Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 14.62 | 14.79 | 14.61 | 14.68 | 2,285,777 | -0.04(-0.25%) |
Mar 30, 2015 | 14.67 | 14.79 | 14.62 | 14.71 | 1,412,437 | +0.05(+0.31%) |
Mar 27, 2015 | 14.86 | 14.92 | 14.63 | 14.67 | 1,544,929 | -0.26(-1.71%) |
Mar 26, 2015 | 14.95 | 15.05 | 14.84 | 14.92 | 835,652 | -0.03(-0.18%) |
Mar 25, 2015 | 14.81 | 15.11 | 14.74 | 14.95 | 1,496,247 | +0.16(+1.11%) |
Mar 24, 2015 | 14.71 | 14.86 | 14.67 | 14.79 | 2,359,039 | +0.10(+0.68%) |
Mar 23, 2015 | 14.68 | 14.76 | 14.58 | 14.69 | 3,948,588 | +0.03(+0.19%) |
Mar 20, 2015 | 14.70 | 14.76 | 14.48 | 14.66 | 1,297,506 | +0.04(+0.25%) |
Mar 19, 2015 | 14.47 | 14.67 | 14.36 | 14.62 | 675,839 | +0.02(+0.12%) |
Mar 18, 2015 | 14.59 | 14.76 | 14.58 | 14.60 | 766,631 | -0.02(-0.12%) |
Mar 17, 2015 | 14.62 | 14.77 | 14.58 | 14.62 | 554,574 | -0.06(-0.43%) |
Mar 16, 2015 | 14.66 | 14.77 | 14.60 | 14.69 | 550,950 | -0.03(-0.19%) |
Mar 13, 2015 | 14.61 | 14.81 | 14.58 | 14.71 | 665,927 | -0.01(-0.06%) |
Mar 12, 2015 | 14.79 | 14.86 | 14.61 | 14.72 | 787,990 | -0.05(-0.31%) |
Mar 11, 2015 | 14.76 | 14.85 | 14.61 | 14.77 | 649,426 | -0.01(-0.06%) |
Mar 10, 2015 | 14.92 | 14.93 | 14.69 | 14.78 | 852,536 | -0.26(-1.76%) |
Mar 09, 2015 | 15.09 | 15.12 | 14.79 | 15.04 | 745,443 | +0.07(+0.49%) |
Mar 06, 2015 | 14.72 | 14.99 | 14.72 | 14.97 | 3,267,011 | +0.12(+0.80%) |
Mar 05, 2015 | 14.72 | 15.09 | 14.61 | 14.85 | 1,294,052 | +0.08(+0.56%) |
Mar 04, 2015 | 14.76 | 14.58 | 14.77 | 2,527,478 | +0.01(+0.06%) | |
Mar 03, 2015 | 14.80 | 14.76 | 760,170 | +0.01(+0.06%) | ||
Mar 02, 2015 | 14.89 | 14.89 | 14.61 | 14.75 | 511,784 | -0.20(-1.34%) |
Feb 27, 2015 | 14.84 | 15.13 | 14.72 | 14.95 | 1,182,574 | +0.12(+0.80%) |
Feb 26, 2015 | 15.00 | 15.09 | 14.57 | 14.83 | 497,966 | -0.21(-1.39%) |
Feb 25, 2015 | 14.94 | 15.35 | 14.91 | 15.04 | 682,827 | +0.08(+0.55%) |
Feb 24, 2015 | 15.13 | 15.30 | 14.87 | 14.96 | 1,622,524 | -0.18(-1.20%) |
Feb 23, 2015 | 15.16 | 15.45 | 15.02 | 15.14 | 4,675,982 | -0.08(-0.54%) |
Feb 20, 2015 | 15.15 | 15.45 | 15.13 | 15.22 | 3,486,495 | +0.08(+0.54%) |
Feb 19, 2015 | 15.26 | 15.86 | 15.05 | 15.14 | 4,817,169 | +0.09(+0.61%) |
Feb 18, 2015 | 15.20 | 15.48 | 15.03 | 15.05 | 1,713,611 | -0.20(-1.32%) |
Feb 17, 2015 | 15.50 | 15.72 | 14.81 | 15.25 | 1,902,822 | -0.11(-0.71%) |
