Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.84 | 13.91 | 13.68 | 13.85 | 2,780,408 | +0.01(+0.09%) |
Feb 26, 2015 | 13.80 | 13.86 | 13.57 | 13.84 | 2,459,638 | +0.03(+0.19%) |
Feb 25, 2015 | 13.70 | 13.83 | 13.57 | 13.81 | 3,953,279 | +0.11(+0.83%) |
Feb 24, 2015 | 13.63 | 13.73 | 13.58 | 13.70 | 3,406,066 | +0.05(+0.37%) |
Feb 23, 2015 | 13.06 | 13.67 | 13.06 | 13.64 | 4,697,042 | +0.63(+4.87%) |
Feb 20, 2015 | 13.07 | 13.13 | 12.94 | 13.01 | 3,661,602 | -0.07(-0.57%) |
Feb 19, 2015 | 13.26 | 13.37 | 13.05 | 13.09 | 2,991,359 | -0.16(-1.20%) |
Feb 18, 2015 | 13.55 | 13.57 | 13.19 | 13.25 | 4,144,597 | -0.35(-2.59%) |
Feb 17, 2015 | 13.36 | 13.87 | 13.26 | 13.60 | 8,868,091 | +0.20(+1.53%) |
Feb 13, 2015 | 12.93 | 13.39 | 13.39 | 13.39 | 5,588,162 | +0.41(+3.17%) |
Feb 12, 2015 | 12.89 | 13.04 | 12.69 | 12.98 | 4,767,352 | +0.19(+1.47%) |
Feb 11, 2015 | 12.86 | 12.89 | 12.68 | 12.79 | 4,183,446 | -0.08(-0.65%) |
Feb 10, 2015 | 12.03 | 13.09 | 11.92 | 12.88 | 12,191,559 | +1.04(+8.77%) |
Feb 09, 2015 | 11.98 | 12.15 | 11.80 | 11.84 | 4,548,473 | -0.23(-1.93%) |
Feb 06, 2015 | 12.16 | 12.31 | 11.80 | 12.07 | 32,799,368 | -1.37(-10.22%) |
Feb 05, 2015 | 13.54 | 13.64 | 13.40 | 13.45 | 5,241,895 | -0.12(-0.87%) |
Feb 04, 2015 | 13.44 | 13.75 | 13.37 | 13.57 | 8,615,596 | +0.17(+1.29%) |
Feb 03, 2015 | 13.21 | 13.42 | 13.07 | 13.39 | 5,892,116 | +0.21(+1.59%) |
Feb 02, 2015 | 13.32 | 13.33 | 12.94 | 13.18 | 4,446,835 | -0.07(-0.51%) |
Jan 30, 2015 | 13.36 | 13.48 | 13.10 | 13.25 | 5,868,550 | +0.01(+0.07%) |
Jan 29, 2015 | 13.25 | 13.54 | 13.13 | 13.24 | 3,207,019 | +0.04(+0.27%) |
Jan 28, 2015 | 13.29 | 13.40 | 13.07 | 13.20 | 2,984,294 | +0.01(+0.05%) |
Jan 27, 2015 | 13.18 | 13.33 | 13.04 | 13.20 | 2,937,712 | -0.02(-0.18%) |
Jan 26, 2015 | 13.28 | 13.46 | 13.19 | 13.22 | 3,248,568 | -0.05(-0.34%) |
Jan 23, 2015 | 13.25 | 13.40 | 13.15 | 13.27 | 2,962,772 | -0.00(-0.04%) |
Jan 22, 2015 | 13.49 | 13.58 | 13.13 | 13.27 | 5,882,825 | -0.11(-0.83%) |
Jan 21, 2015 | 13.10 | 13.45 | 13.03 | 13.38 | 2,346,666 | +0.25(+1.93%) |
Jan 20, 2015 | 13.10 | 13.26 | 12.97 | 13.13 | 3,373,680 | +0.11(+0.85%) |
Jan 16, 2015 | 12.63 | 13.03 | 12.54 | 13.02 | 2,607,447 | +0.34(+2.66%) |
Jan 15, 2015 | 13.25 | 13.25 | 12.66 | 12.68 | 2,750,680 | -0.52(-3.94%) |
Jan 14, 2015 | 12.91 | 13.25 | 12.89 | 13.20 | 2,808,816 | +0.17(+1.27%) |
