Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.19 | 19.29 | 18.93 | 19.25 | 140,345 | +0.00(+0.00%) |
Mar 30, 2015 | 18.91 | 19.30 | 18.76 | 19.25 | 181,131 | +0.35(+1.85%) |
Mar 27, 2015 | 18.58 | 19.00 | 18.50 | 18.90 | 161,867 | +0.28(+1.50%) |
Mar 26, 2015 | 18.66 | 18.85 | 18.51 | 18.62 | 177,447 | -0.13(-0.69%) |
Mar 25, 2015 | 19.22 | 19.44 | 18.75 | 18.75 | 231,664 | -0.43(-2.24%) |
Mar 24, 2015 | 19.60 | 19.66 | 19.15 | 19.18 | 241,194 | -0.40(-2.04%) |
Mar 23, 2015 | 19.37 | 19.85 | 19.16 | 19.58 | 230,276 | +0.18(+0.93%) |
Mar 20, 2015 | 19.43 | 19.61 | 19.28 | 19.40 | 375,248 | -0.02(-0.10%) |
Mar 19, 2015 | 19.31 | 19.56 | 19.11 | 19.42 | 180,432 | +0.04(+0.21%) |
Mar 18, 2015 | 19.62 | 19.74 | 19.17 | 19.38 | 158,856 | -0.31(-1.57%) |
Mar 17, 2015 | 19.55 | 19.79 | 19.51 | 19.69 | 328,650 | +0.09(+0.46%) |
Mar 16, 2015 | 19.50 | 19.87 | 19.32 | 19.60 | 364,717 | +0.25(+1.29%) |
Mar 13, 2015 | 19.50 | 19.50 | 19.13 | 19.35 | 195,242 | -0.15(-0.77%) |
Mar 12, 2015 | 19.18 | 19.50 | 19.09 | 19.50 | 223,989 | +0.38(+1.99%) |
Mar 11, 2015 | 19.15 | 19.24 | 18.94 | 19.12 | 286,278 | +0.02(+0.10%) |
Mar 10, 2015 | 18.95 | 19.18 | 18.82 | 19.10 | 164,654 | -0.06(-0.31%) |
Mar 09, 2015 | 19.21 | 19.45 | 18.96 | 19.16 | 337,045 | +0.01(+0.05%) |
Mar 06, 2015 | 19.45 | 19.60 | 19.02 | 19.15 | 313,413 | -0.35(-1.79%) |
Mar 05, 2015 | 19.58 | 19.81 | 19.25 | 19.50 | 206,555 | -0.05(-0.26%) |
Mar 04, 2015 | 19.34 | 19.72 | 19.01 | 19.55 | 476,531 | +0.08(+0.41%) |
Mar 03, 2015 | 19.63 | 19.89 | 19.33 | 19.47 | 269,110 | -0.27(-1.37%) |
Mar 02, 2015 | 19.64 | 19.91 | 19.44 | 19.74 | 234,589 | +0.13(+0.66%) |
Feb 27, 2015 | 19.60 | 19.96 | 19.39 | 19.61 | 220,811 | -0.08(-0.41%) |
Feb 26, 2015 | 19.43 | 19.73 | 19.01 | 19.69 | 393,568 | +0.22(+1.13%) |
Feb 25, 2015 | 18.06 | 19.69 | 17.68 | 19.47 | 580,141 | +1.26(+6.92%) |
Feb 24, 2015 | 18.05 | 18.38 | 17.92 | 18.21 | 287,596 | +0.14(+0.77%) |
Feb 23, 2015 | 17.83 | 18.21 | 17.71 | 18.07 | 244,006 | +0.23(+1.29%) |
Feb 20, 2015 | 17.76 | 17.92 | 17.42 | 17.84 | 221,525 | +0.01(+0.06%) |
Feb 19, 2015 | 17.39 | 17.85 | 17.34 | 17.83 | 192,749 | +0.34(+1.94%) |
Feb 18, 2015 | 17.41 | 17.58 | 17.29 | 17.49 | 239,172 | +0.08(+0.46%) |
Feb 17, 2015 | 17.34 | 17.53 | 17.25 | 17.41 | 191,270 | +0.14(+0.81%) |
