Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.73 | 13.77 | 13.65 | 13.65 | 1,279,113 | -0.12(-0.88%) |
Feb 26, 2015 | 13.72 | 13.79 | 13.65 | 13.78 | 2,126,322 | +0.03(+0.25%) |
Feb 25, 2015 | 13.77 | 13.82 | 13.68 | 13.74 | 2,132,074 | +0.00(+0.00%) |
Feb 24, 2015 | 13.64 | 13.77 | 13.54 | 13.74 | 3,907,191 | +0.12(+0.89%) |
Feb 23, 2015 | 13.59 | 13.65 | 13.52 | 13.62 | 2,511,062 | -0.03(-0.25%) |
Feb 20, 2015 | 13.59 | 13.67 | 13.53 | 13.65 | 3,060,915 | +0.06(+0.44%) |
Feb 19, 2015 | 13.72 | 13.74 | 13.51 | 13.59 | 3,606,255 | -0.12(-0.88%) |
Feb 18, 2015 | 13.84 | 13.84 | 13.43 | 13.72 | 6,748,856 | -0.13(-0.94%) |
Feb 17, 2015 | 13.91 | 13.95 | 13.68 | 13.85 | 4,787,023 | -0.06(-0.44%) |
Feb 13, 2015 | 14.24 | 13.91 | 13.91 | 13.91 | 5,119,632 | -0.37(-2.60%) |
Feb 12, 2015 | 14.04 | 14.63 | 13.73 | 14.28 | 6,529,655 | -0.14(-1.00%) |
Feb 11, 2015 | 14.53 | 14.62 | 14.34 | 14.42 | 3,199,818 | -0.16(-1.07%) |
Feb 10, 2015 | 14.53 | 14.66 | 14.24 | 14.58 | 1,944,649 | +0.13(+0.90%) |
Feb 09, 2015 | 14.58 | 14.67 | 14.41 | 14.45 | 2,002,260 | -0.20(-1.36%) |
Feb 06, 2015 | 14.67 | 14.81 | 14.63 | 14.65 | 2,531,601 | +0.06(+0.41%) |
Feb 05, 2015 | 14.43 | 14.61 | 14.41 | 14.59 | 1,591,651 | +0.16(+1.08%) |
Feb 04, 2015 | 14.31 | 14.60 | 14.27 | 14.43 | 3,350,910 | +0.04(+0.30%) |
Feb 03, 2015 | 13.90 | 14.43 | 13.89 | 14.39 | 2,967,279 | +0.54(+3.87%) |
Feb 02, 2015 | 13.65 | 13.90 | 13.56 | 13.85 | 1,874,793 | +0.24(+1.78%) |
Jan 30, 2015 | 13.85 | 13.85 | 13.58 | 13.61 | 2,378,326 | -0.31(-2.23%) |
Jan 29, 2015 | 13.83 | 13.97 | 13.76 | 13.92 | 2,582,421 | +0.08(+0.56%) |
Jan 28, 2015 | 14.26 | 14.29 | 13.80 | 13.84 | 2,566,988 | -0.34(-2.37%) |
Jan 27, 2015 | 14.14 | 14.26 | 14.08 | 14.18 | 3,594,539 | -0.17(-1.20%) |
Jan 26, 2015 | 14.06 | 14.37 | 14.01 | 14.35 | 2,432,556 | +0.25(+1.78%) |
Jan 23, 2015 | 14.12 | 14.27 | 14.02 | 14.10 | 1,256,027 | -0.01(-0.06%) |
Jan 22, 2015 | 13.92 | 14.19 | 13.82 | 14.11 | 2,210,261 | +0.29(+2.13%) |
Jan 21, 2015 | 13.71 | 13.90 | 13.64 | 13.82 | 1,924,124 | +0.02(+0.12%) |
Jan 20, 2015 | 13.95 | 14.06 | 13.77 | 13.80 | 2,776,975 | +0.03(+0.25%) |
Jan 16, 2015 | 13.59 | 13.88 | 13.54 | 13.77 | 4,151,394 | +0.14(+1.01%) |
Jan 15, 2015 | 13.70 | 13.75 | 13.51 | 13.63 | 3,862,423 | -0.09(-0.63%) |
Jan 14, 2015 | 13.42 | 13.74 | 13.33 | 13.71 | 5,041,023 | +0.16(+1.21%) |
