Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.16 | 14.50 | 13.57 | 13.57 | 4,718 | -0.49(-3.49%) |
Apr 29, 2015 | 14.25 | 14.25 | 14.03 | 14.06 | 830 | -0.49(-3.37%) |
Apr 28, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 200 | +0.10(+0.69%) |
Apr 27, 2015 | 14.75 | 14.76 | 14.36 | 14.45 | 2,400 | -0.35(-2.36%) |
Apr 24, 2015 | 15.25 | 15.25 | 14.80 | 14.80 | 2,400 | -0.45(-2.95%) |
Apr 23, 2015 | 14.87 | 15.34 | 14.63 | 15.25 | 6,100 | +0.19(+1.23%) |
Apr 22, 2015 | 15.40 | 15.40 | 14.97 | 15.06 | 3,306 | -0.35(-2.24%) |
Apr 21, 2015 | 16.25 | 16.40 | 15.11 | 15.41 | 5,035 | -0.66(-4.11%) |
Apr 20, 2015 | 16.24 | 16.25 | 16.00 | 16.07 | 5,720 | +0.22(+1.39%) |
Apr 17, 2015 | 15.50 | 16.00 | 15.50 | 15.85 | 4,944 | +0.35(+2.26%) |
Apr 16, 2015 | 15.25 | 15.70 | 15.10 | 15.50 | 9,551 | +0.35(+2.31%) |
Apr 15, 2015 | 14.60 | 15.15 | 14.60 | 15.15 | 13,594 | +0.65(+4.48%) |
Apr 14, 2015 | 14.15 | 14.50 | 13.95 | 14.50 | 9,700 | +0.17(+1.19%) |
Apr 13, 2015 | 14.10 | 14.41 | 14.10 | 14.33 | 5,665 | +0.23(+1.63%) |
Apr 10, 2015 | 13.75 | 14.10 | 13.65 | 14.10 | 8,000 | +0.30(+2.17%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.75 | 13.80 | 4,220 | -0.30(-2.13%) |
Apr 08, 2015 | 14.07 | 14.25 | 13.88 | 14.10 | 6,785 | +0.16(+1.15%) |
Apr 07, 2015 | 13.51 | 13.94 | 13.50 | 13.94 | 17,632 | +0.44(+3.26%) |
Apr 06, 2015 | 13.31 | 13.70 | 13.31 | 13.50 | 16,649 | +0.04(+0.30%) |
Apr 02, 2015 | 13.46 | 13.46 | 13.46 | 0 | +0.56(+4.34%) | |
Apr 01, 2015 | 13.25 | 13.25 | 12.75 | 12.90 | 8,062 | +0.04(+0.31%) |
Mar 31, 2015 | 12.51 | 13.01 | 12.50 | 12.86 | 8,100 | +0.21(+1.66%) |
Mar 30, 2015 | 12.65 | 12.65 | 12.60 | 12.65 | 2,200 | +0.05(+0.40%) |
Mar 27, 2015 | 12.95 | 12.95 | 12.60 | 12.60 | 2,793 | -0.35(-2.70%) |
Mar 26, 2015 | 12.50 | 13.00 | 12.50 | 12.95 | 15,300 | +0.25(+1.97%) |
Mar 25, 2015 | 12.50 | 12.75 | 12.26 | 12.70 | 11,966 | +0.45(+3.67%) |
Mar 24, 2015 | 12.25 | 12.50 | 12.25 | 12.25 | 6,874 | +0.25(+2.08%) |
Mar 23, 2015 | 12.00 | 12.35 | 12.00 | 12.00 | 6,065 | +0.04(+0.33%) |
Mar 20, 2015 | 12.05 | 12.24 | 11.96 | 11.96 | 16,980 | -0.09(-0.75%) |
Mar 19, 2015 | 12.80 | 12.88 | 12.00 | 12.05 | 26,270 | -0.55(-4.37%) |
