Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.52 | 15.63 | 15.36 | 15.52 | 182,738 | -0.13(-0.84%) |
Mar 30, 2015 | 15.50 | 15.85 | 15.29 | 15.65 | 283,004 | +0.21(+1.37%) |
Mar 27, 2015 | 15.27 | 15.46 | 15.09 | 15.44 | 155,172 | +0.13(+0.86%) |
Mar 26, 2015 | 15.27 | 15.45 | 15.20 | 15.30 | 167,957 | +0.03(+0.17%) |
Mar 25, 2015 | 15.66 | 15.66 | 15.28 | 15.28 | 289,109 | -0.35(-2.25%) |
Mar 24, 2015 | 15.45 | 15.83 | 15.44 | 15.63 | 270,492 | +0.17(+1.08%) |
Mar 23, 2015 | 15.27 | 15.49 | 15.23 | 15.46 | 191,466 | +0.19(+1.27%) |
Mar 20, 2015 | 15.52 | 15.52 | 15.12 | 15.27 | 439,345 | -0.14(-0.91%) |
Mar 19, 2015 | 15.33 | 15.44 | 15.24 | 15.41 | 95,042 | +0.02(+0.11%) |
Mar 18, 2015 | 15.09 | 15.43 | 15.09 | 15.39 | 153,931 | +0.18(+1.15%) |
Mar 17, 2015 | 15.05 | 15.23 | 15.02 | 15.22 | 183,754 | +0.11(+0.70%) |
Mar 16, 2015 | 15.15 | 15.17 | 14.95 | 15.11 | 196,599 | +0.04(+0.23%) |
Mar 13, 2015 | 15.22 | 15.27 | 14.87 | 15.08 | 268,164 | -0.15(-0.98%) |
Mar 12, 2015 | 15.31 | 15.31 | 14.95 | 15.23 | 314,102 | +0.04(+0.23%) |
Mar 11, 2015 | 14.98 | 15.20 | 14.70 | 15.19 | 308,132 | +0.24(+1.59%) |
Mar 10, 2015 | 15.23 | 15.24 | 14.93 | 14.95 | 196,930 | -0.40(-2.63%) |
Mar 09, 2015 | 15.25 | 15.48 | 15.24 | 15.36 | 205,851 | +0.13(+0.86%) |
Mar 06, 2015 | 15.36 | 15.50 | 15.21 | 15.23 | 213,541 | -0.28(-1.81%) |
Mar 05, 2015 | 15.38 | 15.55 | 15.23 | 15.51 | 230,382 | +0.08(+0.51%) |
Mar 04, 2015 | 15.38 | 15.59 | 15.30 | 15.43 | 214,947 | -0.04(-0.28%) |
Mar 03, 2015 | 15.48 | 15.52 | 15.29 | 15.47 | 258,778 | -0.05(-0.34%) |
Mar 02, 2015 | 15.41 | 15.64 | 15.26 | 15.52 | 232,150 | +0.16(+1.03%) |
Feb 27, 2015 | 15.74 | 15.77 | 15.34 | 15.37 | 406,308 | -0.36(-2.29%) |
Feb 26, 2015 | 15.35 | 15.88 | 15.30 | 15.73 | 496,660 | +0.40(+2.58%) |
Feb 25, 2015 | 15.30 | 15.37 | 15.14 | 15.33 | 251,955 | +0.01(+0.06%) |
Feb 24, 2015 | 14.99 | 15.34 | 14.99 | 15.32 | 398,114 | +0.30(+1.99%) |
Feb 23, 2015 | 14.97 | 15.11 | 14.82 | 15.02 | 408,000 | +0.05(+0.35%) |
Feb 20, 2015 | 14.58 | 14.98 | 14.42 | 14.97 | 419,424 | +0.40(+2.77%) |
Feb 19, 2015 | 14.32 | 14.71 | 14.30 | 14.57 | 250,212 | +0.24(+1.65%) |
Feb 18, 2015 | 14.20 | 14.35 | 14.11 | 14.33 | 233,928 | +0.08(+0.56%) |
Feb 17, 2015 | 14.28 | 14.38 | 14.15 | 14.25 | 280,829 | +0.03(+0.18%) |