Jan 13, 2015 | 13.47 | 13.70 | 13.34 | 13.55 | 5,670,615 | +0.17(+1.29%) |
Jan 12, 2015 | 13.49 | 13.54 | 13.30 | 13.38 | 2,948,635 | -0.09(-0.64%) |
Jan 09, 2015 | 13.51 | 13.61 | 13.40 | 13.46 | 3,886,120 | -0.10(-0.76%) |
Jan 08, 2015 | 13.73 | 13.85 | 13.51 | 13.57 | 6,249,265 | -0.12(-0.88%) |
Jan 07, 2015 | 14.34 | 14.41 | 13.12 | 13.69 | 18,366,880 | -0.59(-4.11%) |
Jan 06, 2015 | 14.53 | 14.58 | 13.82 | 14.27 | 4,729,888 | -0.23(-1.61%) |
Jan 05, 2015 | 14.62 | 14.65 | 14.35 | 14.51 | 2,426,171 | -0.15(-1.00%) |
Jan 02, 2015 | 14.49 | 14.72 | 14.32 | 14.65 | 1,854,152 | +0.22(+1.50%) |
Dec 31, 2014 | 14.53 | 14.44 | 14.44 | 14.44 | 1,492,417 | -0.09(-0.65%) |
Dec 30, 2014 | 14.59 | 14.66 | 14.53 | 14.53 | 1,286,035 | -0.03(-0.24%) |
Dec 29, 2014 | 14.59 | 14.70 | 14.51 | 14.57 | 1,404,891 | -0.08(-0.53%) |
Dec 26, 2014 | 14.49 | 14.68 | 14.48 | 14.65 | 1,144,785 | +0.16(+1.07%) |
Dec 24, 2014 | 14.36 | 14.49 | 14.49 | 14.49 | 1,346,047 | +0.16(+1.08%) |
Dec 23, 2014 | 14.68 | 14.68 | 14.29 | 14.34 | 3,872,124 | +0.28(+1.97%) |
Dec 22, 2014 | 14.13 | 14.45 | 13.94 | 14.06 | 2,105,641 | -0.03(-0.18%) |
Dec 19, 2014 | 14.35 | 14.45 | 14.08 | 14.08 | 6,096,958 | -0.25(-1.75%) |
Dec 18, 2014 | 14.52 | 14.59 | 14.16 | 14.34 | 2,048,036 | -0.06(-0.42%) |
Dec 17, 2014 | 14.07 | 14.41 | 13.94 | 14.40 | 2,725,188 | +0.33(+2.33%) |
Dec 16, 2014 | 14.19 | 14.27 | 14.05 | 14.07 | 2,051,912 | -0.21(-1.45%) |
Dec 15, 2014 | 14.45 | 14.56 | 14.00 | 14.27 | 2,153,281 | -0.13(-0.90%) |
Dec 12, 2014 | 14.43 | 14.65 | 14.39 | 14.40 | 1,929,638 | -0.20(-1.36%) |
Dec 11, 2014 | 14.68 | 14.91 | 14.59 | 14.60 | 3,229,756 | +0.02(+0.12%) |
Dec 10, 2014 | 15.09 | 15.09 | 14.57 | 14.59 | 4,254,655 | -0.52(-3.43%) |
Dec 09, 2014 | 14.72 | 15.10 | 14.59 | 15.10 | 1,944,898 | +0.25(+1.69%) |
Dec 08, 2014 | 14.77 | 15.11 | 14.72 | 14.85 | 1,654,650 | +0.05(+0.35%) |
Dec 05, 2014 | 14.91 | 15.07 | 14.72 | 14.80 | 2,450,977 | -0.12(-0.81%) |
Dec 04, 2014 | 14.78 | 15.01 | 14.78 | 14.92 | 2,710,105 | +0.12(+0.82%) |
Dec 03, 2014 | 14.65 | 14.90 | 14.65 | 14.80 | 1,777,158 | +0.12(+0.82%) |
Dec 02, 2014 | 14.60 | 14.72 | 14.57 | 14.68 | 1,807,000 | +0.08(+0.53%) |
Dec 01, 2014 | 14.64 | 14.68 | 14.51 | 14.60 | 1,833,438 | -0.12(-0.82%) |
Nov 28, 2014 | 14.73 | 14.82 | 14.61 | 14.72 | 855,228 | -0.03(-0.23%) |