Feb 13, 2015 | 15.36 | 15.36 | 15.36 | 0 | +0.57(+3.86%) | |
Feb 12, 2015 | 14.81 | 14.97 | 14.62 | 14.79 | 510,940 | +0.07(+0.49%) |
Feb 11, 2015 | 14.50 | 14.82 | 14.44 | 14.72 | 1,039,510 | +0.00(+0.00%) |
Feb 10, 2015 | 14.49 | 14.77 | 14.11 | 14.72 | 1,873,699 | +0.34(+2.40%) |
Feb 09, 2015 | 14.35 | 14.91 | 14.28 | 14.37 | 1,526,884 | -0.12(-0.81%) |
Feb 06, 2015 | 14.18 | 14.70 | 13.93 | 14.49 | 1,780,845 | +0.30(+2.11%) |
Feb 05, 2015 | 14.06 | 14.45 | 13.96 | 14.19 | 563,314 | +0.14(+0.97%) |
Feb 04, 2015 | 14.02 | 14.34 | 13.98 | 14.05 | 395,471 | -0.19(-1.34%) |
Feb 03, 2015 | 14.34 | 14.50 | 14.06 | 14.25 | 557,107 | +0.00(+0.00%) |
Feb 02, 2015 | 13.86 | 14.42 | 13.86 | 14.25 | 1,015,186 | +0.42(+3.01%) |
Jan 30, 2015 | 13.49 | 13.99 | 13.43 | 13.83 | 881,974 | +0.26(+1.94%) |
Jan 29, 2015 | 13.71 | 13.71 | 13.38 | 13.57 | 1,059,165 | -0.05(-0.33%) |
Jan 28, 2015 | 14.14 | 14.14 | 13.42 | 13.61 | 1,277,931 | -0.53(-3.72%) |
Jan 27, 2015 | 14.09 | 14.29 | 13.87 | 14.14 | 653,790 | +0.00(+0.00%) |
Jan 26, 2015 | 14.03 | 14.41 | 13.82 | 14.14 | 470,568 | +0.14(+0.97%) |
Jan 23, 2015 | 13.89 | 14.18 | 13.48 | 14.00 | 1,894,081 | +0.11(+0.78%) |
Jan 22, 2015 | 13.95 | 14.09 | 13.67 | 13.89 | 1,219,218 | -0.05(-0.39%) |
Jan 21, 2015 | 13.90 | 14.31 | 13.81 | 13.95 | 979,203 | +0.09(+0.65%) |
Jan 20, 2015 | 14.05 | 14.08 | 13.60 | 13.86 | 2,940,914 | -0.24(-1.67%) |
Jan 16, 2015 | 13.86 | 14.24 | 13.83 | 14.09 | 1,375,858 | +0.21(+1.50%) |
Jan 15, 2015 | 13.84 | 13.88 | 785,412 | -0.30(-2.11%) | ||
Jan 14, 2015 | 13.80 | 14.36 | 13.68 | 14.18 | 1,747,211 | +0.26(+1.89%) |
Jan 13, 2015 | 13.92 | 2,838,338 | -0.30(-2.10%) | |||
Jan 12, 2015 | 14.74 | 14.81 | 14.14 | 14.22 | 709,211 | -0.67(-4.50%) |
Jan 09, 2015 | 14.90 | 15.00 | 14.57 | 14.89 | 1,018,311 | -0.01(-0.06%) |
Jan 08, 2015 | 15.30 | 15.53 | 14.82 | 14.90 | 1,471,150 | -0.37(-2.43%) |
Jan 07, 2015 | 15.14 | 15.37 | 15.06 | 15.27 | 481,853 | +0.23(+1.51%) |
Jan 06, 2015 | 15.62 | 15.76 | 14.71 | 15.04 | 1,135,728 | -0.52(-3.32%) |
Jan 05, 2015 | 16.35 | 16.39 | 15.56 | 15.56 | 767,701 | -0.87(-5.30%) |
Jan 02, 2015 | 16.12 | 16.60 | 16.02 | 16.43 | 1,160,805 | +0.33(+2.03%) |
Dec 31, 2014 | 16.10 | 16.10 | 16.10 | 0 | +0.26(+1.66%) | |
Dec 30, 2014 | 15.61 | 15.95 | 15.49 | 15.84 | 1,065,974 | +0.13(+0.81%) |
