Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.89 | 12.20 | 11.58 | 11.58 | 1,287,056 | -0.40(-3.38%) |
Jan 29, 2015 | 11.89 | 12.00 | 11.59 | 11.99 | 742,877 | +0.10(+0.85%) |
Jan 28, 2015 | 12.14 | 12.21 | 11.86 | 11.89 | 844,841 | -0.19(-1.60%) |
Jan 27, 2015 | 11.99 | 12.17 | 11.86 | 12.08 | 459,545 | -0.06(-0.45%) |
Jan 26, 2015 | 12.07 | 12.21 | 11.87 | 12.14 | 882,536 | +0.07(+0.61%) |
Jan 23, 2015 | 11.96 | 12.43 | 11.88 | 12.06 | 1,757,780 | +0.16(+1.31%) |
Jan 22, 2015 | 11.23 | 12.08 | 11.22 | 11.91 | 989,404 | +0.78(+7.03%) |
Jan 21, 2015 | 11.03 | 11.19 | 10.99 | 11.12 | 432,978 | +0.06(+0.50%) |
Jan 20, 2015 | 11.20 | 11.27 | 10.99 | 11.07 | 365,738 | -0.15(-1.31%) |
Jan 16, 2015 | 10.99 | 11.33 | 10.99 | 11.22 | 523,034 | +0.16(+1.41%) |
Jan 15, 2015 | 11.39 | 11.45 | 11.05 | 11.06 | 632,480 | -0.24(-2.12%) |
Jan 14, 2015 | 11.57 | 11.57 | 11.13 | 11.30 | 693,538 | -0.43(-3.69%) |
Jan 13, 2015 | 11.67 | 11.98 | 11.53 | 11.73 | 557,194 | +0.17(+1.43%) |
Jan 12, 2015 | 11.68 | 11.73 | 11.52 | 11.56 | 402,366 | -0.14(-1.18%) |
Jan 09, 2015 | 11.67 | 11.88 | 11.65 | 11.70 | 574,644 | +0.04(+0.31%) |
Jan 08, 2015 | 11.49 | 11.75 | 11.39 | 11.67 | 506,695 | +0.25(+2.17%) |
Jan 07, 2015 | 11.31 | 11.43 | 11.21 | 11.42 | 534,748 | +0.17(+1.47%) |
Jan 06, 2015 | 11.64 | 11.68 | 11.17 | 11.25 | 584,323 | -0.39(-3.31%) |
Jan 05, 2015 | 11.74 | 11.85 | 11.58 | 11.64 | 677,941 | -0.14(-1.17%) |
Jan 02, 2015 | 12.18 | 12.26 | 11.75 | 11.78 | 745,462 | -0.35(-2.87%) |
Dec 31, 2014 | 12.31 | 12.12 | 12.12 | 12.12 | 523,574 | -0.14(-1.12%) |
Dec 30, 2014 | 12.30 | 12.45 | 12.18 | 12.26 | 549,149 | -0.09(-0.74%) |
Dec 29, 2014 | 12.46 | 12.50 | 12.34 | 12.35 | 608,467 | -0.10(-0.81%) |
Dec 26, 2014 | 12.39 | 12.47 | 12.27 | 12.46 | 333,122 | +0.16(+1.27%) |
Dec 24, 2014 | 12.46 | 12.30 | 12.30 | 12.30 | 219,918 | -0.16(-1.25%) |
Dec 23, 2014 | 12.23 | 12.47 | 12.15 | 12.46 | 714,263 | +0.31(+2.57%) |
Dec 22, 2014 | 12.17 | 12.28 | 12.03 | 12.14 | 541,402 | -0.03(-0.23%) |
Dec 19, 2014 | 12.00 | 12.33 | 11.98 | 12.17 | 1,880,457 | +0.14(+1.14%) |
Dec 18, 2014 | 12.33 | 12.37 | 11.97 | 12.03 | 970,833 | -0.15(-1.20%) |
Dec 17, 2014 | 12.10 | 12.20 | 11.85 | 12.18 | 1,148,178 | +0.13(+1.07%) |
Dec 16, 2014 | 11.92 | 12.21 | 11.86 | 12.05 | 1,133,420 | +0.13(+1.08%) |