Feb 13, 2015 | 13.94 | 14.22 | 14.22 | 14.22 | 365,115 | +0.26(+1.89%) |
Feb 12, 2015 | 13.76 | 14.04 | 13.76 | 13.96 | 547,247 | +0.25(+1.86%) |
Feb 11, 2015 | 13.79 | 14.01 | 13.53 | 13.71 | 402,169 | -0.11(-0.76%) |
Feb 10, 2015 | 13.65 | 13.93 | 13.37 | 13.81 | 710,719 | +0.28(+2.08%) |
Feb 09, 2015 | 13.70 | 13.83 | 13.31 | 13.53 | 595,702 | -0.28(-2.03%) |
Feb 06, 2015 | 14.92 | 14.92 | 13.40 | 13.81 | 921,520 | -1.82(-11.63%) |
Feb 05, 2015 | 15.45 | 15.74 | 15.28 | 15.63 | 364,342 | +0.29(+1.89%) |
Feb 04, 2015 | 15.15 | 15.48 | 15.15 | 15.34 | 202,757 | +0.10(+0.63%) |
Feb 03, 2015 | 14.67 | 15.24 | 14.67 | 15.24 | 252,983 | +0.56(+3.83%) |
Feb 02, 2015 | 14.51 | 14.74 | 14.19 | 14.68 | 181,898 | +0.26(+1.83%) |
Jan 30, 2015 | 14.73 | 14.87 | 14.38 | 14.42 | 366,724 | -0.46(-3.07%) |
Jan 29, 2015 | 14.75 | 14.97 | 14.52 | 14.87 | 199,407 | +0.13(+0.89%) |
Jan 28, 2015 | 15.02 | 15.02 | 14.44 | 14.74 | 312,576 | -0.16(-1.06%) |
Jan 27, 2015 | 14.90 | 15.08 | 14.76 | 14.90 | 178,328 | -0.13(-0.88%) |
Jan 26, 2015 | 15.10 | 15.28 | 14.76 | 15.03 | 240,421 | -0.12(-0.81%) |
Jan 23, 2015 | 14.60 | 15.28 | 14.36 | 15.16 | 465,619 | +1.05(+7.47%) |
Jan 22, 2015 | 14.10 | 14.12 | 13.92 | 14.10 | 615,486 | +0.13(+0.94%) |
Jan 21, 2015 | 13.97 | 14.16 | 13.91 | 13.97 | 312,336 | -0.06(-0.44%) |
Jan 20, 2015 | 13.87 | 14.13 | 13.79 | 14.03 | 229,851 | +0.18(+1.33%) |
Jan 16, 2015 | 13.84 | 14.08 | 13.78 | 13.85 | 460,607 | -0.04(-0.32%) |
Jan 15, 2015 | 14.73 | 14.73 | 13.86 | 13.89 | 358,194 | -0.77(-5.27%) |
Jan 14, 2015 | 14.61 | 14.73 | 14.53 | 14.66 | 128,715 | -0.11(-0.71%) |
Jan 13, 2015 | 15.14 | 15.32 | 14.70 | 14.77 | 311,922 | -0.18(-1.23%) |
Jan 12, 2015 | 15.01 | 15.09 | 14.74 | 14.95 | 217,552 | -0.04(-0.29%) |
Jan 09, 2015 | 15.36 | 15.36 | 14.94 | 15.00 | 120,583 | -0.40(-2.62%) |
Jan 08, 2015 | 15.27 | 15.45 | 15.03 | 15.40 | 218,291 | +0.32(+2.15%) |
Jan 07, 2015 | 15.12 | 15.14 | 14.76 | 15.08 | 168,696 | +0.05(+0.35%) |
Jan 06, 2015 | 15.37 | 15.38 | 14.84 | 15.02 | 169,419 | -0.32(-2.06%) |
Jan 05, 2015 | 15.40 | 15.64 | 15.23 | 15.34 | 168,507 | -0.12(-0.80%) |
Jan 02, 2015 | 15.86 | 15.90 | 15.25 | 15.46 | 166,978 | -0.33(-2.11%) |
Dec 31, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 223,669 | +0.25(+1.64%) |