Feb 13, 2015 | 17.44 | 17.27 | 17.27 | 17.27 | 126,200 | -0.16(-0.92%) |
Feb 12, 2015 | 17.57 | 17.57 | 17.37 | 17.43 | 240,623 | +0.00(+0.00%) |
Feb 11, 2015 | 17.35 | 17.58 | 17.23 | 17.43 | 107,840 | +0.03(+0.17%) |
Feb 10, 2015 | 17.45 | 17.59 | 17.09 | 17.40 | 149,640 | +0.04(+0.23%) |
Feb 09, 2015 | 17.49 | 17.65 | 17.23 | 17.36 | 157,719 | -0.14(-0.80%) |
Feb 06, 2015 | 17.43 | 17.85 | 17.18 | 17.50 | 298,164 | +0.15(+0.86%) |
Feb 05, 2015 | 17.22 | 17.63 | 17.13 | 17.35 | 181,529 | +0.24(+1.40%) |
Feb 04, 2015 | 16.98 | 17.39 | 16.65 | 17.11 | 195,396 | +0.16(+0.94%) |
Feb 03, 2015 | 16.71 | 17.11 | 16.57 | 16.95 | 382,237 | +0.23(+1.38%) |
Feb 02, 2015 | 16.00 | 16.79 | 15.82 | 16.72 | 985,089 | +1.39(+9.07%) |
Jan 30, 2015 | 15.49 | 15.69 | 15.20 | 15.33 | 333,924 | -0.28(-1.79%) |
Jan 29, 2015 | 15.43 | 15.64 | 15.22 | 15.61 | 349,488 | +0.22(+1.43%) |
Jan 28, 2015 | 15.92 | 16.00 | 15.39 | 15.39 | 284,343 | -0.51(-3.21%) |
Jan 27, 2015 | 15.69 | 16.04 | 15.69 | 15.90 | 203,212 | -0.06(-0.38%) |
Jan 26, 2015 | 15.79 | 16.02 | 15.70 | 15.96 | 398,154 | +0.13(+0.82%) |
Jan 23, 2015 | 16.05 | 16.10 | 15.70 | 15.83 | 327,528 | -0.17(-1.06%) |
Jan 22, 2015 | 15.86 | 16.03 | 15.57 | 16.00 | 316,558 | +0.09(+0.57%) |
Jan 21, 2015 | 15.94 | 16.16 | 15.79 | 15.91 | 303,511 | -0.09(-0.56%) |
Jan 20, 2015 | 16.22 | 16.33 | 15.91 | 16.00 | 256,235 | -0.22(-1.36%) |
Jan 16, 2015 | 16.15 | 16.45 | 15.93 | 16.22 | 213,276 | +0.00(+0.00%) |
Jan 15, 2015 | 16.61 | 16.88 | 15.96 | 16.22 | 161,812 | -0.39(-2.35%) |
Jan 14, 2015 | 16.54 | 16.87 | 16.49 | 16.61 | 225,940 | -0.15(-0.89%) |
Jan 13, 2015 | 16.65 | 16.87 | 16.30 | 16.76 | 274,628 | +0.16(+0.96%) |
Jan 12, 2015 | 16.93 | 16.97 | 16.33 | 16.60 | 218,813 | -0.38(-2.24%) |
Jan 09, 2015 | 16.67 | 17.00 | 16.41 | 16.98 | 286,396 | +0.33(+1.98%) |
Jan 08, 2015 | 16.74 | 16.87 | 16.41 | 16.65 | 346,435 | +0.02(+0.12%) |
Jan 07, 2015 | 16.32 | 16.79 | 16.21 | 16.63 | 211,715 | +0.36(+2.21%) |
Jan 06, 2015 | 16.39 | 16.40 | 16.00 | 16.27 | 242,769 | -0.20(-1.21%) |
Jan 05, 2015 | 16.73 | 16.95 | 16.29 | 16.47 | 231,656 | -0.41(-2.43%) |
Jan 02, 2015 | 17.44 | 17.62 | 16.79 | 16.88 | 330,018 | -0.45(-2.60%) |
Dec 31, 2014 | 17.61 | 17.33 | 17.33 | 17.33 | 292,900 | -0.20(-1.14%) |
