Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.04 | 15.32 | 14.53 | 15.13 | 404,550 | +0.08(+0.53%) |
Jun 27, 2014 | 14.91 | 15.33 | 14.81 | 15.05 | 1,830,582 | +0.06(+0.40%) |
Jun 26, 2014 | 14.85 | 15.00 | 14.66 | 14.99 | 336,901 | +0.18(+1.22%) |
Jun 25, 2014 | 14.42 | 14.87 | 14.35 | 14.81 | 261,850 | +0.24(+1.65%) |
Jun 24, 2014 | 14.42 | 14.75 | 14.28 | 14.57 | 386,850 | +0.07(+0.48%) |
Jun 23, 2014 | 14.63 | 14.73 | 14.13 | 14.50 | 527,702 | -0.16(-1.09%) |
Jun 20, 2014 | 14.60 | 14.75 | 14.22 | 14.66 | 937,983 | +0.12(+0.83%) |
Jun 19, 2014 | 14.48 | 14.60 | 14.22 | 14.54 | 484,922 | +0.11(+0.76%) |
Jun 18, 2014 | 14.43 | 14.53 | 14.02 | 14.43 | 393,985 | -0.07(-0.48%) |
Jun 17, 2014 | 13.50 | 14.60 | 13.49 | 14.50 | 720,951 | +0.96(+7.09%) |
Jun 16, 2014 | 13.24 | 13.77 | 13.17 | 13.54 | 529,348 | +0.24(+1.80%) |
Jun 13, 2014 | 13.51 | 13.51 | 13.08 | 13.30 | 279,578 | -0.18(-1.34%) |
Jun 12, 2014 | 13.28 | 13.88 | 13.05 | 13.48 | 547,738 | +0.19(+1.43%) |
Jun 11, 2014 | 13.01 | 13.57 | 12.86 | 13.29 | 585,384 | +0.21(+1.61%) |
Jun 10, 2014 | 12.69 | 13.18 | 12.63 | 13.08 | 844,226 | +0.34(+2.67%) |
Jun 06, 2014 | 12.20 | 12.97 | 12.02 | 12.74 | 932,804 | +0.61(+5.03%) |
Jun 05, 2014 | 11.89 | 12.19 | 11.34 | 12.13 | 1,183,595 | -0.03(-0.25%) |
Jun 04, 2014 | 11.60 | 12.55 | 11.46 | 12.16 | 889,241 | +0.44(+3.75%) |
Jun 03, 2014 | 11.79 | 12.05 | 11.60 | 11.72 | 354,475 | -0.22(-1.84%) |
Jun 02, 2014 | 12.17 | 12.17 | 11.33 | 11.94 | 610,114 | -0.23(-1.89%) |
May 30, 2014 | 12.48 | 12.48 | 11.81 | 12.17 | 444,249 | -0.37(-2.95%) |
May 29, 2014 | 12.48 | 12.62 | 12.21 | 12.54 | 263,502 | +0.15(+1.21%) |
May 28, 2014 | 12.37 | 12.53 | 12.03 | 12.39 | 386,630 | -0.20(-1.59%) |
May 27, 2014 | 12.38 | 12.88 | 12.17 | 12.59 | 521,771 | +0.36(+2.94%) |
May 23, 2014 | 12.25 | 12.23 | 12.23 | 12.23 | 743,400 | -0.21(-1.69%) |
May 22, 2014 | 12.51 | 12.74 | 12.38 | 12.44 | 317,974 | -0.07(-0.56%) |
May 21, 2014 | 12.58 | 12.91 | 12.44 | 12.51 | 449,178 | -0.07(-0.56%) |
May 20, 2014 | 12.51 | 12.61 | 12.25 | 12.58 | 414,497 | +0.04(+0.32%) |
May 19, 2014 | 12.34 | 13.18 | 12.18 | 12.54 | 524,657 | +0.24(+1.95%) |
May 16, 2014 | 12.49 | 12.69 | 12.13 | 12.30 | 426,011 | -0.22(-1.76%) |
May 15, 2014 | 12.43 | 12.69 | 11.98 | 12.52 | 646,217 | +0.02(+0.16%) |