Dec 30, 2014 | 15.50 | 15.79 | 15.50 | 15.54 | 146,577 | -0.05(-0.34%) |
Dec 29, 2014 | 16.48 | 16.48 | 15.29 | 15.59 | 452,324 | -0.89(-5.38%) |
Dec 26, 2014 | 16.46 | 16.60 | 16.37 | 16.48 | 131,335 | +0.10(+0.59%) |
Dec 24, 2014 | 16.25 | 16.39 | 16.39 | 16.39 | 75,505 | +0.17(+1.03%) |
Dec 23, 2014 | 16.24 | 16.50 | 15.93 | 16.22 | 141,545 | +0.09(+0.54%) |
Dec 22, 2014 | 15.97 | 16.31 | 15.89 | 16.13 | 238,167 | +0.17(+1.04%) |
Dec 19, 2014 | 15.92 | 16.17 | 15.68 | 15.96 | 926,526 | +0.00(+0.00%) |
Dec 18, 2014 | 15.81 | 16.11 | 15.66 | 15.96 | 306,784 | +0.25(+1.56%) |
Dec 17, 2014 | 15.04 | 15.76 | 14.96 | 15.72 | 332,713 | +0.68(+4.49%) |
Dec 16, 2014 | 15.31 | 15.56 | 14.95 | 15.04 | 287,329 | -0.32(-2.06%) |
Dec 15, 2014 | 15.59 | 15.72 | 15.23 | 15.36 | 253,444 | -0.13(-0.85%) |
Dec 12, 2014 | 15.77 | 15.86 | 15.34 | 15.49 | 312,802 | -0.53(-3.29%) |
Dec 11, 2014 | 15.94 | 16.44 | 15.93 | 16.02 | 198,960 | +0.18(+1.16%) |
Dec 10, 2014 | 16.20 | 16.24 | 15.65 | 15.83 | 251,930 | -0.41(-2.54%) |
Dec 09, 2014 | 15.63 | 16.31 | 15.61 | 16.24 | 230,890 | +0.42(+2.66%) |
Dec 08, 2014 | 16.13 | 16.24 | 15.78 | 15.82 | 222,244 | -0.36(-2.22%) |
Dec 05, 2014 | 15.88 | 16.24 | 15.88 | 16.18 | 257,015 | +0.31(+1.94%) |
Dec 04, 2014 | 15.88 | 16.05 | 15.75 | 15.88 | 265,780 | +0.00(+0.00%) |
Dec 03, 2014 | 15.78 | 16.17 | 15.74 | 15.88 | 225,701 | +0.13(+0.84%) |
Dec 02, 2014 | 15.71 | 15.78 | 15.47 | 15.74 | 266,988 | +0.11(+0.67%) |
Dec 01, 2014 | 15.75 | 15.85 | 15.60 | 15.64 | 252,291 | -0.18(-1.17%) |
Nov 28, 2014 | 16.04 | 16.08 | 15.73 | 15.82 | 171,560 | -0.12(-0.77%) |
Nov 26, 2014 | 15.73 | 15.95 | 15.95 | 15.95 | 326,849 | +0.19(+1.23%) |
Nov 25, 2014 | 15.79 | 15.88 | 15.67 | 15.75 | 142,434 | -0.03(-0.17%) |
Nov 24, 2014 | 15.96 | 15.96 | 15.34 | 15.78 | 172,650 | -0.10(-0.61%) |
Nov 21, 2014 | 15.84 | 15.95 | 15.63 | 15.88 | 321,320 | +0.28(+1.80%) |
Nov 20, 2014 | 15.25 | 15.74 | 15.19 | 15.59 | 306,236 | +0.32(+2.07%) |
Nov 19, 2014 | 15.54 | 15.62 | 15.20 | 15.28 | 219,845 | -0.27(-1.75%) |
Nov 18, 2014 | 15.62 | 15.76 | 15.54 | 15.55 | 251,084 | +0.04(+0.23%) |
Nov 17, 2014 | 15.53 | 15.68 | 15.38 | 15.52 | 256,495 | -0.09(-0.56%) |
Nov 14, 2014 | 15.24 | 15.69 | 15.21 | 15.60 | 348,619 | +0.42(+2.78%) |
