Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.54 | 15.54 | 15.47 | 15.48 | 46,855 | -0.31(-1.96%) |
Mar 30, 2015 | 15.64 | 15.79 | 15.64 | 15.79 | 8,010 | +0.26(+1.67%) |
Mar 27, 2015 | 15.57 | 15.63 | 15.53 | 15.53 | 14,575 | -0.03(-0.19%) |
Mar 26, 2015 | 15.50 | 15.56 | 15.46 | 15.56 | 43,145 | +0.12(+0.78%) |
Mar 25, 2015 | 15.44 | 15.47 | 15.36 | 15.44 | 8,147 | +0.07(+0.46%) |
Mar 24, 2015 | 15.31 | 15.37 | 15.31 | 15.37 | 5,060 | +0.08(+0.52%) |
Mar 23, 2015 | 15.21 | 15.29 | 15.21 | 15.29 | 6,688 | +0.05(+0.33%) |
Mar 20, 2015 | 15.22 | 15.24 | 15.12 | 15.24 | 9,767 | +0.09(+0.59%) |
Mar 19, 2015 | 15.11 | 15.15 | 15.10 | 15.15 | 5,072 | +0.16(+1.07%) |
Mar 17, 2015 | 14.99 | 14.99 | 14.99 | 220 | -0.06(-0.40%) | |
Mar 16, 2015 | 14.93 | 15.05 | 14.93 | 15.05 | 6,131 | +0.22(+1.48%) |
Mar 13, 2015 | 14.75 | 14.83 | 14.75 | 14.83 | 3,192 | -0.22(-1.46%) |
Mar 12, 2015 | 14.91 | 15.05 | 14.91 | 15.05 | 9,730 | -0.12(-0.82%) |
Mar 11, 2015 | 15.34 | 15.34 | 15.15 | 15.18 | 10,309 | -0.04(-0.30%) |
Mar 10, 2015 | 15.20 | 15.23 | 15.16 | 15.22 | 5,493 | -0.33(-2.12%) |
Mar 09, 2015 | 15.46 | 15.56 | 15.44 | 15.55 | 8,944 | -0.06(-0.38%) |
Mar 06, 2015 | 15.50 | 15.62 | 15.50 | 15.61 | 6,349 | +0.16(+1.07%) |
Mar 05, 2015 | 15.50 | 15.50 | 15.44 | 15.45 | 4,842 | -0.06(-0.42%) |
Mar 04, 2015 | 15.51 | 15.46 | 15.51 | 32,738 | -0.20(-1.24%) | |
Mar 03, 2015 | 15.71 | 15.71 | 15.71 | 1,660 | -0.01(-0.03%) | |
Mar 02, 2015 | 15.73 | 15.73 | 15.65 | 15.71 | 3,308 | -0.11(-0.70%) |
Feb 27, 2015 | 15.75 | 15.82 | 15.75 | 15.82 | 1,097 | -0.14(-0.88%) |
Feb 26, 2015 | 15.85 | 15.96 | 3,085 | -0.04(-0.25%) | ||
Feb 25, 2015 | 16.01 | 16.01 | 16.00 | 16.00 | 8,655 | -0.07(-0.44%) |
Feb 24, 2015 | 15.97 | 16.07 | 15.95 | 16.07 | 6,392 | +0.18(+1.13%) |
Feb 23, 2015 | 15.88 | 15.89 | 15.86 | 15.89 | 72,611 | +0.03(+0.19%) |
Feb 20, 2015 | 15.86 | 15.87 | 15.82 | 15.86 | 13,739 | +0.00(+0.03%) |
Feb 19, 2015 | 16.02 | 16.02 | 15.85 | 15.86 | 4,220 | -0.14(-0.91%) |
Feb 18, 2015 | 15.96 | 16.00 | 15.96 | 16.00 | 1,248 | +0.00(+0.00%) |
Feb 17, 2015 | 15.98 | 16.01 | 15.86 | 16.00 | 16,279 | +0.01(+0.06%) |