Jan 13, 2015 | 13.21 | 13.50 | 12.86 | 13.04 | 3,000,766 | -0.08(-0.64%) |
Jan 12, 2015 | 13.07 | 13.28 | 12.86 | 13.12 | 2,734,939 | +0.07(+0.52%) |
Jan 09, 2015 | 13.00 | 13.11 | 12.93 | 13.05 | 2,274,467 | +0.00(+0.02%) |
Jan 08, 2015 | 12.99 | 13.10 | 12.82 | 13.05 | 4,634,802 | +0.22(+1.73%) |
Jan 07, 2015 | 12.56 | 12.91 | 12.55 | 12.83 | 2,145,779 | +0.39(+3.18%) |
Jan 06, 2015 | 12.67 | 12.68 | 12.27 | 12.43 | 5,220,423 | -0.20(-1.54%) |
Jan 05, 2015 | 12.85 | 12.90 | 12.54 | 12.63 | 3,397,532 | -0.34(-2.62%) |
Jan 02, 2015 | 13.29 | 13.29 | 12.79 | 12.97 | 3,182,980 | -0.25(-1.91%) |
Dec 31, 2014 | 13.43 | 13.22 | 13.22 | 13.22 | 2,318,329 | -0.20(-1.47%) |
Dec 30, 2014 | 13.29 | 13.49 | 13.21 | 13.42 | 1,609,436 | +0.10(+0.78%) |
Dec 29, 2014 | 13.24 | 13.46 | 13.18 | 13.31 | 1,806,810 | +0.06(+0.45%) |
Dec 26, 2014 | 13.30 | 13.50 | 13.22 | 13.25 | 1,543,279 | +0.02(+0.13%) |
Dec 24, 2014 | 13.30 | 13.24 | 13.24 | 13.24 | 860,963 | -0.04(-0.27%) |
Dec 23, 2014 | 13.09 | 13.36 | 13.05 | 13.27 | 1,948,754 | +0.22(+1.72%) |
Dec 22, 2014 | 12.86 | 13.07 | 12.79 | 13.05 | 1,902,512 | +0.17(+1.35%) |
Dec 19, 2014 | 13.27 | 13.28 | 12.78 | 12.88 | 5,950,236 | -0.38(-2.89%) |
Dec 18, 2014 | 13.17 | 13.35 | 13.08 | 13.26 | 2,304,590 | +0.27(+2.08%) |
Dec 17, 2014 | 12.58 | 13.03 | 12.51 | 12.99 | 4,527,852 | +0.34(+2.72%) |
Dec 16, 2014 | 12.82 | 12.93 | 12.63 | 12.65 | 3,929,547 | -0.20(-1.56%) |
Dec 15, 2014 | 12.89 | 13.07 | 12.70 | 12.85 | 2,870,458 | -0.01(-0.09%) |
Dec 12, 2014 | 12.76 | 12.98 | 12.76 | 12.86 | 2,121,915 | +0.03(+0.23%) |
Dec 11, 2014 | 12.91 | 13.09 | 12.82 | 12.83 | 1,612,613 | -0.00(-0.02%) |
Dec 10, 2014 | 13.00 | 13.10 | 12.79 | 12.83 | 2,071,063 | -0.21(-1.59%) |
Dec 09, 2014 | 12.85 | 13.08 | 12.69 | 13.04 | 2,136,970 | +0.03(+0.22%) |
Dec 08, 2014 | 13.08 | 13.12 | 12.93 | 13.01 | 1,749,557 | -0.10(-0.75%) |
Dec 05, 2014 | 13.25 | 13.26 | 13.10 | 13.11 | 2,570,650 | -0.09(-0.71%) |
Dec 04, 2014 | 13.17 | 13.22 | 13.03 | 13.20 | 2,841,656 | +0.02(+0.13%) |
Dec 03, 2014 | 13.17 | 13.36 | 13.06 | 13.18 | 2,728,858 | +0.01(+0.07%) |
Dec 02, 2014 | 13.71 | 13.74 | 13.07 | 13.18 | 6,571,753 | -0.54(-3.97%) |
Dec 01, 2014 | 13.68 | 13.82 | 13.61 | 13.72 | 4,319,348 | -0.02(-0.12%) |
Nov 28, 2014 | 13.70 | 13.79 | 13.63 | 13.74 | 1,406,609 | +0.06(+0.46%) |