Dec 29, 2014 | 15.83 | 15.86 | 15.52 | 15.71 | 1,236,886 | -0.09(-0.57%) |
Dec 26, 2014 | 15.79 | 15.97 | 15.73 | 15.80 | 988,211 | -0.08(-0.51%) |
Dec 24, 2014 | 15.89 | 15.89 | 15.89 | 0 | -0.13(-0.79%) | |
Dec 23, 2014 | 15.91 | 16.16 | 15.84 | 16.01 | 822,399 | +0.10(+0.63%) |
Dec 22, 2014 | 16.10 | 16.10 | 15.74 | 15.91 | 849,893 | -0.22(-1.35%) |
Dec 19, 2014 | 16.00 | 16.13 | 15.68 | 16.13 | 915,812 | +0.14(+0.85%) |
Dec 18, 2014 | 15.86 | 16.06 | 15.41 | 15.99 | 1,725,298 | +0.35(+2.26%) |
Dec 17, 2014 | 14.70 | 15.81 | 14.59 | 15.64 | 2,645,396 | +0.81(+5.44%) |
Dec 16, 2014 | 15.38 | 14.83 | 2,027,096 | +0.39(+2.70%) | ||
Dec 15, 2014 | 14.33 | 14.58 | 13.87 | 14.44 | 1,272,043 | +0.12(+0.82%) |
Dec 12, 2014 | 14.05 | 14.46 | 13.83 | 14.33 | 2,119,708 | +0.06(+0.44%) |
Dec 11, 2014 | 14.04 | 14.62 | 13.96 | 14.26 | 1,453,738 | +0.23(+1.61%) |
Dec 10, 2014 | 14.05 | 14.25 | 13.62 | 14.04 | 2,330,493 | -0.03(-0.19%) |
Dec 09, 2014 | 13.73 | 14.34 | 13.69 | 14.06 | 1,994,699 | +0.22(+1.57%) |
Dec 08, 2014 | 14.48 | 14.67 | 13.69 | 13.85 | 2,226,358 | -0.82(-5.62%) |
Dec 05, 2014 | 15.12 | 15.21 | 14.57 | 14.67 | 2,334,432 | -0.53(-3.46%) |
Dec 04, 2014 | 15.10 | 15.42 | 15.00 | 15.20 | 2,198,588 | +0.01(+0.06%) |
Dec 03, 2014 | 15.12 | 15.42 | 15.02 | 15.19 | 1,195,353 | +0.24(+1.58%) |
Dec 02, 2014 | 14.23 | 15.18 | 14.20 | 14.95 | 1,401,342 | +0.60(+4.17%) |
Dec 01, 2014 | 14.86 | 14.95 | 14.27 | 14.35 | 1,938,788 | -0.60(-4.00%) |
Nov 28, 2014 | 15.09 | 15.09 | 14.63 | 14.95 | 1,248,875 | -0.45(-2.94%) |
Nov 26, 2014 | 15.41 | 15.41 | 15.41 | 0 | +0.30(+1.98%) | |
Nov 25, 2014 | 15.41 | 15.48 | 15.09 | 15.11 | 806,476 | -0.31(-2.00%) |
Nov 24, 2014 | 15.60 | 15.62 | 15.37 | 15.41 | 925,427 | -0.22(-1.39%) |
Nov 21, 2014 | 15.64 | 15.76 | 15.34 | 15.63 | 1,622,019 | +0.03(+0.17%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.41 | 15.60 | 1,639,854 | +0.01(+0.06%) |
Nov 19, 2014 | 15.50 | 15.64 | 15.29 | 15.60 | 1,070,149 | +0.05(+0.29%) |
Nov 18, 2014 | 15.31 | 15.57 | 15.15 | 15.55 | 1,170,897 | +0.24(+1.54%) |
Nov 17, 2014 | 15.28 | 15.41 | 15.13 | 15.31 | 748,107 | -0.05(-0.29%) |
Nov 14, 2014 | 15.46 | 15.55 | 15.05 | 15.36 | 1,272,698 | -0.12(-0.76%) |
Nov 13, 2014 | 15.40 | 15.57 | 15.27 | 15.48 | 760,709 | +0.02(+0.12%) |
