Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.36 | 14.42 | 14.27 | 14.28 | 8,120 | -0.13(-0.90%) |
Feb 26, 2015 | 14.35 | 14.47 | 14.26 | 14.41 | 12,521 | +0.02(+0.14%) |
Feb 25, 2015 | 14.42 | 14.42 | 14.18 | 14.39 | 5,244 | -0.11(-0.76%) |
Feb 24, 2015 | 14.41 | 14.61 | 14.41 | 14.50 | 8,373 | +0.06(+0.42%) |
Feb 23, 2015 | 14.53 | 14.75 | 14.36 | 14.44 | 14,657 | -0.09(-0.62%) |
Feb 20, 2015 | 14.68 | 14.68 | 14.53 | 14.53 | 3,396 | -0.16(-1.09%) |
Feb 19, 2015 | 14.75 | 14.83 | 14.61 | 14.69 | 8,667 | +0.03(+0.20%) |
Feb 18, 2015 | 14.80 | 14.86 | 14.65 | 14.66 | 7,654 | -0.22(-1.48%) |
Feb 17, 2015 | 14.81 | 14.90 | 14.49 | 14.88 | 10,315 | +0.20(+1.36%) |
Feb 13, 2015 | 14.85 | 14.68 | 14.68 | 14.68 | 13,000 | -0.26(-1.74%) |
Feb 12, 2015 | 13.63 | 15.01 | 13.60 | 14.94 | 71,136 | +1.89(+14.48%) |
Feb 11, 2015 | 13.30 | 13.36 | 13.00 | 13.05 | 11,267 | -0.13(-0.99%) |
Feb 10, 2015 | 13.75 | 13.75 | 13.05 | 13.18 | 24,599 | -0.58(-4.22%) |
Feb 09, 2015 | 13.86 | 14.39 | 13.66 | 13.76 | 10,128 | -0.14(-1.01%) |
Feb 06, 2015 | 14.09 | 14.09 | 13.65 | 13.90 | 26,318 | -0.25(-1.77%) |
Feb 05, 2015 | 14.15 | 14.45 | 14.04 | 14.15 | 7,556 | +0.07(+0.50%) |
Feb 04, 2015 | 13.90 | 14.46 | 13.82 | 14.08 | 17,143 | +0.15(+1.08%) |
Feb 03, 2015 | 14.06 | 14.06 | 13.90 | 13.93 | 6,069 | -0.30(-2.11%) |
Feb 02, 2015 | 14.00 | 14.23 | 13.90 | 14.23 | 6,266 | +0.19(+1.35%) |
Jan 30, 2015 | 14.22 | 14.47 | 14.04 | 14.04 | 9,437 | -0.18(-1.27%) |
Jan 29, 2015 | 14.40 | 14.40 | 13.91 | 14.22 | 7,373 | -0.15(-1.04%) |
Jan 28, 2015 | 14.04 | 14.39 | 13.85 | 14.37 | 9,827 | +0.50(+3.64%) |
Jan 27, 2015 | 14.02 | 14.05 | 13.61 | 13.87 | 20,448 | -0.32(-2.23%) |
Jan 26, 2015 | 14.37 | 14.42 | 14.05 | 14.18 | 11,480 | -0.25(-1.76%) |
Jan 23, 2015 | 14.41 | 14.63 | 14.36 | 14.44 | 3,747 | +0.03(+0.17%) |
Jan 22, 2015 | 14.74 | 14.74 | 14.03 | 14.41 | 7,956 | -0.42(-2.83%) |
Jan 21, 2015 | 14.85 | 14.85 | 14.53 | 14.83 | 3,646 | -0.01(-0.07%) |
Jan 20, 2015 | 14.88 | 15.05 | 14.65 | 14.84 | 12,997 | +0.11(+0.75%) |
Jan 16, 2015 | 13.75 | 14.85 | 13.71 | 14.73 | 21,481 | +0.91(+6.58%) |
Jan 15, 2015 | 13.82 | 13.97 | 13.60 | 13.82 | 20,569 | -0.18(-1.29%) |
Jan 14, 2015 | 14.80 | 14.98 | 13.67 | 14.00 | 34,046 | -0.99(-6.60%) |