Dec 15, 2014 | 12.00 | 12.05 | 11.81 | 11.92 | 1,212,778 | +0.03(+0.23%) |
Dec 12, 2014 | 11.79 | 11.98 | 11.79 | 11.90 | 1,104,253 | -0.07(-0.61%) |
Dec 11, 2014 | 11.88 | 12.19 | 11.88 | 11.97 | 1,293,879 | +0.18(+1.56%) |
Dec 10, 2014 | 11.70 | 12.05 | 11.66 | 11.79 | 975,419 | +0.02(+0.16%) |
Dec 09, 2014 | 11.34 | 11.78 | 11.32 | 11.77 | 910,635 | +0.30(+2.64%) |
Dec 08, 2014 | 11.82 | 11.85 | 11.41 | 11.46 | 1,007,143 | -0.38(-3.18%) |
Dec 05, 2014 | 11.80 | 12.08 | 11.75 | 11.84 | 866,530 | +0.00(+0.00%) |
Dec 04, 2014 | 12.30 | 12.39 | 11.80 | 11.84 | 793,299 | -0.50(-4.09%) |
Dec 03, 2014 | 12.22 | 12.39 | 12.10 | 12.34 | 831,691 | +0.10(+0.82%) |
Dec 02, 2014 | 12.46 | 12.57 | 12.10 | 12.24 | 1,600,757 | -0.19(-1.55%) |
Dec 01, 2014 | 11.72 | 12.59 | 11.68 | 12.44 | 1,770,770 | +0.80(+6.86%) |
Nov 28, 2014 | 11.85 | 11.96 | 11.62 | 11.64 | 434,651 | -0.20(-1.70%) |
Nov 26, 2014 | 11.81 | 11.84 | 11.84 | 11.84 | 367,658 | +0.06(+0.55%) |
Nov 25, 2014 | 11.90 | 11.92 | 11.66 | 11.78 | 559,857 | -0.08(-0.70%) |
Nov 24, 2014 | 11.65 | 11.87 | 11.63 | 11.86 | 482,762 | +0.21(+1.81%) |
Nov 21, 2014 | 11.84 | 11.87 | 11.54 | 11.65 | 557,378 | +0.00(+0.00%) |
Nov 20, 2014 | 11.53 | 11.78 | 11.53 | 11.65 | 416,166 | +0.05(+0.40%) |
Nov 19, 2014 | 11.69 | 11.69 | 11.38 | 11.60 | 496,858 | -0.12(-1.02%) |
Nov 18, 2014 | 11.66 | 11.89 | 11.66 | 11.72 | 679,972 | +0.08(+0.71%) |
Nov 17, 2014 | 11.83 | 11.95 | 11.60 | 11.64 | 686,108 | -0.18(-1.55%) |
Nov 14, 2014 | 11.79 | 11.98 | 11.78 | 11.82 | 597,785 | +0.02(+0.16%) |
Nov 13, 2014 | 12.01 | 12.15 | 11.76 | 11.80 | 538,370 | -0.18(-1.53%) |
Nov 12, 2014 | 11.81 | 12.06 | 11.79 | 11.99 | 476,563 | +0.10(+0.85%) |
Nov 11, 2014 | 11.77 | 11.90 | 11.74 | 11.89 | 494,556 | +0.11(+0.93%) |
Nov 10, 2014 | 11.68 | 11.79 | 11.63 | 11.78 | 431,470 | +0.07(+0.63%) |
Nov 07, 2014 | 11.75 | 11.80 | 11.61 | 11.70 | 898,217 | -0.06(-0.55%) |
Nov 06, 2014 | 11.70 | 11.85 | 11.68 | 11.77 | 802,808 | +0.04(+0.31%) |
Nov 05, 2014 | 11.82 | 11.90 | 11.67 | 11.73 | 901,374 | -0.02(-0.16%) |
Nov 04, 2014 | 11.86 | 11.91 | 11.72 | 11.75 | 1,532,156 | -0.12(-1.00%) |
Nov 03, 2014 | 11.83 | 12.04 | 11.77 | 11.87 | 1,417,983 | +0.09(+0.78%) |
Oct 31, 2014 | 11.99 | 12.10 | 11.59 | 11.78 | 1,986,998 | +0.09(+0.78%) |