Nov 12, 2014 | 15.52 | 15.95 | 15.37 | 15.46 | 696,066 | -0.12(-0.76%) |
Nov 11, 2014 | 15.52 | 15.64 | 15.24 | 15.58 | 568,943 | +0.05(+0.35%) |
Nov 10, 2014 | 15.32 | 16.36 | 15.01 | 15.52 | 2,377,848 | +0.19(+1.24%) |
Nov 07, 2014 | 14.93 | 15.55 | 14.92 | 15.33 | 793,652 | +0.30(+1.98%) |
Nov 06, 2014 | 14.97 | 15.18 | 14.64 | 15.04 | 859,979 | +0.04(+0.24%) |
Nov 05, 2014 | 15.09 | 15.27 | 14.93 | 15.00 | 756,896 | -0.06(-0.42%) |
Nov 04, 2014 | 14.96 | 15.46 | 14.84 | 15.06 | 1,292,782 | -0.05(-0.36%) |
Nov 03, 2014 | 15.37 | 15.99 | 14.64 | 15.12 | 2,278,004 | -0.31(-1.99%) |
Oct 31, 2014 | 15.17 | 15.54 | 15.04 | 15.42 | 3,006,646 | +0.32(+2.09%) |
Oct 30, 2014 | 15.55 | 15.68 | 15.05 | 15.11 | 1,270,746 | -0.51(-3.29%) |
Oct 29, 2014 | 15.76 | 15.80 | 15.36 | 15.62 | 390,136 | -0.10(-0.63%) |
Oct 28, 2014 | 15.26 | 15.72 | 15.25 | 15.72 | 520,799 | +0.49(+3.19%) |
Oct 27, 2014 | 15.22 | 15.45 | 15.31 | 15.23 | 374,521 | -0.08(-0.53%) |
Oct 24, 2014 | 15.62 | 15.80 | 15.13 | 15.31 | 646,767 | -0.32(-2.07%) |
Oct 23, 2014 | 15.41 | 15.95 | 15.40 | 15.64 | 567,831 | +0.31(+2.00%) |
Oct 22, 2014 | 15.33 | 15.33 | 793,866 | -0.34(-2.18%) | ||
Oct 21, 2014 | 15.35 | 15.83 | 15.35 | 15.67 | 1,053,137 | +0.37(+2.41%) |
Oct 20, 2014 | 15.01 | 15.68 | 15.01 | 15.31 | 1,356,033 | +0.30(+1.98%) |
Oct 17, 2014 | 14.83 | 15.01 | 1,968,852 | -0.22(-1.42%) | ||
Oct 16, 2014 | 14.07 | 15.45 | 13.89 | 15.22 | 2,604,701 | +0.94(+6.56%) |
Oct 15, 2014 | 13.60 | 14.40 | 13.22 | 14.29 | 3,224,797 | +0.59(+4.34%) |
Oct 14, 2014 | 14.56 | 14.58 | 13.58 | 13.69 | 2,800,232 | -0.86(-5.94%) |
Oct 13, 2014 | 14.88 | 14.99 | 14.53 | 14.56 | 1,027,721 | -0.40(-2.65%) |
Oct 10, 2014 | 14.88 | 15.11 | 14.60 | 14.95 | 1,516,927 | +0.01(+0.06%) |
Oct 09, 2014 | 15.20 | 15.34 | 14.86 | 14.95 | 2,368,145 | -0.43(-2.81%) |
Oct 08, 2014 | 15.64 | 15.77 | 15.22 | 15.38 | 4,341,231 | -0.32(-2.01%) |
Oct 07, 2014 | 15.83 | 15.92 | 15.62 | 15.69 | 1,188,146 | -0.21(-1.30%) |
Oct 06, 2014 | 16.19 | 16.23 | 15.77 | 15.90 | 1,707,577 | -0.33(-2.05%) |
Oct 03, 2014 | 16.31 | 16.40 | 16.00 | 16.23 | 925,094 | -0.09(-0.55%) |
Oct 02, 2014 | 16.26 | 16.42 | 15.14 | 16.32 | 1,897,692 | +0.00(+0.00%) |
Oct 01, 2014 | 16.83 | 16.85 | 16.24 | 16.32 | 1,198,367 | -0.52(-3.10%) |