May 14, 2014 | 12.99 | 12.99 | 12.41 | 12.50 | 547,840 | -0.50(-3.85%) |
May 13, 2014 | 13.68 | 14.00 | 12.87 | 13.00 | 846,575 | -0.79(-5.73%) |
May 12, 2014 | 13.46 | 14.08 | 13.40 | 13.79 | 417,984 | +0.36(+2.68%) |
May 09, 2014 | 14.01 | 14.15 | 13.38 | 13.43 | 540,591 | -0.58(-4.14%) |
May 08, 2014 | 15.04 | 15.20 | 13.98 | 14.01 | 799,824 | -1.06(-7.03%) |
May 07, 2014 | 15.59 | 15.84 | 14.72 | 15.07 | 1,097,788 | -0.54(-3.46%) |
May 06, 2014 | 15.96 | 16.24 | 15.37 | 15.61 | 559,365 | -0.39(-2.44%) |
May 05, 2014 | 15.58 | 16.73 | 15.52 | 16.00 | 747,938 | -0.14(-0.87%) |
May 02, 2014 | 16.06 | 16.33 | 15.57 | 16.14 | 877,999 | -0.08(-0.49%) |
May 01, 2014 | 15.07 | 16.69 | 15.07 | 16.22 | 1,664,293 | +1.06(+6.99%) |
Apr 30, 2014 | 15.00 | 15.71 | 12.90 | 15.16 | 2,166,002 | +0.64(+4.41%) |
Apr 29, 2014 | 14.26 | 14.72 | 14.01 | 14.52 | 613,671 | +0.41(+2.91%) |
Apr 28, 2014 | 14.75 | 15.10 | 14.06 | 14.11 | 418,769 | -0.48(-3.29%) |
Apr 25, 2014 | 15.43 | 15.43 | 13.89 | 14.59 | 621,844 | -1.06(-6.77%) |
Apr 24, 2014 | 16.48 | 16.49 | 15.51 | 15.65 | 144,487 | -0.57(-3.51%) |
Apr 23, 2014 | 16.68 | 16.71 | 16.13 | 16.22 | 170,123 | -0.45(-2.70%) |
Apr 22, 2014 | 16.09 | 16.88 | 15.77 | 16.67 | 283,178 | +0.46(+2.84%) |
Apr 21, 2014 | 16.42 | 16.60 | 16.00 | 16.21 | 153,971 | -0.15(-0.92%) |
Apr 17, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 224,000 | -0.16(-0.97%) |
Apr 16, 2014 | 16.22 | 16.88 | 16.00 | 16.52 | 306,132 | +0.47(+2.93%) |
Apr 15, 2014 | 15.81 | 16.09 | 14.95 | 16.05 | 430,762 | +0.28(+1.78%) |
Apr 14, 2014 | 15.86 | 16.02 | 15.02 | 15.77 | 361,149 | +0.12(+0.77%) |
Apr 11, 2014 | 16.08 | 16.27 | 15.42 | 15.65 | 429,264 | -0.57(-3.51%) |
Apr 10, 2014 | 17.75 | 17.75 | 16.15 | 16.22 | 448,498 | -1.57(-8.83%) |
Apr 09, 2014 | 16.97 | 18.25 | 16.53 | 17.79 | 472,999 | +0.91(+5.39%) |
Apr 08, 2014 | 17.00 | 17.26 | 16.31 | 16.88 | 340,724 | +0.44(+2.68%) |
Apr 07, 2014 | 17.33 | 17.33 | 15.79 | 16.44 | 717,449 | -1.09(-6.22%) |
Apr 04, 2014 | 18.25 | 18.30 | 17.20 | 17.53 | 326,929 | -0.47(-2.61%) |
Apr 03, 2014 | 18.38 | 18.54 | 17.86 | 18.00 | 236,657 | -0.41(-2.23%) |
Apr 02, 2014 | 18.52 | 18.61 | 17.99 | 18.41 | 191,174 | +0.00(+0.00%) |