Nov 26, 2014 | 13.63 | 13.67 | 13.67 | 13.67 | 4,631,259 | +0.05(+0.34%) |
Nov 25, 2014 | 13.79 | 13.87 | 13.55 | 13.63 | 1,704,179 | +0.01(+0.07%) |
Nov 24, 2014 | 13.35 | 13.64 | 13.35 | 13.62 | 2,252,014 | +0.24(+1.82%) |
Nov 21, 2014 | 13.65 | 13.65 | 13.37 | 13.38 | 1,850,302 | -0.08(-0.59%) |
Nov 20, 2014 | 13.26 | 13.60 | 13.26 | 13.45 | 1,719,750 | +0.15(+1.14%) |
Nov 19, 2014 | 13.08 | 13.31 | 13.00 | 13.30 | 1,376,232 | +0.23(+1.75%) |
Nov 18, 2014 | 13.01 | 13.19 | 13.01 | 13.07 | 2,333,621 | +0.04(+0.28%) |
Nov 17, 2014 | 13.12 | 13.18 | 13.02 | 13.04 | 2,330,627 | -0.11(-0.86%) |
Nov 14, 2014 | 13.26 | 13.31 | 13.14 | 13.15 | 1,970,974 | -0.10(-0.76%) |
Nov 13, 2014 | 13.37 | 13.39 | 13.18 | 13.25 | 1,834,782 | -0.08(-0.61%) |
Nov 12, 2014 | 13.21 | 13.34 | 13.07 | 13.33 | 2,118,484 | +0.12(+0.91%) |
Nov 11, 2014 | 13.29 | 13.44 | 13.17 | 13.21 | 2,096,202 | -0.05(-0.36%) |
Nov 10, 2014 | 13.16 | 13.30 | 13.09 | 13.26 | 2,239,617 | +0.13(+0.97%) |
Nov 07, 2014 | 13.23 | 13.29 | 13.08 | 13.13 | 3,485,040 | -0.10(-0.76%) |
Nov 06, 2014 | 12.93 | 13.25 | 12.86 | 13.24 | 4,309,056 | +0.33(+2.56%) |
Nov 05, 2014 | 12.89 | 12.92 | 12.76 | 12.91 | 5,020,682 | +0.08(+0.62%) |
Nov 04, 2014 | 12.89 | 12.92 | 12.70 | 12.83 | 4,192,745 | -0.06(-0.49%) |
Nov 03, 2014 | 12.70 | 12.89 | 12.53 | 12.89 | 5,373,910 | +0.21(+1.69%) |
Oct 31, 2014 | 12.22 | 12.81 | 12.12 | 12.67 | 31,452,582 | -1.46(-10.34%) |
Oct 30, 2014 | 13.86 | 14.21 | 13.76 | 14.14 | 7,518,256 | +0.20(+1.42%) |
Oct 29, 2014 | 13.99 | 14.06 | 13.75 | 13.94 | 5,220,884 | -0.04(-0.29%) |
Oct 28, 2014 | 13.89 | 14.07 | 13.77 | 13.98 | 3,828,100 | +0.13(+0.97%) |
Oct 27, 2014 | 13.61 | 13.89 | 13.70 | 13.84 | 3,968,164 | +0.15(+1.07%) |
Oct 24, 2014 | 13.79 | 13.80 | 13.45 | 13.70 | 1,950,619 | -0.07(-0.54%) |
Oct 23, 2014 | 13.69 | 13.99 | 13.57 | 13.77 | 3,852,825 | +0.50(+3.75%) |
Oct 22, 2014 | 13.35 | 13.49 | 13.23 | 13.27 | 2,566,654 | -0.06(-0.43%) |
Oct 21, 2014 | 13.17 | 13.48 | 13.17 | 13.33 | 3,661,947 | +0.30(+2.31%) |
Oct 20, 2014 | 12.68 | 13.16 | 12.68 | 13.03 | 2,779,810 | +0.36(+2.81%) |
Oct 17, 2014 | 12.58 | 12.85 | 12.50 | 12.67 | 1,880,733 | +0.23(+1.82%) |
Oct 16, 2014 | 12.03 | 12.57 | 12.01 | 12.45 | 2,396,023 | +0.20(+1.61%) |
Oct 15, 2014 | 11.59 | 12.31 | 11.59 | 12.25 | 4,027,746 | +0.22(+1.86%) |
