Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.90 | 13.21 | 12.90 | 13.00 | 84,586 | +0.10(+0.75%) |
Mar 30, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 87,662 | -0.03(-0.20%) |
Mar 27, 2015 | 12.50 | 13.05 | 12.15 | 12.93 | 210,138 | +0.40(+3.16%) |
Mar 26, 2015 | 13.12 | 13.66 | 12.46 | 12.53 | 439,758 | -0.64(-4.88%) |
Mar 25, 2015 | 13.92 | 13.92 | 13.13 | 13.18 | 276,748 | -0.74(-5.32%) |
Mar 24, 2015 | 13.82 | 13.96 | 13.45 | 13.92 | 52,147 | +0.05(+0.38%) |
Mar 23, 2015 | 13.56 | 13.94 | 13.55 | 13.86 | 129,551 | +0.27(+2.01%) |
Mar 20, 2015 | 13.36 | 13.96 | 13.36 | 13.59 | 139,545 | +0.31(+2.32%) |
Mar 19, 2015 | 13.23 | 13.55 | 13.21 | 13.28 | 136,829 | +0.04(+0.27%) |
Mar 18, 2015 | 13.35 | 13.53 | 13.16 | 13.25 | 113,327 | -0.11(-0.86%) |
Mar 17, 2015 | 13.65 | 14.01 | 13.34 | 13.36 | 172,129 | -0.07(-0.52%) |
Mar 16, 2015 | 13.51 | 13.59 | 12.97 | 13.43 | 214,514 | -0.26(-1.93%) |
Mar 13, 2015 | 13.01 | 13.82 | 12.85 | 13.70 | 204,068 | +0.05(+0.39%) |
Mar 12, 2015 | 13.27 | 13.78 | 13.27 | 13.64 | 200,546 | +0.38(+2.85%) |
Mar 11, 2015 | 13.05 | 13.31 | 12.63 | 13.27 | 146,454 | +0.18(+1.41%) |
Mar 10, 2015 | 13.41 | 13.44 | 12.38 | 13.08 | 505,380 | -1.15(-8.11%) |
Mar 09, 2015 | 13.78 | 14.41 | 13.78 | 14.23 | 203,805 | +0.46(+3.33%) |
Mar 06, 2015 | 13.68 | 14.03 | 13.68 | 13.78 | 67,777 | -0.04(-0.26%) |
Mar 05, 2015 | 13.91 | 13.98 | 13.75 | 13.81 | 63,503 | -0.07(-0.51%) |
Mar 04, 2015 | 13.93 | 14.03 | 13.69 | 13.88 | 89,572 | -0.07(-0.51%) |
Mar 03, 2015 | 13.72 | 14.23 | 13.71 | 13.95 | 239,622 | +0.23(+1.67%) |
Mar 02, 2015 | 13.71 | 13.84 | 13.64 | 13.72 | 135,091 | -0.02(-0.13%) |
Feb 27, 2015 | 13.94 | 14.22 | 13.71 | 13.74 | 79,835 | -0.24(-1.70%) |
Feb 26, 2015 | 14.08 | 14.08 | 13.93 | 13.98 | 54,035 | -0.11(-0.81%) |
Feb 25, 2015 | 14.23 | 14.34 | 14.04 | 14.09 | 47,358 | -0.16(-1.11%) |
Feb 24, 2015 | 14.35 | 14.53 | 14.16 | 14.25 | 86,173 | -0.12(-0.86%) |
Feb 23, 2015 | 14.18 | 14.38 | 13.86 | 14.38 | 74,674 | +0.16(+1.11%) |
Feb 20, 2015 | 14.44 | 14.53 | 14.04 | 14.22 | 71,012 | -0.19(-1.34%) |
Feb 19, 2015 | 14.16 | 14.58 | 14.16 | 14.41 | 79,697 | +0.18(+1.24%) |
