Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.72 | 13.86 | 13.52 | 13.54 | 1,323,615 | -0.16(-1.16%) |
May 28, 2015 | 13.89 | 13.94 | 13.68 | 13.70 | 880,819 | -0.19(-1.37%) |
May 27, 2015 | 13.72 | 13.95 | 13.67 | 13.89 | 630,450 | +0.20(+1.45%) |
May 26, 2015 | 13.78 | 13.80 | 13.59 | 13.69 | 689,577 | -0.10(-0.73%) |
May 22, 2015 | 13.73 | 13.79 | 13.79 | 13.79 | 572,399 | +0.05(+0.37%) |
May 21, 2015 | 13.97 | 13.99 | 13.66 | 13.74 | 683,755 | -0.20(-1.45%) |
May 20, 2015 | 14.09 | 14.14 | 13.93 | 13.94 | 636,422 | -0.07(-0.50%) |
May 19, 2015 | 14.07 | 14.12 | 13.94 | 14.01 | 653,710 | -0.01(-0.09%) |
May 18, 2015 | 14.03 | 14.08 | 13.91 | 14.02 | 629,661 | -0.01(-0.09%) |
May 15, 2015 | 13.81 | 14.10 | 13.78 | 14.04 | 1,341,833 | +0.28(+2.07%) |
May 14, 2015 | 13.61 | 13.83 | 13.58 | 13.75 | 904,942 | +0.22(+1.64%) |
May 13, 2015 | 13.68 | 13.85 | 13.52 | 13.53 | 848,155 | -0.10(-0.74%) |
May 12, 2015 | 13.52 | 13.73 | 13.34 | 13.63 | 639,285 | +0.04(+0.28%) |
May 11, 2015 | 13.92 | 14.06 | 13.56 | 13.59 | 1,038,441 | -0.32(-2.32%) |
May 08, 2015 | 13.89 | 14.14 | 13.85 | 13.92 | 1,087,980 | +0.22(+1.62%) |
May 07, 2015 | 13.51 | 13.81 | 13.42 | 13.69 | 1,150,444 | +0.35(+2.61%) |
May 06, 2015 | 13.49 | 13.59 | 13.25 | 13.35 | 958,302 | -0.20(-1.45%) |
May 05, 2015 | 13.78 | 13.83 | 13.30 | 13.54 | 930,037 | -0.26(-1.88%) |
May 04, 2015 | 13.72 | 13.90 | 13.71 | 13.80 | 543,031 | +0.11(+0.78%) |
May 01, 2015 | 13.79 | 14.00 | 13.66 | 13.69 | 766,722 | -0.04(-0.32%) |
Apr 30, 2015 | 13.94 | 13.99 | 13.71 | 13.74 | 750,804 | -0.21(-1.50%) |
Apr 29, 2015 | 14.06 | 14.13 | 13.92 | 13.95 | 686,015 | -0.21(-1.52%) |
Apr 28, 2015 | 14.09 | 14.24 | 14.06 | 14.16 | 343,102 | +0.10(+0.73%) |
Apr 27, 2015 | 14.22 | 14.38 | 14.03 | 14.06 | 651,096 | -0.11(-0.75%) |
Apr 24, 2015 | 14.08 | 14.30 | 14.08 | 14.17 | 703,415 | +0.09(+0.67%) |
Apr 23, 2015 | 13.91 | 14.08 | 13.84 | 14.07 | 564,659 | +0.17(+1.22%) |
Apr 22, 2015 | 13.88 | 13.92 | 13.77 | 13.90 | 562,875 | +0.01(+0.09%) |
Apr 21, 2015 | 14.06 | 14.15 | 13.86 | 13.89 | 704,033 | -0.11(-0.76%) |
Apr 20, 2015 | 13.95 | 14.02 | 13.87 | 14.00 | 709,937 | +0.08(+0.54%) |
Apr 17, 2015 | 14.07 | 14.10 | 13.82 | 13.92 | 1,076,309 | -0.22(-1.56%) |
Apr 16, 2015 | 14.14 | 14.26 | 14.07 | 14.14 | 429,668 | -0.01(-0.04%) |