Oct 14, 2014 | 12.13 | 12.27 | 11.94 | 12.03 | 4,089,305 | -0.02(-0.14%) |
Oct 13, 2014 | 12.28 | 12.43 | 12.00 | 12.04 | 3,150,049 | -0.25(-2.04%) |
Oct 10, 2014 | 12.53 | 12.64 | 12.28 | 12.29 | 3,315,086 | -0.23(-1.86%) |
Oct 09, 2014 | 13.01 | 13.09 | 12.51 | 12.53 | 2,744,512 | -0.51(-3.90%) |
Oct 08, 2014 | 13.05 | 13.10 | 12.71 | 13.04 | 2,780,034 | +0.01(+0.09%) |
Oct 07, 2014 | 13.13 | 13.25 | 12.96 | 13.02 | 2,743,200 | -0.22(-1.65%) |
Oct 06, 2014 | 13.33 | 13.37 | 13.15 | 13.24 | 2,574,898 | -0.08(-0.58%) |
Oct 03, 2014 | 13.29 | 13.45 | 13.19 | 13.32 | 2,004,707 | +0.17(+1.28%) |
Oct 02, 2014 | 13.01 | 13.18 | 12.89 | 13.15 | 2,654,512 | +0.09(+0.72%) |
Oct 01, 2014 | 13.49 | 13.49 | 13.03 | 13.06 | 3,668,546 | -0.47(-3.45%) |
Sep 30, 2014 | 13.85 | 13.85 | 13.48 | 13.52 | 1,992,691 | -0.32(-2.31%) |
Sep 29, 2014 | 13.64 | 13.91 | 13.63 | 13.84 | 1,546,178 | +0.07(+0.49%) |
Sep 26, 2014 | 13.80 | 13.85 | 13.66 | 13.78 | 1,981,411 | -0.01(-0.05%) |
Sep 25, 2014 | 13.89 | 14.00 | 13.72 | 13.78 | 2,481,148 | -0.15(-1.09%) |
Sep 24, 2014 | 13.91 | 14.06 | 13.78 | 13.94 | 3,072,941 | +0.04(+0.26%) |
Sep 23, 2014 | 14.01 | 14.11 | 13.90 | 13.90 | 1,916,077 | -0.12(-0.86%) |
Sep 22, 2014 | 14.27 | 14.34 | 14.02 | 14.02 | 2,563,652 | -0.30(-2.07%) |
Sep 19, 2014 | 14.19 | 14.46 | 14.08 | 14.32 | 3,482,378 | +0.09(+0.63%) |
Sep 18, 2014 | 14.45 | 14.48 | 14.17 | 14.23 | 1,537,681 | -0.22(-1.52%) |
Sep 17, 2014 | 14.40 | 14.58 | 14.31 | 14.45 | 2,021,681 | +0.09(+0.64%) |
Sep 16, 2014 | 14.20 | 14.44 | 14.20 | 14.36 | 2,542,923 | +0.10(+0.73%) |
Sep 15, 2014 | 14.32 | 14.50 | 14.23 | 14.25 | 1,865,013 | -0.06(-0.39%) |
Sep 12, 2014 | 14.54 | 14.57 | 14.23 | 14.31 | 1,541,884 | -0.23(-1.59%) |
Sep 11, 2014 | 14.47 | 14.67 | 14.45 | 14.54 | 2,114,331 | -0.03(-0.18%) |
Sep 10, 2014 | 14.67 | 14.74 | 14.51 | 14.56 | 2,623,882 | -0.11(-0.74%) |
Sep 09, 2014 | 14.70 | 14.85 | 14.60 | 14.67 | 3,422,567 | -0.01(-0.10%) |
Sep 08, 2014 | 14.68 | 14.79 | 14.64 | 14.69 | 2,944,548 | -0.01(-0.08%) |
Sep 05, 2014 | 14.41 | 14.72 | 14.37 | 14.70 | 2,668,458 | +0.24(+1.65%) |
Sep 04, 2014 | 14.30 | 14.64 | 14.33 | 14.46 | 3,572,872 | +0.13(+0.89%) |
Sep 03, 2014 | 14.26 | 14.35 | 14.08 | 14.33 | 4,325,462 | +0.15(+1.07%) |
Sep 02, 2014 | 14.09 | 14.32 | 14.07 | 14.18 | 4,079,524 | +0.09(+0.65%) |
Aug 29, 2014 | 13.95 | 14.09 | 14.09 | 14.09 | 2,555,478 | +0.20(+1.40%) |