Nov 13, 2014 | 15.51 | 15.63 | 15.17 | 15.18 | 425,127 | -0.26(-1.71%) |
Nov 12, 2014 | 14.94 | 15.45 | 14.94 | 15.45 | 407,298 | +0.43(+2.87%) |
Nov 11, 2014 | 14.97 | 15.06 | 14.91 | 15.02 | 586,612 | +0.08(+0.53%) |
Nov 10, 2014 | 14.81 | 15.23 | 14.77 | 14.94 | 409,424 | +0.18(+1.25%) |
Nov 07, 2014 | 14.87 | 14.87 | 14.01 | 14.75 | 570,753 | +0.24(+1.63%) |
Nov 06, 2014 | 14.88 | 14.93 | 14.41 | 14.51 | 558,558 | -0.37(-2.48%) |
Nov 05, 2014 | 14.51 | 14.89 | 14.44 | 14.88 | 695,047 | +0.61(+4.24%) |
Nov 04, 2014 | 14.41 | 14.53 | 14.24 | 14.28 | 326,319 | -0.19(-1.30%) |
Nov 03, 2014 | 14.87 | 15.19 | 14.29 | 14.46 | 770,863 | -1.24(-7.87%) |
Oct 31, 2014 | 15.61 | 15.75 | 15.38 | 15.70 | 406,039 | +0.43(+2.85%) |
Oct 30, 2014 | 14.85 | 15.40 | 14.83 | 15.27 | 401,912 | +0.32(+2.11%) |
Oct 29, 2014 | 14.91 | 14.91 | 14.81 | 14.95 | 342,961 | +0.09(+0.57%) |
Oct 28, 2014 | 14.20 | 14.89 | 14.17 | 14.87 | 428,465 | +0.79(+5.60%) |
Oct 27, 2014 | 13.43 | 13.85 | 13.85 | 14.08 | 304,567 | +0.23(+1.63%) |
Oct 24, 2014 | 14.81 | 14.81 | 13.54 | 13.85 | 963,016 | -1.75(-11.20%) |
Oct 23, 2014 | 15.35 | 15.64 | 15.32 | 15.60 | 209,811 | +0.47(+3.10%) |
Oct 22, 2014 | 15.79 | 15.79 | 15.11 | 15.13 | 198,422 | -0.55(-3.53%) |
Oct 21, 2014 | 15.49 | 15.70 | 15.21 | 15.68 | 197,653 | +0.33(+2.16%) |
Oct 20, 2014 | 15.05 | 15.36 | 15.03 | 15.35 | 276,437 | +0.21(+1.41%) |
Oct 17, 2014 | 15.52 | 15.52 | 15.04 | 15.14 | 328,509 | -0.15(-1.00%) |
Oct 16, 2014 | 15.67 | 15.68 | 15.39 | 15.29 | 424,394 | -0.66(-4.11%) |
Oct 15, 2014 | 15.71 | 16.03 | 15.41 | 15.95 | 540,634 | -0.05(-0.29%) |
Oct 14, 2014 | 15.93 | 16.17 | 15.73 | 15.99 | 409,993 | +0.26(+1.65%) |
Oct 13, 2014 | 15.34 | 15.98 | 15.20 | 15.73 | 251,717 | +0.37(+2.41%) |
Oct 10, 2014 | 15.45 | 15.74 | 15.22 | 15.36 | 222,445 | -0.20(-1.29%) |
Oct 09, 2014 | 16.02 | 16.11 | 15.55 | 15.56 | 283,629 | -0.54(-3.33%) |
Oct 08, 2014 | 15.50 | 16.19 | 15.38 | 16.10 | 278,503 | +0.60(+3.90%) |
Oct 07, 2014 | 16.06 | 16.12 | 15.48 | 15.50 | 311,963 | -0.66(-4.06%) |
Oct 06, 2014 | 15.10 | 16.44 | 15.07 | 16.15 | 696,273 | +1.51(+10.30%) |
Oct 03, 2014 | 14.88 | 15.07 | 14.63 | 14.64 | 204,531 | -0.05(-0.35%) |
Oct 02, 2014 | 14.22 | 14.77 | 14.22 | 14.70 | 227,268 | +0.54(+3.79%) |
Oct 01, 2014 | 14.69 | 14.69 | 14.15 | 14.16 | 396,495 | -0.51(-3.48%) |