Jan 13, 2015 | 15.46 | 15.78 | 14.75 | 14.99 | 20,939 | -0.37(-2.41%) |
Jan 12, 2015 | 16.48 | 16.48 | 15.24 | 15.36 | 47,435 | -1.12(-6.80%) |
Jan 09, 2015 | 15.38 | 17.00 | 15.22 | 16.48 | 70,667 | +1.28(+8.42%) |
Jan 08, 2015 | 15.05 | 15.30 | 14.90 | 15.20 | 34,663 | +0.14(+0.93%) |
Jan 07, 2015 | 14.81 | 15.10 | 14.80 | 15.06 | 53,754 | +0.14(+0.94%) |
Jan 06, 2015 | 14.58 | 14.92 | 14.58 | 14.92 | 7,741 | +0.17(+1.15%) |
Jan 05, 2015 | 14.58 | 14.87 | 14.41 | 14.75 | 13,516 | +0.19(+1.30%) |
Jan 02, 2015 | 14.26 | 14.87 | 14.26 | 14.56 | 14,810 | +0.17(+1.18%) |
Dec 31, 2014 | 14.31 | 14.39 | 14.39 | 14.39 | 13,300 | +0.11(+0.77%) |
Dec 30, 2014 | 14.90 | 14.90 | 14.21 | 14.28 | 9,702 | -0.66(-4.42%) |
Dec 29, 2014 | 14.20 | 14.95 | 14.05 | 14.94 | 18,869 | +0.72(+5.06%) |
Dec 26, 2014 | 14.80 | 14.85 | 14.21 | 14.22 | 12,108 | -0.59(-3.98%) |
Dec 24, 2014 | 14.92 | 14.81 | 14.81 | 14.81 | 7,900 | -0.09(-0.60%) |
Dec 23, 2014 | 14.90 | 15.00 | 14.76 | 14.90 | 18,533 | -0.07(-0.47%) |
Dec 22, 2014 | 15.00 | 15.00 | 14.72 | 14.97 | 23,931 | +0.11(+0.74%) |
Dec 19, 2014 | 15.07 | 15.18 | 14.86 | 14.86 | 23,152 | -0.14(-0.93%) |
Dec 18, 2014 | 15.20 | 15.20 | 14.73 | 15.00 | 26,146 | -0.10(-0.66%) |
Dec 17, 2014 | 15.02 | 15.10 | 14.61 | 15.10 | 27,734 | +0.12(+0.83%) |
Dec 16, 2014 | 14.96 | 15.17 | 14.72 | 14.97 | 49,956 | +0.26(+1.80%) |
Dec 15, 2014 | 14.52 | 14.98 | 14.52 | 14.71 | 24,058 | +0.18(+1.24%) |
Dec 12, 2014 | 14.45 | 14.87 | 14.29 | 14.53 | 13,122 | -0.13(-0.89%) |
Dec 11, 2014 | 14.71 | 14.96 | 14.61 | 14.66 | 8,727 | +0.22(+1.52%) |
Dec 10, 2014 | 14.73 | 14.98 | 14.44 | 14.44 | 17,994 | -0.41(-2.76%) |
Dec 09, 2014 | 14.22 | 14.89 | 14.22 | 14.85 | 20,420 | +0.42(+2.91%) |
Dec 08, 2014 | 14.89 | 14.89 | 14.20 | 14.43 | 19,066 | -0.46(-3.09%) |
Dec 05, 2014 | 14.14 | 14.95 | 14.06 | 14.89 | 36,156 | +0.70(+4.93%) |
Dec 04, 2014 | 14.62 | 14.87 | 14.11 | 14.19 | 42,997 | -0.55(-3.73%) |
Dec 03, 2014 | 14.30 | 14.75 | 14.10 | 14.74 | 39,711 | +0.64(+4.54%) |
Dec 02, 2014 | 13.81 | 14.35 | 13.48 | 14.10 | 35,781 | +0.32(+2.32%) |
Dec 01, 2014 | 14.30 | 14.32 | 13.50 | 13.78 | 33,634 | -0.55(-3.84%) |
Nov 28, 2014 | 14.53 | 14.67 | 14.18 | 14.33 | 14,413 | -0.24(-1.68%) |