Apr 01, 2014 | 18.26 | 18.87 | 17.95 | 18.41 | 292,764 | +0.31(+1.71%) |
Mar 31, 2014 | 18.08 | 18.50 | 17.80 | 18.10 | 446,090 | +0.19(+1.06%) |
Mar 28, 2014 | 17.93 | 18.37 | 17.54 | 17.91 | 419,842 | +0.00(+0.00%) |
Mar 27, 2014 | 19.23 | 19.81 | 17.88 | 17.91 | 663,434 | -1.12(-5.89%) |
Mar 26, 2014 | 21.09 | 21.18 | 18.86 | 19.03 | 540,337 | -1.88(-8.99%) |
Mar 25, 2014 | 21.23 | 21.83 | 20.77 | 20.91 | 314,917 | -0.18(-0.85%) |
Mar 24, 2014 | 21.49 | 21.49 | 19.94 | 21.09 | 320,589 | -0.39(-1.82%) |
Mar 21, 2014 | 21.78 | 21.92 | 21.26 | 21.48 | 175,141 | -0.09(-0.42%) |
Mar 20, 2014 | 21.73 | 21.79 | 21.22 | 21.57 | 148,665 | -0.26(-1.19%) |
Mar 19, 2014 | 21.91 | 22.10 | 21.19 | 21.83 | 200,506 | +0.04(+0.18%) |
Mar 18, 2014 | 20.34 | 21.80 | 20.34 | 21.79 | 184,859 | +0.66(+3.12%) |
Mar 17, 2014 | 21.75 | 21.75 | 21.01 | 21.13 | 130,605 | +0.53(+2.57%) |
Mar 14, 2014 | 20.27 | 20.87 | 20.14 | 20.60 | 233,838 | +0.11(+0.54%) |
Mar 13, 2014 | 21.06 | 21.06 | 19.80 | 20.49 | 416,258 | -0.41(-1.96%) |
Mar 12, 2014 | 21.00 | 21.31 | 20.45 | 20.90 | 322,993 | -0.39(-1.83%) |
Mar 11, 2014 | 22.12 | 22.13 | 21.19 | 21.29 | 526,900 | -0.82(-3.71%) |
Mar 10, 2014 | 21.51 | 22.22 | 21.50 | 22.11 | 191,066 | +0.58(+2.69%) |
Mar 07, 2014 | 21.94 | 22.29 | 21.50 | 21.53 | 438,670 | -0.32(-1.46%) |
Mar 06, 2014 | 21.85 | 23.05 | 21.50 | 21.85 | 3,399,963 | -0.20(-0.91%) |
Mar 05, 2014 | 21.85 | 23.41 | 21.84 | 22.05 | 381,369 | +0.37(+1.71%) |
Mar 04, 2014 | 22.18 | 22.29 | 20.97 | 21.68 | 155,681 | -0.40(-1.81%) |
Mar 03, 2014 | 21.43 | 22.23 | 20.15 | 22.08 | 168,666 | +0.43(+1.99%) |
Feb 28, 2014 | 23.58 | 23.61 | 21.38 | 21.65 | 235,083 | -1.87(-7.95%) |
Feb 27, 2014 | 22.05 | 23.65 | 21.90 | 23.52 | 144,969 | +1.40(+6.33%) |
Feb 26, 2014 | 21.95 | 22.19 | 21.35 | 22.12 | 48,248 | +0.26(+1.19%) |
Feb 25, 2014 | 21.97 | 22.15 | 21.50 | 21.86 | 44,363 | -0.05(-0.23%) |
Feb 24, 2014 | 22.40 | 22.56 | 21.75 | 21.91 | 96,596 | -0.65(-2.88%) |
Feb 21, 2014 | 22.95 | 22.95 | 22.36 | 22.56 | 106,158 | -0.24(-1.05%) |
Feb 20, 2014 | 21.97 | 23.52 | 21.63 | 22.80 | 148,605 | +0.92(+4.20%) |
Feb 19, 2014 | 22.17 | 22.26 | 21.76 | 21.88 | 77,050 | -0.41(-1.84%) |
Feb 18, 2014 | 21.79 | 22.41 | 21.47 | 22.29 | 119,243 | +0.55(+2.53%) |
Feb 14, 2014 | 21.92 | 21.74 | 21.74 | 21.74 | 155,300 | -0.16(-0.73%) |