Apr 15, 2015 | 14.19 | 14.29 | 14.14 | 14.15 | 385,519 | -0.09(-0.62%) |
Apr 14, 2015 | 14.14 | 14.32 | 14.13 | 14.24 | 499,370 | +0.16(+1.16%) |
Apr 13, 2015 | 14.06 | 14.20 | 14.06 | 14.07 | 602,046 | +0.03(+0.18%) |
Apr 10, 2015 | 14.05 | 14.28 | 14.02 | 14.05 | 941,142 | +0.01(+0.04%) |
Apr 09, 2015 | 14.70 | 14.74 | 13.99 | 14.04 | 723,083 | -0.66(-4.49%) |
Apr 08, 2015 | 14.61 | 14.74 | 14.60 | 14.70 | 400,563 | +0.11(+0.73%) |
Apr 07, 2015 | 14.92 | 14.92 | 14.52 | 14.59 | 698,070 | -0.31(-2.11%) |
Apr 06, 2015 | 14.83 | 14.98 | 14.81 | 14.91 | 1,401,579 | +0.08(+0.51%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 766,848 | +0.09(+0.60%) |
Apr 01, 2015 | 14.76 | 14.90 | 14.52 | 14.75 | 706,417 | -0.05(-0.34%) |
Mar 31, 2015 | 14.87 | 14.92 | 14.70 | 14.80 | 846,127 | -0.10(-0.68%) |
Mar 30, 2015 | 14.86 | 14.95 | 14.76 | 14.90 | 456,735 | +0.09(+0.59%) |
Mar 27, 2015 | 14.84 | 14.91 | 14.72 | 14.81 | 466,877 | +0.01(+0.05%) |
Mar 26, 2015 | 14.94 | 15.08 | 14.76 | 14.80 | 554,606 | -0.23(-1.54%) |
Mar 25, 2015 | 15.43 | 15.61 | 14.97 | 15.03 | 687,574 | -0.41(-2.64%) |
Mar 24, 2015 | 15.62 | 15.70 | 15.38 | 15.44 | 724,043 | -0.18(-1.16%) |
Mar 23, 2015 | 15.43 | 15.68 | 15.43 | 15.62 | 864,504 | +0.21(+1.34%) |
Mar 20, 2015 | 15.14 | 15.46 | 15.09 | 15.41 | 1,187,149 | +0.35(+2.33%) |
Mar 19, 2015 | 14.99 | 15.21 | 14.87 | 15.06 | 527,906 | +0.00(+0.00%) |
Mar 18, 2015 | 14.78 | 15.10 | 14.57 | 15.06 | 698,619 | +0.24(+1.61%) |
Mar 17, 2015 | 14.72 | 14.86 | 14.59 | 14.83 | 376,129 | +0.11(+0.72%) |
Mar 16, 2015 | 14.57 | 14.76 | 14.57 | 14.72 | 648,890 | +0.15(+1.03%) |
Mar 13, 2015 | 14.64 | 14.72 | 14.49 | 14.57 | 612,137 | -0.07(-0.47%) |
Mar 12, 2015 | 14.63 | 14.77 | 14.56 | 14.64 | 931,036 | +0.10(+0.69%) |
Mar 11, 2015 | 14.55 | 14.62 | 14.46 | 14.54 | 1,167,666 | -0.02(-0.13%) |
Mar 10, 2015 | 14.31 | 14.59 | 14.27 | 14.56 | 1,283,789 | +0.19(+1.35%) |
Mar 09, 2015 | 14.39 | 14.44 | 13.95 | 14.36 | 1,222,787 | +0.01(+0.09%) |
Mar 06, 2015 | 14.70 | 14.70 | 14.21 | 14.35 | 759,859 | -0.47(-3.17%) |
Mar 05, 2015 | 15.02 | 15.08 | 14.80 | 14.82 | 877,385 | -0.14(-0.96%) |
Mar 04, 2015 | 15.26 | 15.31 | 14.68 | 14.96 | 1,105,804 | -0.35(-2.29%) |
Mar 03, 2015 | 15.55 | 15.65 | 15.18 | 15.31 | 1,167,913 | -0.31(-1.96%) |