Oct 30, 2014 | 11.70 | 11.95 | 11.32 | 11.68 | 2,204,456 | -0.61(-4.93%) |
Oct 29, 2014 | 12.47 | 12.47 | 12.22 | 12.29 | 1,073,399 | -0.19(-1.54%) |
Oct 28, 2014 | 12.14 | 12.51 | 12.09 | 12.48 | 1,147,440 | +0.46(+3.81%) |
Oct 27, 2014 | 11.79 | 12.06 | 11.84 | 12.02 | 779,802 | +0.18(+1.55%) |
Oct 24, 2014 | 12.07 | 12.10 | 11.57 | 11.84 | 1,009,036 | -0.19(-1.60%) |
Oct 23, 2014 | 11.67 | 12.34 | 11.67 | 12.03 | 1,499,585 | +0.46(+3.96%) |
Oct 22, 2014 | 11.86 | 11.87 | 11.53 | 11.57 | 801,861 | -0.26(-2.17%) |
Oct 21, 2014 | 11.47 | 11.91 | 11.47 | 11.83 | 701,165 | +0.39(+3.45%) |
Oct 20, 2014 | 11.16 | 11.50 | 11.16 | 11.44 | 1,236,390 | +0.20(+1.80%) |
Oct 17, 2014 | 11.62 | 11.65 | 11.20 | 11.24 | 681,133 | -0.22(-1.92%) |
Oct 16, 2014 | 11.02 | 11.52 | 10.96 | 11.46 | 969,073 | +0.25(+2.21%) |
Oct 15, 2014 | 10.92 | 11.29 | 10.84 | 11.21 | 1,037,152 | +0.12(+1.08%) |
Oct 14, 2014 | 10.98 | 11.24 | 10.94 | 11.09 | 738,138 | +0.22(+2.03%) |
Oct 13, 2014 | 10.89 | 11.04 | 10.80 | 10.87 | 1,102,937 | -0.01(-0.08%) |
Oct 10, 2014 | 10.98 | 11.19 | 10.88 | 10.88 | 920,722 | -0.16(-1.41%) |
Oct 09, 2014 | 11.45 | 11.48 | 11.02 | 11.03 | 1,136,163 | -0.45(-3.91%) |
Oct 08, 2014 | 11.29 | 11.49 | 11.15 | 11.48 | 1,229,468 | +0.16(+1.38%) |
Oct 07, 2014 | 11.43 | 11.46 | 11.21 | 11.33 | 1,469,357 | -0.16(-1.36%) |
Oct 06, 2014 | 11.77 | 11.83 | 11.48 | 11.48 | 1,189,386 | -0.25(-2.11%) |
Oct 03, 2014 | 12.03 | 12.31 | 11.72 | 11.73 | 2,235,932 | -0.23(-1.91%) |
Oct 02, 2014 | 11.27 | 12.09 | 11.26 | 11.96 | 3,623,932 | +0.71(+6.34%) |
Oct 01, 2014 | 10.27 | 11.36 | 10.27 | 11.25 | 4,385,644 | +0.99(+9.63%) |
Sep 30, 2014 | 10.52 | 10.53 | 10.26 | 10.26 | 798,816 | -0.26(-2.43%) |
Sep 29, 2014 | 10.40 | 10.53 | 10.40 | 10.51 | 607,527 | -0.02(-0.17%) |
Sep 26, 2014 | 10.48 | 10.54 | 10.39 | 10.53 | 757,154 | +0.05(+0.52%) |
Sep 25, 2014 | 10.54 | 10.59 | 10.34 | 10.48 | 1,238,824 | -0.08(-0.78%) |
Sep 24, 2014 | 10.58 | 10.61 | 10.47 | 10.56 | 587,667 | -0.01(-0.09%) |
Sep 23, 2014 | 10.65 | 10.73 | 10.56 | 10.57 | 719,190 | -0.16(-1.53%) |
Sep 22, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 652,636 | -0.16(-1.43%) |
Sep 19, 2014 | 10.94 | 11.09 | 10.85 | 10.89 | 1,874,752 | -0.08(-0.75%) |
Sep 18, 2014 | 10.91 | 11.05 | 10.84 | 10.97 | 569,203 | +0.12(+1.10%) |