Sep 30, 2014 | 14.87 | 14.94 | 14.62 | 14.67 | 388,486 | -0.21(-1.43%) |
Sep 29, 2014 | 14.66 | 14.96 | 14.66 | 14.88 | 114,731 | +0.00(+0.00%) |
Sep 26, 2014 | 14.91 | 15.00 | 14.74 | 14.88 | 166,689 | -0.03(-0.17%) |
Sep 25, 2014 | 15.18 | 15.18 | 14.75 | 14.91 | 179,147 | -0.29(-1.91%) |
Sep 24, 2014 | 15.20 | 15.33 | 14.96 | 15.20 | 154,454 | +0.06(+0.39%) |
Sep 23, 2014 | 14.93 | 15.36 | 14.71 | 15.14 | 243,706 | +0.11(+0.74%) |
Sep 22, 2014 | 15.17 | 15.18 | 14.85 | 15.03 | 167,075 | -0.22(-1.45%) |
Sep 19, 2014 | 15.55 | 15.70 | 15.10 | 15.25 | 418,094 | -0.27(-1.76%) |
Sep 18, 2014 | 15.66 | 15.68 | 15.38 | 15.52 | 120,049 | +0.04(+0.28%) |
Sep 17, 2014 | 15.51 | 15.72 | 15.44 | 15.48 | 152,252 | -0.07(-0.44%) |
Sep 16, 2014 | 15.55 | 15.63 | 15.38 | 15.55 | 184,806 | -0.03(-0.16%) |
Sep 15, 2014 | 15.88 | 15.88 | 15.49 | 15.57 | 156,312 | -0.32(-1.98%) |
Sep 12, 2014 | 15.90 | 15.93 | 15.83 | 15.89 | 235,080 | -0.04(-0.27%) |
Sep 11, 2014 | 15.46 | 16.02 | 15.39 | 15.93 | 229,343 | +0.39(+2.52%) |
Sep 10, 2014 | 15.67 | 15.76 | 15.44 | 15.54 | 200,129 | -0.11(-0.71%) |
Sep 09, 2014 | 15.90 | 16.04 | 15.63 | 15.65 | 187,909 | -0.30(-1.87%) |
Sep 08, 2014 | 15.76 | 16.06 | 15.73 | 15.95 | 148,338 | +0.21(+1.35%) |
Sep 05, 2014 | 15.64 | 15.79 | 15.14 | 15.73 | 513,858 | -0.24(-1.49%) |
Sep 04, 2014 | 16.06 | 16.23 | 16.06 | 15.97 | 110,085 | -0.08(-0.48%) |
Sep 03, 2014 | 16.50 | 16.50 | 15.65 | 16.05 | 397,030 | -0.41(-2.48%) |
Sep 02, 2014 | 16.07 | 16.53 | 15.97 | 16.46 | 241,858 | +0.49(+3.10%) |
Aug 29, 2014 | 16.02 | 15.96 | 15.96 | 15.96 | 142,742 | -0.01(-0.05%) |
Aug 28, 2014 | 16.10 | 16.16 | 15.97 | 15.97 | 147,734 | -0.19(-1.16%) |
Aug 27, 2014 | 16.13 | 16.18 | 15.79 | 16.16 | 231,389 | +0.04(+0.26%) |
Aug 26, 2014 | 16.08 | 16.26 | 16.07 | 16.12 | 249,448 | +0.03(+0.16%) |
Aug 25, 2014 | 16.30 | 16.37 | 15.95 | 16.09 | 185,339 | -0.10(-0.63%) |
Aug 22, 2014 | 16.19 | 16.36 | 16.05 | 16.19 | 197,850 | +0.00(+0.00%) |
Aug 21, 2014 | 16.09 | 16.25 | 15.91 | 16.19 | 190,567 | +0.09(+0.53%) |
Aug 20, 2014 | 16.18 | 16.24 | 15.96 | 16.11 | 191,102 | -0.14(-0.89%) |
Aug 19, 2014 | 16.30 | 16.32 | 16.19 | 16.25 | 162,619 | -0.03(-0.21%) |
Aug 18, 2014 | 16.23 | 16.40 | 16.09 | 16.29 | 280,196 | +0.28(+1.76%) |