Mar 02, 2015 | 15.63 | 15.90 | 15.60 | 15.62 | 646,514 | +0.00(+0.00%) |
Feb 27, 2015 | 15.46 | 15.64 | 15.32 | 15.62 | 488,390 | +0.16(+1.01%) |
Feb 26, 2015 | 15.46 | 15.55 | 15.35 | 15.46 | 449,005 | +0.02(+0.12%) |
Feb 25, 2015 | 15.66 | 15.78 | 15.43 | 15.45 | 594,239 | -0.19(-1.23%) |
Feb 24, 2015 | 16.00 | 16.06 | 15.54 | 15.64 | 607,921 | -0.45(-2.79%) |
Feb 23, 2015 | 15.60 | 16.25 | 15.60 | 16.09 | 707,442 | +0.19(+1.18%) |
Feb 20, 2015 | 15.86 | 16.08 | 15.84 | 15.90 | 426,373 | +0.06(+0.39%) |
Feb 19, 2015 | 15.81 | 15.95 | 15.71 | 15.84 | 430,813 | -0.06(-0.35%) |
Feb 18, 2015 | 15.87 | 15.91 | 15.64 | 15.89 | 481,114 | +0.01(+0.04%) |
Feb 17, 2015 | 15.85 | 15.99 | 15.82 | 15.89 | 579,081 | +0.00(+0.00%) |
Feb 13, 2015 | 15.96 | 15.89 | 15.89 | 15.89 | 264,894 | -0.07(-0.43%) |
Feb 12, 2015 | 15.74 | 16.01 | 15.68 | 15.96 | 404,296 | +0.27(+1.75%) |
Feb 11, 2015 | 15.76 | 15.88 | 15.28 | 15.68 | 459,868 | -0.12(-0.75%) |
Feb 10, 2015 | 15.97 | 16.00 | 15.61 | 15.80 | 444,476 | -0.06(-0.35%) |
Feb 09, 2015 | 16.09 | 16.22 | 15.76 | 15.86 | 646,049 | -0.20(-1.24%) |
Feb 06, 2015 | 16.90 | 16.97 | 16.01 | 16.06 | 878,198 | -0.84(-4.94%) |
Feb 05, 2015 | 16.71 | 16.97 | 16.67 | 16.89 | 1,425,465 | +0.19(+1.12%) |
Feb 04, 2015 | 16.59 | 16.75 | 16.51 | 16.70 | 641,382 | +0.09(+0.56%) |
Feb 03, 2015 | 16.12 | 16.64 | 16.00 | 16.61 | 520,909 | +0.43(+2.66%) |
Feb 02, 2015 | 16.41 | 16.41 | 15.87 | 16.18 | 653,760 | -0.15(-0.92%) |
Jan 30, 2015 | 16.75 | 16.85 | 16.31 | 16.33 | 455,810 | -0.50(-2.96%) |
Jan 29, 2015 | 16.71 | 16.84 | 16.59 | 16.83 | 408,647 | +0.06(+0.37%) |
Jan 28, 2015 | 17.06 | 17.21 | 16.72 | 16.77 | 331,615 | -0.15(-0.88%) |
Jan 27, 2015 | 16.72 | 17.00 | 16.72 | 16.91 | 582,019 | +0.12(+0.74%) |
Jan 26, 2015 | 16.73 | 16.84 | 16.63 | 16.79 | 464,948 | +0.06(+0.37%) |
Jan 23, 2015 | 16.78 | 16.82 | 16.66 | 16.73 | 380,027 | +0.00(+0.00%) |
Jan 22, 2015 | 16.51 | 16.76 | 16.44 | 16.73 | 533,191 | +0.34(+2.04%) |
Jan 21, 2015 | 16.19 | 16.44 | 16.08 | 16.39 | 451,792 | +0.16(+0.99%) |
Jan 20, 2015 | 16.71 | 16.71 | 16.17 | 16.23 | 472,967 | -0.44(-2.64%) |
Jan 16, 2015 | 16.24 | 16.68 | 16.21 | 16.67 | 1,131,899 | +0.34(+2.09%) |
Jan 15, 2015 | 16.31 | 16.36 | 16.08 | 16.33 | 702,559 | -0.15(-0.90%) |