Nov 26, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 8,600 | -0.03(-0.17%) |
Nov 25, 2014 | 14.47 | 14.98 | 14.42 | 14.60 | 71,440 | -0.09(-0.61%) |
Nov 24, 2014 | 14.68 | 14.83 | 14.11 | 14.69 | 27,318 | +0.09(+0.62%) |
Nov 21, 2014 | 14.57 | 14.85 | 14.33 | 14.60 | 27,137 | +0.23(+1.60%) |
Nov 20, 2014 | 14.05 | 14.68 | 13.84 | 14.37 | 42,771 | -0.01(-0.07%) |
Nov 19, 2014 | 13.50 | 14.48 | 13.38 | 14.38 | 59,042 | +0.92(+6.84%) |
Nov 18, 2014 | 13.40 | 13.60 | 12.93 | 13.46 | 47,450 | +0.22(+1.66%) |
Nov 17, 2014 | 12.34 | 13.40 | 12.34 | 13.24 | 104,600 | +1.57(+13.45%) |
Nov 14, 2014 | 11.44 | 11.95 | 11.44 | 11.67 | 19,879 | +0.36(+3.18%) |
Nov 13, 2014 | 11.38 | 11.71 | 11.03 | 11.31 | 21,085 | -0.22(-1.91%) |
Nov 12, 2014 | 10.80 | 11.88 | 10.80 | 11.53 | 35,929 | +0.47(+4.25%) |
Nov 11, 2014 | 11.24 | 11.39 | 10.90 | 11.06 | 17,128 | -0.24(-2.12%) |
Nov 10, 2014 | 10.80 | 11.55 | 10.56 | 11.30 | 56,906 | +0.47(+4.34%) |
Nov 07, 2014 | 11.15 | 11.39 | 10.83 | 10.83 | 24,778 | -0.32(-2.87%) |
Nov 06, 2014 | 11.00 | 11.20 | 10.56 | 11.15 | 13,891 | +0.15(+1.36%) |
Nov 05, 2014 | 11.25 | 11.40 | 10.90 | 11.00 | 74,069 | +0.47(+4.46%) |
Nov 04, 2014 | 10.55 | 10.75 | 10.50 | 10.53 | 10,237 | +0.15(+1.45%) |
Nov 03, 2014 | 11.10 | 11.23 | 10.38 | 10.38 | 21,785 | -0.87(-7.73%) |
Oct 31, 2014 | 11.21 | 11.25 | 11.01 | 11.25 | 7,556 | +0.01(+0.09%) |
Oct 30, 2014 | 10.98 | 11.29 | 10.90 | 11.24 | 6,417 | +0.24(+2.18%) |
Oct 29, 2014 | 11.31 | 11.31 | 10.82 | 11.00 | 13,772 | -0.32(-2.83%) |
Oct 28, 2014 | 11.42 | 11.66 | 11.21 | 11.32 | 15,266 | +0.03(+0.27%) |
Oct 27, 2014 | 11.11 | 11.10 | 11.09 | 11.29 | 5,742 | +0.19(+1.71%) |
Oct 24, 2014 | 11.03 | 11.10 | 10.81 | 11.10 | 9,413 | +0.02(+0.18%) |
Oct 23, 2014 | 11.46 | 11.57 | 10.99 | 11.08 | 14,098 | -0.19(-1.69%) |
Oct 22, 2014 | 11.52 | 11.84 | 11.27 | 11.27 | 21,077 | -0.13(-1.14%) |
Oct 21, 2014 | 11.26 | 11.50 | 10.88 | 11.40 | 17,533 | +0.07(+0.62%) |
Oct 20, 2014 | 11.10 | 11.37 | 11.10 | 11.33 | 4,963 | +0.16(+1.43%) |
Oct 17, 2014 | 10.85 | 11.67 | 10.81 | 11.17 | 17,246 | +0.54(+5.08%) |
Oct 16, 2014 | 10.40 | 11.37 | 10.40 | 10.63 | 40,024 | +0.36(+3.51%) |
Oct 15, 2014 | 10.36 | 10.93 | 10.10 | 10.27 | 38,497 | +0.01(+0.10%) |