Aug 15, 2014 | 16.44 | 16.44 | 15.90 | 16.01 | 475,910 | -0.27(-1.67%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.05 | 16.28 | 290,802 | +0.12(+0.74%) |
Aug 13, 2014 | 16.17 | 16.29 | 16.04 | 16.16 | 386,938 | +0.10(+0.64%) |
Aug 12, 2014 | 15.85 | 16.20 | 15.79 | 16.06 | 442,479 | +0.16(+1.02%) |
Aug 11, 2014 | 15.76 | 16.00 | 15.63 | 15.90 | 581,963 | +0.27(+1.74%) |
Aug 08, 2014 | 15.50 | 16.14 | 15.09 | 15.62 | 1,223,338 | +1.03(+7.06%) |
Aug 07, 2014 | 14.62 | 14.66 | 14.46 | 14.59 | 271,288 | +0.00(+0.00%) |
Aug 06, 2014 | 14.47 | 14.80 | 14.41 | 14.59 | 236,252 | +0.02(+0.12%) |
Aug 05, 2014 | 14.49 | 14.63 | 14.36 | 14.58 | 328,165 | +0.00(+0.00%) |
Aug 04, 2014 | 14.13 | 14.64 | 14.07 | 14.58 | 469,504 | +0.43(+3.07%) |
Aug 01, 2014 | 14.41 | 14.41 | 14.01 | 14.14 | 442,116 | -0.23(-1.60%) |
Jul 31, 2014 | 14.17 | 14.44 | 14.08 | 14.37 | 508,389 | -0.03(-0.18%) |
Jul 30, 2014 | 14.51 | 14.61 | 14.29 | 14.40 | 455,654 | +0.04(+0.30%) |
Jul 29, 2014 | 14.29 | 14.46 | 14.26 | 14.35 | 638,559 | +0.14(+0.96%) |
Jul 28, 2014 | 14.10 | 14.30 | 14.01 | 14.22 | 471,461 | +0.17(+1.21%) |
Jul 25, 2014 | 13.86 | 14.08 | 13.81 | 14.05 | 419,560 | +0.04(+0.30%) |
Jul 24, 2014 | 14.03 | 14.17 | 13.89 | 14.01 | 343,112 | -0.01(-0.06%) |
Jul 23, 2014 | 14.16 | 14.16 | 13.94 | 14.01 | 250,928 | -0.14(-1.02%) |
Jul 22, 2014 | 14.02 | 14.35 | 13.85 | 14.16 | 310,204 | +0.21(+1.53%) |
Jul 21, 2014 | 13.96 | 14.05 | 13.79 | 13.95 | 236,937 | -0.20(-1.39%) |
Jul 18, 2014 | 14.18 | 14.23 | 13.82 | 14.14 | 410,675 | +0.28(+2.03%) |
Jul 17, 2014 | 14.15 | 14.27 | 13.84 | 13.86 | 403,295 | -0.35(-2.46%) |
Jul 16, 2014 | 14.27 | 14.58 | 14.11 | 14.21 | 535,983 | +0.08(+0.54%) |
Jul 15, 2014 | 14.32 | 14.62 | 13.93 | 14.13 | 668,499 | -0.61(-4.16%) |
Jul 14, 2014 | 13.98 | 15.04 | 13.98 | 14.75 | 1,157,341 | +1.28(+9.49%) |
Jul 11, 2014 | 13.07 | 13.55 | 13.03 | 13.47 | 769,292 | +0.49(+3.74%) |
Jul 10, 2014 | 13.00 | 13.16 | 12.78 | 12.98 | 237,454 | -0.27(-2.06%) |
Jul 09, 2014 | 13.34 | 13.48 | 13.24 | 13.26 | 331,290 | -0.07(-0.51%) |
Jul 08, 2014 | 13.50 | 13.54 | 13.11 | 13.32 | 390,791 | -0.19(-1.39%) |
Jul 07, 2014 | 13.72 | 13.76 | 13.50 | 13.51 | 353,372 | -0.16(-1.18%) |
Jul 03, 2014 | 13.59 | 13.67 | 13.67 | 13.67 | 240,056 | +0.14(+1.07%) |