Feb 13, 2014 | 21.29 | 22.38 | 21.23 | 21.90 | 361,261 | +0.55(+2.58%) |
Feb 12, 2014 | 20.98 | 21.50 | 20.51 | 21.35 | 185,004 | +0.47(+2.25%) |
Feb 11, 2014 | 21.24 | 21.59 | 20.49 | 20.88 | 195,712 | -0.23(-1.09%) |
Feb 10, 2014 | 20.26 | 21.39 | 20.21 | 21.11 | 344,264 | +0.85(+4.20%) |
Feb 07, 2014 | 17.75 | 20.50 | 17.75 | 20.26 | 435,484 | +2.14(+11.81%) |
Feb 06, 2014 | 17.64 | 18.21 | 17.42 | 18.12 | 190,166 | +0.48(+2.72%) |
Feb 05, 2014 | 17.66 | 18.40 | 17.39 | 17.64 | 160,360 | -0.15(-0.84%) |
Feb 04, 2014 | 17.70 | 18.18 | 17.53 | 17.79 | 116,402 | -0.02(-0.11%) |
Feb 03, 2014 | 18.16 | 18.29 | 17.43 | 17.81 | 92,683 | -0.44(-2.41%) |
Jan 31, 2014 | 18.22 | 18.43 | 18.03 | 18.25 | 271,742 | -0.27(-1.46%) |
Jan 30, 2014 | 18.05 | 18.83 | 18.03 | 18.52 | 137,109 | +0.51(+2.83%) |
Jan 29, 2014 | 18.26 | 18.35 | 17.78 | 18.01 | 149,652 | -0.37(-2.01%) |
Jan 28, 2014 | 17.87 | 18.62 | 17.86 | 18.38 | 102,126 | +0.46(+2.57%) |
Jan 27, 2014 | 18.07 | 18.19 | 17.50 | 17.92 | 98,994 | -0.12(-0.67%) |
Jan 24, 2014 | 18.93 | 18.93 | 17.45 | 18.04 | 361,473 | -0.99(-5.20%) |
Jan 23, 2014 | 19.14 | 19.50 | 18.68 | 19.03 | 236,026 | -0.16(-0.83%) |
Jan 22, 2014 | 18.97 | 19.37 | 18.85 | 19.19 | 188,604 | +0.29(+1.53%) |
Jan 21, 2014 | 18.75 | 19.02 | 18.38 | 18.90 | 168,386 | +0.24(+1.29%) |
Jan 17, 2014 | 18.95 | 18.66 | 18.66 | 18.66 | 145,700 | -0.37(-1.94%) |
Jan 16, 2014 | 19.25 | 19.73 | 18.65 | 19.03 | 149,512 | -0.19(-0.99%) |
Jan 15, 2014 | 18.73 | 19.25 | 18.73 | 19.22 | 185,250 | +0.49(+2.62%) |
Jan 14, 2014 | 18.57 | 18.94 | 18.28 | 18.73 | 119,711 | +0.31(+1.68%) |
Jan 13, 2014 | 18.88 | 19.00 | 18.34 | 18.42 | 80,509 | -0.42(-2.23%) |
Jan 10, 2014 | 18.74 | 18.90 | 18.32 | 18.84 | 121,952 | +0.04(+0.21%) |
Jan 09, 2014 | 18.94 | 19.00 | 18.15 | 18.80 | 157,834 | -0.14(-0.74%) |
Jan 08, 2014 | 18.18 | 18.96 | 17.77 | 18.94 | 177,898 | +0.82(+4.53%) |
Jan 07, 2014 | 17.45 | 18.16 | 17.26 | 18.12 | 230,985 | +0.67(+3.84%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.25 | 17.45 | 150,216 | -0.53(-2.95%) |
Jan 03, 2014 | 17.73 | 18.00 | 17.52 | 17.98 | 67,640 | +0.14(+0.78%) |
Jan 02, 2014 | 18.27 | 18.27 | 17.61 | 17.84 | 195,947 | -0.53(-2.89%) |