Aug 28, 2014 | 13.92 | 14.00 | 13.81 | 13.90 | 1,275,346 | -0.11(-0.79%) |
Aug 27, 2014 | 13.97 | 14.06 | 13.93 | 14.01 | 1,685,801 | +0.10(+0.71%) |
Aug 26, 2014 | 13.84 | 14.02 | 13.80 | 13.91 | 2,716,901 | +0.07(+0.52%) |
Aug 25, 2014 | 14.03 | 14.10 | 13.83 | 13.84 | 2,465,719 | -0.19(-1.34%) |
Aug 22, 2014 | 13.94 | 14.09 | 13.87 | 14.02 | 2,735,587 | +0.10(+0.71%) |
Aug 21, 2014 | 14.08 | 14.19 | 13.81 | 13.92 | 4,386,452 | -0.20(-1.38%) |
Aug 20, 2014 | 14.16 | 14.22 | 14.05 | 14.12 | 2,059,384 | -0.09(-0.64%) |
Aug 19, 2014 | 14.33 | 14.58 | 14.21 | 14.21 | 3,211,122 | -0.02(-0.12%) |
Aug 18, 2014 | 14.15 | 14.25 | 14.10 | 14.23 | 3,685,499 | +0.21(+1.49%) |
Aug 15, 2014 | 14.32 | 14.35 | 14.00 | 14.02 | 3,556,006 | -0.19(-1.32%) |
Aug 14, 2014 | 14.19 | 14.26 | 14.15 | 14.21 | 3,027,866 | +0.03(+0.24%) |
Aug 13, 2014 | 14.21 | 14.32 | 14.12 | 14.17 | 2,849,003 | +0.07(+0.53%) |
Aug 12, 2014 | 14.07 | 14.16 | 13.98 | 14.10 | 1,945,752 | -0.01(-0.07%) |
Aug 11, 2014 | 13.92 | 14.31 | 13.92 | 14.11 | 3,500,066 | +0.42(+3.10%) |
Aug 08, 2014 | 13.44 | 13.72 | 13.42 | 13.68 | 3,138,707 | +0.30(+2.23%) |
Aug 07, 2014 | 13.31 | 13.56 | 13.31 | 13.38 | 4,050,634 | +0.17(+1.29%) |
Aug 06, 2014 | 13.10 | 13.31 | 13.10 | 13.21 | 2,129,852 | -0.01(-0.07%) |
Aug 05, 2014 | 13.18 | 13.41 | 13.14 | 13.22 | 2,434,416 | -0.08(-0.61%) |
Aug 04, 2014 | 13.14 | 13.43 | 13.13 | 13.31 | 3,928,330 | +0.19(+1.47%) |
Aug 01, 2014 | 13.08 | 13.29 | 13.04 | 13.11 | 3,238,388 | -0.06(-0.46%) |
Jul 31, 2014 | 13.11 | 13.29 | 13.11 | 13.17 | 3,142,470 | -0.05(-0.35%) |
Jul 30, 2014 | 13.16 | 13.29 | 13.14 | 13.22 | 3,082,157 | +0.15(+1.14%) |
Jul 29, 2014 | 13.21 | 13.34 | 13.05 | 13.07 | 4,271,939 | -0.13(-0.95%) |
Jul 28, 2014 | 13.42 | 13.44 | 13.07 | 13.19 | 6,337,287 | -0.23(-1.70%) |
Jul 25, 2014 | 13.84 | 14.15 | 13.39 | 13.42 | 14,547,678 | -1.29(-8.79%) |
Jul 24, 2014 | 14.75 | 14.93 | 14.62 | 14.72 | 5,336,651 | +0.00(+0.02%) |
Jul 23, 2014 | 14.62 | 14.83 | 14.50 | 14.71 | 3,753,384 | +0.13(+0.86%) |
Jul 22, 2014 | 14.59 | 14.71 | 14.52 | 14.59 | 3,293,369 | +0.08(+0.53%) |
Jul 21, 2014 | 14.44 | 14.65 | 14.44 | 14.51 | 2,943,186 | +0.02(+0.13%) |
Jul 18, 2014 | 14.48 | 14.58 | 14.40 | 14.49 | 3,620,344 | +0.07(+0.50%) |
Jul 17, 2014 | 14.55 | 14.68 | 14.36 | 14.42 | 7,070,157 | -0.04(-0.30%) |