Sep 17, 2014 | 10.90 | 10.95 | 10.78 | 10.85 | 470,587 | -0.05(-0.50%) |
Sep 16, 2014 | 10.88 | 10.94 | 10.83 | 10.91 | 824,980 | +0.00(+0.00%) |
Sep 15, 2014 | 10.98 | 11.04 | 10.83 | 10.91 | 880,063 | -0.05(-0.42%) |
Sep 12, 2014 | 11.09 | 11.09 | 10.94 | 10.95 | 765,380 | -0.14(-1.24%) |
Sep 11, 2014 | 11.06 | 11.30 | 10.98 | 11.09 | 1,556,874 | -0.06(-0.57%) |
Sep 10, 2014 | 11.21 | 11.23 | 11.07 | 11.15 | 744,452 | -0.04(-0.33%) |
Sep 09, 2014 | 11.27 | 11.32 | 11.14 | 11.19 | 936,875 | -0.11(-0.97%) |
Sep 08, 2014 | 11.32 | 11.39 | 11.23 | 11.30 | 545,220 | -0.01(-0.08%) |
Sep 05, 2014 | 11.26 | 11.38 | 11.22 | 11.31 | 612,281 | +0.02(+0.16%) |
Sep 04, 2014 | 11.32 | 11.39 | 11.21 | 11.29 | 821,337 | +0.02(+0.16%) |
Sep 03, 2014 | 11.32 | 11.36 | 11.24 | 11.27 | 1,058,855 | +0.00(+0.00%) |
Sep 02, 2014 | 11.31 | 11.36 | 11.15 | 11.27 | 886,518 | -0.05(-0.40%) |
Aug 29, 2014 | 11.30 | 11.32 | 11.32 | 11.32 | 374,058 | +0.03(+0.24%) |
Aug 28, 2014 | 11.27 | 11.35 | 11.20 | 11.29 | 513,116 | -0.05(-0.40%) |
Aug 27, 2014 | 11.34 | 11.37 | 11.29 | 11.34 | 641,100 | +0.01(+0.08%) |
Aug 26, 2014 | 11.28 | 11.35 | 11.22 | 11.33 | 581,886 | +0.06(+0.57%) |
Aug 25, 2014 | 11.37 | 11.38 | 11.19 | 11.26 | 383,808 | -0.05(-0.49%) |
Aug 22, 2014 | 11.35 | 11.39 | 11.26 | 11.32 | 608,394 | -0.03(-0.24%) |
Aug 21, 2014 | 11.22 | 11.38 | 11.21 | 11.35 | 726,300 | +0.11(+0.98%) |
Aug 20, 2014 | 11.20 | 11.27 | 11.15 | 11.24 | 466,153 | +0.00(+0.00%) |
Aug 19, 2014 | 11.32 | 11.37 | 11.22 | 11.24 | 450,694 | -0.08(-0.73%) |
Aug 18, 2014 | 11.36 | 11.40 | 11.28 | 11.32 | 599,632 | +0.10(+0.90%) |
Aug 15, 2014 | 11.35 | 11.35 | 11.03 | 11.22 | 753,101 | +0.00(+0.00%) |
Aug 14, 2014 | 11.20 | 11.20 | 11.12 | 11.22 | 563,102 | +0.01(+0.08%) |
Aug 13, 2014 | 11.22 | 11.27 | 11.18 | 11.21 | 648,592 | +0.00(+0.00%) |
Aug 12, 2014 | 11.33 | 11.43 | 11.14 | 11.21 | 770,473 | -0.20(-1.76%) |
Aug 11, 2014 | 11.50 | 11.59 | 11.39 | 11.41 | 682,678 | -0.02(-0.16%) |
Aug 08, 2014 | 11.39 | 11.45 | 11.29 | 11.43 | 953,267 | -0.02(-0.16%) |
Aug 07, 2014 | 11.79 | 11.85 | 11.43 | 11.45 | 1,355,618 | -0.34(-2.87%) |
Aug 06, 2014 | 11.60 | 11.82 | 11.44 | 11.79 | 1,456,646 | +0.08(+0.70%) |
Aug 05, 2014 | 11.49 | 11.75 | 11.40 | 11.70 | 1,332,990 | +0.12(+1.03%) |
Aug 04, 2014 | 11.60 | 11.69 | 11.40 | 11.58 | 865,780 | +0.02(+0.16%) |