Dec 31, 2013 | 18.40 | 18.37 | 18.37 | 18.37 | 57,500 | +0.06(+0.33%) |
Dec 30, 2013 | 18.51 | 18.53 | 18.15 | 18.31 | 88,450 | -0.11(-0.60%) |
Dec 27, 2013 | 18.00 | 18.52 | 17.66 | 18.42 | 109,110 | +0.39(+2.16%) |
Dec 26, 2013 | 18.18 | 18.41 | 17.70 | 18.03 | 103,813 | -0.15(-0.83%) |
Dec 24, 2013 | 18.21 | 18.42 | 17.83 | 18.18 | 46,041 | -0.07(-0.38%) |
Dec 23, 2013 | 17.53 | 18.35 | 17.51 | 18.25 | 153,290 | +0.62(+3.52%) |
Dec 20, 2013 | 17.78 | 17.82 | 17.12 | 17.63 | 1,051,177 | -0.15(-0.84%) |
Dec 19, 2013 | 17.60 | 17.90 | 17.60 | 17.78 | 137,532 | +0.00(+0.00%) |
Dec 18, 2013 | 17.21 | 17.87 | 17.07 | 17.78 | 203,711 | +0.51(+2.95%) |
Dec 17, 2013 | 17.43 | 17.43 | 16.70 | 17.27 | 272,085 | -0.05(-0.29%) |
Dec 16, 2013 | 17.45 | 17.60 | 17.29 | 17.32 | 197,200 | -0.11(-0.63%) |
Dec 13, 2013 | 17.29 | 17.44 | 17.22 | 17.43 | 112,750 | +0.14(+0.81%) |
Dec 12, 2013 | 17.28 | 17.34 | 17.20 | 17.29 | 113,013 | +0.01(+0.06%) |
Dec 11, 2013 | 17.12 | 17.35 | 16.96 | 17.28 | 152,631 | +0.12(+0.70%) |
Dec 10, 2013 | 17.31 | 17.50 | 17.02 | 17.16 | 130,640 | -0.11(-0.64%) |
Dec 09, 2013 | 17.19 | 17.54 | 16.91 | 17.27 | 74,643 | +0.23(+1.35%) |
Dec 06, 2013 | 17.00 | 17.27 | 16.68 | 17.04 | 94,572 | +0.19(+1.13%) |
Dec 05, 2013 | 15.91 | 17.07 | 15.75 | 16.85 | 290,396 | +0.99(+6.24%) |
Dec 04, 2013 | 16.09 | 16.43 | 15.86 | 15.86 | 104,777 | -0.28(-1.73%) |
Dec 03, 2013 | 15.80 | 16.50 | 15.75 | 16.14 | 175,144 | +0.31(+1.96%) |
Dec 02, 2013 | 15.82 | 15.91 | 15.75 | 15.83 | 89,834 | -0.04(-0.25%) |
Nov 29, 2013 | 16.06 | 16.06 | 15.85 | 15.87 | 23,702 | -0.10(-0.63%) |
Nov 27, 2013 | 16.00 | 16.00 | 15.83 | 15.97 | 77,305 | +0.03(+0.19%) |
Nov 26, 2013 | 16.12 | 16.24 | 15.75 | 15.94 | 160,800 | -0.16(-0.99%) |
Nov 25, 2013 | 16.49 | 16.50 | 16.00 | 16.10 | 39,910 | -0.36(-2.19%) |
Nov 22, 2013 | 16.50 | 16.60 | 16.30 | 16.46 | 66,869 | -0.01(-0.06%) |
Nov 21, 2013 | 16.58 | 16.72 | 16.46 | 16.47 | 76,462 | -0.10(-0.60%) |
Nov 20, 2013 | 16.48 | 17.11 | 16.27 | 16.57 | 90,066 | +0.22(+1.35%) |
Nov 19, 2013 | 16.38 | 16.60 | 16.27 | 16.35 | 190,846 | -0.08(-0.49%) |
Nov 18, 2013 | 16.41 | 16.65 | 16.00 | 16.43 | 124,192 | -0.04(-0.24%) |
Nov 15, 2013 | 16.82 | 16.82 | 16.34 | 16.47 | 153,281 | -0.17(-1.02%) |
Nov 14, 2013 | 16.98 | 17.20 | 16.63 | 16.64 | 123,955 | -0.65(-3.76%) |
