13 | 14.25 | 487,893 | +0.23(+1.63%) |
Oct 16, 2014 | 12.79 | 14.03 | 12.76 | 14.02 | 988,072 | +1.03(+7.95%) |
Oct 15, 2014 | 13.37 | 13.38 | 12.49 | 12.99 | 2,093,056 | -0.43(-3.24%) |
Oct 14, 2014 | 13.70 | 13.79 | 13.34 | 13.43 | 1,001,713 | -0.27(-2.00%) |
Oct 13, 2014 | 14.04 | 14.13 | 13.57 | 13.70 | 850,091 | -0.34(-2.42%) |
Oct 10, 2014 | 14.35 | 14.41 | 14.02 | 14.04 | 527,912 | -0.30(-2.11%) |
Oct 09, 2014 | 14.47 | 14.53 | 14.28 | 14.34 | 241,490 | -0.07(-0.49%) |
Oct 08, 2014 | 14.37 | 14.42 | 14.23 | 14.41 | 330,549 | +0.04(+0.30%) |
Oct 07, 2014 | 14.40 | 14.48 | 14.34 | 14.37 | 339,045 | -0.05(-0.33%) |
Oct 06, 2014 | 14.54 | 14.67 | 14.38 | 14.42 | 384,778 | -0.11(-0.78%) |
Oct 03, 2014 | 14.55 | 14.60 | 14.47 | 14.53 | 285,169 | +0.06(+0.39%) |
Oct 02, 2014 | 14.34 | 14.50 | 14.32 | 14.48 | 362,708 | +0.13(+0.92%) |
Oct 01, 2014 | 14.50 | 14.50 | 14.28 | 14.34 | 634,245 | -0.14(-0.98%) |
Sep 30, 2014 | 14.85 | 14.94 | 14.45 | 14.49 | 807,719 | -0.36(-2.45%) |
Sep 29, 2014 | 14.84 | 14.94 | 14.77 | 14.85 | 465,340 | -0.08(-0.54%) |
Sep 26, 2014 | 14.77 | 14.95 | 14.75 | 14.93 | 324,751 | +0.17(+1.19%) |
Sep 25, 2014 | 14.76 | 14.78 | 14.65 | 14.76 | 313,667 | -0.02(-0.16%) |
Sep 24, 2014 | 14.64 | 14.78 | 14.52 | 14.78 | 451,064 | +0.14(+0.94%) |
Sep 23, 2014 | 14.74 | 14.81 | 14.64 | 14.64 | 488,300 | -0.17(-1.12%) |
Sep 22, 2014 | 15.07 | 15.07 | 14.72 | 14.81 | 492,886 | -0.35(-2.31%) |
Sep 19, 2014 | 15.01 | 15.17 | 14.84 | 15.16 | 670,316 | +0.16(+1.07%) |
Sep 18, 2014 | 15.13 | 15.13 | 14.98 | 15.00 | 250,167 | -0.06(-0.41%) |
Sep 17, 2014 | 15.13 | 15.13 | 15.03 | 15.06 | 232,031 | -0.01(-0.06%) |
Sep 16, 2014 | 14.96 | 15.17 | 14.92 | 15.07 | 348,966 | +0.08(+0.56%) |
Sep 15, 2014 | 15.33 | 15.33 | 14.96 | 14.98 | 589,459 | -0.32(-2.09%) |
Sep 12, 2014 | 15.35 | 15.37 | 15.25 | 15.30 | 337,077 | -0.02(-0.12%) |
Sep 11, 2014 | 15.29 | 15.33 | 15.24 | 15.32 | 250,857 | +0.02(+0.15%) |
Sep 10, 2014 | 15.26 | 15.37 | 15.23 | 15.30 | 213,165 | +0.07(+0.46%) |
Sep 09, 2014 | 15.31 | 15.32 | 15.22 | 15.23 | 252,953 | -0.05(-0.34%) |
Sep 08, 2014 | 15.36 | 15.37 | 15.26 | 15.28 | 262,610 | -0.09(-0.58%) |
Sep 05, 2014 | 15.33 | 15.37 | 15.22 | 15.37 | 235,489 | +0.04(+0.28%) |
Sep 04, 2014 | 15.34 | 15.34 | 15.29 | 15.33 | 313,871 | -0.01(-0.06%) |
Sep 03, 2014 | 15.43 | 15.43 | 15.26 | 15.34 | 339,155 | -0.02(-0.15%) |
Sep 02, 2014 | 15.34 | 15.43 | 15.28 | 15.36 | 272,925 | +0.05(+0.31%) |
Aug 29, 2014 | 15.28 | 15.31 | 15.31 | 15.31 | 614,766 | +0.02(+0.15%) |