Feb 13, 2015 | 15.99 | 15.99 | 15.99 | 0 | -0.04(-0.25%) | |
Feb 12, 2015 | 15.98 | 16.03 | 15.98 | 16.03 | 5,590 | +0.08(+0.50%) |
Feb 11, 2015 | 16.03 | 16.06 | 15.95 | 15.95 | 2,010 | -0.12(-0.75%) |
Feb 10, 2015 | 16.00 | 16.07 | 16.00 | 16.07 | 6,383 | +0.13(+0.82%) |
Feb 09, 2015 | 15.94 | 15.96 | 15.82 | 15.94 | 1,607 | -0.06(-0.38%) |
Feb 06, 2015 | 16.03 | 16.03 | 15.98 | 16.00 | 27,391 | -0.10(-0.62%) |
Feb 05, 2015 | 16.13 | 16.14 | 16.04 | 16.10 | 2,814 | -0.13(-0.80%) |
Feb 04, 2015 | 16.28 | 16.31 | 16.23 | 16.23 | 1,810 | -0.06(-0.37%) |
Feb 03, 2015 | 16.27 | 16.29 | 16.16 | 16.29 | 3,847 | -0.25(-1.51%) |
Feb 02, 2015 | 16.36 | 16.54 | 16.36 | 16.54 | 2,135 | +0.27(+1.66%) |
Jan 30, 2015 | 16.38 | 16.38 | 16.27 | 16.27 | 6,426 | -0.27(-1.63%) |
Jan 29, 2015 | 16.39 | 16.59 | 16.39 | 16.54 | 12,753 | +0.09(+0.55%) |
Jan 28, 2015 | 16.42 | 16.52 | 16.42 | 16.45 | 9,260 | +0.14(+0.86%) |
Jan 27, 2015 | 16.29 | 16.34 | 16.19 | 16.31 | 7,440 | -0.08(-0.49%) |
Jan 26, 2015 | 16.39 | 16.39 | 16.39 | 16.39 | 1,353 | +0.34(+2.12%) |
Jan 23, 2015 | 15.95 | 16.08 | 15.94 | 16.05 | 5,725 | +0.21(+1.33%) |
Jan 22, 2015 | 15.77 | 15.85 | 15.77 | 15.84 | 2,192 | -0.01(-0.06%) |
Jan 21, 2015 | 15.82 | 15.92 | 15.82 | 15.85 | 1,187,918 | +0.22(+1.41%) |
Jan 20, 2015 | 15.65 | 15.65 | 15.55 | 15.63 | 10,747 | +0.03(+0.19%) |
Jan 16, 2015 | 15.60 | 15.60 | 15.60 | 0 | -0.18(-1.14%) | |
Jan 15, 2015 | 15.76 | 15.78 | 15.68 | 15.78 | 1,243 | +0.23(+1.48%) |
Jan 14, 2015 | 15.65 | 15.65 | 15.55 | 15.55 | 1,059 | -0.39(-2.45%) |
Jan 13, 2015 | 15.94 | 0 | +0.58(+3.78%) | |||
Jan 09, 2015 | 15.36 | 15.36 | 15.36 | 144 | +0.07(+0.46%) | |
Jan 08, 2015 | 15.28 | 15.29 | 15.28 | 15.29 | 1,048 | +0.11(+0.72%) |
Jan 07, 2015 | 15.23 | 15.23 | 15.17 | 15.18 | 2,737 | +0.29(+1.95%) |
Jan 06, 2015 | 14.90 | 14.90 | 14.89 | 14.89 | 1,018 | -0.06(-0.40%) |
Jan 05, 2015 | 14.99 | 14.99 | 14.95 | 14.95 | 1,004 | -0.29(-1.90%) |
Jan 02, 2015 | 15.25 | 15.25 | 15.24 | 15.24 | 1,056 | -0.02(-0.13%) |
Dec 31, 2014 | 15.26 | 15.26 | 15.26 | 0 | +0.13(+0.86%) | |
Dec 30, 2014 | 15.14 | 15.16 | 15.13 | 15.13 | 645 | -0.27(-1.75%) |