Jul 16, 2014 | 14.65 | 14.66 | 14.42 | 14.46 | 3,856,538 | -0.11(-0.73%) |
Jul 15, 2014 | 14.74 | 14.82 | 14.53 | 14.57 | 3,165,229 | -0.20(-1.35%) |
Jul 14, 2014 | 14.75 | 14.85 | 14.66 | 14.77 | 3,900,034 | +0.13(+0.89%) |
Jul 11, 2014 | 14.60 | 14.78 | 14.55 | 14.64 | 4,313,633 | -0.00(-0.02%) |
Jul 10, 2014 | 14.23 | 14.67 | 14.10 | 14.64 | 4,424,005 | +0.18(+1.27%) |
Jul 09, 2014 | 14.28 | 14.61 | 14.09 | 14.46 | 3,599,108 | +0.19(+1.35%) |
Jul 08, 2014 | 14.39 | 14.39 | 14.07 | 14.27 | 4,536,125 | -0.13(-0.94%) |
Jul 07, 2014 | 14.62 | 14.63 | 14.36 | 14.40 | 2,022,466 | -0.16(-1.12%) |
Jul 03, 2014 | 14.34 | 14.56 | 14.56 | 14.56 | 2,700,010 | +0.25(+1.75%) |
Jul 02, 2014 | 14.37 | 14.51 | 14.30 | 14.31 | 2,365,157 | -0.03(-0.22%) |
Jul 01, 2014 | 14.37 | 14.57 | 14.33 | 14.35 | 3,605,957 | -0.03(-0.20%) |
Jun 30, 2014 | 14.28 | 14.39 | 14.15 | 14.37 | 3,415,440 | +0.11(+0.79%) |
Jun 27, 2014 | 14.19 | 14.31 | 14.11 | 14.26 | 2,534,375 | +0.08(+0.54%) |
Jun 26, 2014 | 14.15 | 14.29 | 13.98 | 14.18 | 3,183,815 | -0.01(-0.08%) |
Jun 25, 2014 | 13.94 | 14.29 | 13.89 | 14.20 | 3,354,674 | +0.27(+1.94%) |
Jun 24, 2014 | 14.09 | 14.25 | 13.86 | 13.93 | 3,925,365 | -0.17(-1.18%) |
Jun 23, 2014 | 14.05 | 14.25 | 13.89 | 14.09 | 2,295,794 | +0.11(+0.78%) |
Jun 20, 2014 | 14.14 | 14.16 | 13.96 | 13.98 | 4,718,622 | -0.13(-0.96%) |
Jun 19, 2014 | 13.91 | 14.12 | 13.85 | 14.12 | 3,991,409 | +0.21(+1.51%) |
Jun 18, 2014 | 13.90 | 13.96 | 13.76 | 13.91 | 1,998,323 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.00 | 13.68 | 13.91 | 2,734,179 | +0.03(+0.23%) |
Jun 16, 2014 | 13.86 | 14.01 | 13.72 | 13.88 | 3,434,113 | +0.09(+0.65%) |
Jun 13, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 1,725,946 | -0.06(-0.45%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.73 | 13.85 | 2,505,328 | -0.27(-1.91%) |
Jun 11, 2014 | 13.97 | 14.15 | 13.95 | 14.12 | 2,143,615 | +0.08(+0.60%) |
Jun 10, 2014 | 14.21 | 14.27 | 14.02 | 14.04 | 3,362,383 | -0.17(-1.22%) |
Jun 06, 2014 | 13.87 | 14.22 | 13.76 | 14.21 | 4,642,772 | +0.34(+2.45%) |
Jun 05, 2014 | 13.85 | 13.93 | 13.59 | 13.87 | 4,650,036 | +0.04(+0.31%) |
Jun 04, 2014 | 13.22 | 13.95 | 13.15 | 13.83 | 6,474,323 | +0.62(+4.70%) |
Jun 03, 2014 | 13.26 | 13.30 | 13.03 | 13.21 | 3,486,539 | -0.13(-0.96%) |