Jan 14, 2015 | 16.13 | 16.54 | 16.11 | 16.48 | 716,300 | +0.21(+1.30%) |
Jan 13, 2015 | 16.29 | 16.47 | 16.13 | 16.27 | 605,537 | +0.02(+0.15%) |
Jan 12, 2015 | 16.13 | 16.27 | 16.09 | 16.24 | 524,156 | +0.13(+0.81%) |
Jan 09, 2015 | 15.94 | 16.21 | 15.87 | 16.11 | 925,021 | +0.11(+0.66%) |
Jan 08, 2015 | 15.82 | 16.01 | 15.62 | 16.01 | 574,234 | +0.31(+1.98%) |
Jan 07, 2015 | 15.44 | 15.72 | 15.30 | 15.70 | 663,337 | +0.32(+2.06%) |
Jan 06, 2015 | 15.47 | 15.67 | 15.34 | 15.38 | 896,747 | -0.04(-0.24%) |
Jan 05, 2015 | 15.24 | 15.46 | 15.17 | 15.42 | 1,396,086 | +0.12(+0.81%) |
Jan 02, 2015 | 15.28 | 15.36 | 15.15 | 15.29 | 319,633 | +0.09(+0.57%) |
Dec 31, 2014 | 15.41 | 15.21 | 15.21 | 15.21 | 360,241 | -0.22(-1.45%) |
Dec 30, 2014 | 15.44 | 15.52 | 15.34 | 15.43 | 457,648 | -0.09(-0.56%) |
Dec 29, 2014 | 15.40 | 15.55 | 15.39 | 15.52 | 359,995 | +0.07(+0.44%) |
Dec 26, 2014 | 15.39 | 15.46 | 15.28 | 15.45 | 263,284 | +0.13(+0.85%) |
Dec 24, 2014 | 15.42 | 15.32 | 15.32 | 15.32 | 290,308 | -0.10(-0.64%) |
Dec 23, 2014 | 15.44 | 15.47 | 15.24 | 15.42 | 503,785 | +0.00(+0.00%) |
Dec 22, 2014 | 15.23 | 15.42 | 15.21 | 15.42 | 639,092 | +0.20(+1.30%) |
Dec 19, 2014 | 14.89 | 15.26 | 14.89 | 15.22 | 1,490,483 | -0.04(-0.24%) |
Dec 18, 2014 | 15.57 | 15.57 | 15.22 | 15.26 | 660,320 | -0.23(-1.48%) |
Dec 17, 2014 | 15.02 | 15.50 | 14.95 | 15.49 | 622,391 | +0.48(+3.17%) |
Dec 16, 2014 | 14.90 | 15.08 | 14.78 | 15.01 | 627,299 | +0.09(+0.62%) |
Dec 15, 2014 | 15.23 | 15.24 | 14.70 | 14.92 | 1,049,316 | -0.32(-2.07%) |
Dec 12, 2014 | 15.07 | 15.28 | 15.05 | 15.23 | 1,096,565 | +0.06(+0.41%) |
Dec 11, 2014 | 15.08 | 15.27 | 14.97 | 15.17 | 650,056 | +0.08(+0.53%) |
Dec 10, 2014 | 14.87 | 15.13 | 14.84 | 15.09 | 608,087 | +0.25(+1.71%) |
Dec 09, 2014 | 14.57 | 14.89 | 14.52 | 14.84 | 627,640 | +0.17(+1.14%) |
Dec 08, 2014 | 14.66 | 14.82 | 14.53 | 14.67 | 499,744 | +0.01(+0.04%) |
Dec 05, 2014 | 14.73 | 14.82 | 14.53 | 14.66 | 616,635 | -0.17(-1.17%) |
Dec 04, 2014 | 14.74 | 15.03 | 14.64 | 14.84 | 636,842 | +0.12(+0.80%) |
Dec 03, 2014 | 14.75 | 14.88 | 14.69 | 14.72 | 410,716 | -0.07(-0.50%) |
Dec 02, 2014 | 14.66 | 14.84 | 14.60 | 14.79 | 334,864 | +0.14(+0.93%) |
Dec 01, 2014 | 14.71 | 14.74 | 14.58 | 14.66 | 456,549 | -0.07(-0.50%) |