Mar 18, 2015 | 12.01 | 12.75 | 12.00 | 12.60 | 3,110 | +0.60(+5.00%) |
Mar 17, 2015 | 11.81 | 12.04 | 11.49 | 12.00 | 5,506 | -0.04(-0.33%) |
Mar 16, 2015 | 12.00 | 12.10 | 11.85 | 12.04 | 11,756 | -0.21(-1.71%) |
Mar 13, 2015 | 12.50 | 12.50 | 12.19 | 12.25 | 1,900 | +0.05(+0.41%) |
Mar 12, 2015 | 12.01 | 12.50 | 12.00 | 12.20 | 5,680 | +0.00(+0.00%) |
Mar 11, 2015 | 12.55 | 12.55 | 12.20 | 12.20 | 1,935 | -0.30(-2.40%) |
Mar 10, 2015 | 12.50 | 12.50 | 12.18 | 12.50 | 989 | +0.00(+0.00%) |
Mar 09, 2015 | 13.00 | 13.00 | 12.50 | 12.50 | 607 | -0.46(-3.55%) |
Mar 06, 2015 | 12.75 | 12.96 | 12.55 | 12.96 | 4,701 | +0.42(+3.35%) |
Mar 05, 2015 | 12.05 | 13.00 | 12.05 | 12.54 | 7,528 | +0.14(+1.13%) |
Mar 04, 2015 | 12.15 | 12.75 | 11.90 | 12.40 | 6,052 | +0.50(+4.20%) |
Mar 03, 2015 | 12.20 | 12.00 | 11.90 | 5,752 | -0.50(-4.03%) | |
Mar 02, 2015 | 12.30 | 12.50 | 12.30 | 12.40 | 5,150 | +0.20(+1.64%) |
Feb 27, 2015 | 12.45 | 12.45 | 12.20 | 12.20 | 1,417 | -0.44(-3.48%) |
Feb 26, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 410 | +0.14(+1.12%) |
Feb 25, 2015 | 12.60 | 12.60 | 12.50 | 12.50 | 2,200 | -0.20(-1.57%) |
Feb 24, 2015 | 12.71 | 13.25 | 12.60 | 12.70 | 4,420 | -0.55(-4.15%) |
Feb 23, 2015 | 13.20 | 13.25 | 13.20 | 13.25 | 2,100 | +0.00(+0.00%) |
Feb 20, 2015 | 14.25 | 14.25 | 13.25 | 13.25 | 3,700 | -1.15(-7.99%) |
Feb 19, 2015 | 14.50 | 14.50 | 14.00 | 14.40 | 2,690 | +0.25(+1.77%) |
Feb 17, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.25(-1.74%) | |
Feb 13, 2015 | 14.40 | 14.40 | 14.40 | 0 | -0.46(-3.10%) | |
Feb 12, 2015 | 14.95 | 15.00 | 14.72 | 14.86 | 1,470 | -0.04(-0.27%) |
Feb 11, 2015 | 14.25 | 14.90 | 14.18 | 14.90 | 5,948 | +0.70(+4.93%) |
Feb 10, 2015 | 14.25 | 14.36 | 13.85 | 14.20 | 4,054 | -0.05(-0.35%) |
Feb 09, 2015 | 14.11 | 14.62 | 14.11 | 14.25 | 2,465 | -0.50(-3.39%) |
Feb 06, 2015 | 13.05 | 14.75 | 13.05 | 14.75 | 11,450 | +1.70(+13.03%) |
Feb 05, 2015 | 12.64 | 13.05 | 12.47 | 13.05 | 10,890 | +0.35(+2.76%) |
Feb 04, 2015 | 11.80 | 12.90 | 11.80 | 12.70 | 9,202 | +1.19(+10.34%) |
Feb 03, 2015 | 12.52 | 12.73 | 11.41 | 11.51 | 11,432 | -0.89(-7.18%) |
Feb 02, 2015 | 13.70 | 13.70 | 12.40 | 12.40 | 15,909 | -1.40(-10.14%) |