Sep 30, 2014 | 16.65 | 17.01 | 16.38 | 16.85 | 1,244,227 | +0.16(+0.97%) |
Sep 29, 2014 | 16.75 | 16.80 | 16.45 | 16.68 | 1,017,742 | -0.12(-0.70%) |
Sep 26, 2014 | 16.73 | 16.88 | 16.57 | 16.80 | 369,718 | +0.08(+0.49%) |
Sep 25, 2014 | 16.91 | 16.93 | 16.55 | 16.72 | 542,301 | -0.22(-1.28%) |
Sep 24, 2014 | 16.74 | 16.97 | 16.61 | 16.94 | 769,066 | +0.14(+0.80%) |
Sep 23, 2014 | 16.97 | 17.26 | 16.77 | 16.80 | 819,105 | -0.20(-1.17%) |
Sep 22, 2014 | 17.30 | 17.37 | 16.78 | 17.00 | 1,930,421 | -0.32(-1.87%) |
Sep 19, 2014 | 17.19 | 17.34 | 17.04 | 17.32 | 866,258 | +0.23(+1.32%) |
Sep 18, 2014 | 16.89 | 17.10 | 16.79 | 17.10 | 716,300 | +0.23(+1.34%) |
Sep 17, 2014 | 16.88 | 16.88 | 16.67 | 16.87 | 901,889 | -0.01(-0.05%) |
Sep 16, 2014 | 16.75 | 16.94 | 16.73 | 16.88 | 512,030 | +0.11(+0.64%) |
Sep 15, 2014 | 16.89 | 16.89 | 16.72 | 16.77 | 765,705 | -0.16(-0.96%) |
Sep 12, 2014 | 17.08 | 17.10 | 16.60 | 16.94 | 1,172,503 | -0.17(-1.00%) |
Sep 11, 2014 | 17.31 | 17.31 | 16.95 | 17.11 | 780,336 | -0.23(-1.35%) |
Sep 10, 2014 | 17.05 | 17.54 | 17.03 | 17.34 | 1,924,827 | +0.32(+1.91%) |
Sep 09, 2014 | 17.07 | 17.08 | 16.91 | 17.02 | 711,339 | -0.06(-0.37%) |
Sep 08, 2014 | 17.21 | 17.21 | 16.67 | 17.08 | 1,223,272 | -0.11(-0.63%) |
Sep 05, 2014 | 17.30 | 17.34 | 16.96 | 17.19 | 1,292,732 | -0.11(-0.63%) |
Sep 04, 2014 | 17.48 | 17.54 | 17.24 | 17.30 | 1,029,202 | -0.13(-0.72%) |
Sep 03, 2014 | 17.84 | 17.88 | 17.41 | 17.42 | 1,002,643 | -0.38(-2.13%) |
Sep 02, 2014 | 17.96 | 18.00 | 17.80 | 17.80 | 821,677 | -0.17(-0.95%) |
Aug 29, 2014 | 17.97 | 17.97 | 17.97 | 0 | +0.09(+0.50%) | |
Aug 28, 2014 | 17.95 | 18.01 | 17.86 | 17.88 | 890,232 | -0.11(-0.60%) |
Aug 27, 2014 | 18.15 | 18.22 | 17.98 | 17.99 | 764,196 | -0.16(-0.89%) |
Aug 26, 2014 | 18.13 | 18.23 | 18.10 | 18.15 | 870,496 | +0.01(+0.05%) |
Aug 25, 2014 | 18.40 | 18.46 | 18.06 | 18.14 | 1,501,086 | -0.20(-1.08%) |
Aug 22, 2014 | 18.32 | 18.42 | 18.28 | 18.34 | 738,498 | +0.00(+0.00%) |
Aug 21, 2014 | 18.46 | 18.48 | 18.29 | 18.34 | 712,004 | -0.07(-0.39%) |
Aug 20, 2014 | 18.43 | 18.46 | 18.15 | 18.41 | 1,730,178 | +0.03(+0.15%) |
Aug 19, 2014 | 18.06 | 18.45 | 17.84 | 18.39 | 2,295,571 | +0.39(+2.15%) |
Aug 18, 2014 | 18.05 | 18.11 | 17.95 | 18.00 | 1,114,913 | +0.01(+0.05%) |
Aug 15, 2014 | 17.93 | 18.06 | 17.90 | 17.99 | 2,929,756 | +0.15(+0.86%) |
