Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.73 | 16.92 | 16.73 | 16.87 | 11,097 | +0.23(+1.38%) |
Jul 30, 2015 | 16.49 | 16.70 | 16.30 | 16.64 | 24,616 | +0.09(+0.54%) |
Jul 29, 2015 | 16.36 | 16.64 | 16.36 | 16.55 | 16,987 | +0.14(+0.85%) |
Jul 28, 2015 | 16.14 | 16.42 | 16.11 | 16.41 | 25,740 | +0.36(+2.24%) |
Jul 27, 2015 | 16.25 | 16.32 | 16.05 | 16.05 | 14,896 | -0.23(-1.41%) |
Jul 24, 2015 | 16.46 | 16.72 | 16.20 | 16.28 | 96,098 | -0.22(-1.33%) |
Jul 23, 2015 | 16.58 | 17.03 | 16.40 | 16.50 | 26,194 | -0.07(-0.42%) |
Jul 22, 2015 | 16.36 | 16.74 | 16.36 | 16.57 | 33,305 | +0.07(+0.42%) |
Jul 21, 2015 | 15.95 | 16.76 | 15.95 | 16.50 | 137,792 | +0.65(+4.10%) |
Jul 20, 2015 | 15.90 | 15.95 | 15.81 | 15.85 | 23,467 | -0.06(-0.38%) |
Jul 17, 2015 | 15.96 | 16.00 | 15.75 | 15.91 | 44,643 | -0.01(-0.06%) |
Jul 16, 2015 | 15.95 | 16.05 | 15.78 | 15.92 | 49,923 | +0.06(+0.38%) |
Jul 15, 2015 | 15.99 | 15.99 | 15.77 | 15.86 | 216,458 | -0.21(-1.31%) |
Jul 14, 2015 | 16.02 | 16.08 | 15.98 | 16.07 | 17,366 | +0.16(+1.01%) |
Jul 13, 2015 | 15.91 | 16.01 | 15.83 | 15.91 | 7,731 | +0.00(+0.00%) |
Jul 10, 2015 | 15.95 | 15.96 | 15.75 | 15.91 | 35,766 | +0.10(+0.63%) |
Jul 09, 2015 | 16.12 | 16.12 | 15.65 | 15.81 | 44,803 | -0.02(-0.13%) |
Jul 08, 2015 | 15.86 | 15.90 | 15.80 | 15.83 | 13,741 | -0.10(-0.63%) |
Jul 07, 2015 | 15.74 | 15.95 | 15.74 | 15.93 | 48,455 | +0.03(+0.19%) |
Jul 06, 2015 | 15.97 | 16.08 | 15.87 | 15.90 | 116,387 | -0.35(-2.15%) |
Jul 02, 2015 | 16.39 | 16.25 | 16.25 | 16.25 | 77,100 | -0.25(-1.52%) |
Jul 01, 2015 | 16.23 | 16.85 | 16.20 | 16.50 | 44,417 | +0.40(+2.48%) |
Jun 30, 2015 | 16.05 | 16.32 | 15.87 | 16.10 | 33,497 | +0.13(+0.82%) |
Jun 29, 2015 | 16.14 | 16.14 | 15.91 | 15.97 | 64,289 | -0.35(-2.14%) |
Jun 26, 2015 | 16.14 | 16.38 | 16.14 | 16.32 | 46,426 | +0.02(+0.12%) |
Jun 25, 2015 | 16.41 | 16.47 | 16.25 | 16.30 | 41,492 | -0.07(-0.43%) |
Jun 24, 2015 | 16.42 | 16.61 | 16.36 | 16.37 | 56,502 | -0.13(-0.79%) |
Jun 23, 2015 | 16.48 | 16.49 | 16.33 | 16.50 | 51,596 | -0.01(-0.06%) |
Jun 22, 2015 | 16.29 | 16.63 | 16.27 | 16.51 | 30,049 | +0.25(+1.54%) |
Jun 19, 2015 | 16.26 | 16.32 | 16.19 | 16.26 | 73,084 | -0.02(-0.12%) |
Jun 18, 2015 | 16.40 | 16.40 | 16.20 | 16.28 | 52,124 | -0.05(-0.31%) |