Dec 30, 2014 | 17.50 | 17.62 | 17.00 | 17.53 | 212,626 | +0.04(+0.23%) |
Dec 29, 2014 | 17.33 | 17.52 | 17.07 | 17.49 | 163,326 | +0.14(+0.81%) |
Dec 26, 2014 | 17.24 | 17.44 | 17.04 | 17.35 | 113,926 | +0.18(+1.05%) |
Dec 24, 2014 | 17.24 | 17.17 | 17.17 | 17.17 | 139,100 | +0.01(+0.06%) |
Dec 23, 2014 | 17.16 | 17.23 | 16.82 | 17.16 | 145,423 | +0.03(+0.18%) |
Dec 22, 2014 | 16.79 | 17.15 | 16.64 | 17.13 | 208,526 | +0.33(+1.96%) |
Dec 19, 2014 | 16.99 | 17.00 | 16.65 | 16.80 | 495,206 | -0.23(-1.35%) |
Dec 18, 2014 | 17.00 | 17.23 | 16.82 | 17.03 | 259,663 | +0.19(+1.13%) |
Dec 17, 2014 | 16.39 | 16.91 | 16.36 | 16.84 | 231,111 | +0.54(+3.31%) |
Dec 16, 2014 | 16.18 | 16.55 | 16.04 | 16.30 | 192,025 | +0.11(+0.68%) |
Dec 15, 2014 | 16.51 | 16.53 | 16.05 | 16.19 | 176,863 | -0.22(-1.34%) |
Dec 12, 2014 | 16.28 | 16.65 | 15.96 | 16.41 | 204,665 | +0.02(+0.12%) |
Dec 11, 2014 | 16.49 | 16.78 | 16.35 | 16.39 | 165,405 | -0.05(-0.30%) |
Dec 10, 2014 | 16.48 | 17.11 | 16.37 | 16.44 | 342,481 | -0.09(-0.54%) |
Dec 09, 2014 | 15.65 | 16.60 | 13.88 | 16.53 | 304,020 | +0.70(+4.42%) |
Dec 08, 2014 | 15.54 | 16.14 | 15.54 | 15.83 | 299,270 | +0.26(+1.67%) |
Dec 05, 2014 | 15.17 | 15.76 | 15.15 | 15.57 | 233,298 | +0.41(+2.70%) |
Dec 04, 2014 | 15.03 | 15.36 | 14.87 | 15.16 | 158,078 | +0.14(+0.93%) |
Dec 03, 2014 | 15.07 | 15.26 | 14.90 | 15.02 | 279,797 | -0.01(-0.03%) |
Dec 02, 2014 | 14.87 | 15.18 | 14.63 | 15.03 | 205,610 | +0.19(+1.25%) |
Dec 01, 2014 | 14.73 | 15.03 | 14.67 | 14.84 | 141,359 | +0.04(+0.27%) |
Nov 28, 2014 | 15.00 | 15.12 | 14.76 | 14.80 | 106,866 | -0.15(-1.00%) |
Nov 26, 2014 | 15.13 | 14.95 | 14.95 | 14.95 | 123,000 | -0.17(-1.12%) |
Nov 25, 2014 | 14.98 | 15.17 | 14.80 | 15.12 | 131,162 | +0.12(+0.80%) |
Nov 24, 2014 | 14.80 | 15.20 | 14.80 | 15.00 | 182,051 | +0.28(+1.90%) |
Nov 21, 2014 | 14.99 | 14.99 | 14.67 | 14.72 | 116,414 | -0.09(-0.61%) |
Nov 20, 2014 | 14.55 | 14.87 | 14.45 | 14.81 | 116,702 | +0.16(+1.09%) |
Nov 19, 2014 | 14.83 | 14.84 | 14.45 | 14.65 | 118,836 | -0.15(-1.01%) |
Nov 18, 2014 | 14.90 | 14.97 | 14.75 | 14.80 | 154,854 | -0.06(-0.40%) |
Nov 17, 2014 | 14.92 | 15.09 | 14.85 | 14.86 | 109,544 | -0.10(-0.67%) |
Nov 14, 2014 | 15.06 | 15.21 | 14.86 | 14.96 | 183,885 | -0.08(-0.53%) |