Aug 28, 2014 | 15.18 | 15.30 | 15.10 | 15.29 | 259,080 | +0.07(+0.46%) |
Aug 27, 2014 | 15.32 | 15.32 | 15.15 | 15.22 | 283,258 | -0.06(-0.40%) |
Aug 26, 2014 | 15.29 | 15.24 | 15.21 | 15.28 | 428,886 | +0.04(+0.25%) |
Aug 25, 2014 | 15.16 | 15.24 | 15.10 | 15.24 | 310,481 | +0.08(+0.56%) |
Aug 22, 2014 | 15.17 | 15.23 | 15.07 | 15.16 | 407,136 | +0.06(+0.41%) |
Aug 21, 2014 | 15.16 | 15.17 | 15.06 | 15.10 | 409,052 | -0.06(-0.37%) |
Aug 20, 2014 | 15.15 | 15.21 | 15.08 | 15.15 | 449,758 | +0.01(+0.06%) |
Aug 19, 2014 | 15.24 | 15.28 | 15.11 | 15.14 | 353,638 | -0.09(-0.62%) |
Aug 18, 2014 | 15.33 | 15.40 | 15.18 | 15.24 | 432,792 | +0.09(+0.61%) |
Aug 15, 2014 | 15.21 | 15.21 | 14.98 | 15.14 | 461,169 | +0.01(+0.09%) |
Aug 14, 2014 | 15.25 | 15.31 | 15.11 | 15.13 | 325,679 | -0.12(-0.80%) |
Aug 13, 2014 | 15.02 | 15.28 | 15.02 | 15.25 | 636,676 | +0.29(+1.97%) |
Aug 12, 2014 | 14.96 | 15.03 | 14.87 | 14.96 | 480,853 | +0.03(+0.19%) |
Aug 11, 2014 | 14.84 | 14.99 | 14.79 | 14.93 | 820,149 | +0.19(+1.27%) |
Aug 08, 2014 | 14.50 | 14.77 | 14.50 | 14.74 | 355,482 | +0.24(+1.65%) |
Aug 07, 2014 | 14.63 | 14.66 | 14.47 | 14.50 | 302,612 | -0.06(-0.42%) |
Aug 06, 2014 | 14.57 | 14.68 | 14.53 | 14.56 | 254,910 | -0.01(-0.06%) |
Aug 05, 2014 | 14.59 | 14.69 | 14.50 | 14.57 | 423,210 | -0.01(-0.06%) |
Aug 04, 2014 | 14.48 | 14.63 | 14.46 | 14.58 | 337,960 | +0.15(+1.04%) |
Aug 01, 2014 | 14.20 | 14.45 | 14.16 | 14.43 | 540,708 | +0.22(+1.55%) |
Jul 31, 2014 | 14.57 | 14.61 | 14.21 | 14.21 | 1,115,975 | -0.45(-3.06%) |
Jul 30, 2014 | 14.83 | 14.87 | 14.64 | 14.66 | 438,819 | -0.13(-0.85%) |
Jul 29, 2014 | 14.91 | 14.98 | 14.78 | 14.79 | 493,333 | -0.14(-0.91%) |
Jul 28, 2014 | 14.97 | 15.00 | 14.88 | 14.92 | 340,824 | -0.03(-0.22%) |
Jul 25, 2014 | 14.90 | 15.02 | 14.90 | 14.96 | 327,143 | +0.02(+0.13%) |
Jul 24, 2014 | 14.85 | 14.95 | 14.83 | 14.94 | 299,259 | +0.06(+0.41%) |
Jul 23, 2014 | 14.80 | 14.88 | 14.77 | 14.88 | 308,103 | +0.13(+0.89%) |
Jul 22, 2014 | 14.83 | 14.94 | 14.73 | 14.75 | 474,686 | -0.07(-0.44%) |
Jul 21, 2014 | 14.85 | 14.88 | 14.76 | 14.81 | 331,665 | -0.05(-0.35%) |
Jul 18, 2014 | 14.77 | 14.93 | 14.75 | 14.86 | 342,387 | +0.14(+0.95%) |
Jul 17, 2014 | 14.98 | 15.07 | 14.71 | 14.72 | 483,116 | -0.26(-1.76%) |
Jul 16, 2014 | 15.10 | 15.10 | 14.95 | 14.99 | 552,252 | -0.05(-0.31%) |
Jul 15, 2014 | 15.03 | 15.09 | 14.95 | 15.03 | 395,179 | +0.05(+0.31%) |
Jul 14, 2014 | 15.06 | 15.10 | 14.97 | 14.99 | 383,270 | +0.00(+0.00%) |