Nov 26, 2014 | 14.65 | 14.76 | 14.76 | 14.76 | 909,485 | +0.16(+1.06%) |
Nov 25, 2014 | 14.60 | 14.71 | 14.58 | 14.60 | 3,098,027 | +0.05(+0.36%) |
Nov 24, 2014 | 14.59 | 14.81 | 14.45 | 14.55 | 2,488,268 | -0.13(-0.88%) |
Nov 21, 2014 | 14.85 | 14.90 | 14.60 | 14.68 | 2,034,452 | +0.01(+0.06%) |
Nov 20, 2014 | 14.36 | 14.72 | 14.27 | 14.67 | 2,833,134 | +0.23(+1.57%) |
Nov 19, 2014 | 14.64 | 14.66 | 14.40 | 14.45 | 2,196,670 | -0.17(-1.18%) |
Nov 18, 2014 | 14.51 | 14.75 | 14.41 | 14.62 | 2,654,205 | +0.17(+1.20%) |
Nov 17, 2014 | 14.25 | 14.55 | 14.18 | 14.45 | 4,193,495 | +0.31(+2.20%) |
Nov 14, 2014 | 14.21 | 14.25 | 14.05 | 14.13 | 1,817,034 | -0.09(-0.67%) |
Nov 13, 2014 | 14.38 | 14.45 | 14.12 | 14.23 | 1,569,927 | -0.14(-0.96%) |
Nov 12, 2014 | 14.49 | 14.49 | 14.36 | 14.37 | 2,240,070 | -0.11(-0.77%) |
Nov 11, 2014 | 14.22 | 14.54 | 14.13 | 14.48 | 4,087,834 | +0.25(+1.76%) |
Nov 10, 2014 | 14.21 | 14.37 | 14.16 | 14.23 | 1,492,202 | +0.00(+0.00%) |
Nov 07, 2014 | 14.14 | 14.32 | 14.02 | 14.23 | 2,646,498 | +0.08(+0.55%) |
Nov 06, 2014 | 14.06 | 14.26 | 13.94 | 14.15 | 3,235,203 | +0.02(+0.12%) |
Nov 05, 2014 | 14.28 | 14.28 | 14.02 | 14.13 | 2,885,186 | -0.08(-0.55%) |
Nov 04, 2014 | 14.26 | 14.39 | 14.08 | 14.21 | 1,848,514 | -0.06(-0.42%) |
Nov 03, 2014 | 14.60 | 14.61 | 14.21 | 14.27 | 4,087,992 | -0.28(-1.90%) |
Oct 31, 2014 | 14.27 | 14.57 | 14.19 | 14.55 | 8,233,884 | +0.48(+3.44%) |
Oct 30, 2014 | 13.95 | 14.11 | 13.74 | 14.07 | 11,345,113 | +0.69(+5.17%) |
Oct 29, 2014 | 13.44 | 13.44 | 13.17 | 13.37 | 3,395,424 | -0.10(-0.71%) |
Oct 28, 2014 | 13.32 | 13.61 | 13.25 | 13.47 | 2,461,445 | +0.22(+1.69%) |
Oct 27, 2014 | 13.21 | 13.28 | 13.24 | 13.25 | 1,813,980 | +0.01(+0.06%) |
Oct 24, 2014 | 13.11 | 13.35 | 13.03 | 13.24 | 1,755,265 | +0.13(+0.99%) |
Oct 23, 2014 | 13.34 | 13.43 | 13.08 | 13.11 | 3,303,189 | -0.09(-0.72%) |
Oct 22, 2014 | 13.43 | 13.48 | 13.15 | 13.20 | 3,238,106 | -0.18(-1.36%) |
Oct 21, 2014 | 13.46 | 13.52 | 13.31 | 13.38 | 4,433,062 | -0.01(-0.06%) |
Oct 20, 2014 | 13.30 | 13.34 | 13.29 | 13.39 | 4,061,283 | +0.08(+0.58%) |
Oct 17, 2014 | 13.02 | 13.44 | 12.85 | 13.31 | 9,033,011 | +0.46(+3.56%) |
Oct 16, 2014 | 12.43 | 13.09 | 12.38 | 12.86 | 3,005,314 | +0.26(+2.06%) |
Oct 15, 2014 | 12.36 | 12.65 | 12.09 | 12.60 | 3,986,573 | +0.12(+0.97%) |