Dec 26, 2014 | 15.40 | 15.40 | 15.40 | 70 | +0.28(+1.83%) | |
Dec 24, 2014 | 15.12 | 15.12 | 15.12 | 0 | +0.13(+0.89%) | |
Dec 23, 2014 | 15.06 | 15.06 | 14.99 | 14.99 | 1,234 | +0.02(+0.13%) |
Dec 22, 2014 | 14.92 | 14.97 | 14.92 | 14.97 | 6,020 | +0.37(+2.53%) |
Dec 19, 2014 | 14.50 | 14.60 | 14.50 | 14.60 | 3,125 | +0.11(+0.75%) |
Dec 18, 2014 | 14.45 | 14.49 | 14.45 | 14.49 | 402 | +0.08(+0.57%) |
Dec 17, 2014 | 14.26 | 14.42 | 14.26 | 14.41 | 1,163 | +0.23(+1.62%) |
Dec 16, 2014 | 14.29 | 14.29 | 14.18 | 14.18 | 506 | -0.19(-1.32%) |
Dec 15, 2014 | 14.44 | 14.44 | 14.35 | 14.37 | 1,044 | -0.27(-1.84%) |
Dec 12, 2014 | 14.48 | 14.64 | 14.48 | 14.64 | 1,198 | -0.02(-0.14%) |
Dec 11, 2014 | 14.66 | 14.66 | 14.66 | 14.66 | 332 | +0.17(+1.17%) |
Dec 10, 2014 | 14.58 | 14.58 | 14.49 | 14.49 | 1,507 | -0.03(-0.17%) |
Dec 09, 2014 | 14.65 | 14.65 | 14.40 | 14.52 | 3,359 | -0.18(-1.26%) |
Dec 08, 2014 | 14.76 | 14.76 | 14.70 | 14.70 | 1,732 | -0.12(-0.81%) |
Dec 05, 2014 | 14.66 | 14.66 | 14.66 | 14.82 | 4,366 | +0.16(+1.09%) |
Dec 03, 2014 | 14.66 | 14.66 | 14.66 | 115 | +0.07(+0.48%) | |
Dec 02, 2014 | 14.72 | 14.72 | 14.59 | 14.59 | 3,761 | +0.18(+1.25%) |
Dec 01, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 591 | -0.29(-1.97%) |
Nov 28, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 2,106 | -0.07(-0.47%) |
Nov 26, 2014 | 14.77 | 14.77 | 14.77 | 0 | +0.03(+0.20%) | |
Nov 25, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 291 | +0.10(+0.68%) |
Nov 24, 2014 | 14.58 | 14.70 | 14.58 | 14.64 | 16,125 | -0.15(-1.01%) |
Nov 21, 2014 | 14.73 | 14.79 | 14.73 | 14.79 | 1,727 | +0.26(+1.79%) |
Nov 20, 2014 | 14.45 | 14.53 | 14.45 | 14.53 | 739 | -0.02(-0.14%) |
Nov 19, 2014 | 14.56 | 14.56 | 14.53 | 14.55 | 550 | -0.05(-0.34%) |
Nov 18, 2014 | 14.57 | 14.60 | 14.57 | 14.60 | 908 | -0.01(-0.07%) |
Nov 17, 2014 | 14.83 | 14.60 | 14.61 | 4,571 | -0.22(-1.48%) | |
Nov 14, 2014 | 14.87 | 14.90 | 14.83 | 14.83 | 7,501 | -0.14(-0.94%) |
Nov 13, 2014 | 15.01 | 15.01 | 14.89 | 14.97 | 2,937 | +0.04(+0.27%) |
Nov 12, 2014 | 14.93 | 14.93 | 14.93 | 14.93 | 537 | +0.05(+0.34%) |
Nov 11, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 609 | +0.11(+0.74%) |