Jul 11, 2014 | 14.94 | 15.03 | 14.91 | 14.99 | 392,291 | +0.03(+0.22%) |
Jul 10, 2014 | 14.86 | 14.96 | 14.76 | 14.96 | 624,932 | -0.05(-0.31%) |
Jul 09, 2014 | 14.86 | 15.07 | 14.82 | 15.00 | 538,294 | +0.13(+0.88%) |
Jul 08, 2014 | 15.00 | 15.06 | 14.76 | 14.87 | 823,013 | -0.19(-1.24%) |
Jul 07, 2014 | 15.14 | 15.16 | 15.02 | 15.06 | 607,897 | -0.13(-0.86%) |
Jul 03, 2014 | 15.24 | 15.19 | 15.19 | 15.19 | 279,505 | -0.03(-0.18%) |
Jul 02, 2014 | 15.29 | 15.31 | 15.16 | 15.22 | 697,234 | -0.08(-0.55%) |
Jul 01, 2014 | 15.33 | 15.58 | 15.28 | 15.30 | 1,117,079 | -0.03(-0.18%) |
Jun 30, 2014 | 15.10 | 15.40 | 15.08 | 15.33 | 1,803,234 | +0.20(+1.29%) |
Jun 27, 2014 | 14.94 | 15.13 | 14.67 | 15.13 | 8,746,597 | +0.14(+0.96%) |
Jun 26, 2014 | 14.84 | 15.01 | 14.70 | 14.99 | 1,079,946 | +0.22(+1.47%) |
Jun 25, 2014 | 14.65 | 14.80 | 14.63 | 14.77 | 733,634 | +0.14(+0.98%) |
Jun 24, 2014 | 14.60 | 14.73 | 14.57 | 14.63 | 817,116 | +0.01(+0.10%) |
Jun 23, 2014 | 14.58 | 14.74 | 14.53 | 14.61 | 795,808 | +0.04(+0.25%) |
Jun 20, 2014 | 14.62 | 14.64 | 14.53 | 14.58 | 904,492 | +0.01(+0.06%) |
Jun 19, 2014 | 14.66 | 14.70 | 14.54 | 14.57 | 830,546 | -0.10(-0.66%) |
Jun 18, 2014 | 14.43 | 14.68 | 14.42 | 14.66 | 1,025,524 | +0.20(+1.36%) |
Jun 17, 2014 | 14.43 | 14.57 | 14.38 | 14.47 | 742,244 | +0.03(+0.22%) |
Jun 16, 2014 | 14.43 | 14.45 | 14.36 | 14.44 | 498,807 | +0.00(+0.03%) |
Jun 13, 2014 | 14.55 | 14.60 | 14.34 | 14.43 | 607,783 | -0.10(-0.66%) |
Jun 12, 2014 | 14.41 | 14.54 | 14.34 | 14.53 | 467,542 | +0.12(+0.83%) |
Jun 11, 2014 | 14.44 | 14.51 | 14.37 | 14.41 | 417,193 | -0.08(-0.54%) |
Jun 10, 2014 | 14.56 | 14.57 | 14.44 | 14.49 | 494,584 | -0.09(-0.60%) |
Jun 06, 2014 | 14.51 | 14.60 | 14.47 | 14.57 | 538,489 | +0.13(+0.89%) |
Jun 05, 2014 | 14.30 | 14.45 | 14.26 | 14.45 | 547,036 | +0.17(+1.16%) |
Jun 04, 2014 | 14.31 | 14.32 | 14.17 | 14.28 | 541,849 | -0.03(-0.22%) |
Jun 03, 2014 | 14.23 | 14.34 | 14.12 | 14.31 | 562,159 | +0.04(+0.29%) |
Jun 02, 2014 | 14.28 | 14.37 | 14.03 | 14.27 | 714,615 | +0.03(+0.19%) |
May 30, 2014 | 14.45 | 14.48 | 14.01 | 14.24 | 1,517,084 | -0.18(-1.27%) |
May 29, 2014 | 14.32 | 14.50 | 14.32 | 14.43 | 525,047 | +0.11(+0.74%) |
May 28, 2014 | 14.45 | 14.50 | 14.28 | 14.32 | 625,950 | -0.13(-0.89%) |
May 27, 2014 | 14.54 | 14.60 | 14.39 | 14.45 | 633,605 | +0.05(+0.35%) |
May 23, 2014 | 14.00 | 14.40 | 14.40 | 14.40 | 767,291 | +0.45(+3.23%) |
May 22, 2014 | 13.92 | 14.00 | 13.86 | 13.95 | 303,071 | +0.09(+0.66%) |
May 21, 2014 | 13.87 | 14.00 | 13.79 | 13.86 | 637,287 | -0.02(-0.13%) |