Aug 14, 2014 | 17.66 | 17.89 | 17.65 | 17.84 | 1,389,277 | +0.21(+1.18%) |
Aug 13, 2014 | 17.50 | 17.82 | 17.39 | 17.63 | 1,786,736 | +0.25(+1.45%) |
Aug 12, 2014 | 17.99 | 18.10 | 17.29 | 17.38 | 4,192,017 | +0.10(+0.57%) |
Aug 11, 2014 | 17.33 | 17.60 | 17.05 | 17.28 | 1,847,354 | +0.07(+0.42%) |
Aug 08, 2014 | 17.06 | 17.24 | 16.90 | 17.21 | 480,643 | +0.17(+1.00%) |
Aug 07, 2014 | 17.21 | 17.32 | 16.75 | 17.04 | 801,186 | -0.13(-0.78%) |
Aug 06, 2014 | 17.25 | 17.32 | 16.96 | 17.17 | 902,227 | -0.12(-0.67%) |
Aug 05, 2014 | 17.65 | 17.67 | 17.22 | 17.29 | 1,580,427 | -0.32(-1.83%) |
Aug 04, 2014 | 17.12 | 18.01 | 17.05 | 17.61 | 4,186,270 | +0.76(+4.52%) |
Aug 01, 2014 | 16.73 | 17.25 | 16.59 | 16.85 | 1,364,099 | +0.04(+0.21%) |
Jul 31, 2014 | 16.83 | 17.02 | 16.24 | 16.81 | 1,984,682 | -0.16(-0.95%) |
Jul 30, 2014 | 17.24 | 17.41 | 16.92 | 16.97 | 1,052,431 | -0.28(-1.61%) |
Jul 29, 2014 | 17.40 | 17.48 | 17.23 | 17.25 | 599,660 | -0.15(-0.88%) |
Jul 28, 2014 | 17.44 | 17.57 | 17.22 | 17.40 | 1,316,396 | -0.02(-0.10%) |
Jul 25, 2014 | 17.66 | 17.72 | 17.41 | 17.42 | 1,020,932 | -0.19(-1.07%) |
Jul 24, 2014 | 17.44 | 17.79 | 17.22 | 17.61 | 3,196,452 | +0.17(+0.98%) |
Jul 23, 2014 | 17.48 | 17.58 | 17.31 | 17.44 | 545,693 | -0.04(-0.26%) |
Jul 22, 2014 | 17.30 | 17.62 | 17.24 | 17.48 | 942,533 | +0.23(+1.35%) |
Jul 21, 2014 | 17.35 | 17.47 | 16.99 | 17.25 | 1,491,030 | -0.02(-0.10%) |
Jul 18, 2014 | 17.25 | 17.54 | 16.98 | 17.27 | 3,183,089 | +0.60(+3.60%) |
Jul 17, 2014 | 16.19 | 17.09 | 16.12 | 16.67 | 2,654,596 | +0.48(+2.99%) |
Jul 16, 2014 | 16.22 | 16.36 | 16.10 | 16.19 | 674,823 | +0.00(+0.00%) |
Jul 15, 2014 | 16.21 | 16.26 | 15.96 | 16.19 | 908,604 | -0.04(-0.28%) |
Jul 14, 2014 | 16.34 | 16.44 | 16.05 | 16.23 | 883,930 | -0.13(-0.77%) |
Jul 11, 2014 | 16.54 | 16.54 | 16.35 | 16.36 | 1,405,957 | -0.19(-1.14%) |
Jul 10, 2014 | 16.36 | 16.80 | 16.19 | 16.54 | 1,340,186 | +0.01(+0.05%) |
Jul 09, 2014 | 16.56 | 16.60 | 16.36 | 16.53 | 822,532 | -0.03(-0.16%) |
Jul 08, 2014 | 16.49 | 16.70 | 16.26 | 16.56 | 973,212 | +0.07(+0.43%) |
Jul 07, 2014 | 16.36 | 16.58 | 16.31 | 16.49 | 815,105 | +0.10(+0.60%) |
Jul 03, 2014 | 16.39 | 16.39 | 16.39 | 0 | +0.12(+0.72%) | |
Jul 02, 2014 | 16.19 | 16.67 | 16.13 | 16.27 | 1,683,442 | +0.13(+0.83%) |
