Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.76 | 15.00 | 13.78 | 14.30 | 260,791 | -0.63(-4.22%) |
Jul 30, 2014 | 14.73 | 15.00 | 14.40 | 14.93 | 83,995 | +0.38(+2.61%) |
Jul 29, 2014 | 14.76 | 15.00 | 14.40 | 14.55 | 85,791 | -0.13(-0.89%) |
Jul 28, 2014 | 14.68 | 14.95 | 14.07 | 14.68 | 79,114 | +0.01(+0.07%) |
Jul 25, 2014 | 14.62 | 14.91 | 14.28 | 14.67 | 65,215 | -0.11(-0.74%) |
Jul 24, 2014 | 14.50 | 14.95 | 14.32 | 14.78 | 50,057 | +0.38(+2.64%) |
Jul 23, 2014 | 14.29 | 14.63 | 14.29 | 14.40 | 27,761 | +0.20(+1.41%) |
Jul 22, 2014 | 14.31 | 14.46 | 14.10 | 14.20 | 42,539 | +0.04(+0.28%) |
Jul 21, 2014 | 14.02 | 14.33 | 13.78 | 14.16 | 26,468 | +0.10(+0.71%) |
Jul 18, 2014 | 13.64 | 14.10 | 13.51 | 14.06 | 47,297 | +0.42(+3.08%) |
Jul 17, 2014 | 13.93 | 14.94 | 13.55 | 13.64 | 102,852 | -0.37(-2.64%) |
Jul 16, 2014 | 14.37 | 14.37 | 13.77 | 14.01 | 88,755 | -0.01(-0.07%) |
Jul 15, 2014 | 14.23 | 14.23 | 13.68 | 14.02 | 45,246 | -0.08(-0.57%) |
Jul 14, 2014 | 14.77 | 14.77 | 13.90 | 14.10 | 35,312 | -0.46(-3.16%) |
Jul 11, 2014 | 14.88 | 15.12 | 14.21 | 14.56 | 29,659 | -0.36(-2.41%) |
Jul 10, 2014 | 15.19 | 15.19 | 14.85 | 14.92 | 28,285 | -0.33(-2.16%) |
Jul 09, 2014 | 15.37 | 15.66 | 15.04 | 15.25 | 17,977 | -0.18(-1.17%) |
Jul 08, 2014 | 15.51 | 15.71 | 15.25 | 15.43 | 42,846 | -0.30(-1.91%) |
Jul 07, 2014 | 16.23 | 16.23 | 15.25 | 15.73 | 48,127 | -0.29(-1.81%) |
Jul 03, 2014 | 16.49 | 16.02 | 16.02 | 16.02 | 41,700 | -0.44(-2.67%) |
Jul 02, 2014 | 17.07 | 17.92 | 16.25 | 16.46 | 66,238 | -0.57(-3.35%) |
Jul 01, 2014 | 17.03 | 17.52 | 16.65 | 17.03 | 54,927 | -0.09(-0.53%) |
Jun 30, 2014 | 17.35 | 17.35 | 16.47 | 17.12 | 67,953 | -0.28(-1.61%) |
Jun 27, 2014 | 17.36 | 18.00 | 17.21 | 17.40 | 393,539 | -0.10(-0.57%) |
Jun 26, 2014 | 17.50 | 17.82 | 17.10 | 17.50 | 134,105 | +0.16(+0.92%) |
Jun 25, 2014 | 16.67 | 17.38 | 15.56 | 17.34 | 52,052 | +0.57(+3.40%) |
Jun 24, 2014 | 16.92 | 17.44 | 16.40 | 16.77 | 174,381 | -0.05(-0.30%) |
Jun 23, 2014 | 16.50 | 17.45 | 16.01 | 16.82 | 211,105 | +0.55(+3.38%) |
Jun 20, 2014 | 15.50 | 16.41 | 15.26 | 16.27 | 164,197 | +1.21(+8.03%) |
Jun 19, 2014 | 15.00 | 15.50 | 14.35 | 15.06 | 74,736 | +0.12(+0.80%) |