Jun 17, 2015 | 16.11 | 16.38 | 16.11 | 16.33 | 37,812 | +0.00(+0.00%) |
Jun 16, 2015 | 15.77 | 16.33 | 15.75 | 16.33 | 86,910 | +0.59(+3.75%) |
Jun 15, 2015 | 15.52 | 15.75 | 15.46 | 15.74 | 42,572 | +0.18(+1.16%) |
Jun 12, 2015 | 15.08 | 15.57 | 15.08 | 15.56 | 36,304 | +0.51(+3.39%) |
Jun 11, 2015 | 15.19 | 15.24 | 15.05 | 15.05 | 7,608 | -0.11(-0.73%) |
Jun 10, 2015 | 15.15 | 15.32 | 15.15 | 15.16 | 6,361 | +0.14(+0.93%) |
Jun 09, 2015 | 14.99 | 15.17 | 14.91 | 15.02 | 8,463 | +0.08(+0.54%) |
Jun 08, 2015 | 14.84 | 14.95 | 14.82 | 14.94 | 23,026 | +0.13(+0.88%) |
Jun 05, 2015 | 14.74 | 14.86 | 14.68 | 14.81 | 9,638 | +0.00(+0.00%) |
Jun 04, 2015 | 14.98 | 15.02 | 14.80 | 14.81 | 75,430 | -0.26(-1.73%) |
Jun 03, 2015 | 14.90 | 15.17 | 14.83 | 15.07 | 15,428 | +0.15(+1.01%) |
Jun 02, 2015 | 14.93 | 15.01 | 14.71 | 14.92 | 35,166 | +0.15(+1.02%) |
Jun 01, 2015 | 15.31 | 15.31 | 14.77 | 14.77 | 13,439 | -0.47(-3.08%) |
May 29, 2015 | 15.10 | 15.25 | 15.09 | 15.24 | 27,190 | +0.05(+0.33%) |
May 28, 2015 | 15.22 | 15.29 | 14.61 | 15.19 | 70,276 | -0.06(-0.39%) |
May 27, 2015 | 15.04 | 15.37 | 14.94 | 15.25 | 14,388 | +0.25(+1.67%) |
May 26, 2015 | 14.89 | 15.03 | 14.89 | 15.00 | 31,436 | -0.04(-0.27%) |
May 22, 2015 | 15.10 | 15.04 | 15.04 | 15.04 | 9,100 | -0.14(-0.92%) |
May 21, 2015 | 15.31 | 15.31 | 15.03 | 15.18 | 13,055 | -0.18(-1.17%) |
May 20, 2015 | 15.62 | 15.65 | 15.36 | 15.36 | 9,201 | -0.14(-0.90%) |
May 19, 2015 | 15.28 | 15.68 | 15.28 | 15.50 | 39,528 | +0.20(+1.31%) |
May 18, 2015 | 15.36 | 15.36 | 15.23 | 15.30 | 6,845 | -0.10(-0.65%) |
May 15, 2015 | 15.51 | 15.51 | 15.32 | 15.40 | 9,684 | -0.40(-2.53%) |
May 14, 2015 | 15.18 | 15.80 | 15.18 | 15.80 | 9,823 | +0.84(+5.61%) |
May 13, 2015 | 14.85 | 15.33 | 14.85 | 14.96 | 11,165 | +0.21(+1.42%) |
May 12, 2015 | 14.60 | 15.21 | 14.60 | 14.75 | 12,850 | +0.01(+0.07%) |
May 11, 2015 | 14.92 | 14.99 | 14.73 | 14.74 | 22,883 | -0.25(-1.67%) |
May 08, 2015 | 14.93 | 15.08 | 14.59 | 14.99 | 17,393 | +0.13(+0.87%) |
May 07, 2015 | 14.80 | 14.86 | 14.76 | 14.86 | 8,597 | -0.04(-0.27%) |
May 06, 2015 | 15.35 | 15.35 | 14.85 | 14.90 | 23,902 | -0.40(-2.61%) |
May 05, 2015 | 15.54 | 15.57 | 15.29 | 15.30 | 9,212 | -0.28(-1.80%) |