Jan 30, 2015 | 14.27 | 14.27 | 13.80 | 13.80 | 890 | -0.80(-5.48%) |
Jan 29, 2015 | 14.32 | 14.60 | 14.00 | 14.60 | 8,600 | +0.00(+0.00%) |
Jan 28, 2015 | 14.51 | 14.60 | 14.40 | 14.60 | 436 | -0.16(-1.08%) |
Jan 27, 2015 | 14.50 | 14.76 | 14.44 | 14.76 | 1,953 | +0.11(+0.75%) |
Jan 26, 2015 | 14.47 | 14.69 | 14.47 | 14.65 | 1,788 | +0.45(+3.17%) |
Jan 23, 2015 | 13.75 | 14.50 | 13.75 | 14.20 | 3,600 | +0.35(+2.53%) |
Jan 22, 2015 | 13.25 | 13.85 | 13.00 | 13.85 | 9,120 | +0.75(+5.73%) |
Jan 21, 2015 | 13.00 | 13.40 | 13.00 | 13.10 | 2,404 | +0.02(+0.15%) |
Jan 20, 2015 | 13.50 | 13.50 | 13.08 | 13.08 | 7,045 | -0.32(-2.39%) |
Jan 19, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 260 | +0.24(+1.82%) |
Jan 16, 2015 | 13.00 | 13.31 | 13.00 | 13.16 | 3,735 | +0.42(+3.30%) |
Jan 15, 2015 | 12.75 | 12.96 | 12.74 | 12.74 | 3,442 | -0.36(-2.75%) |
Jan 14, 2015 | 12.26 | 13.10 | 12.26 | 13.10 | 2,842 | +0.18(+1.39%) |
Jan 13, 2015 | 13.45 | 13.45 | 12.92 | 12.92 | 1,638 | -0.49(-3.65%) |
Jan 12, 2015 | 12.95 | 13.41 | 12.25 | 13.41 | 12,905 | +0.41(+3.15%) |
Jan 09, 2015 | 14.00 | 14.13 | 12.60 | 13.00 | 22,590 | -1.10(-7.80%) |
Jan 08, 2015 | 14.92 | 14.92 | 14.10 | 14.10 | 15,669 | -0.75(-5.05%) |
Jan 07, 2015 | 15.30 | 15.38 | 14.85 | 14.85 | 4,700 | -0.30(-1.98%) |
Jan 06, 2015 | 15.35 | 15.70 | 14.95 | 15.15 | 4,690 | -0.20(-1.30%) |
Jan 05, 2015 | 15.99 | 16.00 | 15.35 | 15.35 | 4,019 | -0.60(-3.76%) |
Jan 02, 2015 | 15.01 | 15.95 | 14.50 | 15.95 | 15,548 | +1.00(+6.69%) |
Dec 31, 2014 | 14.95 | 14.95 | 14.95 | 0 | -0.55(-3.55%) | |
Dec 30, 2014 | 14.72 | 15.50 | 14.65 | 15.50 | 8,350 | +0.54(+3.61%) |
Dec 29, 2014 | 16.49 | 16.49 | 14.45 | 14.96 | 8,665 | -1.09(-6.79%) |
Dec 24, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 15.23 | 16.06 | 15.00 | 16.05 | 6,228 | +1.11(+7.43%) |
Dec 22, 2014 | 15.24 | 15.30 | 14.80 | 14.94 | 2,857 | +0.17(+1.15%) |
Dec 19, 2014 | 14.90 | 15.08 | 14.53 | 14.77 | 1,892 | -0.23(-1.53%) |
Dec 18, 2014 | 15.30 | 15.40 | 15.00 | 15.00 | 1,210 | -0.05(-0.33%) |
Dec 17, 2014 | 14.75 | 15.25 | 14.75 | 15.05 | 1,820 | +0.49(+3.37%) |
Dec 16, 2014 | 14.75 | 14.56 | 2,956 | +0.31(+2.18%) | ||