Nov 13, 2014 | 15.42 | 15.50 | 15.00 | 15.04 | 243,126 | -0.36(-2.34%) |
Nov 12, 2014 | 15.13 | 15.58 | 15.11 | 15.40 | 189,096 | +0.15(+0.98%) |
Nov 11, 2014 | 15.18 | 15.49 | 14.66 | 15.25 | 289,187 | +0.06(+0.39%) |
Nov 10, 2014 | 14.91 | 15.20 | 14.88 | 15.19 | 136,885 | +0.25(+1.67%) |
Nov 07, 2014 | 15.30 | 15.43 | 14.82 | 14.94 | 151,996 | -0.37(-2.42%) |
Nov 06, 2014 | 15.10 | 15.42 | 15.10 | 15.31 | 113,355 | +0.18(+1.19%) |
Nov 05, 2014 | 15.11 | 15.19 | 14.92 | 15.13 | 116,751 | +0.04(+0.27%) |
Nov 04, 2014 | 15.07 | 15.31 | 14.99 | 15.09 | 219,403 | -0.05(-0.33%) |
Nov 03, 2014 | 15.12 | 15.33 | 15.04 | 15.14 | 148,431 | -0.01(-0.07%) |
Oct 31, 2014 | 15.59 | 15.59 | 14.79 | 15.15 | 280,616 | +0.09(+0.60%) |
Oct 30, 2014 | 14.88 | 15.20 | 14.35 | 15.06 | 312,413 | +0.05(+0.33%) |
Oct 29, 2014 | 15.01 | 15.12 | 14.96 | 15.01 | 269,284 | +0.01(+0.07%) |
Oct 28, 2014 | 14.88 | 15.16 | 14.73 | 15.00 | 673,398 | +0.23(+1.56%) |
Oct 27, 2014 | 14.76 | 14.89 | 14.89 | 14.77 | 322,660 | -0.12(-0.81%) |
Oct 24, 2014 | 13.96 | 15.85 | 13.34 | 14.89 | 1,165,618 | +2.01(+15.61%) |
Oct 23, 2014 | 12.95 | 12.98 | 12.68 | 12.88 | 205,022 | +0.10(+0.78%) |
Oct 22, 2014 | 12.80 | 12.97 | 12.52 | 12.78 | 162,954 | +0.04(+0.31%) |
Oct 21, 2014 | 12.64 | 12.84 | 12.44 | 12.74 | 136,576 | +0.13(+1.03%) |
Oct 20, 2014 | 12.47 | 12.68 | 12.47 | 12.61 | 186,360 | +0.04(+0.32%) |
Oct 17, 2014 | 12.92 | 12.92 | 12.54 | 12.57 | 159,758 | -0.17(-1.33%) |
Oct 16, 2014 | 12.49 | 12.83 | 12.41 | 12.74 | 192,147 | +0.13(+1.03%) |
Oct 15, 2014 | 12.27 | 12.65 | 12.12 | 12.61 | 202,717 | +0.18(+1.45%) |
Oct 14, 2014 | 12.47 | 12.69 | 12.35 | 12.43 | 162,265 | +0.10(+0.81%) |
Oct 13, 2014 | 12.12 | 12.46 | 11.96 | 12.33 | 217,849 | +0.33(+2.75%) |
Oct 10, 2014 | 11.92 | 12.19 | 11.92 | 12.00 | 192,989 | +0.00(+0.00%) |
Oct 09, 2014 | 12.31 | 12.38 | 11.87 | 12.00 | 157,925 | -0.35(-2.83%) |
Oct 08, 2014 | 12.00 | 12.45 | 11.94 | 12.35 | 89,752 | +0.34(+2.83%) |
Oct 07, 2014 | 12.02 | 12.18 | 11.97 | 12.01 | 160,711 | -0.07(-0.58%) |
Oct 06, 2014 | 12.08 | 12.25 | 12.01 | 12.08 | 74,042 | +0.02(+0.17%) |
Oct 03, 2014 | 12.31 | 12.42 | 12.03 | 12.06 | 132,976 | -0.11(-0.90%) |
Oct 02, 2014 | 11.72 | 12.18 | 11.64 | 12.17 | 130,773 | +0.47(+4.02%) |
Oct 01, 2014 | 11.82 | 11.88 | 11.61 | 11.70 | 241,434 | -0.18(-1.52%) |