Jun 18, 2014 | 14.53 | 14.95 | 14.36 | 14.94 | 80,661 | +0.36(+2.47%) |
Jun 17, 2014 | 14.79 | 14.89 | 14.33 | 14.58 | 31,448 | -0.28(-1.88%) |
Jun 16, 2014 | 15.00 | 15.00 | 14.50 | 14.86 | 65,430 | -0.03(-0.20%) |
Jun 13, 2014 | 14.70 | 15.17 | 14.24 | 14.89 | 54,991 | +0.26(+1.78%) |
Jun 12, 2014 | 14.75 | 14.79 | 14.43 | 14.63 | 23,417 | -0.07(-0.48%) |
Jun 11, 2014 | 15.15 | 15.50 | 14.52 | 14.70 | 27,507 | -0.67(-4.36%) |
Jun 10, 2014 | 15.24 | 15.42 | 15.21 | 15.37 | 41,876 | +0.43(+2.88%) |
Jun 06, 2014 | 13.50 | 15.16 | 13.50 | 14.94 | 46,074 | +0.56(+3.89%) |
Jun 05, 2014 | 14.32 | 14.44 | 14.01 | 14.38 | 57,341 | +0.06(+0.42%) |
Jun 04, 2014 | 14.58 | 14.84 | 13.90 | 14.32 | 54,257 | -0.26(-1.78%) |
Jun 03, 2014 | 14.13 | 14.75 | 14.13 | 14.58 | 31,959 | -0.03(-0.21%) |
Jun 02, 2014 | 15.14 | 15.15 | 14.47 | 14.61 | 18,538 | -0.61(-4.01%) |
May 30, 2014 | 15.40 | 15.44 | 15.20 | 15.22 | 38,141 | -0.21(-1.36%) |
May 29, 2014 | 15.47 | 15.59 | 15.25 | 15.43 | 30,781 | +0.03(+0.19%) |
May 28, 2014 | 15.00 | 15.51 | 14.68 | 15.40 | 29,913 | +0.26(+1.68%) |
May 27, 2014 | 14.82 | 15.28 | 14.68 | 15.14 | 30,000 | +0.43(+2.96%) |
May 23, 2014 | 13.86 | 14.71 | 14.71 | 14.71 | 28,800 | +1.34(+10.02%) |
May 22, 2014 | 13.31 | 13.40 | 13.12 | 13.37 | 11,865 | +0.06(+0.45%) |
May 21, 2014 | 12.72 | 13.48 | 12.72 | 13.31 | 35,329 | +0.12(+0.91%) |
May 20, 2014 | 12.91 | 13.55 | 12.90 | 13.19 | 87,209 | +0.07(+0.53%) |
May 19, 2014 | 12.79 | 13.21 | 12.79 | 13.12 | 117,829 | +0.15(+1.16%) |
May 16, 2014 | 13.03 | 13.20 | 12.80 | 12.97 | 104,489 | +0.15(+1.17%) |
May 15, 2014 | 12.71 | 13.13 | 12.63 | 12.82 | 104,380 | +0.00(+0.00%) |
May 14, 2014 | 12.50 | 12.91 | 12.41 | 12.82 | 123,533 | +0.21(+1.67%) |
May 13, 2014 | 12.55 | 13.03 | 12.51 | 12.61 | 72,643 | -0.03(-0.24%) |
May 12, 2014 | 13.11 | 13.31 | 12.52 | 12.64 | 83,191 | -0.36(-2.77%) |
May 09, 2014 | 12.42 | 13.22 | 12.42 | 13.00 | 98,319 | +0.42(+3.34%) |
May 08, 2014 | 12.75 | 13.25 | 12.41 | 12.58 | 106,201 | -0.68(-5.13%) |
May 07, 2014 | 13.41 | 13.47 | 12.76 | 13.26 | 67,909 | +0.22(+1.69%) |
May 06, 2014 | 13.67 | 13.88 | 12.86 | 13.04 | 23,811 | -0.76(-5.51%) |
May 05, 2014 | 14.41 | 14.41 | 13.55 | 13.80 | 27,211 | +0.33(+2.45%) |