Oct 14, 2014 | 12.35 | 12.64 | 12.31 | 12.48 | 3,589,158 | +0.19(+1.55%) |
Oct 13, 2014 | 12.42 | 12.57 | 12.25 | 12.29 | 3,605,218 | -0.09(-0.70%) |
Oct 10, 2014 | 12.16 | 12.50 | 12.11 | 12.37 | 2,924,521 | +0.14(+1.13%) |
Oct 09, 2014 | 12.67 | 12.69 | 12.18 | 12.23 | 2,600,789 | -0.46(-3.61%) |
Oct 08, 2014 | 12.27 | 12.69 | 12.21 | 12.69 | 3,242,774 | +0.41(+3.38%) |
Oct 07, 2014 | 12.35 | 12.46 | 12.19 | 12.28 | 1,881,243 | -0.12(-0.98%) |
Oct 06, 2014 | 12.48 | 12.51 | 12.34 | 12.40 | 1,280,239 | -0.08(-0.62%) |
Oct 03, 2014 | 12.47 | 12.60 | 12.46 | 12.48 | 1,371,843 | +0.14(+1.12%) |
Oct 02, 2014 | 12.23 | 12.40 | 12.05 | 12.34 | 2,334,043 | +0.10(+0.78%) |
Oct 01, 2014 | 12.31 | 12.36 | 12.11 | 12.24 | 2,591,975 | -0.07(-0.56%) |
Sep 30, 2014 | 12.42 | 12.44 | 12.23 | 12.31 | 2,638,296 | -0.10(-0.77%) |
Sep 29, 2014 | 12.30 | 12.47 | 12.23 | 12.41 | 1,287,474 | -0.01(-0.07%) |
Sep 26, 2014 | 12.38 | 12.49 | 12.37 | 12.42 | 1,981,958 | +0.04(+0.35%) |
Sep 25, 2014 | 12.42 | 12.49 | 12.24 | 12.37 | 1,731,380 | -0.10(-0.83%) |
Sep 24, 2014 | 12.43 | 12.54 | 12.40 | 12.48 | 1,251,118 | +0.04(+0.35%) |
Sep 23, 2014 | 12.59 | 12.61 | 12.38 | 12.43 | 2,396,700 | -0.18(-1.44%) |
Sep 22, 2014 | 12.68 | 12.84 | 12.55 | 12.61 | 2,264,481 | -0.13(-1.02%) |
Sep 19, 2014 | 12.88 | 12.90 | 12.64 | 12.74 | 2,729,976 | -0.11(-0.87%) |
Sep 18, 2014 | 12.82 | 12.98 | 12.74 | 12.86 | 2,211,657 | +0.05(+0.40%) |
Sep 17, 2014 | 12.68 | 13.07 | 12.63 | 12.80 | 5,476,685 | +0.26(+2.07%) |
Sep 16, 2014 | 12.61 | 12.70 | 12.49 | 12.55 | 1,977,819 | -0.06(-0.48%) |
Sep 15, 2014 | 12.68 | 12.69 | 12.48 | 12.61 | 3,150,544 | -0.09(-0.68%) |
Sep 12, 2014 | 12.80 | 12.89 | 12.64 | 12.69 | 4,223,276 | -0.07(-0.54%) |
Sep 11, 2014 | 12.74 | 12.85 | 12.68 | 12.76 | 2,900,922 | -0.02(-0.14%) |
Sep 10, 2014 | 12.70 | 12.80 | 12.58 | 12.78 | 2,388,486 | +0.05(+0.41%) |
Sep 09, 2014 | 12.83 | 12.83 | 12.61 | 12.73 | 3,445,194 | -0.11(-0.87%) |
Sep 08, 2014 | 12.62 | 12.85 | 12.52 | 12.84 | 3,050,550 | +0.23(+1.85%) |
Sep 05, 2014 | 12.60 | 12.67 | 12.39 | 12.61 | 3,285,853 | -0.04(-0.34%) |
Sep 04, 2014 | 12.57 | 12.78 | 12.57 | 12.65 | 3,857,150 | +0.08(+0.62%) |
Sep 03, 2014 | 12.70 | 12.79 | 12.53 | 12.57 | 1,910,720 | -0.10(-0.75%) |
Sep 02, 2014 | 12.56 | 12.83 | 12.53 | 12.67 | 3,142,297 | +0.10(+0.76%) |