Sep 30, 2014 | 12.02 | 12.18 | 11.87 | 11.88 | 230,411 | -0.12(-1.00%) |
Sep 29, 2014 | 11.88 | 12.05 | 11.87 | 12.00 | 154,133 | -0.01(-0.08%) |
Sep 26, 2014 | 11.97 | 12.10 | 11.95 | 12.01 | 143,249 | +0.02(+0.17%) |
Sep 25, 2014 | 12.14 | 12.46 | 11.95 | 11.99 | 202,615 | -0.18(-1.48%) |
Sep 24, 2014 | 12.11 | 12.43 | 12.01 | 12.17 | 92,304 | +0.10(+0.83%) |
Sep 23, 2014 | 12.22 | 12.39 | 12.01 | 12.07 | 153,244 | -0.21(-1.71%) |
Sep 22, 2014 | 12.40 | 12.56 | 12.10 | 12.28 | 125,751 | -0.18(-1.44%) |
Sep 19, 2014 | 12.84 | 12.94 | 12.40 | 12.46 | 382,681 | -0.35(-2.73%) |
Sep 18, 2014 | 12.58 | 12.90 | 12.58 | 12.81 | 156,789 | +0.27(+2.15%) |
Sep 17, 2014 | 12.42 | 12.55 | 12.33 | 12.54 | 157,126 | +0.16(+1.29%) |
Sep 16, 2014 | 12.31 | 12.52 | 12.15 | 12.38 | 187,972 | +0.07(+0.57%) |
Sep 15, 2014 | 12.64 | 12.74 | 12.19 | 12.31 | 142,013 | -0.31(-2.46%) |
Sep 12, 2014 | 12.41 | 12.68 | 12.33 | 12.62 | 228,677 | +0.24(+1.94%) |
Sep 11, 2014 | 12.32 | 12.40 | 12.21 | 12.38 | 99,943 | +0.04(+0.32%) |
Sep 10, 2014 | 12.18 | 12.44 | 12.18 | 12.34 | 136,283 | +0.15(+1.23%) |
Sep 09, 2014 | 12.31 | 12.42 | 12.09 | 12.19 | 114,580 | -0.16(-1.30%) |
Sep 08, 2014 | 12.00 | 12.43 | 12.00 | 12.35 | 169,810 | +0.34(+2.83%) |
Sep 05, 2014 | 12.23 | 12.31 | 12.01 | 12.01 | 141,060 | -0.27(-2.20%) |
Sep 04, 2014 | 12.43 | 12.61 | 12.25 | 12.28 | 70,603 | -0.16(-1.29%) |
Sep 03, 2014 | 12.70 | 12.83 | 12.36 | 12.44 | 163,964 | -0.20(-1.58%) |
Sep 02, 2014 | 12.55 | 12.69 | 12.30 | 12.64 | 107,054 | +0.13(+1.04%) |
Aug 29, 2014 | 12.35 | 12.51 | 12.51 | 12.51 | 60,500 | +0.17(+1.38%) |
Aug 28, 2014 | 12.41 | 12.56 | 12.22 | 12.34 | 206,632 | -0.10(-0.80%) |
Aug 27, 2014 | 12.60 | 12.66 | 12.35 | 12.44 | 109,601 | -0.18(-1.43%) |
Aug 26, 2014 | 12.46 | 12.63 | 12.46 | 12.62 | 166,497 | +0.23(+1.86%) |
Aug 25, 2014 | 12.32 | 12.61 | 12.29 | 12.39 | 98,731 | +0.17(+1.39%) |
Aug 22, 2014 | 12.32 | 12.32 | 12.07 | 12.22 | 245,029 | -0.10(-0.81%) |
Aug 21, 2014 | 12.50 | 12.58 | 12.20 | 12.32 | 217,581 | -0.17(-1.36%) |
Aug 20, 2014 | 12.75 | 12.75 | 12.49 | 12.49 | 163,381 | -0.31(-2.42%) |
Aug 19, 2014 | 12.76 | 12.86 | 12.56 | 12.80 | 225,728 | +0.09(+0.71%) |
Aug 18, 2014 | 12.77 | 12.90 | 12.55 | 12.71 | 114,131 | +0.09(+0.71%) |