Oct 14, 2014 | 10.61 | 11.05 | 10.23 | 10.26 | 22,891 | -0.36(-3.39%) |
Oct 13, 2014 | 11.15 | 11.20 | 10.59 | 10.62 | 18,329 | -0.49(-4.41%) |
Oct 10, 2014 | 11.56 | 11.56 | 11.11 | 11.11 | 19,970 | -0.57(-4.87%) |
Oct 09, 2014 | 11.66 | 12.30 | 11.58 | 11.68 | 25,841 | +0.04(+0.32%) |
Oct 08, 2014 | 11.55 | 11.74 | 11.55 | 11.64 | 5,897 | +0.11(+0.97%) |
Oct 07, 2014 | 11.50 | 11.64 | 11.50 | 11.53 | 4,856 | -0.01(-0.09%) |
Oct 06, 2014 | 11.55 | 11.75 | 11.48 | 11.54 | 8,133 | -0.10(-0.88%) |
Oct 03, 2014 | 11.80 | 11.80 | 11.48 | 11.64 | 13,551 | -0.09(-0.75%) |
Oct 02, 2014 | 11.81 | 11.82 | 11.65 | 11.73 | 14,527 | -0.05(-0.42%) |
Oct 01, 2014 | 12.76 | 12.92 | 11.61 | 11.78 | 44,753 | -1.16(-8.96%) |
Sep 30, 2014 | 13.12 | 13.24 | 12.76 | 12.94 | 11,336 | -0.24(-1.82%) |
Sep 29, 2014 | 13.11 | 13.25 | 13.07 | 13.18 | 3,838 | -0.00(-0.00%) |
Sep 26, 2014 | 13.20 | 13.25 | 13.05 | 13.18 | 13,896 | +0.08(+0.61%) |
Sep 25, 2014 | 13.28 | 13.47 | 13.05 | 13.10 | 15,363 | -0.29(-2.17%) |
Sep 24, 2014 | 13.21 | 13.46 | 13.12 | 13.39 | 18,671 | +0.18(+1.36%) |
Sep 23, 2014 | 13.19 | 13.24 | 13.03 | 13.21 | 11,776 | +0.07(+0.49%) |
Sep 22, 2014 | 13.07 | 13.42 | 13.07 | 13.14 | 16,025 | +0.07(+0.57%) |
Sep 19, 2014 | 13.85 | 13.91 | 13.35 | 13.07 | 12,030 | -0.62(-4.53%) |
Sep 18, 2014 | 13.47 | 13.75 | 13.08 | 13.69 | 9,500 | +0.31(+2.32%) |
Sep 17, 2014 | 13.36 | 13.50 | 13.24 | 13.38 | 4,671 | +0.01(+0.07%) |
Sep 16, 2014 | 13.38 | 13.38 | 13.29 | 13.37 | 8,657 | +0.01(+0.07%) |
Sep 15, 2014 | 13.43 | 13.52 | 13.24 | 13.36 | 11,068 | -0.06(-0.45%) |
Sep 12, 2014 | 13.12 | 13.56 | 13.04 | 13.42 | 16,841 | +0.18(+1.36%) |
Sep 11, 2014 | 13.53 | 13.53 | 13.00 | 13.24 | 17,390 | -0.26(-1.93%) |
Sep 10, 2014 | 13.42 | 13.61 | 13.15 | 13.50 | 21,129 | -0.02(-0.15%) |
Sep 09, 2014 | 13.92 | 13.97 | 13.35 | 13.52 | 44,878 | -0.34(-2.47%) |
Sep 08, 2014 | 13.62 | 13.95 | 13.62 | 13.86 | 12,374 | +0.21(+1.55%) |
Sep 05, 2014 | 13.50 | 13.76 | 13.50 | 13.65 | 10,892 | +0.00(+0.00%) |
Sep 04, 2014 | 13.66 | 13.75 | 13.55 | 13.65 | 12,769 | +0.09(+0.66%) |
Sep 03, 2014 | 13.73 | 13.74 | 13.53 | 13.56 | 18,852 | -0.04(-0.29%) |
Sep 02, 2014 | 13.49 | 13.70 | 13.30 | 13.60 | 26,534 | +0.09(+0.67%) |