Dec 15, 2014 | 14.55 | 14.55 | 14.08 | 14.25 | 4,517 | -0.25(-1.72%) |
Dec 12, 2014 | 14.80 | 14.80 | 14.50 | 14.50 | 1,900 | -0.63(-4.16%) |
Dec 11, 2014 | 14.85 | 15.13 | 14.73 | 15.13 | 1,815 | +0.68(+4.71%) |
Dec 10, 2014 | 15.50 | 15.50 | 14.00 | 14.45 | 1,600 | -1.15(-7.37%) |
Dec 09, 2014 | 15.50 | 15.87 | 15.50 | 15.60 | 1,863 | -0.12(-0.76%) |
Dec 08, 2014 | 16.28 | 16.35 | 15.71 | 15.72 | 4,571 | -0.31(-1.93%) |
Dec 05, 2014 | 16.03 | 15.60 | 16.03 | 821 | +0.43(+2.76%) | |
Dec 04, 2014 | 15.42 | 16.00 | 15.28 | 15.60 | 2,700 | -0.26(-1.64%) |
Dec 03, 2014 | 14.99 | 15.90 | 14.99 | 15.86 | 4,609 | +1.30(+8.93%) |
Dec 02, 2014 | 15.04 | 15.05 | 14.55 | 14.56 | 12,878 | -0.44(-2.93%) |
Dec 01, 2014 | 15.00 | 15.13 | 14.75 | 15.00 | 1,480 | -0.26(-1.70%) |
Nov 28, 2014 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | +0.26(+1.73%) |
Nov 27, 2014 | 14.75 | 15.00 | 14.75 | 15.00 | 692 | -0.02(-0.13%) |
Nov 26, 2014 | 14.75 | 15.03 | 14.75 | 15.02 | 828 | +0.21(+1.42%) |
Nov 25, 2014 | 15.14 | 15.14 | 14.81 | 14.81 | 2,147 | -0.24(-1.59%) |
Nov 24, 2014 | 15.35 | 15.35 | 15.05 | 15.05 | 800 | -0.39(-2.53%) |
Nov 21, 2014 | 15.43 | 15.44 | 15.43 | 15.44 | 635 | +0.09(+0.59%) |
Nov 20, 2014 | 15.87 | 15.87 | 15.35 | 15.35 | 5,200 | -0.49(-3.09%) |
Nov 19, 2014 | 15.85 | 16.00 | 15.73 | 15.84 | 1,683 | +0.04(+0.25%) |
Nov 18, 2014 | 15.75 | 16.00 | 15.75 | 15.80 | 4,926 | +0.12(+0.77%) |
Nov 17, 2014 | 15.51 | 16.10 | 15.51 | 15.68 | 10,294 | -0.25(-1.57%) |
Nov 14, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 100 | -0.03(-0.19%) |
Nov 13, 2014 | 16.20 | 16.26 | 15.88 | 15.96 | 1,500 | -0.04(-0.25%) |
Nov 12, 2014 | 16.08 | 16.08 | 15.93 | 16.00 | 643 | -0.05(-0.31%) |
Nov 11, 2014 | 16.50 | 16.50 | 15.91 | 16.05 | 7,520 | -0.11(-0.68%) |
Nov 10, 2014 | 15.69 | 16.16 | 15.69 | 16.16 | 1,962 | +0.32(+2.02%) |
Nov 07, 2014 | 14.80 | 16.00 | 14.74 | 15.84 | 15,466 | +1.04(+7.03%) |
Nov 06, 2014 | 15.65 | 16.00 | 14.59 | 14.80 | 12,928 | -0.84(-5.37%) |
Nov 05, 2014 | 16.00 | 17.50 | 15.64 | 15.64 | 13,288 | -1.26(-7.46%) |
Nov 04, 2014 | 16.55 | 17.14 | 16.55 | 16.90 | 4,130 | +0.28(+1.68%) |
Nov 03, 2014 | 16.82 | 16.94 | 16.60 | 16.62 | 650 | -0.23(-1.36%) |