Nov 10, 2014 | 14.90 | 14.90 | 14.77 | 14.77 | 1,093 | +0.06(+0.44%) |
Nov 07, 2014 | 14.71 | 14.71 | 14.71 | 14.71 | 318 | -0.08(-0.57%) |
Nov 06, 2014 | 14.64 | 14.86 | 14.64 | 14.79 | 1,180 | -0.08(-0.53%) |
Nov 05, 2014 | 14.88 | 14.88 | 14.87 | 14.87 | 968 | +0.00(+0.02%) |
Nov 04, 2014 | 14.89 | 14.89 | 14.87 | 14.87 | 3,274 | -0.09(-0.59%) |
Nov 03, 2014 | 14.93 | 14.95 | 14.91 | 14.95 | 2,042 | +0.00(+0.02%) |
Oct 31, 2014 | 14.99 | 14.99 | 14.93 | 14.95 | 4,856 | -0.03(-0.20%) |
Oct 30, 2014 | 14.80 | 14.98 | 14.80 | 14.98 | 7,344 | +0.07(+0.47%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 390 | +0.01(+0.07%) |
Oct 28, 2014 | 14.82 | 14.90 | 14.81 | 14.90 | 3,434 | +0.15(+0.99%) |
Oct 27, 2014 | 14.70 | 14.75 | 14.86 | 14.75 | 1,571 | -0.11(-0.71%) |
Oct 24, 2014 | 14.87 | 14.87 | 14.86 | 14.86 | 1,817 | +0.05(+0.33%) |
Oct 23, 2014 | 14.73 | 14.86 | 14.73 | 14.81 | 18,609 | +0.14(+0.95%) |
Oct 22, 2014 | 14.75 | 14.75 | 14.67 | 14.67 | 5,057 | -0.04(-0.27%) |
Oct 21, 2014 | 14.65 | 14.71 | 14.65 | 14.71 | 1,762 | +0.21(+1.45%) |
Oct 20, 2014 | 14.47 | 14.51 | 14.42 | 14.50 | 5,895 | -0.24(-1.63%) |
Oct 17, 2014 | 14.68 | 14.74 | 14.66 | 14.74 | 5,140 | +0.13(+0.89%) |
Oct 16, 2014 | 14.37 | 14.66 | 14.36 | 14.61 | 16,367 | -0.05(-0.38%) |
Oct 15, 2014 | 14.65 | 14.71 | 14.61 | 14.66 | 10,550 | -0.05(-0.31%) |
Oct 14, 2014 | 14.71 | 14.58 | 14.71 | 544 | +0.13(+0.89%) | |
Oct 13, 2014 | 14.65 | 14.65 | 14.56 | 14.58 | 6,271 | +0.29(+2.03%) |
Oct 10, 2014 | 14.46 | 14.46 | 14.29 | 14.29 | 1,859 | -0.20(-1.38%) |
Oct 09, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 4,501 | -0.01(-0.07%) |
Oct 08, 2014 | 14.21 | 14.52 | 14.21 | 14.50 | 8,554 | +0.03(+0.21%) |
Oct 07, 2014 | 14.58 | 14.58 | 14.47 | 14.47 | 3,606 | +0.06(+0.38%) |
Oct 06, 2014 | 14.38 | 14.47 | 14.38 | 14.41 | 7,479 | +0.33(+2.38%) |
Oct 03, 2014 | 13.89 | 14.12 | 13.89 | 14.08 | 30,795 | +0.06(+0.43%) |
Oct 02, 2014 | 14.02 | 14.02 | 13.81 | 14.02 | 4,147 | +0.07(+0.50%) |
Oct 01, 2014 | 14.15 | 14.15 | 13.95 | 13.95 | 7,594 | -0.20(-1.41%) |
Sep 30, 2014 | 14.05 | 14.21 | 14.05 | 14.15 | 12,115 | -0.30(-2.08%) |