May 04, 2015 | 15.19 | 15.63 | 15.15 | 15.58 | 109,137 | +0.52(+3.45%) |
May 01, 2015 | 15.19 | 15.19 | 14.94 | 15.06 | 6,140 | +0.06(+0.40%) |
Apr 30, 2015 | 15.16 | 15.16 | 14.91 | 15.00 | 25,628 | -0.16(-1.06%) |
Apr 29, 2015 | 15.26 | 15.31 | 15.05 | 15.16 | 25,015 | -0.08(-0.52%) |
Apr 28, 2015 | 15.57 | 15.57 | 15.12 | 15.24 | 15,191 | -0.23(-1.49%) |
Apr 27, 2015 | 15.94 | 15.97 | 15.47 | 15.47 | 28,600 | -0.36(-2.27%) |
Apr 24, 2015 | 16.00 | 16.00 | 15.82 | 15.83 | 15,643 | -0.14(-0.88%) |
Apr 23, 2015 | 15.96 | 16.09 | 15.93 | 15.97 | 66,590 | -0.02(-0.16%) |
Apr 22, 2015 | 16.14 | 16.31 | 15.97 | 15.99 | 87,402 | -0.10(-0.59%) |
Apr 21, 2015 | 16.21 | 16.21 | 15.95 | 16.09 | 28,497 | -0.07(-0.43%) |
Apr 20, 2015 | 16.34 | 16.41 | 16.10 | 16.16 | 28,381 | -0.20(-1.22%) |
Apr 17, 2015 | 16.38 | 16.46 | 16.19 | 16.36 | 27,647 | +0.01(+0.06%) |
Apr 16, 2015 | 16.25 | 16.41 | 16.13 | 16.35 | 32,039 | +0.17(+1.05%) |
Apr 15, 2015 | 15.82 | 16.22 | 15.82 | 16.18 | 26,272 | +0.45(+2.86%) |
Apr 14, 2015 | 15.85 | 16.02 | 15.73 | 15.73 | 48,747 | +0.04(+0.25%) |
Apr 13, 2015 | 15.70 | 15.78 | 15.50 | 15.69 | 12,967 | +0.03(+0.19%) |
Apr 10, 2015 | 15.81 | 15.81 | 15.65 | 15.66 | 11,354 | -0.02(-0.13%) |
Apr 09, 2015 | 15.62 | 15.88 | 15.62 | 15.68 | 20,450 | +0.10(+0.64%) |
Apr 08, 2015 | 15.81 | 15.96 | 15.58 | 15.58 | 15,480 | -0.04(-0.26%) |
Apr 07, 2015 | 15.56 | 15.88 | 15.56 | 15.62 | 10,530 | +0.12(+0.77%) |
Apr 06, 2015 | 15.17 | 15.64 | 15.17 | 15.50 | 17,878 | +0.36(+2.38%) |
Apr 02, 2015 | 15.19 | 15.14 | 15.14 | 15.14 | 8,300 | +0.06(+0.40%) |
Apr 01, 2015 | 15.10 | 15.23 | 14.91 | 15.08 | 36,878 | +0.02(+0.13%) |
Mar 31, 2015 | 14.93 | 15.16 | 14.85 | 15.06 | 20,297 | +0.16(+1.07%) |
Mar 30, 2015 | 14.89 | 15.13 | 14.88 | 14.90 | 22,346 | +0.03(+0.20%) |
Mar 27, 2015 | 14.78 | 14.94 | 14.78 | 14.87 | 6,167 | +0.13(+0.88%) |
Mar 26, 2015 | 14.41 | 14.74 | 14.35 | 14.74 | 10,226 | +0.23(+1.59%) |
Mar 25, 2015 | 15.15 | 15.15 | 14.51 | 14.51 | 16,110 | -0.59(-3.91%) |
Mar 24, 2015 | 15.10 | 15.25 | 15.07 | 15.10 | 16,000 | +0.07(+0.47%) |
Mar 23, 2015 | 15.21 | 15.22 | 15.03 | 15.03 | 5,177 | -0.06(-0.40%) |
Mar 20, 2015 | 15.18 | 15.33 | 15.03 | 15.09 | 18,349 | -0.08(-0.53%) |
Mar 19, 2015 | 15.27 | 15.27 | 15.10 | 15.17 | 75,604 | -0.19(-1.24%) |