Aug 01, 2014 | 11.39 | 11.65 | 11.34 | 11.57 | 2,385,448 | +0.15(+1.28%) |
Jul 31, 2014 | 11.47 | 11.73 | 11.42 | 11.42 | 1,132,060 | -0.20(-1.73%) |
Jul 30, 2014 | 11.82 | 11.85 | 11.56 | 11.62 | 1,228,063 | -0.16(-1.40%) |
Jul 29, 2014 | 12.17 | 12.58 | 11.77 | 11.79 | 3,068,995 | -1.03(-8.06%) |
Jul 28, 2014 | 12.56 | 12.93 | 12.53 | 12.82 | 1,400,890 | +0.27(+2.19%) |
Jul 25, 2014 | 12.79 | 12.86 | 12.54 | 12.54 | 846,988 | -0.38(-2.97%) |
Jul 24, 2014 | 12.75 | 12.97 | 12.75 | 12.93 | 1,072,837 | +0.19(+1.51%) |
Jul 23, 2014 | 13.06 | 13.09 | 12.64 | 12.74 | 1,110,839 | -0.27(-2.11%) |
Jul 22, 2014 | 13.07 | 13.11 | 12.96 | 13.01 | 659,044 | +0.01(+0.07%) |
Jul 21, 2014 | 13.03 | 13.12 | 12.96 | 13.00 | 522,451 | -0.13(-0.97%) |
Jul 18, 2014 | 12.87 | 13.20 | 12.87 | 13.13 | 711,629 | +0.25(+1.92%) |
Jul 17, 2014 | 12.93 | 13.18 | 12.86 | 12.88 | 1,097,863 | -0.12(-0.91%) |
Jul 16, 2014 | 13.05 | 13.18 | 12.80 | 13.00 | 1,305,370 | +0.05(+0.42%) |
Jul 15, 2014 | 13.17 | 13.24 | 12.86 | 12.95 | 981,240 | -0.20(-1.53%) |
Jul 14, 2014 | 13.34 | 13.38 | 13.05 | 13.15 | 814,644 | -0.01(-0.07%) |
Jul 11, 2014 | 13.42 | 13.45 | 12.81 | 13.16 | 1,791,138 | -0.34(-2.50%) |
Jul 10, 2014 | 13.42 | 13.69 | 13.37 | 13.49 | 865,787 | -0.26(-1.92%) |
Jul 09, 2014 | 13.57 | 13.81 | 13.51 | 13.76 | 449,660 | +0.20(+1.48%) |
Jul 08, 2014 | 13.79 | 13.79 | 13.42 | 13.56 | 1,002,338 | -0.27(-1.98%) |
Jul 07, 2014 | 14.21 | 14.22 | 13.83 | 13.83 | 691,522 | -0.40(-2.82%) |
Jul 03, 2014 | 13.86 | 14.23 | 14.23 | 14.23 | 1,164,998 | +0.44(+3.17%) |
Jul 02, 2014 | 14.09 | 14.22 | 13.61 | 13.79 | 1,141,906 | -0.33(-2.32%) |
Jul 01, 2014 | 13.91 | 14.33 | 13.91 | 14.12 | 1,382,951 | +0.26(+1.84%) |
Jun 30, 2014 | 13.87 | 13.99 | 13.69 | 13.87 | 953,922 | -0.03(-0.20%) |
Jun 27, 2014 | 13.65 | 14.05 | 13.65 | 13.90 | 1,405,129 | +0.22(+1.60%) |
Jun 26, 2014 | 14.24 | 14.30 | 13.56 | 13.68 | 1,426,834 | -0.62(-4.34%) |
Jun 25, 2014 | 13.91 | 14.56 | 13.87 | 14.30 | 1,189,557 | +0.33(+2.35%) |
Jun 24, 2014 | 13.99 | 14.27 | 13.93 | 13.97 | 693,271 | -0.04(-0.26%) |
Jun 23, 2014 | 14.07 | 14.19 | 13.91 | 14.00 | 529,575 | -0.07(-0.52%) |
Jun 20, 2014 | 14.13 | 14.20 | 13.94 | 14.08 | 1,048,621 | -0.03(-0.19%) |
Jun 19, 2014 | 13.99 | 14.14 | 13.90 | 14.10 | 586,787 | +0.10(+0.72%) |