Sep 29, 2014 | 14.49 | 14.49 | 14.34 | 14.45 | 7,331 | -0.60(-3.99%) |
Sep 26, 2014 | 15.05 | 15.05 | 15.05 | 15.05 | 825 | +0.07(+0.43%) |
Sep 25, 2014 | 15.05 | 15.05 | 14.98 | 14.98 | 968 | -0.15(-0.96%) |
Sep 24, 2014 | 15.09 | 15.13 | 15.06 | 15.13 | 6,426 | +0.14(+0.93%) |
Sep 23, 2014 | 14.90 | 15.04 | 14.90 | 14.99 | 2,737 | +0.02(+0.10%) |
Sep 22, 2014 | 15.08 | 15.08 | 14.95 | 14.97 | 1,855 | -0.21(-1.35%) |
Sep 19, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,504 | -0.10(-0.65%) |
Sep 18, 2014 | 15.26 | 15.28 | 15.25 | 15.28 | 3,947 | +0.17(+1.13%) |
Sep 17, 2014 | 15.21 | 15.21 | 15.10 | 15.11 | 3,392 | -0.20(-1.31%) |
Sep 16, 2014 | 15.26 | 15.36 | 15.21 | 15.31 | 9,723 | +0.22(+1.46%) |
Sep 15, 2014 | 15.09 | 15.09 | 15.09 | 15.09 | 637 | -0.09(-0.59%) |
Sep 11, 2014 | 15.18 | 15.18 | 15.18 | 5 | -0.07(-0.46%) | |
Sep 10, 2014 | 15.12 | 15.25 | 15.12 | 15.25 | 432 | -0.04(-0.26%) |
Sep 09, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 409 | -0.01(-0.07%) |
Sep 08, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 379 | -0.05(-0.33%) |
Sep 05, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 175 | +0.11(+0.72%) |
Sep 04, 2014 | 15.24 | 15.37 | 15.37 | 15.24 | 4,015 | -0.13(-0.85%) |
Sep 03, 2014 | 15.52 | 15.55 | 15.37 | 15.37 | 3,658 | +0.21(+1.39%) |
Sep 02, 2014 | 15.09 | 15.16 | 15.16 | 1,020 | +0.07(+0.46%) | |
Aug 29, 2014 | 15.09 | 15.09 | 15.09 | 0 | -0.03(-0.17%) | |
Aug 28, 2014 | 15.03 | 15.14 | 15.03 | 15.12 | 9,826 | +0.04(+0.30%) |
Aug 27, 2014 | 15.05 | 15.07 | 15.05 | 15.07 | 1,621 | -0.25(-1.63%) |
Aug 26, 2014 | 15.32 | 15.32 | 15.32 | 15.32 | 363 | +0.15(+0.99%) |
Aug 25, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 697 | +0.10(+0.66%) |
Aug 22, 2014 | 15.11 | 15.11 | 15.06 | 15.07 | 2,325 | +0.02(+0.11%) |
Aug 21, 2014 | 15.17 | 15.17 | 15.05 | 15.05 | 2,171 | -0.22(-1.45%) |
Aug 20, 2014 | 15.25 | 15.30 | 15.25 | 15.28 | 3,055 | +0.12(+0.76%) |
Aug 19, 2014 | 15.15 | 15.19 | 15.15 | 15.16 | 825 | +0.15(+1.00%) |
Aug 18, 2014 | 15.02 | 15.02 | 14.95 | 15.01 | 3,218 | -0.05(-0.33%) |
Aug 15, 2014 | 15.13 | 15.00 | 15.06 | 3,730 | -0.07(-0.46%) | |