May 20, 2014 | 13.95 | 14.03 | 13.79 | 13.88 | 779,513 | -0.05(-0.33%) |
May 19, 2014 | 13.80 | 13.95 | 13.77 | 13.92 | 455,104 | +0.10(+0.73%) |
May 16, 2014 | 13.69 | 13.86 | 13.67 | 13.82 | 741,839 | +0.14(+1.06%) |
May 15, 2014 | 13.81 | 13.81 | 13.59 | 13.68 | 830,780 | -0.11(-0.80%) |
May 14, 2014 | 13.81 | 13.87 | 13.74 | 13.79 | 773,429 | -0.01(-0.07%) |
May 13, 2014 | 13.73 | 13.86 | 13.67 | 13.80 | 735,526 | +0.09(+0.67%) |
May 12, 2014 | 13.58 | 13.80 | 13.51 | 13.70 | 918,490 | +0.21(+1.59%) |
May 09, 2014 | 14.06 | 14.15 | 13.10 | 13.49 | 3,073,786 | -0.58(-4.12%) |
May 08, 2014 | 14.26 | 14.32 | 14.06 | 14.07 | 841,494 | -0.15(-1.06%) |
May 07, 2014 | 14.16 | 14.25 | 14.01 | 14.22 | 889,105 | +0.06(+0.42%) |
May 06, 2014 | 14.32 | 14.32 | 14.08 | 14.16 | 731,997 | -0.16(-1.15%) |
May 05, 2014 | 14.29 | 14.34 | 14.24 | 14.32 | 368,637 | +0.01(+0.06%) |
May 02, 2014 | 14.53 | 14.58 | 14.31 | 14.32 | 553,693 | -0.16(-1.07%) |
May 01, 2014 | 14.36 | 14.51 | 14.30 | 14.47 | 797,519 | +0.12(+0.83%) |
Apr 30, 2014 | 14.33 | 14.39 | 14.24 | 14.35 | 686,767 | +0.00(+0.00%) |
Apr 29, 2014 | 14.30 | 14.45 | 14.29 | 14.35 | 864,623 | +0.09(+0.61%) |
Apr 28, 2014 | 14.54 | 14.54 | 14.22 | 14.27 | 1,124,657 | -0.28(-1.91%) |
Apr 25, 2014 | 14.74 | 14.74 | 14.52 | 14.54 | 621,397 | -0.20(-1.36%) |
Apr 24, 2014 | 14.77 | 14.84 | 14.66 | 14.74 | 858,929 | +0.06(+0.40%) |
Apr 23, 2014 | 14.67 | 14.76 | 14.58 | 14.69 | 715,585 | +0.04(+0.28%) |
Apr 22, 2014 | 14.58 | 14.77 | 14.53 | 14.64 | 1,072,365 | +0.25(+1.74%) |
Apr 21, 2014 | 14.45 | 14.45 | 14.36 | 14.39 | 647,126 | -0.01(-0.10%) |
Apr 17, 2014 | 14.46 | 14.41 | 14.41 | 14.41 | 579,203 | -0.04(-0.25%) |
Apr 16, 2014 | 14.45 | 14.46 | 14.33 | 14.44 | 562,420 | +0.08(+0.52%) |
Apr 15, 2014 | 14.45 | 14.53 | 14.23 | 14.37 | 863,319 | -0.02(-0.16%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.28 | 14.39 | 837,907 | +0.07(+0.48%) |
Apr 11, 2014 | 14.22 | 14.49 | 14.19 | 14.32 | 910,473 | +0.05(+0.32%) |
Apr 10, 2014 | 14.57 | 14.57 | 14.28 | 14.28 | 984,561 | -0.26(-1.78%) |
Apr 09, 2014 | 14.31 | 14.66 | 14.30 | 14.54 | 2,347,466 | +0.28(+1.94%) |
Apr 08, 2014 | 14.21 | 14.29 | 14.15 | 14.26 | 7,306,048 | -0.54(-3.62%) |
Apr 07, 2014 | 15.09 | 15.09 | 14.77 | 14.79 | 665,435 | -0.27(-1.81%) |
Apr 04, 2014 | 15.30 | 15.35 | 15.03 | 15.07 | 671,231 | -0.16(-1.07%) |
Apr 03, 2014 | 15.30 | 15.38 | 15.13 | 15.23 | 459,414 | +0.00(+0.00%) |
Apr 02, 2014 | 15.01 | 15.29 | 14.97 | 15.23 | 643,795 | +0.26(+1.73%) |