May 02, 2014 | 13.22 | 13.51 | 12.71 | 13.47 | 28,929 | +0.22(+1.66%) |
May 01, 2014 | 12.75 | 13.32 | 12.50 | 13.25 | 32,257 | +0.44(+3.43%) |
Apr 30, 2014 | 12.98 | 13.10 | 12.24 | 12.81 | 36,212 | -0.20(-1.54%) |
Apr 29, 2014 | 13.19 | 13.19 | 12.84 | 13.01 | 39,969 | -0.05(-0.38%) |
Apr 28, 2014 | 12.87 | 13.65 | 12.50 | 13.06 | 33,582 | +0.20(+1.56%) |
Apr 25, 2014 | 13.18 | 13.18 | 12.27 | 12.86 | 28,415 | -0.34(-2.58%) |
Apr 24, 2014 | 13.77 | 13.91 | 13.07 | 13.20 | 13,721 | -0.39(-2.87%) |
Apr 23, 2014 | 14.51 | 14.67 | 13.58 | 13.59 | 12,694 | -0.88(-6.08%) |
Apr 22, 2014 | 13.04 | 14.59 | 12.97 | 14.47 | 37,986 | +1.41(+10.80%) |
Apr 21, 2014 | 13.43 | 13.43 | 13.00 | 13.06 | 105,013 | -0.24(-1.80%) |
Apr 17, 2014 | 13.36 | 13.30 | 13.30 | 13.30 | 33,000 | -0.06(-0.45%) |
Apr 16, 2014 | 13.11 | 13.83 | 12.89 | 13.36 | 75,055 | +0.31(+2.38%) |
Apr 15, 2014 | 13.51 | 13.80 | 12.77 | 13.05 | 97,899 | -0.21(-1.58%) |
Apr 14, 2014 | 13.66 | 14.11 | 13.07 | 13.26 | 32,157 | -0.23(-1.70%) |
Apr 11, 2014 | 13.36 | 13.60 | 13.20 | 13.49 | 28,422 | +0.11(+0.82%) |
Apr 10, 2014 | 14.23 | 14.23 | 13.02 | 13.38 | 42,805 | -0.81(-5.71%) |
Apr 09, 2014 | 14.74 | 14.77 | 14.01 | 14.19 | 112,630 | -0.40(-2.74%) |
Apr 08, 2014 | 14.05 | 16.67 | 14.05 | 14.59 | 29,099 | +0.49(+3.48%) |
Apr 07, 2014 | 15.96 | 15.96 | 14.01 | 14.10 | 95,241 | -1.69(-10.70%) |
Apr 04, 2014 | 16.72 | 17.00 | 15.64 | 15.79 | 25,918 | -0.87(-5.22%) |
Apr 03, 2014 | 17.00 | 17.00 | 16.53 | 16.66 | 21,823 | -0.23(-1.36%) |
Apr 02, 2014 | 17.09 | 17.25 | 16.78 | 16.89 | 17,556 | -0.17(-1.00%) |
Apr 01, 2014 | 17.23 | 18.01 | 16.84 | 17.06 | 54,587 | -0.07(-0.41%) |
Mar 31, 2014 | 16.25 | 17.24 | 16.25 | 17.13 | 36,551 | +0.81(+4.96%) |
Mar 28, 2014 | 16.30 | 17.34 | 15.75 | 16.32 | 19,440 | -0.04(-0.24%) |
Mar 27, 2014 | 16.99 | 17.13 | 15.86 | 16.36 | 21,275 | -0.24(-1.45%) |
Mar 26, 2014 | 16.58 | 16.87 | 16.37 | 16.60 | 33,038 | +0.19(+1.16%) |
Mar 25, 2014 | 17.75 | 17.87 | 15.77 | 16.41 | 93,683 | -1.13(-6.44%) |
Mar 24, 2014 | 17.83 | 18.50 | 17.51 | 17.54 | 31,380 | -0.33(-1.85%) |
Mar 21, 2014 | 18.54 | 18.54 | 17.79 | 17.87 | 33,171 | -0.51(-2.77%) |
Mar 20, 2014 | 18.52 | 18.64 | 18.11 | 18.38 | 30,186 | -0.06(-0.33%) |