Aug 14, 2014 | 15.12 | 15.13 | 15.09 | 15.13 | 3,078 | -0.14(-0.92%) |
Aug 13, 2014 | 15.26 | 15.27 | 15.25 | 15.27 | 1,030 | +0.31(+2.11%) |
Aug 12, 2014 | 14.99 | 14.99 | 14.92 | 14.96 | 2,730 | -0.12(-0.83%) |
Aug 11, 2014 | 15.05 | 15.08 | 15.05 | 15.08 | 2,147 | +0.04(+0.27%) |
Aug 08, 2014 | 14.96 | 15.04 | 14.91 | 15.04 | 3,879 | +0.18(+1.21%) |
Aug 07, 2014 | 14.85 | 14.86 | 14.85 | 14.86 | 1,013 | +0.12(+0.81%) |
Aug 06, 2014 | 14.76 | 14.76 | 14.70 | 14.74 | 574 | -0.02(-0.14%) |
Aug 05, 2014 | 14.71 | 14.76 | 14.71 | 14.76 | 1,380 | -0.00(-0.01%) |
Aug 04, 2014 | 14.76 | 14.80 | 14.75 | 14.76 | 3,452 | -0.17(-1.13%) |
Aug 01, 2014 | 14.92 | 14.94 | 14.91 | 14.93 | 4,945 | -0.18(-1.19%) |
Jul 31, 2014 | 15.00 | 15.14 | 15.00 | 15.11 | 4,782 | +0.16(+1.07%) |
Jul 30, 2014 | 14.95 | 14.99 | 14.91 | 14.95 | 8,484 | +0.42(+2.90%) |
Jul 29, 2014 | 14.39 | 14.53 | 14.39 | 14.53 | 1,520 | +0.61(+4.37%) |
Jul 28, 2014 | 13.92 | 13.92 | 13.92 | 13.92 | 1,476 | -0.03(-0.22%) |
Jul 25, 2014 | 13.95 | 13.95 | 13.95 | 13.95 | 711 | +0.02(+0.14%) |
Jul 24, 2014 | 13.98 | 13.98 | 13.93 | 13.93 | 1,007 | +0.07(+0.51%) |
Jul 23, 2014 | 13.80 | 13.86 | 13.80 | 13.86 | 1,006 | +0.01(+0.10%) |
Jul 22, 2014 | 13.84 | 13.87 | 13.83 | 13.85 | 3,177 | +0.04(+0.25%) |
Jul 18, 2014 | 13.81 | 13.81 | 13.81 | 93 | +0.15(+1.10%) | |
Jul 17, 2014 | 13.73 | 13.73 | 13.64 | 13.66 | 8,334 | -0.11(-0.80%) |
Jul 16, 2014 | 13.77 | 13.77 | 13.77 | 13.77 | 260 | +0.12(+0.88%) |
Jul 15, 2014 | 13.70 | 13.70 | 13.61 | 13.65 | 4,662 | +0.02(+0.15%) |
Jul 14, 2014 | 13.61 | 13.63 | 13.61 | 13.63 | 345 | -0.07(-0.51%) |
Jul 10, 2014 | 13.70 | 13.70 | 13.70 | 11 | -0.01(-0.07%) | |
Jul 09, 2014 | 13.73 | 13.76 | 13.69 | 13.71 | 6,112 | -0.11(-0.83%) |
Jul 08, 2014 | 13.89 | 13.89 | 13.82 | 13.82 | 2,709 | +0.02(+0.18%) |
Jul 07, 2014 | 13.88 | 13.88 | 13.72 | 13.80 | 12,082 | -0.08(-0.58%) |
Jul 03, 2014 | 13.88 | 13.88 | 13.88 | 0 | -0.02(-0.18%) | |
Jul 02, 2014 | 13.89 | 13.90 | 13.88 | 13.90 | 18,458 | +0.12(+0.83%) |
Jul 01, 2014 | 13.78 | 13.86 | 13.78 | 13.79 | 9,266 | +0.06(+0.44%) |