Mar 18, 2015 | 15.05 | 15.38 | 15.05 | 15.36 | 17,456 | +0.26(+1.72%) |
Mar 17, 2015 | 14.96 | 15.17 | 14.86 | 15.10 | 14,184 | +0.12(+0.80%) |
Mar 16, 2015 | 14.99 | 15.08 | 14.93 | 14.98 | 28,875 | -0.07(-0.47%) |
Mar 13, 2015 | 15.38 | 15.46 | 15.05 | 15.05 | 12,726 | -0.20(-1.31%) |
Mar 12, 2015 | 15.28 | 15.43 | 15.25 | 15.25 | 9,164 | +0.00(+0.00%) |
Mar 11, 2015 | 15.30 | 15.30 | 15.08 | 15.25 | 23,343 | +0.07(+0.46%) |
Mar 10, 2015 | 15.40 | 15.46 | 15.18 | 15.18 | 5,150 | -0.51(-3.25%) |
Mar 09, 2015 | 15.25 | 15.69 | 15.23 | 15.69 | 21,119 | +0.56(+3.70%) |
Mar 06, 2015 | 14.65 | 15.15 | 14.64 | 15.13 | 41,045 | +0.41(+2.79%) |
Mar 05, 2015 | 14.98 | 14.98 | 14.60 | 14.72 | 101,710 | -0.36(-2.39%) |
Mar 04, 2015 | 15.01 | 15.16 | 14.82 | 15.08 | 16,084 | +0.07(+0.47%) |
Mar 03, 2015 | 15.47 | 15.52 | 15.01 | 15.01 | 16,699 | -0.33(-2.15%) |
Mar 02, 2015 | 15.21 | 15.40 | 14.86 | 15.34 | 31,813 | +0.24(+1.59%) |
Feb 27, 2015 | 15.33 | 15.52 | 15.10 | 15.10 | 9,067 | -0.30(-1.95%) |
Feb 26, 2015 | 15.48 | 15.48 | 15.18 | 15.40 | 24,583 | -0.04(-0.26%) |
Feb 25, 2015 | 15.42 | 15.55 | 15.37 | 15.44 | 28,804 | +0.04(+0.26%) |
Feb 24, 2015 | 15.42 | 15.50 | 15.30 | 15.40 | 20,776 | +0.00(+0.00%) |
Feb 23, 2015 | 15.28 | 15.42 | 15.14 | 15.40 | 37,612 | +0.13(+0.85%) |
Feb 20, 2015 | 15.49 | 15.52 | 15.27 | 15.27 | 5,252 | -0.33(-2.12%) |
Feb 19, 2015 | 15.54 | 15.63 | 15.22 | 15.60 | 39,292 | +0.02(+0.13%) |
Feb 18, 2015 | 15.59 | 15.67 | 15.53 | 15.58 | 17,371 | -0.07(-0.45%) |
Feb 17, 2015 | 15.68 | 15.74 | 15.59 | 15.65 | 28,582 | +0.01(+0.06%) |
Feb 13, 2015 | 15.55 | 15.64 | 15.64 | 15.64 | 6,900 | +0.27(+1.79%) |
Feb 12, 2015 | 15.07 | 15.45 | 15.07 | 15.37 | 31,107 | +0.28(+1.83%) |
Feb 11, 2015 | 15.00 | 15.17 | 14.96 | 15.09 | 5,399 | +0.02(+0.13%) |
Feb 10, 2015 | 15.29 | 15.30 | 15.01 | 15.07 | 12,355 | -0.17(-1.12%) |
Feb 09, 2015 | 15.35 | 15.36 | 15.12 | 15.24 | 14,077 | -0.10(-0.65%) |
Feb 06, 2015 | 15.46 | 15.52 | 15.31 | 15.34 | 8,254 | -0.10(-0.65%) |
Feb 05, 2015 | 15.28 | 15.52 | 15.22 | 15.44 | 11,550 | +0.14(+0.92%) |
Feb 04, 2015 | 15.43 | 15.44 | 15.22 | 15.30 | 23,879 | -0.21(-1.35%) |
Feb 03, 2015 | 15.56 | 15.69 | 15.44 | 15.51 | 22,346 | +0.04(+0.26%) |