Aug 15, 2014 | 12.76 | 12.96 | 12.41 | 12.62 | 146,539 | +0.01(+0.08%) |
Aug 14, 2014 | 12.75 | 12.93 | 12.58 | 12.61 | 325,063 | -0.12(-0.94%) |
Aug 13, 2014 | 12.60 | 12.83 | 12.60 | 12.73 | 73,921 | +0.13(+1.03%) |
Aug 12, 2014 | 12.57 | 12.83 | 12.41 | 12.60 | 130,481 | +0.00(+0.00%) |
Aug 11, 2014 | 12.65 | 12.91 | 12.54 | 12.60 | 119,105 | +0.01(+0.08%) |
Aug 08, 2014 | 12.64 | 12.77 | 12.49 | 12.59 | 211,800 | -0.06(-0.47%) |
Aug 07, 2014 | 12.83 | 12.97 | 12.59 | 12.65 | 175,656 | -0.15(-1.17%) |
Aug 06, 2014 | 12.68 | 12.97 | 12.68 | 12.80 | 160,149 | +0.06(+0.47%) |
Aug 05, 2014 | 12.83 | 12.95 | 12.58 | 12.74 | 190,326 | -0.16(-1.24%) |
Aug 04, 2014 | 12.95 | 12.98 | 12.71 | 12.90 | 187,496 | +0.00(+0.00%) |
Aug 01, 2014 | 12.85 | 12.94 | 12.68 | 12.90 | 394,687 | +0.06(+0.47%) |
Jul 31, 2014 | 12.65 | 12.89 | 12.32 | 12.84 | 322,432 | +0.05(+0.39%) |
Jul 30, 2014 | 12.01 | 12.99 | 11.41 | 12.79 | 1,833,162 | -1.95(-13.23%) |
Jul 29, 2014 | 14.98 | 15.01 | 14.73 | 14.74 | 224,794 | -0.20(-1.34%) |
Jul 28, 2014 | 14.83 | 15.09 | 14.61 | 14.94 | 133,797 | +0.12(+0.81%) |
Jul 25, 2014 | 14.92 | 15.18 | 14.69 | 14.82 | 170,429 | -0.22(-1.46%) |
Jul 24, 2014 | 15.23 | 15.68 | 14.85 | 15.04 | 358,403 | +0.00(+0.00%) |
Jul 23, 2014 | 14.94 | 15.19 | 14.84 | 15.04 | 180,418 | +0.18(+1.21%) |
Jul 22, 2014 | 14.90 | 15.00 | 14.72 | 14.86 | 189,043 | +0.06(+0.41%) |
Jul 21, 2014 | 14.68 | 14.93 | 14.34 | 14.80 | 180,042 | +0.00(+0.00%) |
Jul 18, 2014 | 14.28 | 14.85 | 14.11 | 14.80 | 323,921 | +0.50(+3.50%) |
Jul 17, 2014 | 14.86 | 14.92 | 14.24 | 14.30 | 136,036 | -0.68(-4.54%) |
Jul 16, 2014 | 14.99 | 15.09 | 14.85 | 14.98 | 192,496 | +0.03(+0.20%) |
Jul 15, 2014 | 15.07 | 15.07 | 14.83 | 14.95 | 160,442 | -0.14(-0.93%) |
Jul 14, 2014 | 15.15 | 15.25 | 14.90 | 15.09 | 112,951 | +0.07(+0.47%) |
Jul 11, 2014 | 14.98 | 15.09 | 14.88 | 15.02 | 104,553 | +0.00(+0.00%) |
Jul 10, 2014 | 15.19 | 15.21 | 14.61 | 15.02 | 171,562 | -0.02(-0.13%) |
Jul 09, 2014 | 14.98 | 15.23 | 14.78 | 15.04 | 159,935 | +0.07(+0.47%) |
Jul 08, 2014 | 15.46 | 15.46 | 14.81 | 14.97 | 235,273 | -0.21(-1.38%) |
Jul 07, 2014 | 15.67 | 15.67 | 15.15 | 15.18 | 173,627 | -0.58(-3.68%) |
Jul 03, 2014 | 15.58 | 15.76 | 15.76 | 15.76 | 108,500 | +0.25(+1.61%) |