Jun 18, 2014 | 14.05 | 14.05 | 13.78 | 14.00 | 824,099 | -0.03(-0.20%) |
Jun 17, 2014 | 13.89 | 14.33 | 13.84 | 14.03 | 1,161,391 | +0.13(+0.92%) |
Jun 16, 2014 | 13.86 | 14.00 | 13.69 | 13.90 | 819,207 | +0.05(+0.33%) |
Jun 13, 2014 | 14.25 | 14.26 | 13.83 | 13.86 | 754,417 | -0.35(-2.44%) |
Jun 12, 2014 | 14.31 | 14.36 | 13.99 | 14.21 | 784,657 | -0.17(-1.21%) |
Jun 11, 2014 | 14.32 | 14.50 | 14.18 | 14.38 | 904,519 | +0.05(+0.38%) |
Jun 10, 2014 | 14.19 | 14.41 | 13.98 | 14.32 | 965,083 | +0.50(+3.63%) |
Jun 06, 2014 | 13.95 | 14.03 | 13.76 | 13.82 | 588,953 | -0.02(-0.13%) |
Jun 05, 2014 | 13.54 | 13.88 | 13.41 | 13.84 | 619,753 | +0.32(+2.36%) |
Jun 04, 2014 | 13.44 | 13.68 | 13.30 | 13.52 | 530,728 | +0.02(+0.13%) |
Jun 03, 2014 | 13.57 | 13.62 | 13.32 | 13.50 | 751,011 | -0.11(-0.80%) |
Jun 02, 2014 | 13.57 | 13.65 | 13.29 | 13.61 | 660,845 | +0.06(+0.47%) |
May 30, 2014 | 13.55 | 13.58 | 13.38 | 13.55 | 720,713 | +0.00(+0.00%) |
May 29, 2014 | 13.76 | 13.77 | 13.49 | 13.55 | 605,204 | -0.16(-1.20%) |
May 28, 2014 | 13.75 | 13.85 | 13.54 | 13.71 | 667,565 | -0.08(-0.59%) |
May 27, 2014 | 13.77 | 13.86 | 13.62 | 13.79 | 901,902 | +0.18(+1.34%) |
May 23, 2014 | 13.40 | 13.61 | 13.61 | 13.61 | 642,383 | +0.16(+1.19%) |
May 22, 2014 | 13.34 | 13.52 | 13.21 | 13.45 | 413,387 | +0.10(+0.79%) |
May 21, 2014 | 13.54 | 13.72 | 13.32 | 13.35 | 1,138,851 | -0.10(-0.75%) |
May 20, 2014 | 13.79 | 13.79 | 13.31 | 13.45 | 1,264,341 | -0.41(-2.96%) |
May 19, 2014 | 13.59 | 13.95 | 13.59 | 13.86 | 601,893 | +0.20(+1.47%) |
May 16, 2014 | 13.53 | 13.67 | 13.36 | 13.66 | 693,844 | +0.09(+0.67%) |
May 15, 2014 | 13.69 | 13.72 | 13.31 | 13.57 | 1,273,407 | -0.16(-1.20%) |
May 14, 2014 | 14.33 | 14.33 | 13.65 | 13.73 | 946,339 | -0.65(-4.50%) |
May 13, 2014 | 14.77 | 14.82 | 14.33 | 14.38 | 1,191,950 | -0.39(-2.65%) |
May 12, 2014 | 14.35 | 14.77 | 14.33 | 14.77 | 1,219,361 | +0.47(+3.32%) |
May 09, 2014 | 13.86 | 14.33 | 13.86 | 14.30 | 923,716 | +0.46(+3.29%) |
May 08, 2014 | 13.87 | 14.31 | 13.79 | 13.84 | 1,411,460 | -0.03(-0.20%) |
May 07, 2014 | 14.20 | 14.28 | 13.79 | 13.87 | 1,064,842 | -0.26(-1.81%) |
May 06, 2014 | 14.29 | 14.31 | 14.05 | 14.12 | 870,750 | -0.24(-1.65%) |
May 05, 2014 | 14.10 | 14.42 | 13.90 | 14.36 | 1,286,414 | +0.20(+1.42%) |