Aug 29, 2014 | 12.42 | 12.57 | 12.57 | 12.57 | 1,661,384 | +0.16(+1.25%) |
Aug 28, 2014 | 12.38 | 12.49 | 12.25 | 12.42 | 1,400,037 | -0.01(-0.07%) |
Aug 27, 2014 | 12.43 | 12.52 | 12.42 | 12.42 | 1,009,364 | -0.01(-0.07%) |
Aug 26, 2014 | 12.33 | 12.49 | 12.27 | 12.43 | 1,632,256 | +0.15(+1.19%) |
Aug 25, 2014 | 12.39 | 12.43 | 12.30 | 12.29 | 1,136,943 | -0.04(-0.35%) |
Aug 22, 2014 | 12.30 | 12.42 | 12.22 | 12.33 | 1,509,899 | -0.02(-0.14%) |
Aug 21, 2014 | 12.33 | 12.41 | 12.26 | 12.35 | 1,613,029 | +0.04(+0.30%) |
Aug 20, 2014 | 12.37 | 12.41 | 12.22 | 12.31 | 2,182,261 | -0.14(-1.11%) |
Aug 19, 2014 | 12.35 | 12.60 | 12.35 | 12.45 | 3,026,377 | +0.10(+0.84%) |
Aug 18, 2014 | 12.39 | 12.48 | 12.29 | 12.35 | 3,097,960 | +0.03(+0.28%) |
Aug 15, 2014 | 12.27 | 12.45 | 12.18 | 12.31 | 4,608,282 | +0.12(+0.99%) |
Aug 14, 2014 | 11.81 | 12.28 | 11.81 | 12.19 | 5,806,104 | +0.36(+3.07%) |
Aug 13, 2014 | 11.71 | 11.94 | 11.68 | 11.83 | 3,420,243 | +0.11(+0.96%) |
Aug 12, 2014 | 11.67 | 11.73 | 11.57 | 11.71 | 2,706,210 | +0.02(+0.15%) |
Aug 11, 2014 | 11.61 | 13.42 | 11.61 | 11.70 | 3,672,636 | +0.11(+0.97%) |
Aug 08, 2014 | 11.59 | 11.87 | 11.45 | 11.59 | 4,095,314 | +0.00(+0.00%) |
Aug 07, 2014 | 11.51 | 11.82 | 11.33 | 11.59 | 10,656,730 | +0.58(+5.25%) |
Aug 06, 2014 | 10.79 | 11.05 | 10.73 | 11.01 | 5,628,965 | +0.22(+2.00%) |
Aug 05, 2014 | 10.72 | 11.05 | 10.64 | 10.79 | 5,890,860 | +0.04(+0.40%) |
Aug 04, 2014 | 10.83 | 10.93 | 10.51 | 10.75 | 4,802,181 | -0.10(-0.88%) |
Aug 01, 2014 | 10.95 | 11.08 | 10.65 | 10.84 | 4,226,329 | -0.09(-0.79%) |
Jul 31, 2014 | 11.00 | 11.11 | 10.77 | 10.93 | 7,373,775 | -0.20(-1.78%) |
Jul 30, 2014 | 11.21 | 11.32 | 11.05 | 11.13 | 2,987,024 | -0.04(-0.39%) |
Jul 29, 2014 | 11.31 | 11.36 | 11.16 | 11.17 | 2,553,439 | -0.13(-1.15%) |
Jul 28, 2014 | 11.37 | 11.40 | 11.22 | 11.30 | 2,382,812 | -0.07(-0.61%) |
Jul 25, 2014 | 11.31 | 11.45 | 11.21 | 11.37 | 4,643,090 | -0.06(-0.53%) |
Jul 24, 2014 | 11.34 | 11.52 | 11.29 | 11.43 | 2,520,509 | +0.00(+0.00%) |
Jul 23, 2014 | 11.31 | 11.50 | 11.22 | 11.43 | 3,721,820 | +0.12(+1.07%) |
Jul 22, 2014 | 11.31 | 11.37 | 11.20 | 11.31 | 3,031,116 | +0.02(+0.15%) |
Jul 21, 2014 | 11.31 | 11.40 | 11.21 | 11.29 | 2,767,472 | -0.08(-0.68%) |
Jul 18, 2014 | 11.19 | 11.44 | 11.19 | 11.37 | 4,661,462 | +0.17(+1.54%) |