Jun 02, 2014 | 13.26 | 13.38 | 13.17 | 13.33 | 2,794,106 | +0.10(+0.76%) |
May 30, 2014 | 13.17 | 13.28 | 13.07 | 13.23 | 2,817,625 | +0.10(+0.73%) |
May 29, 2014 | 13.22 | 13.37 | 13.10 | 13.14 | 3,418,090 | -0.07(-0.53%) |
May 28, 2014 | 13.45 | 13.51 | 13.17 | 13.21 | 3,462,376 | -0.28(-2.11%) |
May 27, 2014 | 13.33 | 13.54 | 13.24 | 13.49 | 3,045,600 | +0.25(+1.91%) |
May 23, 2014 | 13.04 | 13.24 | 13.24 | 13.24 | 2,410,531 | +0.18(+1.36%) |
May 22, 2014 | 12.86 | 13.11 | 12.78 | 13.06 | 1,762,366 | +0.22(+1.69%) |
May 21, 2014 | 12.93 | 12.99 | 12.73 | 12.84 | 1,579,076 | -0.05(-0.36%) |
May 20, 2014 | 13.02 | 13.12 | 12.82 | 12.89 | 1,982,699 | -0.22(-1.65%) |
May 19, 2014 | 12.97 | 13.16 | 12.90 | 13.11 | 2,398,058 | +0.10(+0.76%) |
May 16, 2014 | 12.99 | 13.13 | 12.86 | 13.01 | 2,738,660 | +0.04(+0.33%) |
May 15, 2014 | 13.04 | 13.14 | 12.76 | 12.96 | 4,148,090 | -0.16(-1.19%) |
May 14, 2014 | 13.19 | 13.25 | 13.04 | 13.12 | 2,788,503 | -0.09(-0.69%) |
May 13, 2014 | 13.21 | 13.28 | 13.14 | 13.21 | 3,333,755 | +0.02(+0.18%) |
May 12, 2014 | 12.92 | 13.21 | 12.89 | 13.19 | 2,898,331 | +0.38(+2.97%) |
May 09, 2014 | 12.59 | 12.81 | 12.52 | 12.81 | 3,315,622 | +0.17(+1.33%) |
May 08, 2014 | 12.70 | 13.00 | 12.54 | 12.64 | 5,005,805 | -0.09(-0.72%) |
May 07, 2014 | 12.60 | 12.80 | 12.45 | 12.73 | 3,660,480 | +0.13(+0.99%) |
May 06, 2014 | 12.72 | 12.75 | 12.55 | 12.60 | 3,919,247 | -0.14(-1.13%) |
May 05, 2014 | 12.73 | 12.94 | 12.52 | 12.75 | 5,217,595 | -0.06(-0.49%) |
May 02, 2014 | 12.64 | 13.12 | 12.34 | 12.81 | 8,436,297 | +0.64(+5.26%) |
May 01, 2014 | 12.11 | 12.35 | 11.96 | 12.17 | 6,428,675 | +0.09(+0.74%) |
Apr 30, 2014 | 11.74 | 12.09 | 11.74 | 12.08 | 6,149,836 | +0.30(+2.55%) |
Apr 29, 2014 | 11.75 | 11.79 | 11.65 | 11.78 | 3,615,937 | +0.07(+0.64%) |
Apr 28, 2014 | 11.88 | 12.04 | 11.49 | 11.71 | 4,291,912 | -0.18(-1.50%) |
Apr 25, 2014 | 12.16 | 12.16 | 11.85 | 11.88 | 4,122,502 | -0.35(-2.89%) |
Apr 24, 2014 | 12.09 | 12.35 | 11.89 | 12.24 | 3,105,626 | +0.22(+1.82%) |
Apr 23, 2014 | 12.20 | 12.37 | 11.97 | 12.02 | 4,932,061 | -0.21(-1.73%) |
Apr 22, 2014 | 12.02 | 12.30 | 11.99 | 12.23 | 4,248,477 | +0.23(+1.91%) |
Apr 21, 2014 | 11.70 | 12.04 | 11.62 | 12.00 | 3,644,798 | +0.36(+3.08%) |
Apr 17, 2014 | 11.62 | 11.64 | 11.64 | 11.64 | 2,712,055 | +0.03(+0.25%) |
Apr 16, 2014 | 11.53 | 11.63 | 11.44 | 11.62 | 2,256,587 | +0.14(+1.26%) |