Feb 02, 2015 | 15.44 | 15.56 | 15.20 | 15.47 | 25,229 | +0.15(+0.98%) |
Jan 30, 2015 | 15.00 | 15.32 | 15.00 | 15.32 | 11,851 | -0.23(-1.48%) |
Jan 29, 2015 | 14.97 | 15.55 | 14.93 | 15.55 | 13,287 | +0.50(+3.32%) |
Jan 28, 2015 | 14.76 | 15.05 | 14.73 | 15.05 | 10,806 | +0.31(+2.10%) |
Jan 27, 2015 | 14.68 | 14.77 | 14.54 | 14.74 | 12,286 | -0.03(-0.20%) |
Jan 26, 2015 | 14.59 | 14.93 | 14.59 | 14.77 | 11,297 | +0.16(+1.10%) |
Jan 23, 2015 | 14.47 | 14.71 | 14.46 | 14.61 | 6,631 | +0.09(+0.62%) |
Jan 22, 2015 | 14.49 | 14.82 | 14.48 | 14.52 | 10,844 | -0.05(-0.34%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.47 | 14.57 | 10,139 | -0.31(-2.08%) |
Jan 20, 2015 | 15.00 | 15.11 | 14.81 | 14.88 | 11,859 | -0.16(-1.06%) |
Jan 16, 2015 | 14.79 | 15.09 | 14.79 | 15.04 | 26,221 | +0.13(+0.87%) |
Jan 15, 2015 | 15.10 | 15.10 | 14.85 | 14.91 | 68,085 | -0.12(-0.80%) |
Jan 14, 2015 | 15.25 | 15.50 | 14.81 | 15.03 | 41,396 | -0.39(-2.53%) |
Jan 13, 2015 | 15.00 | 15.54 | 15.00 | 15.42 | 16,557 | +0.71(+4.83%) |
Jan 12, 2015 | 14.93 | 15.07 | 14.66 | 14.71 | 33,811 | -0.21(-1.41%) |
Jan 09, 2015 | 14.67 | 14.98 | 14.58 | 14.92 | 9,469 | +0.40(+2.75%) |
Jan 08, 2015 | 14.51 | 14.71 | 14.48 | 14.52 | 8,113 | +0.11(+0.76%) |
Jan 07, 2015 | 14.59 | 14.59 | 14.17 | 14.41 | 7,863 | -0.11(-0.76%) |
Jan 06, 2015 | 14.82 | 14.83 | 14.44 | 14.52 | 30,209 | -0.29(-1.96%) |
Jan 05, 2015 | 14.66 | 14.82 | 14.45 | 14.81 | 23,968 | +0.08(+0.54%) |
Jan 02, 2015 | 14.85 | 14.97 | 14.73 | 14.73 | 29,571 | -0.09(-0.61%) |
Dec 31, 2014 | 14.98 | 14.82 | 14.82 | 14.82 | 12,000 | -0.03(-0.20%) |
Dec 30, 2014 | 15.06 | 15.06 | 14.83 | 14.85 | 8,796 | -0.28(-1.85%) |
Dec 29, 2014 | 15.13 | 15.41 | 15.07 | 15.13 | 15,082 | -0.05(-0.33%) |
Dec 26, 2014 | 15.13 | 15.30 | 15.13 | 15.18 | 5,155 | +0.05(+0.33%) |
Dec 24, 2014 | 14.98 | 15.13 | 15.13 | 15.13 | 11,300 | +0.10(+0.67%) |
Dec 23, 2014 | 14.77 | 15.03 | 14.52 | 15.03 | 33,336 | +0.27(+1.83%) |
Dec 22, 2014 | 14.85 | 14.91 | 14.73 | 14.76 | 10,359 | -0.20(-1.34%) |
Dec 19, 2014 | 14.66 | 15.17 | 14.63 | 14.96 | 25,368 | +0.18(+1.22%) |
Dec 18, 2014 | 15.03 | 15.09 | 14.76 | 14.78 | 31,745 | +0.08(+0.54%) |
Dec 17, 2014 | 14.62 | 14.84 | 14.53 | 14.70 | 18,696 | +0.06(+0.41%) |
Dec 16, 2014 | 14.65 | 14.74 | 14.41 | 14.64 | 19,091 | +0.02(+0.14%) |