Jul 02, 2014 | 15.43 | 15.63 | 15.38 | 15.51 | 182,351 | +0.01(+0.06%) |
Jul 01, 2014 | 15.18 | 15.65 | 15.18 | 15.50 | 392,501 | +0.40(+2.65%) |
Jun 30, 2014 | 15.96 | 16.76 | 14.95 | 15.10 | 344,509 | -0.10(-0.66%) |
Jun 27, 2014 | 14.77 | 15.24 | 14.75 | 15.20 | 967,313 | +0.35(+2.36%) |
Jun 26, 2014 | 14.47 | 14.88 | 14.41 | 14.85 | 396,937 | +0.50(+3.48%) |
Jun 25, 2014 | 13.95 | 14.40 | 13.95 | 14.35 | 230,864 | +0.34(+2.43%) |
Jun 24, 2014 | 14.09 | 14.15 | 13.98 | 14.01 | 177,134 | -0.13(-0.92%) |
Jun 23, 2014 | 14.59 | 14.59 | 14.05 | 14.14 | 97,999 | -0.16(-1.12%) |
Jun 20, 2014 | 14.72 | 14.89 | 14.16 | 14.30 | 300,502 | -0.33(-2.29%) |
Jun 19, 2014 | 14.25 | 14.66 | 13.95 | 14.63 | 557,421 | +0.45(+3.14%) |
Jun 18, 2014 | 14.09 | 14.20 | 14.00 | 14.19 | 138,655 | +0.13(+0.92%) |
Jun 17, 2014 | 14.01 | 14.15 | 13.95 | 14.06 | 176,593 | +0.08(+0.57%) |
Jun 16, 2014 | 14.02 | 14.06 | 13.88 | 13.98 | 143,793 | -0.02(-0.14%) |
Jun 13, 2014 | 14.10 | 14.19 | 13.95 | 14.00 | 152,509 | -0.05(-0.36%) |
Jun 12, 2014 | 13.93 | 14.10 | 13.84 | 14.05 | 212,713 | +0.06(+0.43%) |
Jun 11, 2014 | 13.94 | 14.09 | 13.94 | 13.99 | 168,129 | -0.02(-0.14%) |
Jun 10, 2014 | 14.13 | 14.13 | 13.95 | 14.01 | 192,236 | -0.03(-0.21%) |
Jun 06, 2014 | 14.13 | 14.14 | 13.98 | 14.04 | 301,685 | -0.04(-0.28%) |
Jun 05, 2014 | 13.97 | 14.13 | 13.93 | 14.08 | 247,811 | +0.10(+0.72%) |
Jun 04, 2014 | 13.90 | 14.08 | 13.90 | 13.98 | 165,712 | -0.01(-0.07%) |
Jun 03, 2014 | 13.94 | 14.15 | 13.86 | 13.99 | 268,746 | -0.01(-0.07%) |
Jun 02, 2014 | 14.03 | 14.14 | 13.72 | 14.00 | 272,160 | -0.03(-0.21%) |
May 30, 2014 | 14.06 | 14.20 | 14.03 | 14.03 | 235,897 | +0.02(+0.14%) |
May 29, 2014 | 14.10 | 14.17 | 13.92 | 14.01 | 176,467 | +0.02(+0.14%) |
May 28, 2014 | 14.13 | 14.16 | 13.96 | 13.99 | 219,403 | -0.13(-0.92%) |
May 27, 2014 | 14.17 | 14.26 | 14.05 | 14.12 | 165,996 | +0.09(+0.64%) |
May 23, 2014 | 14.06 | 14.03 | 14.03 | 14.03 | 141,000 | -0.08(-0.57%) |
May 22, 2014 | 14.06 | 14.29 | 14.02 | 14.11 | 107,081 | +0.10(+0.71%) |
May 21, 2014 | 14.02 | 14.14 | 13.92 | 14.01 | 245,322 | +0.05(+0.36%) |
May 20, 2014 | 13.86 | 14.06 | 13.56 | 13.96 | 352,875 | +0.04(+0.25%) |
May 19, 2014 | 13.80 | 14.04 | 13.68 | 13.93 | 183,936 | +0.11(+0.76%) |
May 16, 2014 | 13.92 | 14.04 | 13.71 | 13.82 | 186,075 | -0.12(-0.86%) |