Oct 31, 2014 | 17.50 | 17.50 | 16.85 | 16.85 | 2,080 | -0.19(-1.12%) |
Oct 30, 2014 | 17.39 | 17.39 | 17.04 | 17.04 | 306 | -0.02(-0.12%) |
Oct 29, 2014 | 16.50 | 17.06 | 16.25 | 17.06 | 2,200 | -0.04(-0.23%) |
Oct 28, 2014 | 17.30 | 17.30 | 17.10 | 17.10 | 618 | +0.10(+0.59%) |
Oct 27, 2014 | 16.38 | 17.00 | 16.38 | 17.00 | 3,180 | +0.64(+3.91%) |
Oct 24, 2014 | 16.20 | 16.36 | 16.20 | 16.36 | 2,449 | +0.07(+0.43%) |
Oct 23, 2014 | 16.26 | 16.44 | 16.19 | 16.29 | 4,420 | +0.54(+3.43%) |
Oct 22, 2014 | 16.25 | 16.25 | 15.75 | 15.75 | 9,228 | -0.21(-1.32%) |
Oct 21, 2014 | 16.00 | 16.00 | 15.80 | 15.96 | 3,620 | +0.23(+1.46%) |
Oct 20, 2014 | 15.91 | 15.91 | 15.70 | 15.73 | 12,900 | -0.04(-0.25%) |
Oct 17, 2014 | 16.10 | 16.25 | 15.70 | 15.77 | 2,140 | -0.08(-0.50%) |
Oct 16, 2014 | 15.36 | 16.40 | 15.36 | 15.85 | 2,551 | +0.48(+3.12%) |
Oct 15, 2014 | 15.69 | 15.92 | 15.37 | 15.37 | 2,370 | -0.33(-2.10%) |
Oct 14, 2014 | 15.02 | 15.93 | 15.02 | 15.70 | 4,768 | -0.46(-2.85%) |
Oct 10, 2014 | 16.16 | 16.16 | 16.16 | 0 | -0.09(-0.55%) | |
Oct 09, 2014 | 17.11 | 17.11 | 16.25 | 16.25 | 20,000 | -1.00(-5.80%) |
Oct 08, 2014 | 16.76 | 17.25 | 16.76 | 17.25 | 1,378 | +0.08(+0.47%) |
Oct 07, 2014 | 18.00 | 18.00 | 17.17 | 17.17 | 1,810 | -0.94(-5.19%) |
Oct 06, 2014 | 18.50 | 18.50 | 18.11 | 18.11 | 1,452 | -0.77(-4.08%) |
Oct 03, 2014 | 18.66 | 18.88 | 18.41 | 18.88 | 13,899 | +0.23(+1.23%) |
Oct 02, 2014 | 18.88 | 19.00 | 18.50 | 18.65 | 14,630 | -0.35(-1.84%) |
Oct 01, 2014 | 19.21 | 19.21 | 19.00 | 19.00 | 700 | -0.50(-2.56%) |
Sep 30, 2014 | 20.01 | 20.35 | 19.50 | 19.50 | 1,986 | -0.68(-3.39%) |
Sep 29, 2014 | 20.04 | 20.50 | 20.04 | 20.18 | 2,750 | +0.04(+0.17%) |
Sep 26, 2014 | 20.00 | 20.15 | 19.85 | 20.15 | 4,775 | +0.45(+2.28%) |
Sep 25, 2014 | 19.79 | 19.79 | 19.65 | 19.70 | 6,500 | -0.30(-1.50%) |
Sep 24, 2014 | 20.43 | 20.43 | 19.68 | 20.00 | 2,145 | +0.05(+0.25%) |
Sep 23, 2014 | 19.90 | 20.00 | 19.80 | 19.95 | 4,633 | +0.35(+1.79%) |
Sep 22, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 1,442 | +0.00(+0.00%) |
Sep 19, 2014 | 19.25 | 19.60 | 19.25 | 19.60 | 3,842 | +0.20(+1.03%) |