Jul 02, 2014 | 13.68 | 13.87 | 13.51 | 13.53 | 395,836 | -0.18(-1.31%) |
Jul 01, 2014 | 13.54 | 13.80 | 13.43 | 13.71 | 577,271 | +0.20(+1.51%) |
Jun 30, 2014 | 13.42 | 13.55 | 13.26 | 13.50 | 419,554 | +0.03(+0.19%) |
Jun 27, 2014 | 13.38 | 13.51 | 13.23 | 13.48 | 568,329 | -0.01(-0.06%) |
Jun 26, 2014 | 13.46 | 13.59 | 13.34 | 13.49 | 218,707 | +0.04(+0.32%) |
Jun 25, 2014 | 13.51 | 13.66 | 13.34 | 13.44 | 355,264 | -0.09(-0.69%) |
Jun 24, 2014 | 13.45 | 13.76 | 13.39 | 13.54 | 418,938 | +0.04(+0.32%) |
Jun 23, 2014 | 13.40 | 13.62 | 13.39 | 13.49 | 265,646 | +0.09(+0.64%) |
Jun 20, 2014 | 13.50 | 13.50 | 13.29 | 13.41 | 804,736 | -0.04(-0.32%) |
Jun 19, 2014 | 13.81 | 13.81 | 13.34 | 13.45 | 338,097 | -0.26(-1.93%) |
Jun 18, 2014 | 13.56 | 13.83 | 13.46 | 13.72 | 545,241 | +0.17(+1.26%) |
Jun 17, 2014 | 13.66 | 13.66 | 13.46 | 13.54 | 412,414 | -0.15(-1.12%) |
Jun 16, 2014 | 13.77 | 13.84 | 13.61 | 13.70 | 267,956 | -0.07(-0.49%) |
Jun 13, 2014 | 13.80 | 13.83 | 13.68 | 13.77 | 180,976 | -0.03(-0.19%) |
Jun 12, 2014 | 13.90 | 14.07 | 13.71 | 13.79 | 218,361 | -0.14(-1.04%) |
Jun 11, 2014 | 14.19 | 14.37 | 13.92 | 13.94 | 186,092 | -0.37(-2.62%) |
Jun 10, 2014 | 14.28 | 14.39 | 14.11 | 14.31 | 155,598 | +0.01(+0.06%) |
Jun 06, 2014 | 14.12 | 14.47 | 13.94 | 14.30 | 257,307 | +0.29(+2.07%) |
Jun 05, 2014 | 13.72 | 14.05 | 13.49 | 14.01 | 268,517 | +0.32(+2.36%) |
Jun 04, 2014 | 13.58 | 13.84 | 13.47 | 13.69 | 209,446 | +0.05(+0.37%) |
Jun 03, 2014 | 13.96 | 14.08 | 13.58 | 13.64 | 319,639 | -0.32(-2.32%) |
Jun 02, 2014 | 14.17 | 14.24 | 13.72 | 13.96 | 227,480 | -0.15(-1.09%) |
May 30, 2014 | 14.57 | 14.75 | 14.03 | 14.12 | 318,201 | -0.41(-2.82%) |
May 29, 2014 | 14.70 | 14.76 | 14.49 | 14.52 | 264,195 | -0.17(-1.16%) |
May 28, 2014 | 14.64 | 14.78 | 14.45 | 14.70 | 248,213 | -0.04(-0.29%) |
May 27, 2014 | 14.80 | 14.90 | 14.53 | 14.74 | 367,487 | +0.10(+0.70%) |
May 23, 2014 | 14.35 | 14.64 | 14.64 | 14.64 | 243,343 | +0.20(+1.36%) |
May 22, 2014 | 14.43 | 14.48 | 14.16 | 14.44 | 217,070 | +0.09(+0.59%) |
May 21, 2014 | 14.31 | 14.57 | 14.19 | 14.35 | 323,842 | +0.10(+0.72%) |
May 20, 2014 | 14.55 | 14.56 | 14.17 | 14.25 | 504,195 | -0.31(-2.11%) |
May 19, 2014 | 14.37 | 14.68 | 14.23 | 14.56 | 246,701 | +0.16(+1.12%) |
May 16, 2014 | 14.60 | 14.61 | 14.23 | 14.40 | 468,864 | -0.25(-1.69%) |