Jun 30, 2014 | 13.60 | 13.74 | 13.60 | 13.73 | 55,088 | -0.07(-0.51%) |
Jun 27, 2014 | 13.71 | 13.80 | 13.70 | 13.80 | 1,476 | +0.25(+1.85%) |
Jun 26, 2014 | 13.60 | 13.60 | 13.54 | 13.55 | 38,262 | -0.07(-0.48%) |
Jun 25, 2014 | 13.56 | 13.62 | 13.56 | 13.62 | 10,255 | +0.05(+0.34%) |
Jun 24, 2014 | 13.65 | 13.65 | 13.56 | 13.57 | 3,837 | -0.04(-0.32%) |
Jun 23, 2014 | 13.64 | 13.64 | 13.60 | 13.61 | 8,167 | -0.17(-1.20%) |
Jun 20, 2014 | 13.80 | 13.81 | 13.78 | 13.78 | 6,830 | -0.29(-2.06%) |
Jun 19, 2014 | 13.84 | 14.07 | 13.82 | 14.07 | 96,348 | +0.23(+1.66%) |
Jun 18, 2014 | 13.75 | 13.84 | 13.75 | 13.84 | 1,819 | +0.08(+0.58%) |
Jun 17, 2014 | 13.76 | 13.76 | 13.74 | 13.76 | 2,077 | -0.06(-0.43%) |
Jun 16, 2014 | 13.81 | 13.82 | 13.81 | 13.82 | 445 | -0.01(-0.07%) |
Jun 13, 2014 | 13.85 | 13.85 | 13.83 | 13.83 | 1,028 | +0.18(+1.30%) |
Jun 12, 2014 | 13.65 | 13.65 | 13.65 | 13.65 | 193 | +0.01(+0.09%) |
Jun 11, 2014 | 13.65 | 13.65 | 13.64 | 13.64 | 1,619 | -0.21(-1.52%) |
Jun 10, 2014 | 13.76 | 13.85 | 13.76 | 13.85 | 1,620 | -0.07(-0.50%) |
Jun 06, 2014 | 13.89 | 13.92 | 13.87 | 13.92 | 4,037 | -0.01(-0.07%) |
Jun 05, 2014 | 13.88 | 13.93 | 13.88 | 13.93 | 3,423 | +0.22(+1.60%) |
Jun 04, 2014 | 13.66 | 13.76 | 13.66 | 13.71 | 12,075 | -0.16(-1.19%) |
Jun 03, 2014 | 13.77 | 13.90 | 13.77 | 13.88 | 8,044 | +0.19(+1.35%) |
Jun 02, 2014 | 13.65 | 13.69 | 13.60 | 13.69 | 7,471 | +0.12(+0.88%) |
May 30, 2014 | 13.57 | 13.57 | 13.57 | 13.57 | 430 | +0.13(+0.97%) |
May 29, 2014 | 13.37 | 13.44 | 13.35 | 13.44 | 10,875 | +0.02(+0.15%) |
May 28, 2014 | 13.42 | 13.42 | 13.42 | 13.42 | 716 | +0.11(+0.83%) |
May 27, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 549 | +0.20(+1.53%) |
May 23, 2014 | 13.11 | 13.11 | 13.11 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 860 | -0.02(-0.15%) |
May 21, 2014 | 13.08 | 13.13 | 13.07 | 13.13 | 2,895 | +0.15(+1.16%) |
May 20, 2014 | 12.98 | 13.02 | 12.97 | 12.98 | 25,494 | -0.06(-0.46%) |
May 19, 2014 | 12.97 | 13.04 | 12.97 | 13.04 | 18,311 | -0.08(-0.61%) |
May 16, 2014 | 13.07 | 13.12 | 13.07 | 13.12 | 1,398 | +0.10(+0.77%) |
May 15, 2014 | 12.98 | 13.02 | 12.98 | 13.02 | 3,442 | +0.20(+1.56%) |