Jul 01, 2014 | 16.56 | 16.71 | 16.10 | 16.14 | 1,536,523 | -0.44(-2.65%) |
Jun 30, 2014 | 16.94 | 16.99 | 16.45 | 16.58 | 1,325,152 | -0.30(-1.75%) |
Jun 27, 2014 | 16.63 | 17.14 | 16.53 | 16.88 | 2,402,776 | +0.15(+0.91%) |
Jun 26, 2014 | 15.74 | 16.84 | 15.71 | 16.72 | 2,080,642 | +0.97(+6.14%) |
Jun 25, 2014 | 15.46 | 15.82 | 15.35 | 15.75 | 533,216 | +0.27(+1.74%) |
Jun 24, 2014 | 15.44 | 15.66 | 15.40 | 15.49 | 686,788 | -0.01(-0.06%) |
Jun 23, 2014 | 15.31 | 15.62 | 15.07 | 15.49 | 1,267,037 | +0.23(+1.53%) |
Jun 20, 2014 | 15.40 | 15.48 | 15.11 | 15.26 | 2,283,213 | -0.26(-1.67%) |
Jun 19, 2014 | 15.67 | 15.75 | 15.41 | 15.52 | 954,489 | -0.14(-0.92%) |
Jun 18, 2014 | 15.58 | 15.90 | 15.47 | 15.67 | 726,355 | +0.05(+0.34%) |
Jun 17, 2014 | 15.75 | 15.75 | 15.47 | 15.61 | 793,845 | -0.18(-1.14%) |
Jun 16, 2014 | 15.92 | 15.97 | 15.47 | 15.79 | 830,998 | -0.08(-0.51%) |
Jun 13, 2014 | 15.67 | 15.94 | 15.56 | 15.87 | 651,311 | +0.27(+1.72%) |
Jun 12, 2014 | 15.41 | 15.61 | 15.37 | 15.60 | 560,825 | +0.23(+1.52%) |
Jun 11, 2014 | 15.19 | 15.41 | 14.93 | 15.37 | 1,216,912 | +0.13(+0.82%) |
Jun 10, 2014 | 15.32 | 15.34 | 15.05 | 15.24 | 1,118,521 | -0.18(-1.16%) |
Jun 06, 2014 | 15.63 | 15.73 | 15.34 | 15.42 | 856,355 | -0.22(-1.38%) |
Jun 05, 2014 | 15.55 | 15.72 | 15.46 | 15.64 | 1,282,978 | +0.05(+0.35%) |
Jun 04, 2014 | 15.79 | 16.00 | 15.52 | 15.58 | 1,139,372 | -0.18(-1.14%) |
Jun 03, 2014 | 15.73 | 15.97 | 15.61 | 15.76 | 927,653 | -0.02(-0.11%) |
Jun 02, 2014 | 15.66 | 16.23 | 15.66 | 15.78 | 1,390,489 | +0.11(+0.69%) |
May 30, 2014 | 15.58 | 15.69 | 15.34 | 15.67 | 615,134 | +0.12(+0.75%) |
May 29, 2014 | 15.54 | 15.70 | 15.39 | 15.56 | 775,680 | +0.01(+0.06%) |
May 28, 2014 | 15.61 | 15.65 | 15.26 | 15.55 | 1,023,460 | -0.02(-0.11%) |
May 27, 2014 | 15.86 | 15.95 | 15.43 | 15.57 | 1,182,543 | -0.24(-1.53%) |
May 23, 2014 | 15.81 | 15.81 | 15.81 | 0 | -0.50(-3.05%) | |
May 22, 2014 | 15.63 | 16.37 | 15.58 | 16.31 | 5,524,572 | +0.66(+4.21%) |
May 21, 2014 | 14.82 | 15.68 | 14.79 | 15.65 | 3,900,253 | +0.86(+5.82%) |
May 20, 2014 | 14.01 | 14.83 | 13.90 | 14.79 | 1,891,761 | +0.74(+5.30%) |
May 19, 2014 | 14.02 | 14.24 | 13.95 | 14.04 | 684,641 | -0.04(-0.25%) |
May 16, 2014 | 14.17 | 14.18 | 14.03 | 14.08 | 518,691 | -0.09(-0.63%) |