Dec 15, 2014 | 15.06 | 15.12 | 14.62 | 14.62 | 13,334 | -0.23(-1.55%) |
Dec 12, 2014 | 15.02 | 15.14 | 14.77 | 14.85 | 21,121 | -0.26(-1.72%) |
Dec 11, 2014 | 14.82 | 15.54 | 14.80 | 15.11 | 43,361 | +0.16(+1.07%) |
Dec 10, 2014 | 15.08 | 15.12 | 14.83 | 14.95 | 39,591 | -0.17(-1.12%) |
Dec 09, 2014 | 14.61 | 15.14 | 14.46 | 15.12 | 15,574 | +0.45(+3.07%) |
Dec 08, 2014 | 15.21 | 15.28 | 14.63 | 14.67 | 16,729 | -0.57(-3.74%) |
Dec 05, 2014 | 15.23 | 15.36 | 15.11 | 15.24 | 10,393 | +0.05(+0.33%) |
Dec 04, 2014 | 15.60 | 15.60 | 15.16 | 15.19 | 16,331 | -0.46(-2.94%) |
Dec 03, 2014 | 15.56 | 15.75 | 15.49 | 15.65 | 24,077 | +0.09(+0.58%) |
Dec 02, 2014 | 15.50 | 15.73 | 15.24 | 15.56 | 49,590 | -0.08(-0.51%) |
Dec 01, 2014 | 15.19 | 15.64 | 15.06 | 15.64 | 90,308 | +0.59(+3.92%) |
Nov 28, 2014 | 15.02 | 15.31 | 15.02 | 15.05 | 7,582 | -0.11(-0.73%) |
Nov 26, 2014 | 14.94 | 15.16 | 15.16 | 15.16 | 9,900 | +0.15(+1.00%) |
Nov 25, 2014 | 15.47 | 15.93 | 14.75 | 15.01 | 132,766 | -0.41(-2.66%) |
Nov 24, 2014 | 15.02 | 15.43 | 14.92 | 15.42 | 23,655 | +0.41(+2.73%) |
Nov 21, 2014 | 15.15 | 15.32 | 14.91 | 15.01 | 11,513 | -0.10(-0.66%) |
Nov 20, 2014 | 14.91 | 15.12 | 14.91 | 15.11 | 20,828 | +0.15(+1.00%) |
Nov 19, 2014 | 15.01 | 15.05 | 14.94 | 14.96 | 11,729 | -0.10(-0.66%) |
Nov 18, 2014 | 15.12 | 15.12 | 15.02 | 15.06 | 15,828 | +0.01(+0.07%) |
Nov 17, 2014 | 15.00 | 15.14 | 14.94 | 15.05 | 38,786 | +0.07(+0.47%) |
Nov 14, 2014 | 15.12 | 15.12 | 14.85 | 14.98 | 19,100 | -0.26(-1.71%) |
Nov 13, 2014 | 15.04 | 15.24 | 14.96 | 15.24 | 36,569 | +0.11(+0.73%) |
Nov 12, 2014 | 14.71 | 15.38 | 14.71 | 15.13 | 17,753 | +0.46(+3.14%) |
Nov 11, 2014 | 14.97 | 15.02 | 14.67 | 14.67 | 34,796 | -0.19(-1.28%) |
Nov 10, 2014 | 14.90 | 15.14 | 14.86 | 14.86 | 32,177 | +0.06(+0.41%) |
Nov 07, 2014 | 14.86 | 15.17 | 14.69 | 14.80 | 28,212 | -0.03(-0.20%) |
Nov 06, 2014 | 14.34 | 14.86 | 14.27 | 14.83 | 26,039 | +0.52(+3.63%) |
Nov 05, 2014 | 13.98 | 14.33 | 13.87 | 14.31 | 13,216 | +0.50(+3.62%) |
Nov 04, 2014 | 13.72 | 13.97 | 13.62 | 13.81 | 15,686 | +0.12(+0.88%) |
Nov 03, 2014 | 14.00 | 14.08 | 13.69 | 13.69 | 14,411 | -0.18(-1.30%) |
Oct 31, 2014 | 13.93 | 14.16 | 13.84 | 13.87 | 20,732 | +0.06(+0.43%) |