May 14, 2014 | 12.88 | 12.89 | 12.82 | 12.82 | 35,467 | +0.14(+1.10%) |
May 13, 2014 | 12.71 | 12.79 | 12.68 | 12.68 | 1,990 | +0.00(+0.00%) |
May 12, 2014 | 12.70 | 12.76 | 12.68 | 12.68 | 7,748 | +0.27(+2.18%) |
May 09, 2014 | 12.35 | 12.41 | 12.35 | 12.41 | 28,308 | +0.13(+1.10%) |
May 08, 2014 | 12.16 | 12.30 | 12.16 | 12.28 | 6,848 | -0.07(-0.61%) |
May 07, 2014 | 12.29 | 12.36 | 12.29 | 12.35 | 6,876 | -0.12(-0.96%) |
May 06, 2014 | 12.49 | 12.49 | 12.47 | 12.47 | 2,041 | +0.02(+0.16%) |
May 05, 2014 | 12.51 | 12.52 | 12.44 | 12.45 | 3,706 | -0.12(-0.95%) |
May 02, 2014 | 12.50 | 12.65 | 12.48 | 12.57 | 32,986 | -0.04(-0.32%) |
May 01, 2014 | 12.57 | 12.65 | 12.57 | 12.61 | 6,210 | +0.05(+0.40%) |
Apr 30, 2014 | 12.55 | 12.72 | 12.55 | 12.56 | 7,021 | -0.21(-1.68%) |
Apr 29, 2014 | 12.70 | 12.80 | 12.70 | 12.78 | 5,509 | +0.29(+2.28%) |
Apr 28, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,165 | +0.12(+0.97%) |
Apr 25, 2014 | 12.35 | 12.42 | 12.31 | 12.37 | 26,470 | -0.13(-1.04%) |
Apr 24, 2014 | 12.52 | 12.52 | 12.49 | 12.50 | 6,063 | -0.12(-0.95%) |
Apr 23, 2014 | 12.49 | 12.62 | 12.49 | 12.62 | 2,964 | -0.18(-1.41%) |
Apr 22, 2014 | 12.93 | 12.93 | 12.77 | 12.80 | 2,765 | -0.14(-1.08%) |
Apr 21, 2014 | 13.04 | 13.04 | 12.88 | 12.94 | 22,962 | +0.00(+0.00%) |
Apr 17, 2014 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.31%) | |
Apr 16, 2014 | 12.92 | 12.92 | 12.90 | 12.90 | 1,429 | -0.04(-0.31%) |
Apr 15, 2014 | 12.89 | 12.94 | 12.80 | 12.94 | 11,547 | -0.09(-0.69%) |
Apr 14, 2014 | 12.82 | 13.10 | 12.82 | 13.03 | 3,691 | +0.13(+1.01%) |
Apr 11, 2014 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 13.00 | 13.03 | 12.90 | 12.90 | 16,245 | -0.15(-1.15%) |
Apr 09, 2014 | 13.01 | 13.05 | 13.00 | 13.05 | 10,847 | +0.10(+0.77%) |
Apr 08, 2014 | 12.85 | 12.95 | 12.85 | 12.95 | 2,371 | +0.17(+1.33%) |
Apr 07, 2014 | 12.80 | 12.85 | 12.77 | 12.78 | 8,887 | -0.02(-0.16%) |
Apr 04, 2014 | 12.79 | 12.85 | 12.72 | 12.80 | 0 | +0.12(+0.95%) |
Apr 03, 2014 | 12.82 | 12.84 | 12.68 | 12.68 | 3,831 | -0.24(-1.86%) |
Apr 02, 2014 | 12.88 | 12.95 | 12.87 | 12.92 | 16,911 | +0.42(+3.36%) |