Mar 19, 2014 | 19.00 | 19.00 | 17.56 | 18.44 | 130,990 | +1.42(+8.34%) |
Mar 18, 2014 | 17.14 | 17.14 | 16.66 | 17.02 | 21,561 | +0.38(+2.28%) |
Mar 17, 2014 | 17.28 | 17.28 | 16.51 | 16.64 | 12,065 | -0.31(-1.83%) |
Mar 14, 2014 | 16.96 | 17.05 | 16.53 | 16.95 | 11,818 | -0.07(-0.41%) |
Mar 13, 2014 | 17.30 | 17.44 | 16.47 | 17.02 | 27,222 | -0.29(-1.65%) |
Mar 12, 2014 | 18.00 | 18.04 | 17.10 | 17.30 | 74,212 | -0.71(-3.91%) |
Mar 11, 2014 | 18.06 | 18.50 | 17.98 | 18.01 | 19,470 | -0.23(-1.26%) |
Mar 10, 2014 | 17.68 | 18.25 | 17.50 | 18.24 | 49,962 | +0.61(+3.46%) |
Mar 07, 2014 | 17.68 | 18.15 | 17.26 | 17.63 | 43,573 | +0.11(+0.63%) |
Mar 06, 2014 | 17.66 | 17.99 | 17.31 | 17.52 | 20,757 | -0.03(-0.17%) |
Mar 05, 2014 | 17.93 | 17.93 | 16.99 | 17.55 | 19,652 | -0.25(-1.38%) |
Mar 04, 2014 | 16.85 | 18.32 | 16.85 | 17.80 | 89,743 | +1.24(+7.46%) |
Mar 03, 2014 | 15.79 | 16.99 | 15.79 | 16.56 | 40,308 | +0.55(+3.44%) |
Feb 28, 2014 | 15.72 | 16.47 | 15.72 | 16.01 | 39,475 | +0.32(+2.04%) |
Feb 27, 2014 | 14.88 | 15.75 | 14.88 | 15.69 | 21,380 | +0.81(+5.44%) |
Feb 26, 2014 | 14.46 | 15.48 | 14.40 | 14.88 | 18,544 | +0.48(+3.33%) |
Feb 25, 2014 | 14.82 | 15.04 | 14.07 | 14.40 | 26,713 | -0.36(-2.44%) |
Feb 24, 2014 | 15.12 | 15.19 | 14.47 | 14.76 | 30,482 | -0.20(-1.34%) |
Feb 21, 2014 | 14.82 | 15.30 | 14.59 | 14.96 | 30,732 | +0.20(+1.36%) |
Feb 20, 2014 | 14.41 | 14.76 | 14.20 | 14.76 | 8,009 | +0.42(+2.93%) |
Feb 19, 2014 | 14.95 | 15.10 | 14.31 | 14.34 | 21,871 | -0.50(-3.37%) |
Feb 18, 2014 | 15.17 | 15.26 | 14.40 | 14.84 | 32,823 | +0.32(+2.20%) |
Feb 14, 2014 | 14.98 | 14.52 | 14.52 | 14.52 | 27,100 | -0.43(-2.88%) |
Feb 13, 2014 | 14.78 | 14.99 | 14.23 | 14.95 | 18,912 | +0.10(+0.67%) |
Feb 12, 2014 | 14.97 | 15.43 | 14.60 | 14.85 | 65,947 | -0.07(-0.47%) |
Feb 11, 2014 | 14.91 | 15.40 | 14.59 | 14.92 | 78,308 | -0.04(-0.27%) |
Feb 10, 2014 | 15.19 | 15.62 | 14.80 | 14.96 | 13,617 | -0.08(-0.53%) |
Feb 07, 2014 | 15.10 | 15.43 | 14.88 | 15.04 | 62,437 | +0.03(+0.20%) |
Feb 06, 2014 | 15.17 | 15.45 | 14.71 | 15.01 | 23,009 | +0.08(+0.54%) |
Feb 05, 2014 | 14.47 | 15.06 | 14.23 | 14.93 | 18,899 | +0.47(+3.25%) |
Feb 04, 2014 | 15.05 | 15.20 | 14.39 | 14.46 | 39,761 | -0.21(-1.43%) |