Sep 18, 2014 | 19.32 | 19.41 | 19.29 | 19.40 | 2,530 | +0.39(+2.05%) |
Sep 17, 2014 | 18.79 | 19.01 | 18.79 | 19.01 | 690 | +0.11(+0.58%) |
Sep 16, 2014 | 18.90 | 18.91 | 18.85 | 18.90 | 4,906 | -0.20(-1.05%) |
Sep 15, 2014 | 18.76 | 19.20 | 18.76 | 19.10 | 1,486 | -0.03(-0.16%) |
Sep 12, 2014 | 18.89 | 19.13 | 18.89 | 19.13 | 400 | +0.51(+2.74%) |
Sep 11, 2014 | 19.49 | 19.49 | 18.62 | 18.62 | 2,600 | -0.39(-2.05%) |
Sep 10, 2014 | 18.92 | 19.01 | 18.92 | 19.01 | 300 | -0.22(-1.14%) |
Sep 09, 2014 | 18.69 | 19.27 | 18.69 | 19.23 | 28,500 | +0.18(+0.94%) |
Sep 08, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 201 | +0.00(+0.00%) |
Sep 05, 2014 | 19.05 | 19.00 | 19.05 | 11,478 | +0.00(+0.00%) | |
Sep 04, 2014 | 19.05 | 18.94 | 19.05 | 6,999 | +0.00(+0.00%) | |
Sep 03, 2014 | 19.40 | 19.41 | 19.00 | 19.05 | 11,765 | -0.46(-2.36%) |
Sep 02, 2014 | 19.20 | 19.75 | 19.20 | 19.51 | 10,040 | +0.21(+1.09%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.09(+0.47%) | |
Aug 28, 2014 | 18.87 | 19.28 | 18.86 | 19.21 | 3,870 | +0.46(+2.45%) |
Aug 27, 2014 | 18.62 | 19.00 | 18.62 | 18.75 | 1,507 | +0.17(+0.91%) |
Aug 26, 2014 | 18.52 | 18.48 | 18.58 | 1,115 | +0.06(+0.32%) | |
Aug 25, 2014 | 18.65 | 18.75 | 18.25 | 18.52 | 13,889 | -0.02(-0.11%) |
Aug 22, 2014 | 18.54 | 18.54 | 11,805 | -0.97(-4.97%) | ||
Aug 21, 2014 | 19.77 | 19.77 | 19.25 | 19.51 | 3,130 | -0.32(-1.61%) |
Aug 20, 2014 | 19.88 | 20.32 | 19.50 | 19.83 | 4,603 | -0.07(-0.35%) |
Aug 19, 2014 | 20.73 | 19.90 | 19.90 | 1,689 | -0.55(-2.69%) | |
Aug 18, 2014 | 19.65 | 20.50 | 19.65 | 20.45 | 2,651 | +0.80(+4.07%) |
Aug 15, 2014 | 20.24 | 20.24 | 19.50 | 19.65 | 13,240 | -0.73(-3.58%) |
Aug 14, 2014 | 20.75 | 20.02 | 20.38 | 2,100 | -0.11(-0.54%) | |
Aug 13, 2014 | 21.09 | 21.09 | 20.49 | 20.49 | 4,860 | -0.73(-3.44%) |
Aug 12, 2014 | 21.10 | 21.44 | 21.10 | 21.22 | 2,701 | +0.00(+0.00%) |
Aug 11, 2014 | 21.20 | 21.30 | 21.00 | 21.22 | 4,230 | -0.73(-3.33%) |
Aug 08, 2014 | 21.75 | 21.95 | 21.60 | 21.95 | 3,493 | +0.45(+2.09%) |
Aug 07, 2014 | 20.70 | 22.00 | 20.70 | 21.50 | 19,473 | +0.90(+4.37%) |
Aug 06, 2014 | 20.00 | 20.60 | 20.00 | 20.60 | 2,029 | +0.38(+1.88%) |
Aug 05, 2014 | 20.71 | 20.71 | 20.07 | 20.22 | 12,233 | -0.68(-3.25%) |