May 02, 2014 | 14.36 | 14.58 | 14.11 | 14.16 | 1,734,199 | -0.20(-1.40%) |
May 01, 2014 | 14.65 | 14.73 | 14.28 | 14.36 | 1,313,139 | -0.30(-2.05%) |
Apr 30, 2014 | 14.64 | 14.79 | 14.47 | 14.66 | 927,678 | -0.05(-0.37%) |
Apr 29, 2014 | 14.63 | 14.74 | 14.45 | 14.72 | 658,445 | +0.17(+1.19%) |
Apr 28, 2014 | 14.97 | 15.00 | 14.33 | 14.54 | 1,267,715 | -0.36(-2.39%) |
Apr 25, 2014 | 15.20 | 15.26 | 14.79 | 14.90 | 1,158,146 | -0.45(-2.91%) |
Apr 24, 2014 | 15.49 | 15.73 | 14.93 | 15.34 | 1,218,186 | +0.20(+1.32%) |
Apr 23, 2014 | 15.45 | 15.45 | 15.12 | 15.14 | 1,682,858 | -0.36(-2.29%) |
Apr 22, 2014 | 15.31 | 15.56 | 15.25 | 15.50 | 1,112,972 | +0.26(+1.67%) |
Apr 21, 2014 | 15.18 | 15.30 | 15.03 | 15.24 | 598,306 | +0.10(+0.66%) |
Apr 17, 2014 | 15.18 | 15.14 | 15.14 | 15.14 | 904,513 | -0.05(-0.36%) |
Apr 16, 2014 | 15.00 | 15.26 | 14.95 | 15.20 | 1,647,761 | +0.35(+2.33%) |
Apr 15, 2014 | 14.19 | 14.89 | 14.02 | 14.85 | 2,127,446 | +0.67(+4.69%) |
Apr 14, 2014 | 14.45 | 14.49 | 14.08 | 14.19 | 1,145,614 | -0.12(-0.83%) |
Apr 11, 2014 | 14.30 | 14.60 | 14.27 | 14.31 | 1,246,745 | -0.16(-1.13%) |
Apr 10, 2014 | 14.72 | 14.80 | 14.40 | 14.47 | 961,426 | -0.29(-1.98%) |
Apr 09, 2014 | 14.53 | 14.78 | 14.45 | 14.76 | 784,273 | +0.31(+2.15%) |
Apr 08, 2014 | 14.39 | 14.53 | 14.20 | 14.45 | 910,382 | +0.05(+0.38%) |
Apr 07, 2014 | 14.59 | 14.64 | 14.28 | 14.40 | 1,226,509 | -0.26(-1.80%) |
Apr 04, 2014 | 14.96 | 15.08 | 14.51 | 14.66 | 1,774,372 | -0.16(-1.10%) |
Apr 03, 2014 | 15.48 | 15.58 | 14.62 | 14.82 | 2,822,972 | -0.64(-4.12%) |
Apr 02, 2014 | 15.69 | 15.74 | 15.42 | 15.46 | 1,048,876 | -0.24(-1.51%) |
Apr 01, 2014 | 15.63 | 15.80 | 15.62 | 15.70 | 1,137,260 | +0.13(+0.82%) |
Mar 31, 2014 | 15.33 | 15.66 | 15.22 | 15.57 | 1,120,704 | +0.38(+2.52%) |
Mar 28, 2014 | 15.03 | 15.37 | 15.03 | 15.19 | 955,371 | +0.15(+1.03%) |
Mar 27, 2014 | 14.92 | 15.34 | 14.82 | 15.03 | 1,356,342 | +0.31(+2.10%) |
Mar 26, 2014 | 14.91 | 15.18 | 14.72 | 14.72 | 937,276 | -0.09(-0.61%) |
Mar 25, 2014 | 14.82 | 15.02 | 14.68 | 14.82 | 1,004,435 | +0.15(+1.05%) |
Mar 24, 2014 | 14.96 | 15.01 | 14.49 | 14.66 | 923,183 | -0.25(-1.71%) |
Mar 21, 2014 | 15.00 | 15.24 | 14.90 | 14.92 | 2,598,218 | +0.01(+0.06%) |
Mar 20, 2014 | 14.94 | 15.07 | 14.82 | 14.91 | 616,691 | -0.12(-0.79%) |