Jul 17, 2014 | 11.20 | 11.46 | 11.08 | 11.20 | 6,513,745 | -0.11(-0.99%) |
Jul 16, 2014 | 11.76 | 11.84 | 11.21 | 11.31 | 12,246,349 | -0.50(-4.24%) |
Jul 15, 2014 | 11.97 | 12.08 | 11.71 | 11.81 | 5,499,462 | -0.16(-1.30%) |
Jul 14, 2014 | 11.97 | 12.07 | 11.77 | 11.97 | 4,420,917 | +0.08(+0.65%) |
Jul 11, 2014 | 11.83 | 12.18 | 11.80 | 11.89 | 17,824,410 | -0.67(-5.36%) |
Jul 10, 2014 | 11.96 | 12.70 | 11.85 | 12.56 | 7,997,371 | +0.38(+3.12%) |
Jul 09, 2014 | 12.21 | 12.29 | 12.09 | 12.18 | 2,872,866 | +0.03(+0.28%) |
Jul 08, 2014 | 12.29 | 12.40 | 12.13 | 12.15 | 7,295,598 | -0.16(-1.26%) |
Jul 07, 2014 | 12.60 | 12.64 | 12.22 | 12.30 | 5,633,310 | -0.36(-2.86%) |
Jul 03, 2014 | 12.87 | 12.66 | 12.66 | 12.66 | 1,606,305 | -0.10(-0.81%) |
Jul 02, 2014 | 12.72 | 13.00 | 12.72 | 12.77 | 5,419,265 | +0.10(+0.75%) |
Jul 01, 2014 | 12.79 | 12.98 | 12.66 | 12.67 | 4,450,916 | -0.11(-0.88%) |
Jun 30, 2014 | 12.85 | 12.88 | 12.61 | 12.79 | 4,996,646 | -0.14(-1.07%) |
Jun 27, 2014 | 13.00 | 13.15 | 12.81 | 12.92 | 4,001,852 | -0.13(-0.99%) |
Jun 26, 2014 | 13.17 | 13.20 | 13.03 | 13.05 | 2,460,708 | -0.14(-1.05%) |
Jun 25, 2014 | 12.99 | 13.23 | 12.99 | 13.19 | 2,798,768 | +0.14(+1.06%) |
Jun 24, 2014 | 13.17 | 13.42 | 13.04 | 13.05 | 4,012,865 | -0.11(-0.85%) |
Jun 23, 2014 | 13.09 | 13.23 | 12.98 | 13.17 | 3,461,193 | +0.15(+1.13%) |
Jun 20, 2014 | 13.09 | 13.20 | 12.96 | 13.02 | 6,013,247 | -0.12(-0.92%) |
Jun 19, 2014 | 13.36 | 13.36 | 13.10 | 13.14 | 2,976,624 | -0.20(-1.49%) |
Jun 18, 2014 | 13.35 | 13.36 | 13.14 | 13.34 | 2,751,970 | +0.01(+0.07%) |
Jun 17, 2014 | 13.05 | 13.37 | 12.98 | 13.33 | 3,187,859 | +0.23(+1.78%) |
Jun 16, 2014 | 13.04 | 13.19 | 13.02 | 13.10 | 1,619,594 | +0.02(+0.13%) |
Jun 13, 2014 | 12.98 | 13.12 | 12.83 | 13.08 | 2,529,363 | +0.17(+1.34%) |
Jun 12, 2014 | 13.13 | 13.17 | 12.80 | 12.91 | 3,094,881 | -0.21(-1.58%) |
Jun 11, 2014 | 13.12 | 13.16 | 12.95 | 13.11 | 2,898,462 | -0.09(-0.72%) |
Jun 10, 2014 | 13.17 | 13.29 | 13.10 | 13.21 | 2,075,548 | +0.03(+0.20%) |
Jun 06, 2014 | 13.09 | 13.45 | 13.06 | 13.18 | 4,977,651 | +0.22(+1.73%) |
Jun 05, 2014 | 12.67 | 13.07 | 12.56 | 12.96 | 6,290,491 | +0.38(+3.02%) |
Jun 04, 2014 | 12.59 | 12.81 | 12.48 | 12.58 | 5,995,665 | -0.04(-0.34%) |
Jun 03, 2014 | 12.35 | 12.68 | 12.32 | 12.62 | 5,531,803 | +0.25(+2.02%) |
Jun 02, 2014 | 12.50 | 12.50 | 12.24 | 12.37 | 2,604,268 | -0.08(-0.62%) |