Aug 01, 2014 | 20.90 | 20.90 | 20.90 | 0 | +0.15(+0.72%) | |
Jul 31, 2014 | 21.10 | 21.10 | 20.75 | 20.75 | 2,360 | -0.67(-3.13%) |
Jul 30, 2014 | 20.46 | 21.48 | 20.46 | 21.42 | 3,891 | +0.82(+3.98%) |
Jul 29, 2014 | 20.40 | 20.80 | 20.20 | 20.60 | 33,255 | +0.85(+4.30%) |
Jul 28, 2014 | 18.93 | 19.75 | 123,208 | -3.50(-15.05%) | ||
Jul 25, 2014 | 23.25 | 23.75 | 23.25 | 23.25 | 2,330 | +0.25(+1.09%) |
Jul 24, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 550 | -0.75(-3.16%) |
Jul 23, 2014 | 23.75 | 24.00 | 23.56 | 23.75 | 2,400 | +0.16(+0.68%) |
Jul 22, 2014 | 23.24 | 23.75 | 23.24 | 23.59 | 2,100 | +0.59(+2.57%) |
Jul 21, 2014 | 23.85 | 23.85 | 22.92 | 23.00 | 5,647 | -0.89(-3.73%) |
Jul 18, 2014 | 24.55 | 24.55 | 23.89 | 23.89 | 1,720 | -0.61(-2.49%) |
Jul 17, 2014 | 24.53 | 24.75 | 24.40 | 24.50 | 6,500 | -0.29(-1.17%) |
Jul 16, 2014 | 25.00 | 25.00 | 24.79 | 24.79 | 4,376 | -0.10(-0.40%) |
Jul 15, 2014 | 25.65 | 25.65 | 24.66 | 24.89 | 2,049 | -0.76(-2.96%) |
Jul 14, 2014 | 26.00 | 26.10 | 25.65 | 25.65 | 2,438 | -0.50(-1.91%) |
Jul 11, 2014 | 25.75 | 26.25 | 25.75 | 26.15 | 735 | +0.52(+2.03%) |
Jul 10, 2014 | 25.00 | 25.63 | 25.00 | 25.63 | 1,643 | +0.18(+0.71%) |
Jul 09, 2014 | 25.50 | 25.75 | 25.40 | 25.45 | 2,090 | +0.20(+0.79%) |
Jul 08, 2014 | 25.75 | 25.75 | 24.59 | 25.25 | 2,610 | -0.10(-0.39%) |
Jul 07, 2014 | 25.50 | 25.69 | 25.35 | 25.35 | 1,479 | -0.15(-0.59%) |
Jul 03, 2014 | 25.50 | 25.50 | 0 | +0.29(+1.15%) | ||
Jul 02, 2014 | 24.86 | 25.75 | 24.85 | 25.21 | 3,873 | +0.96(+3.96%) |
Jun 30, 2014 | 24.25 | 24.25 | 24.25 | 0 | -1.00(-3.96%) | |
Jun 27, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.10(+0.40%) |
Jun 26, 2014 | 25.50 | 25.50 | 24.54 | 25.15 | 2,700 | -0.60(-2.33%) |
Jun 25, 2014 | 25.85 | 26.50 | 25.75 | 25.75 | 500 | +0.35(+1.38%) |
Jun 24, 2014 | 26.50 | 26.61 | 25.40 | 25.40 | 1,960 | -1.34(-5.01%) |
Jun 23, 2014 | 27.24 | 27.24 | 26.44 | 26.74 | 3,236 | +0.09(+0.34%) |
Jun 20, 2014 | 26.75 | 26.86 | 26.30 | 26.65 | 22,260 | -0.35(-1.30%) |
Jun 19, 2014 | 27.13 | 27.33 | 27.00 | 27.00 | 4,425 | -0.15(-0.55%) |
Jun 18, 2014 | 27.15 | 27.15 | 26.65 | 27.15 | 12,026 | -0.08(-0.29%) |