May 15, 2014 | 13.53 | 14.00 | 13.53 | 13.94 | 324,357 | +0.36(+2.65%) |
May 14, 2014 | 13.42 | 13.66 | 13.17 | 13.58 | 348,173 | +0.11(+0.82%) |
May 13, 2014 | 13.54 | 13.65 | 13.43 | 13.47 | 117,761 | -0.06(-0.44%) |
May 12, 2014 | 13.10 | 13.58 | 13.10 | 13.53 | 181,242 | +0.51(+3.92%) |
May 09, 2014 | 12.67 | 13.14 | 12.54 | 13.02 | 190,438 | +0.27(+2.12%) |
May 08, 2014 | 12.91 | 13.22 | 12.73 | 12.75 | 146,028 | -0.18(-1.39%) |
May 07, 2014 | 12.88 | 13.09 | 12.75 | 12.93 | 199,236 | +0.11(+0.86%) |
May 06, 2014 | 13.14 | 13.34 | 12.81 | 12.82 | 139,059 | -0.39(-2.95%) |
May 05, 2014 | 13.15 | 13.53 | 13.06 | 13.21 | 102,282 | -0.07(-0.53%) |
May 02, 2014 | 13.04 | 13.52 | 13.04 | 13.28 | 246,318 | +0.33(+2.55%) |
May 01, 2014 | 12.87 | 13.21 | 12.63 | 12.95 | 271,789 | +0.08(+0.62%) |
Apr 30, 2014 | 12.90 | 13.04 | 12.71 | 12.87 | 242,838 | -0.13(-1.00%) |
Apr 29, 2014 | 13.12 | 13.24 | 12.93 | 13.00 | 233,595 | -0.03(-0.23%) |
Apr 28, 2014 | 12.59 | 13.26 | 12.50 | 13.03 | 273,203 | +0.49(+3.91%) |
Apr 25, 2014 | 13.25 | 14.25 | 12.45 | 12.54 | 367,960 | -1.22(-8.87%) |
Apr 24, 2014 | 13.30 | 13.90 | 13.04 | 13.76 | 306,710 | +0.51(+3.85%) |
Apr 23, 2014 | 13.14 | 13.31 | 13.02 | 13.25 | 145,868 | +0.11(+0.84%) |
Apr 22, 2014 | 13.38 | 13.47 | 13.07 | 13.14 | 256,675 | -0.19(-1.43%) |
Apr 21, 2014 | 13.07 | 13.48 | 12.97 | 13.33 | 183,000 | +0.28(+2.15%) |
Apr 17, 2014 | 13.43 | 13.05 | 13.05 | 13.05 | 249,300 | -0.38(-2.83%) |
Apr 16, 2014 | 13.63 | 13.94 | 13.23 | 13.43 | 143,612 | -0.05(-0.37%) |
Apr 15, 2014 | 13.66 | 13.71 | 12.72 | 13.48 | 298,396 | -0.08(-0.59%) |
Apr 14, 2014 | 13.68 | 13.83 | 13.35 | 13.56 | 198,379 | +0.06(+0.44%) |
Apr 11, 2014 | 13.86 | 14.02 | 13.45 | 13.50 | 203,406 | -0.51(-3.64%) |
Apr 10, 2014 | 14.55 | 14.55 | 13.80 | 14.01 | 176,429 | -0.60(-4.11%) |
Apr 09, 2014 | 14.36 | 14.64 | 14.21 | 14.61 | 108,261 | +0.29(+2.03%) |
Apr 08, 2014 | 14.28 | 14.58 | 14.18 | 14.32 | 131,831 | +0.02(+0.14%) |
Apr 07, 2014 | 14.30 | 14.43 | 14.10 | 14.30 | 159,706 | -0.08(-0.56%) |
Apr 04, 2014 | 14.97 | 15.00 | 14.25 | 14.38 | 149,746 | -0.45(-3.03%) |
Apr 03, 2014 | 14.85 | 15.00 | 14.47 | 14.83 | 185,551 | +0.02(+0.14%) |
Apr 02, 2014 | 14.75 | 15.00 | 14.65 | 14.81 | 117,955 | +0.09(+0.61%) |