Aug 29, 2014 | 13.71 | 13.51 | 13.51 | 13.51 | 12,200 | -0.21(-1.53%) |
Aug 28, 2014 | 13.69 | 13.73 | 13.53 | 13.72 | 17,359 | -0.07(-0.51%) |
Aug 27, 2014 | 14.14 | 14.20 | 13.61 | 13.79 | 21,006 | -0.32(-2.27%) |
Aug 26, 2014 | 14.38 | 14.60 | 14.08 | 14.11 | 23,214 | -0.36(-2.49%) |
Aug 25, 2014 | 14.58 | 14.69 | 14.39 | 14.47 | 11,823 | -0.04(-0.28%) |
Aug 22, 2014 | 15.04 | 15.04 | 14.51 | 14.51 | 14,540 | -0.48(-3.20%) |
Aug 21, 2014 | 15.00 | 15.14 | 14.88 | 14.99 | 50,506 | +0.04(+0.27%) |
Aug 20, 2014 | 14.50 | 15.00 | 14.28 | 14.95 | 50,742 | +0.66(+4.62%) |
Aug 19, 2014 | 14.05 | 14.40 | 14.05 | 14.29 | 30,546 | +0.25(+1.78%) |
Aug 18, 2014 | 14.22 | 14.34 | 14.00 | 14.04 | 51,206 | -0.09(-0.67%) |
Aug 15, 2014 | 12.64 | 14.24 | 12.64 | 14.13 | 73,992 | +1.49(+11.82%) |
Aug 14, 2014 | 13.29 | 13.18 | 12.56 | 12.64 | 18,354 | -0.54(-4.10%) |
Aug 13, 2014 | 13.34 | 13.34 | 13.15 | 13.18 | 4,109 | -0.11(-0.83%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.22 | 13.29 | 6,467 | +0.00(+0.00%) |
Aug 11, 2014 | 13.18 | 13.33 | 13.16 | 13.29 | 10,718 | +0.13(+0.99%) |
Aug 08, 2014 | 13.42 | 13.42 | 13.25 | 13.16 | 9,375 | -0.20(-1.50%) |
Aug 07, 2014 | 13.12 | 13.41 | 13.12 | 13.36 | 13,284 | +0.35(+2.69%) |
Aug 06, 2014 | 12.95 | 13.13 | 12.95 | 13.01 | 11,919 | +0.08(+0.62%) |
Aug 05, 2014 | 12.94 | 13.05 | 12.93 | 12.93 | 9,673 | -0.14(-1.10%) |
Aug 04, 2014 | 13.25 | 13.25 | 12.86 | 13.07 | 10,141 | -0.05(-0.35%) |
Aug 01, 2014 | 13.02 | 13.32 | 13.01 | 13.12 | 7,399 | +0.11(+0.85%) |
Jul 31, 2014 | 12.79 | 13.09 | 12.79 | 13.01 | 25,927 | +0.07(+0.54%) |
Jul 30, 2014 | 13.53 | 13.53 | 12.80 | 12.94 | 22,244 | -0.40(-3.00%) |
Jul 29, 2014 | 13.51 | 13.69 | 12.84 | 13.34 | 27,466 | -0.29(-2.13%) |
Jul 28, 2014 | 13.40 | 13.83 | 13.11 | 13.63 | 14,393 | +0.15(+1.11%) |
Jul 25, 2014 | 13.12 | 13.48 | 13.10 | 13.48 | 4,432 | +0.36(+2.74%) |
Jul 24, 2014 | 13.40 | 13.59 | 13.11 | 13.12 | 17,080 | -0.24(-1.80%) |
Jul 23, 2014 | 13.92 | 13.92 | 13.25 | 13.36 | 32,013 | -0.51(-3.68%) |
Jul 22, 2014 | 13.58 | 13.87 | 13.41 | 13.87 | 49,508 | +0.29(+2.14%) |
Jul 21, 2014 | 13.39 | 13.75 | 13.32 | 13.58 | 36,150 | +0.28(+2.11%) |
Jul 18, 2014 | 12.86 | 13.30 | 12.86 | 13.30 | 33,358 | +0.50(+3.91%) |