Nov 28, 2014 | 14.82 | 14.98 | 14.73 | 14.73 | 220,589 | -0.11(-0.75%) |
Nov 26, 2014 | 14.79 | 14.84 | 14.84 | 14.84 | 252,118 | +0.06(+0.42%) |
Nov 25, 2014 | 14.52 | 14.89 | 14.45 | 14.78 | 638,236 | +0.32(+2.18%) |
Nov 24, 2014 | 14.48 | 14.64 | 14.42 | 14.47 | 611,067 | +0.01(+0.04%) |
Nov 21, 2014 | 14.71 | 14.73 | 14.46 | 14.46 | 334,126 | -0.10(-0.68%) |
Nov 20, 2014 | 14.42 | 14.58 | 14.36 | 14.56 | 621,805 | +0.12(+0.85%) |
Nov 19, 2014 | 14.64 | 14.70 | 14.30 | 14.44 | 365,470 | -0.18(-1.22%) |
Nov 18, 2014 | 14.53 | 14.66 | 14.53 | 14.61 | 432,769 | +0.10(+0.72%) |
Nov 17, 2014 | 14.56 | 14.67 | 14.41 | 14.51 | 414,770 | -0.09(-0.59%) |
Nov 14, 2014 | 14.71 | 14.74 | 14.54 | 14.60 | 341,861 | -0.10(-0.67%) |
Nov 13, 2014 | 14.77 | 14.85 | 14.64 | 14.69 | 578,199 | -0.04(-0.25%) |
Nov 12, 2014 | 14.84 | 14.89 | 14.67 | 14.73 | 383,601 | -0.12(-0.83%) |
Nov 11, 2014 | 14.91 | 15.00 | 14.81 | 14.85 | 727,869 | -0.09(-0.58%) |
Nov 10, 2014 | 15.14 | 15.21 | 14.86 | 14.94 | 743,885 | -0.22(-1.46%) |
Nov 07, 2014 | 15.38 | 15.38 | 15.11 | 15.16 | 732,515 | -0.22(-1.40%) |
Nov 06, 2014 | 15.38 | 15.51 | 15.35 | 15.38 | 1,191,214 | +0.01(+0.04%) |
Nov 05, 2014 | 15.34 | 15.54 | 15.22 | 15.37 | 542,717 | +0.03(+0.20%) |
Nov 04, 2014 | 15.29 | 15.34 | 15.12 | 15.34 | 858,084 | +0.11(+0.73%) |
Nov 03, 2014 | 14.99 | 15.23 | 14.90 | 15.23 | 940,193 | +0.22(+1.48%) |
Oct 31, 2014 | 14.92 | 15.09 | 14.88 | 15.01 | 2,363,558 | +0.12(+0.83%) |
Oct 30, 2014 | 14.71 | 14.90 | 14.65 | 14.88 | 1,128,137 | +0.16(+1.09%) |
Oct 29, 2014 | 14.63 | 14.73 | 14.50 | 14.72 | 972,667 | +0.07(+0.46%) |
Oct 28, 2014 | 14.57 | 14.66 | 14.49 | 14.66 | 681,992 | +0.09(+0.63%) |
Oct 27, 2014 | 14.42 | 14.60 | 14.46 | 14.57 | 634,588 | +0.11(+0.76%) |
Oct 24, 2014 | 14.50 | 14.51 | 14.36 | 14.46 | 1,339,870 | +0.01(+0.09%) |
Oct 23, 2014 | 14.39 | 14.50 | 14.32 | 14.44 | 1,058,245 | +0.18(+1.24%) |
Oct 22, 2014 | 14.31 | 14.36 | 14.22 | 14.27 | 699,300 | +0.03(+0.21%) |
Oct 21, 2014 | 13.97 | 14.26 | 13.97 | 14.23 | 1,247,466 | +0.29(+2.06%) |
Oct 20, 2014 | 13.62 | 13.96 | 13.62 | 13.95 | 885,455 | +0.26(+1.92%) |
Oct 17, 2014 | 13.82 | 13.89 | 13.54 | 13.68 | 934,681 | +0.01(+0.04%) |
Oct 16, 2014 | 13.46 | 13.71 | 13.35 | 13.68 | 1,054,369 | +0.14(+1.04%) |