Oct 30, 2014 | 13.59 | 13.88 | 13.59 | 13.81 | 9,830 | +0.26(+1.92%) |
Oct 29, 2014 | 13.60 | 13.83 | 13.50 | 13.55 | 28,057 | -0.12(-0.88%) |
Oct 28, 2014 | 13.32 | 13.71 | 13.31 | 13.67 | 21,962 | +0.40(+3.01%) |
Oct 27, 2014 | 13.25 | 13.19 | 13.19 | 13.27 | 22,263 | +0.08(+0.61%) |
Oct 24, 2014 | 13.38 | 13.47 | 13.19 | 13.19 | 45,107 | -0.09(-0.68%) |
Oct 23, 2014 | 13.36 | 13.41 | 13.22 | 13.28 | 18,656 | +0.03(+0.23%) |
Oct 22, 2014 | 13.59 | 13.64 | 13.17 | 13.25 | 10,144 | -0.36(-2.65%) |
Oct 21, 2014 | 13.38 | 13.68 | 13.30 | 13.61 | 21,337 | +0.35(+2.64%) |
Oct 20, 2014 | 13.19 | 13.26 | 13.03 | 13.26 | 34,671 | -0.06(-0.45%) |
Oct 17, 2014 | 13.11 | 13.33 | 13.10 | 13.32 | 42,445 | +0.28(+2.15%) |
Oct 16, 2014 | 12.91 | 13.08 | 12.65 | 13.04 | 29,128 | -0.16(-1.21%) |
Oct 15, 2014 | 13.07 | 13.20 | 12.71 | 13.20 | 31,063 | -0.01(-0.08%) |
Oct 14, 2014 | 13.33 | 13.61 | 13.11 | 13.21 | 21,182 | -0.29(-2.15%) |
Oct 13, 2014 | 13.83 | 13.83 | 12.45 | 13.50 | 35,516 | -0.26(-1.89%) |
Oct 10, 2014 | 14.00 | 14.06 | 13.74 | 13.76 | 14,143 | -0.30(-2.13%) |
Oct 09, 2014 | 14.29 | 14.40 | 14.05 | 14.06 | 10,468 | -0.22(-1.55%) |
Oct 08, 2014 | 13.96 | 14.28 | 13.92 | 14.28 | 21,442 | +0.23(+1.65%) |
Oct 07, 2014 | 13.95 | 14.05 | 13.92 | 14.05 | 17,050 | +0.05(+0.36%) |
Oct 06, 2014 | 13.89 | 14.05 | 13.86 | 14.00 | 18,005 | +0.19(+1.38%) |
Oct 03, 2014 | 13.57 | 13.86 | 13.50 | 13.81 | 18,822 | +0.28(+2.07%) |
Oct 02, 2014 | 13.80 | 13.80 | 13.24 | 13.53 | 77,496 | -0.34(-2.45%) |
Oct 01, 2014 | 13.83 | 13.87 | 13.51 | 13.87 | 48,607 | +0.06(+0.43%) |
Sep 30, 2014 | 14.23 | 14.23 | 13.74 | 13.81 | 18,187 | -0.26(-1.85%) |
Sep 29, 2014 | 14.05 | 14.14 | 14.04 | 14.07 | 12,636 | -0.04(-0.28%) |
Sep 26, 2014 | 14.05 | 14.16 | 13.95 | 14.11 | 5,955 | +0.03(+0.21%) |
Sep 25, 2014 | 14.13 | 14.13 | 13.89 | 14.08 | 12,360 | -0.14(-0.98%) |
Sep 24, 2014 | 13.93 | 14.32 | 13.80 | 14.22 | 20,748 | +0.29(+2.08%) |
Sep 23, 2014 | 14.18 | 14.23 | 13.92 | 13.93 | 38,372 | -0.37(-2.59%) |
Sep 22, 2014 | 14.54 | 14.54 | 14.22 | 14.30 | 16,872 | -0.46(-3.12%) |
Sep 19, 2014 | 14.67 | 14.78 | 14.41 | 14.76 | 28,765 | +0.11(+0.75%) |
Sep 18, 2014 | 14.35 | 14.68 | 14.31 | 14.65 | 29,433 | +0.32(+2.23%) |
Sep 17, 2014 | 14.40 | 14.48 | 14.21 | 14.33 | 8,575 | -0.08(-0.56%) |