Jul 17, 2014 | 12.62 | 12.93 | 12.42 | 12.80 | 33,366 | +0.15(+1.19%) |
Jul 16, 2014 | 12.43 | 12.75 | 12.43 | 12.65 | 9,828 | +0.27(+2.18%) |
Jul 15, 2014 | 12.31 | 12.46 | 12.31 | 12.38 | 9,831 | +0.11(+0.90%) |
Jul 14, 2014 | 12.30 | 12.38 | 12.24 | 12.27 | 4,600 | +0.05(+0.41%) |
Jul 11, 2014 | 12.02 | 12.29 | 12.02 | 12.22 | 6,766 | +0.20(+1.66%) |
Jul 10, 2014 | 11.91 | 12.17 | 11.82 | 12.02 | 18,195 | -0.11(-0.91%) |
Jul 09, 2014 | 11.88 | 12.19 | 11.81 | 12.13 | 9,679 | +0.37(+3.15%) |
Jul 08, 2014 | 11.98 | 12.10 | 11.71 | 11.76 | 14,270 | -0.26(-2.16%) |
Jul 07, 2014 | 12.20 | 12.22 | 12.01 | 12.02 | 12,715 | -0.22(-1.80%) |
Jul 03, 2014 | 12.13 | 12.24 | 12.24 | 12.24 | 5,900 | +0.08(+0.66%) |
Jul 02, 2014 | 12.27 | 12.38 | 12.14 | 12.16 | 9,763 | -0.10(-0.82%) |
Jul 01, 2014 | 12.25 | 12.34 | 12.15 | 12.26 | 4,256 | +0.15(+1.24%) |
Jun 30, 2014 | 12.19 | 12.35 | 12.00 | 12.11 | 9,068 | -0.04(-0.33%) |
Jun 27, 2014 | 12.13 | 12.35 | 11.84 | 12.15 | 11,919 | +0.03(+0.25%) |
Jun 26, 2014 | 12.13 | 12.20 | 11.93 | 12.12 | 9,408 | +0.03(+0.25%) |
Jun 25, 2014 | 12.08 | 12.15 | 11.95 | 12.09 | 14,923 | -0.06(-0.49%) |
Jun 24, 2014 | 12.13 | 12.20 | 12.03 | 12.15 | 14,860 | +0.04(+0.33%) |
Jun 23, 2014 | 11.95 | 12.17 | 11.85 | 12.11 | 13,232 | +0.15(+1.25%) |
Jun 20, 2014 | 12.06 | 12.16 | 11.88 | 11.96 | 11,682 | -0.02(-0.17%) |
Jun 19, 2014 | 11.90 | 12.00 | 11.70 | 11.98 | 23,843 | +0.07(+0.59%) |
Jun 18, 2014 | 12.41 | 12.50 | 11.75 | 11.91 | 43,769 | -0.51(-4.11%) |
Jun 17, 2014 | 12.61 | 12.61 | 12.36 | 12.42 | 8,217 | -0.08(-0.64%) |
Jun 16, 2014 | 12.19 | 12.77 | 12.19 | 12.50 | 14,083 | +0.22(+1.79%) |
Jun 13, 2014 | 12.15 | 12.51 | 12.00 | 12.28 | 6,237 | +0.17(+1.40%) |
Jun 12, 2014 | 12.28 | 12.59 | 12.07 | 12.11 | 8,578 | -0.39(-3.12%) |
Jun 11, 2014 | 12.00 | 12.68 | 12.00 | 12.50 | 13,301 | +0.42(+3.48%) |
Jun 10, 2014 | 11.96 | 12.27 | 11.96 | 12.08 | 24,562 | -0.53(-4.19%) |
Jun 06, 2014 | 12.40 | 12.65 | 12.40 | 12.61 | 21,082 | +0.26(+2.09%) |
Jun 05, 2014 | 11.72 | 12.99 | 11.72 | 12.35 | 32,237 | +0.72(+6.19%) |
Jun 04, 2014 | 11.47 | 11.85 | 11.46 | 11.63 | 26,956 | +0.03(+0.26%) |
Jun 03, 2014 | 12.27 | 12.29 | 11.51 | 11.60 | 46,648 | -0.75(-6.08%) |
Jun 02, 2014 | 12.99 | 12.99 | 12.31 | 12.35 | 28,621 | -0.36(-2.82%) |