Oct 15, 2014 | 12.98 | 13.59 | 12.92 | 13.54 | 5,781,380 | +0.04(+0.32%) |
Oct 14, 2014 | 13.07 | 13.59 | 13.01 | 13.49 | 707,253 | +0.49(+3.77%) |
Oct 13, 2014 | 12.96 | 13.14 | 12.92 | 13.00 | 416,846 | +0.04(+0.33%) |
Oct 10, 2014 | 12.96 | 13.15 | 12.89 | 12.96 | 544,124 | +0.01(+0.09%) |
Oct 09, 2014 | 13.09 | 13.16 | 12.94 | 12.95 | 422,378 | -0.15(-1.17%) |
Oct 08, 2014 | 12.74 | 13.11 | 12.72 | 13.10 | 1,068,429 | +0.36(+2.79%) |
Oct 07, 2014 | 12.80 | 12.85 | 12.72 | 12.75 | 839,845 | -0.07(-0.53%) |
Oct 06, 2014 | 12.78 | 12.91 | 12.73 | 12.81 | 433,084 | +0.06(+0.43%) |
Oct 03, 2014 | 12.79 | 12.88 | 12.67 | 12.76 | 1,646,235 | +0.06(+0.43%) |
Oct 02, 2014 | 12.80 | 12.89 | 12.64 | 12.70 | 1,207,608 | -0.09(-0.67%) |
Oct 01, 2014 | 12.73 | 12.83 | 12.65 | 12.79 | 853,506 | +0.11(+0.87%) |
Sep 30, 2014 | 12.94 | 13.00 | 12.67 | 12.68 | 823,941 | -0.29(-2.22%) |
Sep 29, 2014 | 12.81 | 12.97 | 12.75 | 12.97 | 439,636 | +0.07(+0.52%) |
Sep 26, 2014 | 12.70 | 12.92 | 12.69 | 12.90 | 718,454 | +0.26(+2.03%) |
Sep 25, 2014 | 12.70 | 12.76 | 12.53 | 12.64 | 993,512 | -0.05(-0.43%) |
Sep 24, 2014 | 12.89 | 12.90 | 12.67 | 12.70 | 631,807 | -0.12(-0.95%) |
Sep 23, 2014 | 13.00 | 13.03 | 12.79 | 12.82 | 1,214,719 | -0.18(-1.41%) |
Sep 22, 2014 | 13.17 | 13.17 | 12.94 | 13.00 | 762,239 | -0.17(-1.29%) |
Sep 19, 2014 | 13.15 | 13.24 | 13.03 | 13.17 | 2,463,271 | +0.04(+0.28%) |
Sep 18, 2014 | 13.26 | 13.31 | 13.14 | 13.14 | 642,449 | -0.11(-0.83%) |
Sep 17, 2014 | 13.25 | 13.34 | 13.13 | 13.25 | 1,004,746 | +0.02(+0.14%) |
Sep 16, 2014 | 13.25 | 13.31 | 13.14 | 13.23 | 678,763 | -0.04(-0.28%) |
Sep 15, 2014 | 13.50 | 13.74 | 13.25 | 13.26 | 584,039 | -0.28(-2.07%) |
Sep 12, 2014 | 14.06 | 14.13 | 13.48 | 13.54 | 873,877 | -0.56(-3.97%) |
Sep 11, 2014 | 14.01 | 14.11 | 13.95 | 14.10 | 387,727 | +0.09(+0.65%) |
Sep 10, 2014 | 14.19 | 14.21 | 13.97 | 14.01 | 325,170 | -0.23(-1.58%) |
Sep 09, 2014 | 14.37 | 14.44 | 14.21 | 14.24 | 358,205 | -0.10(-0.72%) |
Sep 08, 2014 | 14.38 | 14.42 | 14.31 | 14.34 | 217,077 | -0.04(-0.30%) |
Sep 05, 2014 | 14.36 | 14.43 | 14.31 | 14.38 | 280,937 | +0.04(+0.30%) |
Sep 04, 2014 | 14.46 | 14.46 | 14.29 | 14.34 | 352,981 | -0.04(-0.30%) |
Sep 03, 2014 | 14.37 | 14.46 | 14.30 | 14.38 | 713,731 | +0.08(+0.55%) |