Jun 17, 2014 | 26.40 | 27.71 | 26.40 | 27.23 | 2,184 | +0.73(+2.75%) |
Jun 16, 2014 | 26.50 | 26.50 | 26.00 | 26.50 | 4,763 | -0.44(-1.63%) |
Jun 13, 2014 | 27.00 | 27.25 | 26.94 | 26.94 | 385 | +0.54(+2.05%) |
Jun 12, 2014 | 26.35 | 26.78 | 26.35 | 26.40 | 3,900 | -0.10(-0.38%) |
Jun 11, 2014 | 26.62 | 26.62 | 26.50 | 26.50 | 1,975 | -0.35(-1.30%) |
Jun 10, 2014 | 26.50 | 26.85 | 26.45 | 26.85 | 2,510 | +0.10(+0.37%) |
Jun 06, 2014 | 26.41 | 27.19 | 26.41 | 26.75 | 560 | +0.75(+2.88%) |
Jun 05, 2014 | 25.41 | 26.00 | 25.41 | 26.00 | 7,767 | +0.53(+2.08%) |
Jun 04, 2014 | 25.55 | 25.60 | 25.45 | 25.47 | 3,512 | -0.13(-0.51%) |
Jun 03, 2014 | 25.80 | 26.15 | 25.60 | 25.60 | 7,883 | -0.40(-1.54%) |
Jun 02, 2014 | 26.60 | 26.83 | 25.50 | 26.00 | 19,770 | -0.60(-2.26%) |
May 30, 2014 | 27.50 | 27.50 | 26.60 | 26.60 | 11,200 | -0.40(-1.48%) |
May 29, 2014 | 27.65 | 28.01 | 27.00 | 27.00 | 2,918 | -0.40(-1.46%) |
May 28, 2014 | 27.12 | 27.65 | 27.00 | 27.40 | 2,291 | +0.85(+3.20%) |
May 27, 2014 | 26.90 | 26.90 | 26.55 | 26.55 | 3,800 | -0.45(-1.67%) |
May 26, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | -0.11(-0.41%) |
May 23, 2014 | 26.98 | 27.15 | 26.86 | 27.11 | 6,817 | +0.86(+3.28%) |
May 22, 2014 | 26.95 | 26.95 | 26.00 | 26.25 | 2,688 | -0.70(-2.60%) |
May 21, 2014 | 25.00 | 27.25 | 25.00 | 26.95 | 11,046 | +2.17(+8.76%) |
May 20, 2014 | 24.40 | 24.78 | 23.20 | 24.78 | 10,155 | +1.31(+5.58%) |
May 16, 2014 | 23.47 | 23.47 | 23.47 | 0 | -0.49(-2.05%) | |
May 15, 2014 | 23.15 | 24.00 | 23.15 | 23.96 | 890 | +0.81(+3.50%) |
May 14, 2014 | 23.92 | 23.92 | 23.15 | 23.15 | 1,070 | -1.03(-4.26%) |
May 13, 2014 | 24.25 | 24.25 | 24.04 | 24.18 | 495 | +0.18(+0.75%) |
May 12, 2014 | 25.00 | 25.29 | 24.00 | 24.00 | 10,390 | -0.65(-2.64%) |
May 09, 2014 | 23.81 | 25.00 | 23.75 | 24.65 | 1,663 | +0.85(+3.57%) |
May 08, 2014 | 23.99 | 24.50 | 23.75 | 23.80 | 7,970 | +0.05(+0.21%) |
May 07, 2014 | 24.60 | 24.75 | 23.75 | 23.75 | 9,012 | -1.25(-5.00%) |
May 06, 2014 | 25.00 | 25.00 | 24.99 | 25.00 | 300 | +0.35(+1.42%) |
May 05, 2014 | 25.50 | 25.71 | 24.65 | 24.65 | 2,587 | -1.25(-4.83%) |
May 02, 2014 | 25.75 | 25.90 | 25.50 | 25.90 | 1,455 | +0.24(+0.94%) |