May 30, 2014 | 12.50 | 12.62 | 12.29 | 12.45 | 5,033,857 | -0.06(-0.48%) |
May 29, 2014 | 12.42 | 12.52 | 12.17 | 12.51 | 6,441,497 | +0.16(+1.33%) |
May 28, 2014 | 12.39 | 12.55 | 12.30 | 12.35 | 2,695,023 | -0.09(-0.76%) |
May 27, 2014 | 12.40 | 12.56 | 12.26 | 12.44 | 2,635,736 | +0.15(+1.19%) |
May 23, 2014 | 12.17 | 12.29 | 12.29 | 12.29 | 1,946,402 | +0.07(+0.57%) |
May 22, 2014 | 12.26 | 12.31 | 12.09 | 12.22 | 1,960,213 | +0.04(+0.30%) |
May 21, 2014 | 12.39 | 12.46 | 12.09 | 12.19 | 2,566,561 | -0.12(-0.98%) |
May 20, 2014 | 12.34 | 12.45 | 12.14 | 12.31 | 3,196,520 | -0.03(-0.28%) |
May 19, 2014 | 12.25 | 12.54 | 12.17 | 12.34 | 3,384,685 | +0.13(+1.06%) |
May 16, 2014 | 12.32 | 12.40 | 12.09 | 12.21 | 5,030,478 | -0.14(-1.12%) |
May 15, 2014 | 12.58 | 12.60 | 12.08 | 12.35 | 6,942,683 | -0.34(-2.65%) |
May 14, 2014 | 12.86 | 12.89 | 12.65 | 12.69 | 3,137,760 | -0.15(-1.14%) |
May 13, 2014 | 12.69 | 12.85 | 12.66 | 12.83 | 4,303,149 | +0.17(+1.36%) |
May 12, 2014 | 12.78 | 12.92 | 12.65 | 12.66 | 4,964,444 | -0.02(-0.14%) |
May 09, 2014 | 12.64 | 12.81 | 12.52 | 12.68 | 3,777,349 | -0.03(-0.20%) |
May 08, 2014 | 12.94 | 13.12 | 12.54 | 12.71 | 21,018,852 | -0.10(-0.74%) |
May 07, 2014 | 12.39 | 13.01 | 12.21 | 12.80 | 11,697,858 | +0.67(+5.55%) |
May 06, 2014 | 12.28 | 12.38 | 12.07 | 12.13 | 4,080,493 | -0.22(-1.75%) |
May 05, 2014 | 12.20 | 12.39 | 12.12 | 12.34 | 2,594,616 | +0.03(+0.21%) |
May 02, 2014 | 12.10 | 12.33 | 12.02 | 12.32 | 2,265,779 | +0.25(+2.07%) |
May 01, 2014 | 12.07 | 12.18 | 11.86 | 12.07 | 2,479,989 | +0.00(+0.00%) |
Apr 30, 2014 | 11.77 | 12.20 | 11.67 | 12.07 | 3,483,766 | +0.26(+2.19%) |
Apr 29, 2014 | 11.90 | 11.95 | 11.64 | 11.81 | 2,930,934 | -0.06(-0.51%) |
Apr 28, 2014 | 12.01 | 12.07 | 11.60 | 11.87 | 3,084,559 | -0.12(-1.01%) |
Apr 25, 2014 | 12.25 | 12.27 | 11.89 | 11.99 | 3,884,314 | -0.38(-3.07%) |
Apr 24, 2014 | 12.41 | 12.42 | 12.09 | 12.37 | 4,596,680 | -0.01(-0.07%) |
Apr 23, 2014 | 12.50 | 12.57 | 12.26 | 12.38 | 2,200,630 | -0.11(-0.90%) |
Apr 22, 2014 | 12.10 | 12.66 | 12.08 | 12.49 | 4,725,860 | +0.45(+3.73%) |
Apr 21, 2014 | 12.01 | 12.08 | 11.80 | 12.04 | 1,395,033 | +0.03(+0.29%) |
Apr 17, 2014 | 11.83 | 12.01 | 12.01 | 12.01 | 2,034,450 | +0.16(+1.31%) |
Apr 16, 2014 | 11.91 | 11.96 | 11.64 | 11.85 | 2,434,989 | +0.05(+0.44%) |