Sep 02, 2014 | 14.31 | 14.35 | 14.29 | 14.31 | 469,923 | +0.04(+0.26%) |
Aug 29, 2014 | 14.25 | 14.27 | 14.27 | 14.27 | 2,115,588 | +0.02(+0.13%) |
Aug 28, 2014 | 14.17 | 14.30 | 14.17 | 14.25 | 351,791 | +0.01(+0.04%) |
Aug 27, 2014 | 14.37 | 14.40 | 14.23 | 14.24 | 383,306 | -0.13(-0.89%) |
Aug 26, 2014 | 14.31 | 14.38 | 14.28 | 14.37 | 477,613 | +0.10(+0.68%) |
Aug 25, 2014 | 14.22 | 14.29 | 14.18 | 14.28 | 382,556 | +0.09(+0.64%) |
Aug 22, 2014 | 14.40 | 14.43 | 14.13 | 14.18 | 551,061 | -0.22(-1.51%) |
Aug 21, 2014 | 14.42 | 14.46 | 14.31 | 14.40 | 571,665 | -0.02(-0.17%) |
Aug 20, 2014 | 14.29 | 14.45 | 14.21 | 14.43 | 669,280 | +0.15(+1.02%) |
Aug 19, 2014 | 14.11 | 14.29 | 14.10 | 14.28 | 326,465 | +0.18(+1.29%) |
Aug 18, 2014 | 13.91 | 14.08 | 13.86 | 14.10 | 506,118 | +0.28(+2.02%) |
Aug 15, 2014 | 13.91 | 13.94 | 13.72 | 13.82 | 993,530 | +0.03(+0.22%) |
Aug 14, 2014 | 13.74 | 13.86 | 13.74 | 13.79 | 520,459 | +0.02(+0.18%) |
Aug 13, 2014 | 13.74 | 13.79 | 13.63 | 13.77 | 479,596 | +0.11(+0.80%) |
Aug 12, 2014 | 13.82 | 13.85 | 13.64 | 13.66 | 449,930 | -0.15(-1.10%) |
Aug 11, 2014 | 13.76 | 13.86 | 13.76 | 13.81 | 590,272 | +0.05(+0.35%) |
Aug 08, 2014 | 13.88 | 13.88 | 13.68 | 13.76 | 434,440 | -0.13(-0.92%) |
Aug 07, 2014 | 13.83 | 13.92 | 13.75 | 13.89 | 801,946 | +0.16(+1.15%) |
Aug 06, 2014 | 13.70 | 13.88 | 13.69 | 13.73 | 457,240 | +0.02(+0.13%) |
Aug 05, 2014 | 13.64 | 13.81 | 13.63 | 13.71 | 478,450 | +0.01(+0.09%) |
Aug 04, 2014 | 13.77 | 13.83 | 13.61 | 13.70 | 453,883 | -0.02(-0.13%) |
Aug 01, 2014 | 13.81 | 13.98 | 13.61 | 13.72 | 863,284 | -0.13(-0.92%) |
Jul 31, 2014 | 14.25 | 14.25 | 13.85 | 13.85 | 503,434 | -0.44(-3.06%) |
Jul 30, 2014 | 14.45 | 14.48 | 14.18 | 14.28 | 264,199 | -0.12(-0.84%) |
Jul 29, 2014 | 14.37 | 14.48 | 14.34 | 14.40 | 340,964 | +0.04(+0.25%) |
Jul 28, 2014 | 14.47 | 14.48 | 14.29 | 14.37 | 408,030 | -0.12(-0.83%) |
Jul 25, 2014 | 14.60 | 14.76 | 14.48 | 14.49 | 644,542 | -0.21(-1.40%) |
Jul 24, 2014 | 14.67 | 14.74 | 14.57 | 14.69 | 663,780 | +0.08(+0.54%) |
Jul 23, 2014 | 14.71 | 14.75 | 14.55 | 14.61 | 212,305 | -0.09(-0.62%) |
Jul 22, 2014 | 14.59 | 14.75 | 14.59 | 14.70 | 422,934 | +0.16(+1.08%) |
Jul 21, 2014 | 14.57 | 14.67 | 14.49 | 14.55 | 642,571 | +0.10(+0.67%) |
Jul 18, 2014 | 14.32 | 14.56 | 14.32 | 14.45 | 255,041 | +0.11(+0.76%) |