Apr 15, 2014 | 11.41 | 11.64 | 11.20 | 11.47 | 3,494,231 | +0.09(+0.83%) |
Apr 14, 2014 | 11.60 | 11.65 | 11.30 | 11.38 | 1,894,717 | -0.11(-0.94%) |
Apr 11, 2014 | 11.36 | 11.57 | 11.32 | 11.49 | 3,266,987 | +0.03(+0.25%) |
Apr 10, 2014 | 11.70 | 11.82 | 11.38 | 11.46 | 3,899,457 | -0.20(-1.71%) |
Apr 09, 2014 | 11.53 | 11.68 | 11.32 | 11.66 | 2,180,969 | +0.17(+1.49%) |
Apr 08, 2014 | 11.26 | 11.57 | 11.20 | 11.49 | 2,990,595 | +0.22(+1.95%) |
Apr 07, 2014 | 11.91 | 11.91 | 11.24 | 11.27 | 6,011,467 | -0.68(-5.68%) |
Apr 04, 2014 | 12.17 | 12.60 | 11.92 | 11.94 | 3,947,115 | -0.15(-1.25%) |
Apr 03, 2014 | 12.14 | 12.28 | 12.04 | 12.10 | 3,694,358 | -0.06(-0.48%) |
Apr 02, 2014 | 12.03 | 12.36 | 11.90 | 12.15 | 2,897,758 | +0.11(+0.94%) |
Apr 01, 2014 | 12.17 | 12.32 | 11.95 | 12.04 | 4,965,112 | -0.16(-1.30%) |
Mar 31, 2014 | 12.03 | 12.35 | 11.99 | 12.20 | 2,874,333 | +0.23(+1.95%) |
Mar 28, 2014 | 11.78 | 12.14 | 11.75 | 11.97 | 3,004,956 | +0.20(+1.74%) |
Mar 27, 2014 | 11.88 | 11.97 | 11.68 | 11.76 | 2,949,756 | -0.14(-1.21%) |
Mar 26, 2014 | 12.28 | 12.46 | 11.89 | 11.91 | 2,573,042 | -0.29(-2.37%) |
Mar 25, 2014 | 12.13 | 12.27 | 12.07 | 12.20 | 2,478,261 | +0.12(+1.00%) |
Mar 24, 2014 | 12.26 | 12.29 | 11.85 | 12.07 | 4,028,253 | -0.15(-1.26%) |
Mar 21, 2014 | 12.44 | 12.49 | 12.21 | 12.23 | 3,734,175 | -0.14(-1.11%) |
Mar 20, 2014 | 12.42 | 12.47 | 12.28 | 12.37 | 2,164,282 | -0.05(-0.43%) |
Mar 19, 2014 | 12.39 | 12.71 | 12.33 | 12.42 | 2,948,784 | -0.03(-0.23%) |
Mar 18, 2014 | 12.30 | 12.48 | 12.26 | 12.45 | 1,639,077 | +0.18(+1.45%) |
Mar 17, 2014 | 12.19 | 12.36 | 12.11 | 12.27 | 2,236,120 | +0.14(+1.17%) |
Mar 14, 2014 | 11.90 | 12.17 | 11.85 | 12.13 | 2,719,875 | +0.23(+1.94%) |
Mar 13, 2014 | 12.28 | 12.28 | 11.81 | 11.90 | 5,655,942 | -0.35(-2.87%) |
Mar 12, 2014 | 11.96 | 12.27 | 11.89 | 12.25 | 5,053,277 | +0.25(+2.11%) |
Mar 11, 2014 | 12.08 | 12.21 | 11.87 | 12.00 | 3,695,554 | -0.06(-0.54%) |
Mar 10, 2014 | 12.28 | 12.39 | 12.02 | 12.06 | 2,514,955 | -0.24(-1.96%) |
Mar 07, 2014 | 12.45 | 12.53 | 12.20 | 12.30 | 2,507,371 | -0.11(-0.89%) |
Mar 06, 2014 | 12.47 | 12.53 | 12.30 | 12.41 | 1,944,348 | -0.03(-0.23%) |
Mar 05, 2014 | 12.31 | 12.51 | 12.31 | 12.44 | 2,311,738 | +0.10(+0.84%) |
Mar 04, 2014 | 12.54 | 12.67 | 12.28 | 12.34 | 2,799,899 | -0.09(-0.70%) |