Feb 18, 2015 | 14.07 | 14.48 | 14.06 | 14.23 | 104,459 | +0.14(+1.00%) |
Feb 17, 2015 | 14.06 | 14.42 | 14.06 | 14.09 | 165,087 | +0.11(+0.76%) |
Feb 13, 2015 | 13.15 | 13.99 | 13.99 | 13.99 | 328,774 | +0.85(+6.43%) |
Feb 12, 2015 | 13.29 | 13.34 | 13.12 | 13.14 | 102,037 | -0.04(-0.33%) |
Feb 11, 2015 | 13.59 | 13.61 | 13.12 | 13.19 | 294,549 | -0.22(-1.64%) |
Feb 10, 2015 | 13.41 | 13.64 | 13.19 | 13.41 | 105,408 | +0.08(+0.60%) |
Feb 09, 2015 | 13.52 | 13.52 | 13.20 | 13.33 | 127,346 | -0.33(-2.39%) |
Feb 06, 2015 | 13.73 | 13.86 | 13.52 | 13.65 | 65,949 | -0.05(-0.39%) |
Feb 05, 2015 | 13.46 | 13.86 | 13.46 | 13.71 | 60,841 | +0.31(+2.30%) |
Feb 04, 2015 | 13.64 | 13.68 | 13.35 | 13.40 | 52,125 | -0.24(-1.74%) |
Feb 03, 2015 | 13.02 | 13.67 | 12.95 | 13.64 | 90,957 | +0.74(+5.74%) |
Feb 02, 2015 | 12.90 | 12.97 | 12.62 | 12.90 | 64,227 | +0.10(+0.76%) |
Jan 30, 2015 | 13.00 | 13.19 | 12.79 | 12.80 | 212,973 | -0.31(-2.35%) |
Jan 29, 2015 | 13.03 | 13.17 | 12.80 | 13.11 | 48,552 | +0.18(+1.36%) |
Jan 28, 2015 | 13.29 | 13.49 | 12.75 | 12.93 | 125,253 | -0.40(-2.97%) |
Jan 27, 2015 | 13.05 | 13.49 | 12.71 | 13.33 | 89,482 | +0.12(+0.93%) |
Jan 26, 2015 | 13.50 | 13.50 | 13.12 | 13.20 | 58,440 | -0.33(-2.47%) |
Jan 23, 2015 | 13.72 | 13.87 | 13.18 | 13.54 | 102,955 | -0.18(-1.35%) |
Jan 22, 2015 | 13.70 | 13.99 | 13.56 | 13.72 | 88,232 | +0.02(+0.13%) |
Jan 21, 2015 | 13.56 | 13.91 | 13.52 | 13.71 | 80,782 | +0.19(+1.43%) |
Jan 20, 2015 | 13.71 | 13.83 | 13.31 | 13.51 | 99,105 | -0.26(-1.86%) |
Jan 16, 2015 | 13.59 | 14.03 | 13.59 | 13.77 | 168,947 | +0.12(+0.90%) |
Jan 15, 2015 | 13.87 | 13.89 | 13.29 | 13.64 | 178,508 | -0.27(-1.96%) |
Jan 14, 2015 | 13.45 | 14.04 | 13.42 | 13.92 | 84,008 | +0.41(+3.00%) |
Jan 13, 2015 | 13.41 | 13.52 | 13.13 | 13.51 | 139,007 | +0.21(+1.59%) |
Jan 12, 2015 | 13.70 | 13.70 | 13.10 | 13.30 | 173,652 | -0.41(-3.02%) |
Jan 09, 2015 | 13.86 | 13.94 | 13.53 | 13.71 | 124,379 | -0.11(-0.76%) |
Jan 08, 2015 | 13.22 | 13.89 | 13.21 | 13.82 | 256,771 | +0.71(+5.44%) |
Jan 07, 2015 | 13.05 | 13.29 | 12.60 | 13.11 | 222,946 | +0.08(+0.61%) |
Jan 06, 2015 | 13.31 | 13.58 | 12.85 | 13.03 | 143,870 | -0.40(-2.95%) |