Apr 15, 2014 | 11.80 | 12.03 | 11.61 | 11.80 | 3,660,694 | +0.07(+0.59%) |
Apr 14, 2014 | 12.26 | 12.41 | 11.56 | 11.73 | 5,176,233 | -0.39(-3.21%) |
Apr 11, 2014 | 12.13 | 12.41 | 12.00 | 12.12 | 2,766,946 | -0.16(-1.27%) |
Apr 10, 2014 | 12.77 | 12.77 | 12.16 | 12.27 | 3,799,639 | -0.52(-4.05%) |
Apr 09, 2014 | 12.57 | 12.83 | 12.41 | 12.79 | 2,613,838 | +0.29(+2.35%) |
Apr 08, 2014 | 12.43 | 12.65 | 12.32 | 12.50 | 3,405,946 | +0.29(+2.40%) |
Apr 07, 2014 | 12.41 | 12.53 | 12.09 | 12.20 | 5,195,827 | -0.35(-2.75%) |
Apr 04, 2014 | 12.91 | 13.18 | 12.52 | 12.55 | 3,539,477 | -0.28(-2.22%) |
Apr 03, 2014 | 13.15 | 13.30 | 12.77 | 12.83 | 2,620,583 | -0.32(-2.43%) |
Apr 02, 2014 | 13.14 | 13.28 | 13.03 | 13.15 | 3,483,065 | +0.07(+0.53%) |
Apr 01, 2014 | 13.02 | 13.27 | 12.93 | 13.09 | 4,094,828 | +0.11(+0.86%) |
Mar 31, 2014 | 12.70 | 13.02 | 12.59 | 12.97 | 7,958,774 | +0.41(+3.30%) |
Mar 28, 2014 | 12.53 | 12.82 | 12.50 | 12.56 | 4,054,352 | +0.09(+0.69%) |
Mar 27, 2014 | 12.92 | 12.94 | 12.34 | 12.47 | 9,560,607 | -0.47(-3.67%) |
Mar 26, 2014 | 13.13 | 13.20 | 12.86 | 12.95 | 3,837,169 | -0.03(-0.27%) |
Mar 25, 2014 | 13.25 | 13.51 | 12.90 | 12.98 | 3,100,924 | -0.22(-1.64%) |
Mar 24, 2014 | 13.24 | 13.29 | 12.85 | 13.20 | 4,267,566 | -0.03(-0.20%) |
Mar 21, 2014 | 13.49 | 13.58 | 13.17 | 13.22 | 3,259,334 | -0.23(-1.73%) |
Mar 20, 2014 | 13.42 | 13.60 | 13.34 | 13.46 | 1,548,686 | -0.01(-0.06%) |
Mar 19, 2014 | 13.54 | 13.70 | 13.30 | 13.46 | 2,847,201 | -0.04(-0.32%) |
Mar 18, 2014 | 13.26 | 13.57 | 13.26 | 13.51 | 2,160,112 | +0.25(+1.89%) |
Mar 17, 2014 | 13.28 | 13.48 | 13.09 | 13.26 | 2,467,741 | +0.06(+0.46%) |
Mar 14, 2014 | 13.03 | 13.26 | 13.00 | 13.20 | 2,865,373 | +0.10(+0.73%) |
Mar 13, 2014 | 13.51 | 13.51 | 13.03 | 13.10 | 3,510,004 | -0.39(-2.88%) |
Mar 12, 2014 | 13.59 | 13.60 | 13.36 | 13.49 | 3,641,069 | -0.18(-1.33%) |
Mar 11, 2014 | 13.46 | 13.92 | 13.31 | 13.67 | 3,302,533 | +0.20(+1.47%) |
Mar 10, 2014 | 13.61 | 13.65 | 13.32 | 13.47 | 1,850,326 | -0.13(-0.95%) |
Mar 07, 2014 | 13.84 | 13.87 | 13.43 | 13.60 | 3,358,374 | -0.16(-1.13%) |
Mar 06, 2014 | 13.72 | 13.97 | 13.45 | 13.76 | 5,005,354 | +0.03(+0.25%) |
Mar 05, 2014 | 13.86 | 14.02 | 13.61 | 13.72 | 3,096,342 | -0.15(-1.06%) |
Mar 04, 2014 | 13.51 | 13.96 | 13.49 | 13.87 | 4,644,398 | +0.56(+4.22%) |