May 15, 2014 | 14.90 | 15.05 | 14.54 | 14.64 | 360,393 | -0.39(-2.61%) |
May 14, 2014 | 15.35 | 15.41 | 14.93 | 15.04 | 240,276 | -0.34(-2.22%) |
May 13, 2014 | 15.65 | 15.67 | 15.15 | 15.38 | 233,468 | -0.33(-2.11%) |
May 12, 2014 | 15.53 | 15.85 | 15.42 | 15.71 | 418,059 | +0.29(+1.88%) |
May 09, 2014 | 14.93 | 15.43 | 14.88 | 15.42 | 279,178 | +0.39(+2.61%) |
May 08, 2014 | 15.06 | 15.31 | 14.91 | 15.03 | 347,826 | -0.02(-0.11%) |
May 07, 2014 | 15.47 | 15.47 | 14.50 | 15.04 | 536,552 | -0.46(-2.97%) |
May 06, 2014 | 16.05 | 16.19 | 14.98 | 15.50 | 546,507 | -0.55(-3.40%) |
May 05, 2014 | 15.68 | 16.14 | 15.61 | 16.05 | 422,972 | +0.17(+1.07%) |
May 02, 2014 | 15.86 | 16.07 | 15.80 | 15.88 | 198,002 | +0.10(+0.65%) |
May 01, 2014 | 15.55 | 15.91 | 15.42 | 15.78 | 294,685 | +0.15(+0.98%) |
Apr 30, 2014 | 15.51 | 15.78 | 15.37 | 15.62 | 251,405 | +0.03(+0.22%) |
Apr 29, 2014 | 15.50 | 15.75 | 15.24 | 15.59 | 283,669 | +0.20(+1.33%) |
Apr 28, 2014 | 15.49 | 15.70 | 15.04 | 15.38 | 260,931 | -0.09(-0.61%) |
Apr 25, 2014 | 15.55 | 15.78 | 15.33 | 15.48 | 298,661 | -0.14(-0.93%) |
Apr 24, 2014 | 16.01 | 16.01 | 15.57 | 15.62 | 136,366 | -0.26(-1.66%) |
Apr 23, 2014 | 15.79 | 15.92 | 15.65 | 15.89 | 210,809 | +0.03(+0.21%) |
Apr 22, 2014 | 15.67 | 16.13 | 15.63 | 15.85 | 188,968 | +0.15(+0.98%) |
Apr 21, 2014 | 15.75 | 15.78 | 15.46 | 15.70 | 139,094 | -0.07(-0.43%) |
Apr 17, 2014 | 15.56 | 15.77 | 15.77 | 15.77 | 121,965 | +0.13(+0.82%) |
Apr 16, 2014 | 15.68 | 15.76 | 15.41 | 15.64 | 97,927 | +0.12(+0.77%) |
Apr 15, 2014 | 15.55 | 15.60 | 15.07 | 15.52 | 182,988 | +0.03(+0.16%) |
Apr 14, 2014 | 15.62 | 15.85 | 15.33 | 15.50 | 168,310 | +0.08(+0.50%) |
Apr 11, 2014 | 15.65 | 15.86 | 15.38 | 15.42 | 278,656 | -0.41(-2.58%) |
Apr 10, 2014 | 16.59 | 16.65 | 15.72 | 15.83 | 345,473 | -0.77(-4.62%) |
Apr 09, 2014 | 16.31 | 16.61 | 16.15 | 16.59 | 171,866 | +0.37(+2.26%) |
Apr 08, 2014 | 15.92 | 16.26 | 15.83 | 16.23 | 212,163 | +0.37(+2.36%) |
Apr 07, 2014 | 15.98 | 16.22 | 15.81 | 15.85 | 440,675 | -0.19(-1.17%) |
Apr 04, 2014 | 16.52 | 16.61 | 15.95 | 16.04 | 366,399 | -0.32(-1.98%) |
Apr 03, 2014 | 16.90 | 16.90 | 16.25 | 16.36 | 276,715 | -0.51(-3.03%) |
Apr 02, 2014 | 16.87 | 16.95 | 16.69 | 16.88 | 189,592 | +0.01(+0.05%) |