Jan 05, 2015 | 13.53 | 13.69 | 13.09 | 13.42 | 183,190 | -0.12(-0.91%) |
Jan 02, 2015 | 13.97 | 14.32 | 13.51 | 13.55 | 149,176 | -0.38(-2.72%) |
Dec 31, 2014 | 13.63 | 13.93 | 13.93 | 13.93 | 331,272 | +0.28(+2.07%) |
Dec 30, 2014 | 13.70 | 13.97 | 13.28 | 13.64 | 182,734 | -0.12(-0.90%) |
Dec 29, 2014 | 13.80 | 13.97 | 13.31 | 13.77 | 173,810 | -0.11(-0.76%) |
Dec 26, 2014 | 14.15 | 14.21 | 13.62 | 13.87 | 141,874 | -0.24(-1.69%) |
Dec 24, 2014 | 13.74 | 14.11 | 14.11 | 14.11 | 60,737 | +0.33(+2.36%) |
Dec 23, 2014 | 13.79 | 14.07 | 13.69 | 13.79 | 166,527 | -0.02(-0.13%) |
Dec 22, 2014 | 13.81 | 13.88 | 13.48 | 13.80 | 195,364 | +0.05(+0.38%) |
Dec 19, 2014 | 13.93 | 14.09 | 13.49 | 13.75 | 318,628 | -0.23(-1.64%) |
Dec 18, 2014 | 13.26 | 14.01 | 12.83 | 13.98 | 213,349 | +1.04(+8.03%) |
Dec 17, 2014 | 11.92 | 12.94 | 11.85 | 12.94 | 143,049 | +1.00(+8.33%) |
Dec 16, 2014 | 11.64 | 12.21 | 11.47 | 11.94 | 155,428 | +0.26(+2.26%) |
Dec 15, 2014 | 11.46 | 11.75 | 11.12 | 11.68 | 263,505 | +0.22(+1.92%) |
Dec 12, 2014 | 11.45 | 11.57 | 11.31 | 11.46 | 99,186 | -0.13(-1.14%) |
Dec 11, 2014 | 11.89 | 12.02 | 11.54 | 11.59 | 83,671 | -0.30(-2.52%) |
Dec 10, 2014 | 11.78 | 11.98 | 11.71 | 11.89 | 181,786 | +0.11(+0.90%) |
Dec 09, 2014 | 11.55 | 11.81 | 11.23 | 11.79 | 172,955 | +0.07(+0.60%) |
Dec 08, 2014 | 11.90 | 11.91 | 11.63 | 11.72 | 210,026 | -0.26(-2.13%) |
Dec 05, 2014 | 11.78 | 12.10 | 11.78 | 11.97 | 73,230 | +0.21(+1.80%) |
Dec 04, 2014 | 11.87 | 11.87 | 11.62 | 11.76 | 157,109 | -0.17(-1.40%) |
Dec 03, 2014 | 12.23 | 12.31 | 11.80 | 11.93 | 193,378 | -0.32(-2.59%) |
Dec 02, 2014 | 12.29 | 12.42 | 12.09 | 12.24 | 194,761 | -0.06(-0.50%) |
Dec 01, 2014 | 12.60 | 12.60 | 12.11 | 12.31 | 257,939 | +0.36(+3.02%) |
Nov 28, 2014 | 12.31 | 12.33 | 11.87 | 11.94 | 75,498 | -0.40(-3.21%) |
Nov 26, 2014 | 11.79 | 12.34 | 12.34 | 12.34 | 323,325 | +0.48(+4.09%) |
Nov 25, 2014 | 11.89 | 12.01 | 11.58 | 11.86 | 241,599 | +0.01(+0.07%) |
Nov 24, 2014 | 11.60 | 11.86 | 11.50 | 11.85 | 312,324 | +0.21(+1.82%) |
Nov 21, 2014 | 11.31 | 11.68 | 11.16 | 11.64 | 346,722 | +0.55(+5.01%) |
Nov 20, 2014 | 10.93 | 11.25 | 10.83 | 11.08 | 130,057 | +0.14(+1.29%) |