May 15, 2014 | 14.21 | 14.23 | 14.00 | 14.17 | 571,913 | -0.10(-0.69%) |
May 14, 2014 | 14.29 | 14.37 | 14.16 | 14.27 | 843,760 | -0.04(-0.25%) |
May 13, 2014 | 14.29 | 14.35 | 14.17 | 14.30 | 655,694 | -0.04(-0.25%) |
May 12, 2014 | 14.27 | 14.40 | 14.16 | 14.34 | 853,915 | +0.07(+0.50%) |
May 09, 2014 | 14.06 | 14.29 | 14.00 | 14.27 | 701,817 | +0.27(+1.92%) |
May 08, 2014 | 14.16 | 14.20 | 13.94 | 14.00 | 1,067,590 | -0.14(-1.01%) |
May 07, 2014 | 14.37 | 14.42 | 14.10 | 14.14 | 2,076,322 | -0.13(-0.94%) |
May 06, 2014 | 14.37 | 14.55 | 14.20 | 14.28 | 894,847 | -0.15(-1.06%) |
May 05, 2014 | 14.14 | 14.84 | 14.05 | 14.43 | 14,327,834 | +0.30(+2.14%) |
May 02, 2014 | 14.21 | 14.31 | 14.11 | 14.13 | 1,469,018 | -0.10(-0.69%) |
May 01, 2014 | 14.23 | 14.31 | 14.12 | 14.22 | 1,934,054 | +0.00(+0.00%) |
Apr 30, 2014 | 14.59 | 14.59 | 14.13 | 14.22 | 2,489,860 | -0.41(-2.80%) |
Apr 29, 2014 | 15.00 | 15.01 | 14.60 | 14.63 | 4,497,338 | +0.21(+1.48%) |
Apr 28, 2014 | 14.81 | 14.93 | 14.03 | 14.42 | 2,969,170 | +0.03(+0.19%) |
Apr 25, 2014 | 14.38 | 14.44 | 14.22 | 14.39 | 2,793,434 | -0.01(-0.06%) |
Apr 24, 2014 | 14.47 | 14.47 | 14.25 | 14.40 | 1,985,947 | -0.01(-0.06%) |
Apr 23, 2014 | 14.29 | 14.43 | 14.21 | 14.41 | 2,424,029 | +0.15(+1.06%) |
Apr 22, 2014 | 14.29 | 14.33 | 14.18 | 14.26 | 2,232,520 | -0.04(-0.31%) |
Apr 21, 2014 | 14.53 | 14.78 | 14.13 | 14.30 | 3,199,183 | +0.30(+2.16%) |
Apr 17, 2014 | 14.00 | 14.00 | 14.00 | 0 | +0.61(+4.52%) | |
Apr 16, 2014 | 13.17 | 13.44 | 13.01 | 13.40 | 2,973,495 | +0.22(+1.69%) |
Apr 15, 2014 | 12.76 | 13.23 | 12.70 | 13.17 | 3,446,130 | +0.37(+2.92%) |
Apr 14, 2014 | 12.71 | 12.86 | 12.56 | 12.80 | 1,368,890 | +0.40(+3.23%) |
Apr 11, 2014 | 12.52 | 12.58 | 12.33 | 12.40 | 1,618,328 | -0.14(-1.14%) |
Apr 10, 2014 | 12.79 | 13.02 | 12.42 | 12.54 | 1,674,973 | -0.29(-2.29%) |
Apr 09, 2014 | 12.58 | 12.84 | 12.56 | 12.83 | 2,537,928 | +0.30(+2.42%) |
Apr 08, 2014 | 12.35 | 12.56 | 12.32 | 12.53 | 1,249,057 | +0.09(+0.72%) |
Apr 07, 2014 | 12.49 | 12.54 | 12.25 | 12.44 | 1,113,263 | -0.08(-0.64%) |
Apr 04, 2014 | 12.49 | 12.58 | 12.30 | 12.52 | 1,045,834 | +0.10(+0.79%) |
Apr 03, 2014 | 12.47 | 12.63 | 12.37 | 12.42 | 2,185,240 | -0.04(-0.36%) |
Apr 02, 2014 | 12.10 | 12.56 | 12.10 | 12.47 | 2,810,450 | +0.42(+3.47%) |