Nov 12, 2013 | 17.68 | 17.68 | 17.12 | 17.29 | 36,663 | -0.23(-1.31%) |
Nov 11, 2013 | 17.60 | 17.60 | 17.15 | 17.52 | 85,408 | +0.01(+0.06%) |
Nov 08, 2013 | 17.89 | 17.95 | 16.64 | 17.51 | 331,818 | -0.53(-2.94%) |
Nov 07, 2013 | 18.73 | 18.84 | 17.62 | 18.04 | 95,219 | -0.67(-3.58%) |
Nov 06, 2013 | 19.25 | 19.80 | 18.37 | 18.71 | 152,922 | -0.39(-2.04%) |
Nov 05, 2013 | 18.69 | 19.34 | 18.58 | 19.10 | 172,778 | +0.38(+2.03%) |
Nov 04, 2013 | 19.03 | 19.03 | 18.63 | 18.72 | 59,985 | -0.11(-0.58%) |
Nov 01, 2013 | 18.97 | 19.29 | 18.62 | 18.83 | 79,973 | -0.43(-2.23%) |
Oct 31, 2013 | 18.48 | 19.37 | 18.25 | 19.26 | 131,891 | +0.66(+3.55%) |
Oct 30, 2013 | 18.75 | 18.75 | 18.41 | 18.60 | 53,400 | -0.04(-0.21%) |
Oct 29, 2013 | 18.91 | 18.91 | 18.52 | 18.64 | 101,074 | -0.25(-1.32%) |
Oct 28, 2013 | 18.52 | 18.98 | 18.43 | 18.89 | 147,724 | +0.34(+1.83%) |
Oct 25, 2013 | 19.00 | 19.00 | 18.53 | 18.55 | 58,494 | -0.32(-1.70%) |
Oct 24, 2013 | 18.26 | 19.20 | 17.93 | 18.87 | 86,335 | +0.46(+2.50%) |
Oct 23, 2013 | 18.76 | 18.76 | 18.20 | 18.41 | 102,335 | -0.19(-1.02%) |
Oct 22, 2013 | 19.37 | 19.37 | 18.39 | 18.60 | 203,276 | -0.40(-2.11%) |
Oct 21, 2013 | 18.25 | 19.05 | 18.10 | 19.00 | 96,953 | +0.46(+2.48%) |
Oct 18, 2013 | 17.46 | 18.54 | 17.46 | 18.54 | 104,969 | +0.95(+5.40%) |
Oct 17, 2013 | 17.95 | 17.95 | 17.41 | 17.59 | 49,315 | -0.13(-0.73%) |
Oct 16, 2013 | 18.12 | 18.25 | 17.50 | 17.72 | 72,393 | -0.18(-1.01%) |
Oct 15, 2013 | 17.99 | 18.01 | 17.60 | 17.90 | 161,397 | +0.44(+2.52%) |
Oct 14, 2013 | 17.08 | 17.74 | 16.72 | 17.46 | 81,916 | +0.48(+2.83%) |
Oct 11, 2013 | 16.64 | 17.18 | 16.53 | 16.98 | 113,755 | +0.08(+0.47%) |
Oct 10, 2013 | 16.83 | 17.20 | 16.65 | 16.90 | 129,112 | +0.39(+2.36%) |
Oct 09, 2013 | 17.65 | 17.65 | 16.11 | 16.51 | 219,536 | -0.60(-3.51%) |
Oct 08, 2013 | 18.40 | 18.42 | 17.10 | 17.11 | 202,844 | -1.19(-6.50%) |
Oct 07, 2013 | 17.83 | 18.37 | 17.81 | 18.30 | 131,366 | +0.61(+3.45%) |
Oct 04, 2013 | 17.16 | 17.75 | 16.96 | 17.69 | 215,939 | +0.78(+4.61%) |
Oct 03, 2013 | 16.82 | 17.54 | 16.52 | 16.91 | 145,635 | -0.09(-0.53%) |
Oct 02, 2013 | 17.19 | 17.28 | 16.30 | 17.00 | 840,828 | -0.08(-0.47%) |
Oct 01, 2013 | 18.29 | 18.29 | 16.70 | 17.08 | 610,496 | -1.12(-6.15%) |