Feb 03, 2014 | 14.68 | 15.10 | 13.76 | 14.67 | 51,989 | +0.02(+0.14%) |
Jan 31, 2014 | 14.63 | 15.24 | 14.34 | 14.65 | 59,866 | -0.17(-1.15%) |
Jan 30, 2014 | 15.05 | 15.15 | 14.77 | 14.82 | 16,171 | -0.05(-0.34%) |
Jan 29, 2014 | 15.01 | 15.22 | 14.58 | 14.87 | 10,003 | -0.10(-0.67%) |
Jan 28, 2014 | 14.81 | 15.45 | 14.76 | 14.97 | 25,384 | -0.19(-1.25%) |
Jan 27, 2014 | 15.76 | 15.79 | 14.90 | 15.16 | 32,074 | -0.76(-4.77%) |
Jan 24, 2014 | 15.69 | 16.03 | 15.01 | 15.92 | 35,116 | +0.07(+0.44%) |
Jan 23, 2014 | 15.94 | 15.94 | 15.29 | 15.85 | 37,369 | -0.09(-0.56%) |
Jan 22, 2014 | 16.32 | 16.68 | 15.73 | 15.94 | 32,975 | -0.29(-1.79%) |
Jan 21, 2014 | 16.48 | 16.68 | 15.97 | 16.23 | 17,728 | -0.07(-0.43%) |
Jan 17, 2014 | 16.09 | 16.30 | 16.30 | 16.30 | 7,200 | +0.24(+1.49%) |
Jan 16, 2014 | 16.05 | 16.28 | 15.26 | 16.06 | 73,916 | +0.01(+0.06%) |
Jan 15, 2014 | 16.02 | 16.23 | 15.82 | 16.05 | 50,271 | +0.03(+0.19%) |
Jan 14, 2014 | 16.00 | 16.53 | 15.56 | 16.02 | 20,958 | +0.14(+0.88%) |
Jan 13, 2014 | 15.33 | 16.40 | 15.33 | 15.88 | 39,668 | -0.29(-1.82%) |
Jan 10, 2014 | 15.94 | 16.30 | 15.06 | 16.18 | 113,691 | +0.28(+1.73%) |
Jan 09, 2014 | 15.72 | 15.90 | 14.91 | 15.90 | 18,210 | +0.28(+1.79%) |
Jan 08, 2014 | 15.80 | 15.85 | 15.51 | 15.62 | 53,755 | -0.12(-0.76%) |
Jan 07, 2014 | 15.92 | 15.92 | 15.30 | 15.74 | 75,267 | -0.05(-0.32%) |
Jan 06, 2014 | 15.09 | 15.80 | 14.45 | 15.79 | 88,333 | +0.48(+3.14%) |
Jan 03, 2014 | 14.77 | 16.36 | 14.45 | 15.31 | 146,674 | +0.64(+4.36%) |
Jan 02, 2014 | 14.36 | 14.75 | 14.36 | 14.67 | 15,583 | +0.17(+1.17%) |
Dec 31, 2013 | 13.84 | 14.50 | 14.50 | 14.50 | 90,200 | +0.72(+5.22%) |
Dec 30, 2013 | 14.13 | 14.35 | 13.36 | 13.78 | 24,509 | -0.37(-2.61%) |
Dec 27, 2013 | 14.34 | 14.41 | 13.96 | 14.15 | 303,899 | -0.13(-0.91%) |
Dec 26, 2013 | 13.97 | 14.38 | 13.80 | 14.28 | 100,221 | +0.36(+2.59%) |
Dec 24, 2013 | 14.00 | 14.00 | 13.80 | 13.92 | 8,222 | -0.07(-0.50%) |
Dec 23, 2013 | 14.00 | 14.35 | 13.71 | 13.99 | 106,583 | -0.01(-0.07%) |
Dec 20, 2013 | 13.61 | 14.00 | 13.61 | 14.00 | 658,035 | +0.02(+0.14%) |
Dec 19, 2013 | 13.72 | 14.39 | 13.60 | 13.98 | 61,178 | +0.06(+0.43%) |
Dec 18, 2013 | 14.30 | 14.78 | 13.56 | 13.92 | 70,938 | -0.12(-0.85%) |