May 30, 2014 | 12.42 | 12.80 | 12.42 | 12.71 | 10,436 | +0.17(+1.36%) |
May 29, 2014 | 12.56 | 12.80 | 12.34 | 12.54 | 22,142 | -0.10(-0.79%) |
May 28, 2014 | 12.44 | 12.79 | 12.25 | 12.64 | 16,878 | +0.27(+2.18%) |
May 27, 2014 | 12.80 | 12.80 | 12.35 | 12.37 | 12,386 | -0.31(-2.44%) |
May 23, 2014 | 12.35 | 12.68 | 12.68 | 12.68 | 23,800 | +0.38(+3.05%) |
May 22, 2014 | 12.04 | 12.38 | 11.90 | 12.30 | 34,763 | +0.28(+2.29%) |
May 21, 2014 | 11.65 | 12.25 | 11.65 | 12.03 | 16,083 | +0.53(+4.61%) |
May 20, 2014 | 11.61 | 11.73 | 11.46 | 11.50 | 12,918 | -0.05(-0.43%) |
May 19, 2014 | 11.35 | 11.60 | 11.32 | 11.55 | 18,725 | +0.24(+2.12%) |
May 16, 2014 | 11.95 | 12.31 | 11.03 | 11.31 | 43,230 | -0.59(-4.96%) |
May 15, 2014 | 11.90 | 12.05 | 11.56 | 11.90 | 32,960 | -0.41(-3.33%) |
May 14, 2014 | 12.25 | 12.70 | 12.15 | 12.31 | 11,269 | +0.20(+1.65%) |
May 13, 2014 | 12.27 | 12.28 | 11.75 | 12.11 | 15,775 | -0.04(-0.33%) |
May 12, 2014 | 11.75 | 12.40 | 11.56 | 12.15 | 20,618 | +0.53(+4.56%) |
May 09, 2014 | 11.77 | 11.77 | 11.43 | 11.62 | 14,814 | -0.09(-0.77%) |
May 08, 2014 | 12.26 | 12.54 | 11.58 | 11.71 | 61,609 | -0.57(-4.64%) |
May 07, 2014 | 12.42 | 12.70 | 12.21 | 12.28 | 19,510 | +0.22(+1.82%) |
May 06, 2014 | 12.97 | 13.17 | 12.04 | 12.06 | 30,841 | -0.84(-6.51%) |
May 05, 2014 | 12.83 | 13.00 | 12.65 | 12.90 | 9,100 | +0.03(+0.23%) |
May 02, 2014 | 12.93 | 13.33 | 12.76 | 12.87 | 26,841 | +0.04(+0.31%) |
May 01, 2014 | 13.39 | 13.39 | 12.67 | 12.83 | 30,787 | -0.52(-3.90%) |
Apr 30, 2014 | 13.93 | 13.93 | 13.28 | 13.35 | 21,549 | -0.60(-4.30%) |
Apr 29, 2014 | 13.84 | 14.00 | 13.84 | 13.95 | 11,527 | +0.22(+1.60%) |
Apr 28, 2014 | 14.25 | 14.38 | 13.43 | 13.73 | 19,816 | -0.41(-2.90%) |
Apr 25, 2014 | 13.64 | 14.35 | 13.64 | 14.14 | 17,151 | +0.31(+2.24%) |
Apr 24, 2014 | 14.75 | 14.75 | 13.75 | 13.83 | 20,405 | -0.79(-5.40%) |
Apr 23, 2014 | 14.74 | 14.85 | 14.41 | 14.62 | 19,448 | -0.14(-0.95%) |
Apr 22, 2014 | 14.72 | 14.84 | 14.50 | 14.76 | 18,955 | +0.14(+0.96%) |
Apr 21, 2014 | 14.86 | 14.86 | 14.43 | 14.62 | 14,577 | -0.14(-0.95%) |
Apr 17, 2014 | 14.65 | 14.76 | 14.76 | 14.76 | 38,700 | +0.24(+1.69%) |
Apr 16, 2014 | 13.71 | 15.40 | 13.70 | 14.52 | 75,041 | +1.12(+8.40%) |