Sep 16, 2014 | 14.21 | 14.57 | 14.15 | 14.41 | 24,728 | +0.30(+2.13%) |
Sep 15, 2014 | 13.95 | 14.15 | 13.81 | 14.11 | 23,490 | +0.16(+1.15%) |
Sep 12, 2014 | 13.90 | 14.01 | 13.88 | 13.95 | 62,699 | +0.05(+0.36%) |
Sep 11, 2014 | 13.93 | 13.97 | 13.88 | 13.90 | 34,496 | -0.09(-0.64%) |
Sep 10, 2014 | 14.00 | 14.02 | 13.94 | 13.99 | 53,230 | -0.15(-1.06%) |
Sep 09, 2014 | 13.88 | 14.40 | 13.85 | 14.14 | 29,840 | +0.20(+1.43%) |
Sep 08, 2014 | 13.94 | 13.98 | 13.79 | 13.94 | 58,560 | -0.02(-0.14%) |
Sep 05, 2014 | 14.12 | 14.12 | 13.82 | 13.96 | 132,832 | -0.24(-1.69%) |
Sep 04, 2014 | 14.21 | 14.44 | 14.09 | 14.20 | 17,390 | +0.04(+0.28%) |
Sep 03, 2014 | 14.13 | 14.32 | 14.13 | 14.16 | 20,841 | +0.04(+0.28%) |
Sep 02, 2014 | 14.10 | 14.18 | 14.04 | 14.12 | 7,723 | +0.09(+0.64%) |
Aug 29, 2014 | 14.05 | 14.03 | 14.03 | 14.03 | 49,400 | -0.03(-0.21%) |
Aug 28, 2014 | 14.37 | 14.41 | 14.04 | 14.06 | 12,150 | -0.38(-2.63%) |
Aug 27, 2014 | 14.59 | 14.65 | 14.41 | 14.44 | 16,291 | -0.12(-0.82%) |
Aug 26, 2014 | 14.52 | 14.56 | 14.50 | 14.56 | 13,909 | +0.10(+0.69%) |
Aug 25, 2014 | 14.42 | 14.53 | 14.42 | 14.46 | 11,936 | +0.08(+0.56%) |
Aug 22, 2014 | 14.43 | 14.51 | 14.34 | 14.38 | 13,148 | -0.03(-0.21%) |
Aug 21, 2014 | 14.36 | 14.52 | 14.31 | 14.41 | 17,918 | -0.01(-0.07%) |
Aug 20, 2014 | 14.18 | 14.47 | 14.16 | 14.42 | 32,649 | +0.18(+1.26%) |
Aug 19, 2014 | 14.17 | 14.31 | 14.13 | 14.24 | 24,160 | +0.06(+0.42%) |
Aug 18, 2014 | 14.16 | 14.27 | 14.12 | 14.18 | 69,765 | +0.19(+1.36%) |
Aug 15, 2014 | 14.07 | 14.07 | 13.77 | 13.99 | 42,885 | +0.04(+0.29%) |
Aug 14, 2014 | 13.95 | 13.97 | 13.82 | 13.95 | 126,734 | +0.00(+0.00%) |
Aug 13, 2014 | 13.90 | 14.04 | 13.87 | 13.95 | 52,463 | +0.04(+0.29%) |
Aug 12, 2014 | 13.84 | 13.91 | 13.82 | 13.91 | 52,627 | +0.04(+0.29%) |
Aug 11, 2014 | 13.66 | 13.99 | 13.66 | 13.87 | 81,537 | +0.27(+1.99%) |
Aug 08, 2014 | 13.51 | 13.64 | 13.46 | 13.60 | 65,845 | +0.06(+0.44%) |
Aug 07, 2014 | 13.51 | 13.57 | 13.48 | 13.54 | 43,761 | +0.06(+0.45%) |
Aug 06, 2014 | 13.22 | 13.51 | 13.22 | 13.48 | 82,849 | +0.19(+1.43%) |
Aug 05, 2014 | 13.35 | 13.35 | 13.22 | 13.29 | 86,814 | -0.16(-1.19%) |
Aug 04, 2014 | 13.27 | 13.64 | 13.19 | 13.45 | 43,427 | +0.14(+1.05%) |