Dec 17, 2013 | 14.11 | 14.80 | 13.27 | 14.04 | 161,594 | +0.04(+0.29%) |
Dec 16, 2013 | 13.24 | 14.00 | 13.20 | 14.00 | 61,119 | +0.84(+6.38%) |
Dec 13, 2013 | 13.07 | 13.37 | 12.51 | 13.16 | 51,206 | +0.09(+0.69%) |
Dec 12, 2013 | 13.76 | 13.94 | 12.56 | 13.07 | 31,528 | -0.44(-3.26%) |
Dec 11, 2013 | 13.75 | 14.01 | 13.48 | 13.51 | 21,440 | -0.38(-2.74%) |
Dec 10, 2013 | 14.65 | 14.65 | 13.72 | 13.89 | 29,942 | -0.04(-0.29%) |
Dec 09, 2013 | 13.74 | 14.15 | 13.60 | 13.93 | 40,311 | +0.22(+1.60%) |
Dec 06, 2013 | 13.51 | 13.93 | 13.34 | 13.71 | 0 | +0.22(+1.63%) |
Dec 05, 2013 | 12.84 | 13.64 | 12.84 | 13.49 | 0 | +0.60(+4.65%) |
Dec 04, 2013 | 13.10 | 13.15 | 12.84 | 12.89 | 0 | -0.07(-0.54%) |
Dec 03, 2013 | 12.48 | 13.14 | 12.48 | 12.96 | 0 | -0.03(-0.23%) |
Dec 02, 2013 | 13.20 | 13.20 | 12.49 | 12.99 | 0 | +0.01(+0.08%) |
Nov 29, 2013 | 13.26 | 13.30 | 12.41 | 12.98 | 0 | -0.03(-0.23%) |
Nov 27, 2013 | 12.36 | 13.15 | 12.03 | 13.01 | 0 | +0.15(+1.17%) |
Nov 26, 2013 | 13.10 | 13.10 | 11.99 | 12.86 | 0 | +1.50(+13.20%) |
Nov 25, 2013 | 11.85 | 11.85 | 11.00 | 11.36 | 0 | -0.80(-6.58%) |
Nov 22, 2013 | 13.20 | 13.22 | 11.50 | 12.16 | 0 | -0.60(-4.70%) |
Nov 21, 2013 | 12.63 | 13.15 | 12.50 | 12.76 | 0 | -0.13(-1.01%) |
Nov 20, 2013 | 12.20 | 13.22 | 12.16 | 12.89 | 0 | +0.42(+3.37%) |
Nov 19, 2013 | 12.50 | 12.98 | 12.02 | 12.47 | 0 | -0.18(-1.42%) |
Nov 18, 2013 | 12.75 | 13.39 | 12.13 | 12.65 | 0 | +0.50(+4.12%) |
Nov 15, 2013 | 12.08 | 12.65 | 11.81 | 12.15 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 12.14 | 12.33 | 12.01 | 12.15 | 0 | -0.28(-2.25%) |
Nov 12, 2013 | 12.10 | 12.47 | 11.90 | 12.43 | 0 | +0.33(+2.73%) |
Nov 11, 2013 | 11.30 | 12.15 | 11.30 | 12.10 | 0 | +0.69(+6.05%) |
Nov 08, 2013 | 11.10 | 11.55 | 11.00 | 11.41 | 0 | +0.26(+2.33%) |
Nov 07, 2013 | 11.50 | 11.60 | 10.88 | 11.15 | 0 | -0.35(-3.04%) |
Nov 06, 2013 | 12.16 | 12.39 | 11.50 | 11.50 | 0 | -0.90(-7.26%) |
Nov 05, 2013 | 12.35 | 12.77 | 12.00 | 12.40 | 0 | -0.40(-3.13%) |
Nov 04, 2013 | 12.40 | 12.80 | 12.10 | 12.80 | 0 | +0.50(+4.07%) |
Nov 01, 2013 | 12.39 | 12.50 | 12.15 | 12.30 | 0 | -0.09(-0.73%) |
Oct 31, 2013 | 12.83 | 13.00 | 12.01 | 12.39 | 0 | -0.86(-6.49%) |