Apr 15, 2014 | 13.25 | 13.55 | 12.75 | 13.39 | 32,321 | +0.23(+1.75%) |
Apr 14, 2014 | 13.08 | 13.45 | 12.90 | 13.16 | 35,015 | +0.40(+3.13%) |
Apr 11, 2014 | 12.98 | 13.01 | 12.70 | 12.76 | 29,451 | -0.22(-1.69%) |
Apr 10, 2014 | 13.82 | 14.06 | 12.67 | 12.98 | 47,022 | -0.79(-5.74%) |
Apr 09, 2014 | 13.56 | 13.95 | 13.52 | 13.77 | 52,851 | +0.29(+2.15%) |
Apr 08, 2014 | 14.36 | 14.36 | 13.33 | 13.48 | 37,161 | -0.66(-4.67%) |
Apr 07, 2014 | 14.38 | 14.80 | 13.94 | 14.14 | 28,884 | -0.59(-4.01%) |
Apr 04, 2014 | 14.84 | 15.59 | 14.18 | 14.73 | 109,737 | -0.08(-0.54%) |
Apr 03, 2014 | 14.91 | 15.02 | 14.60 | 14.81 | 15,829 | -0.04(-0.27%) |
Apr 02, 2014 | 14.08 | 14.95 | 14.08 | 14.85 | 20,288 | +0.74(+5.24%) |
Apr 01, 2014 | 13.98 | 14.21 | 13.84 | 14.11 | 41,072 | +0.14(+1.00%) |
Mar 31, 2014 | 13.72 | 14.00 | 13.67 | 13.97 | 16,686 | +0.31(+2.27%) |
Mar 28, 2014 | 14.05 | 14.10 | 13.57 | 13.66 | 31,046 | -0.39(-2.81%) |
Mar 27, 2014 | 13.82 | 14.29 | 13.82 | 14.05 | 14,024 | +0.29(+2.14%) |
Mar 26, 2014 | 14.04 | 14.47 | 13.76 | 13.76 | 15,253 | -0.25(-1.78%) |
Mar 25, 2014 | 14.15 | 14.33 | 13.80 | 14.01 | 18,232 | -0.10(-0.71%) |
Mar 24, 2014 | 14.90 | 14.94 | 14.00 | 14.11 | 25,543 | -0.74(-4.98%) |
Mar 21, 2014 | 15.05 | 15.06 | 14.82 | 14.85 | 19,501 | -0.15(-1.00%) |
Mar 20, 2014 | 14.86 | 15.03 | 14.77 | 15.00 | 30,859 | +0.13(+0.87%) |
Mar 19, 2014 | 15.00 | 15.15 | 14.80 | 14.87 | 16,781 | -0.10(-0.67%) |
Mar 18, 2014 | 14.75 | 15.00 | 14.52 | 14.97 | 31,545 | +0.16(+1.08%) |
Mar 17, 2014 | 14.76 | 14.89 | 14.61 | 14.81 | 7,403 | +0.03(+0.22%) |
Mar 14, 2014 | 14.85 | 15.08 | 14.74 | 14.78 | 10,141 | -0.06(-0.42%) |
Mar 13, 2014 | 14.92 | 15.02 | 14.81 | 14.84 | 5,596 | -0.26(-1.72%) |
Mar 12, 2014 | 14.65 | 15.22 | 14.48 | 15.10 | 20,640 | +0.26(+1.75%) |
Mar 11, 2014 | 15.30 | 15.30 | 14.50 | 14.84 | 57,179 | -0.20(-1.33%) |
Mar 10, 2014 | 14.59 | 15.51 | 14.35 | 15.04 | 122,058 | +0.32(+2.17%) |
Mar 07, 2014 | 14.65 | 14.74 | 14.60 | 14.72 | 22,193 | +0.02(+0.14%) |
Mar 06, 2014 | 14.97 | 14.97 | 14.65 | 14.70 | 24,452 | -0.18(-1.21%) |
Mar 05, 2014 | 15.20 | 15.39 | 14.85 | 14.88 | 50,136 | -0.22(-1.46%) |
Mar 04, 2014 | 15.06 | 15.57 | 14.85 | 15.10 | 95,028 | +0.14(+0.94%) |