Jul 17, 2014 | 14.51 | 14.55 | 14.32 | 14.34 | 196,997 | -0.22(-1.49%) |
Jul 16, 2014 | 14.47 | 14.58 | 14.40 | 14.56 | 241,419 | +0.15(+1.05%) |
Jul 15, 2014 | 14.41 | 14.46 | 14.26 | 14.41 | 302,364 | -0.01(-0.08%) |
Jul 14, 2014 | 14.46 | 14.52 | 14.39 | 14.42 | 305,715 | +0.02(+0.17%) |
Jul 11, 2014 | 14.43 | 14.51 | 14.20 | 14.40 | 572,239 | -0.02(-0.17%) |
Jul 10, 2014 | 14.17 | 14.46 | 14.13 | 14.42 | 570,729 | +0.10(+0.72%) |
Jul 09, 2014 | 14.34 | 14.36 | 14.20 | 14.32 | 365,784 | -0.01(-0.04%) |
Jul 08, 2014 | 14.23 | 14.38 | 14.22 | 14.32 | 284,503 | +0.07(+0.51%) |
Jul 07, 2014 | 14.39 | 14.44 | 14.25 | 14.25 | 576,460 | -0.17(-1.17%) |
Jul 03, 2014 | 14.59 | 14.42 | 14.42 | 14.42 | 240,314 | -0.12(-0.83%) |
Jul 02, 2014 | 14.55 | 14.63 | 14.44 | 14.54 | 532,855 | +0.04(+0.29%) |
Jul 01, 2014 | 14.49 | 14.67 | 14.43 | 14.50 | 574,135 | +0.01(+0.08%) |
Jun 30, 2014 | 14.51 | 14.60 | 14.34 | 14.49 | 501,734 | -0.07(-0.46%) |
Jun 27, 2014 | 14.37 | 14.69 | 14.37 | 14.55 | 1,427,601 | +0.08(+0.58%) |
Jun 26, 2014 | 14.55 | 14.60 | 14.40 | 14.47 | 583,872 | -0.02(-0.15%) |
Jun 25, 2014 | 14.26 | 14.50 | 14.25 | 14.49 | 638,611 | +0.18(+1.26%) |
Jun 24, 2014 | 14.36 | 14.53 | 14.28 | 14.31 | 418,285 | -0.07(-0.46%) |
Jun 23, 2014 | 14.69 | 14.75 | 14.33 | 14.38 | 521,049 | -0.35(-2.41%) |
Jun 20, 2014 | 14.61 | 14.75 | 14.58 | 14.73 | 902,224 | +0.14(+0.99%) |
Jun 19, 2014 | 14.53 | 14.59 | 14.37 | 14.59 | 322,748 | +0.10(+0.70%) |
Jun 18, 2014 | 14.29 | 14.48 | 14.23 | 14.48 | 364,745 | +0.24(+1.69%) |
Jun 17, 2014 | 14.32 | 14.37 | 14.12 | 14.24 | 642,045 | -0.04(-0.29%) |
Jun 16, 2014 | 14.37 | 14.39 | 14.24 | 14.29 | 372,402 | -0.11(-0.79%) |
Jun 13, 2014 | 14.43 | 14.50 | 14.29 | 14.40 | 388,628 | +0.03(+0.21%) |
Jun 12, 2014 | 14.46 | 14.48 | 14.27 | 14.37 | 363,806 | -0.05(-0.33%) |
Jun 11, 2014 | 14.51 | 14.58 | 14.37 | 14.42 | 309,491 | -0.11(-0.79%) |
Jun 10, 2014 | 14.71 | 14.76 | 14.45 | 14.53 | 428,657 | -0.49(-3.28%) |
Jun 06, 2014 | 14.98 | 15.02 | 14.85 | 15.02 | 730,706 | +0.10(+0.68%) |
Jun 05, 2014 | 14.55 | 14.93 | 14.47 | 14.92 | 513,567 | +0.38(+2.64%) |
Jun 04, 2014 | 14.48 | 14.59 | 14.42 | 14.54 | 432,765 | +0.04(+0.25%) |
Jun 03, 2014 | 14.39 | 14.53 | 14.33 | 14.50 | 1,005,251 | +0.08(+0.58%) |