Mar 19, 2014 | 14.93 | 15.09 | 14.90 | 15.02 | 892,856 | +0.06(+0.43%) |
Mar 18, 2014 | 14.70 | 14.99 | 14.63 | 14.96 | 1,024,349 | +0.22(+1.48%) |
Mar 17, 2014 | 15.12 | 15.27 | 14.65 | 14.74 | 851,979 | -0.29(-1.94%) |
Mar 14, 2014 | 14.66 | 15.22 | 14.66 | 15.03 | 1,438,808 | +0.32(+2.16%) |
Mar 13, 2014 | 14.87 | 14.92 | 14.59 | 14.72 | 1,715,707 | -0.15(-1.04%) |
Mar 12, 2014 | 15.02 | 15.08 | 14.80 | 14.87 | 1,512,376 | -0.26(-1.74%) |
Mar 11, 2014 | 15.38 | 15.40 | 15.04 | 15.13 | 1,438,659 | -0.15(-1.01%) |
Mar 10, 2014 | 14.92 | 15.29 | 14.81 | 15.29 | 1,179,315 | +0.36(+2.44%) |
Mar 07, 2014 | 15.12 | 15.17 | 14.89 | 14.92 | 964,909 | -0.11(-0.73%) |
Mar 06, 2014 | 14.98 | 15.05 | 14.83 | 15.03 | 840,798 | +0.06(+0.43%) |
Mar 05, 2014 | 14.88 | 15.05 | 14.72 | 14.97 | 1,091,592 | +0.02(+0.12%) |
Mar 04, 2014 | 15.01 | 15.22 | 14.82 | 14.95 | 1,833,619 | +0.20(+1.36%) |
Mar 03, 2014 | 14.76 | 14.92 | 14.62 | 14.75 | 925,674 | -0.18(-1.22%) |
Feb 28, 2014 | 14.46 | 14.98 | 14.42 | 14.93 | 1,475,835 | +0.54(+3.73%) |
Feb 27, 2014 | 14.26 | 14.44 | 13.92 | 14.40 | 952,136 | +0.09(+0.64%) |
Feb 26, 2014 | 14.49 | 14.55 | 14.24 | 14.31 | 717,406 | -0.12(-0.82%) |
Feb 25, 2014 | 14.38 | 14.51 | 14.31 | 14.42 | 691,912 | +0.08(+0.57%) |
Feb 24, 2014 | 13.86 | 14.39 | 13.78 | 14.34 | 1,354,776 | +0.56(+4.09%) |
Feb 21, 2014 | 13.42 | 13.83 | 13.41 | 13.78 | 1,294,367 | +0.37(+2.78%) |
Feb 20, 2014 | 13.37 | 13.45 | 13.28 | 13.41 | 997,774 | +0.11(+0.82%) |
Feb 19, 2014 | 13.40 | 13.49 | 13.26 | 13.30 | 1,675,733 | -0.15(-1.15%) |
Feb 18, 2014 | 13.20 | 13.52 | 13.20 | 13.45 | 1,512,890 | +0.26(+2.00%) |
Feb 14, 2014 | 13.09 | 13.19 | 13.19 | 13.19 | 717,758 | +0.09(+0.69%) |
Feb 13, 2014 | 12.93 | 13.21 | 12.92 | 13.10 | 1,336,581 | +0.09(+0.70%) |
Feb 12, 2014 | 12.97 | 13.16 | 12.87 | 13.01 | 830,072 | +0.04(+0.28%) |
Feb 11, 2014 | 12.99 | 13.09 | 12.94 | 12.97 | 709,573 | -0.03(-0.21%) |
Feb 10, 2014 | 13.07 | 13.12 | 12.93 | 13.00 | 825,667 | -0.12(-0.90%) |
Feb 07, 2014 | 13.20 | 13.25 | 12.93 | 13.12 | 1,424,012 | +0.11(+0.84%) |
Feb 06, 2014 | 12.91 | 13.30 | 12.91 | 13.01 | 1,757,910 | +0.42(+3.32%) |
Feb 05, 2014 | 12.46 | 12.68 | 12.32 | 12.59 | 908,451 | +0.08(+0.65%) |
Feb 04, 2014 | 12.67 | 12.68 | 12.43 | 12.51 | 1,264,726 | -0.07(-0.58%) |