Nov 19, 2014 | 11.14 | 11.20 | 10.86 | 10.94 | 151,543 | -0.24(-2.13%) |
Nov 18, 2014 | 11.10 | 11.58 | 11.01 | 11.18 | 193,958 | +0.08(+0.71%) |
Nov 17, 2014 | 11.05 | 11.21 | 11.01 | 11.10 | 235,538 | +0.00(+0.00%) |
Nov 14, 2014 | 10.86 | 11.25 | 10.78 | 11.10 | 146,616 | +0.21(+1.94%) |
Nov 13, 2014 | 10.90 | 10.97 | 10.70 | 10.89 | 137,685 | +0.03(+0.24%) |
Nov 12, 2014 | 10.72 | 10.89 | 10.62 | 10.86 | 140,901 | +0.08(+0.73%) |
Nov 11, 2014 | 10.88 | 10.88 | 10.66 | 10.78 | 116,267 | -0.06(-0.57%) |
Nov 10, 2014 | 10.91 | 11.01 | 10.61 | 10.84 | 167,131 | -0.01(-0.08%) |
Nov 07, 2014 | 11.06 | 11.06 | 10.81 | 10.85 | 245,113 | -0.15(-1.36%) |
Nov 06, 2014 | 10.78 | 11.17 | 10.76 | 11.00 | 314,858 | +0.15(+1.38%) |
Nov 05, 2014 | 9.962 | 11.27 | 9.962 | 10.85 | 759,163 | +0.92(+9.22%) |
Nov 04, 2014 | 10.33 | 10.40 | 9.874 | 9.936 | 239,648 | -0.40(-3.84%) |
Nov 03, 2014 | 10.46 | 10.66 | 9.954 | 10.33 | 537,066 | +0.06(+0.60%) |
Oct 31, 2014 | 11.12 | 11.45 | 9.830 | 10.27 | 3,178,068 | -5.58(-35.19%) |
Oct 30, 2014 | 15.71 | 16.14 | 15.71 | 15.85 | 119,203 | +0.07(+0.45%) |
Oct 29, 2014 | 15.58 | 15.96 | 15.56 | 15.78 | 82,324 | +0.16(+1.02%) |
Oct 28, 2014 | 15.04 | 15.63 | 14.97 | 15.62 | 142,150 | +0.65(+4.36%) |
Oct 27, 2014 | 15.19 | 15.23 | 14.82 | 14.97 | 137,938 | -0.26(-1.73%) |
Oct 24, 2014 | 15.64 | 15.70 | 15.21 | 15.23 | 46,405 | -0.37(-2.37%) |
Oct 23, 2014 | 15.38 | 15.71 | 15.34 | 15.60 | 88,428 | +0.37(+2.43%) |
Oct 22, 2014 | 15.14 | 15.52 | 15.14 | 15.23 | 47,892 | +0.11(+0.76%) |
Oct 21, 2014 | 15.22 | 15.29 | 14.92 | 15.12 | 153,552 | -0.10(-0.64%) |
Oct 20, 2014 | 15.33 | 15.43 | 15.07 | 15.21 | 100,428 | -0.16(-1.03%) |
Oct 17, 2014 | 15.66 | 15.74 | 15.31 | 15.37 | 111,126 | -0.17(-1.08%) |
Oct 16, 2014 | 15.67 | 15.89 | 15.46 | 15.54 | 130,555 | -0.29(-1.84%) |
Oct 15, 2014 | 15.25 | 16.18 | 15.16 | 15.83 | 129,995 | +0.32(+2.04%) |
Oct 14, 2014 | 15.21 | 15.78 | 15.21 | 15.51 | 122,752 | +0.35(+2.32%) |
Oct 13, 2014 | 14.97 | 15.29 | 14.97 | 15.16 | 109,652 | +0.25(+1.65%) |
Oct 10, 2014 | 14.97 | 15.20 | 14.77 | 14.91 | 149,628 | -0.09(-0.59%) |
Oct 09, 2014 | 15.94 | 15.94 | 14.91 | 15.00 | 196,429 | -1.00(-6.22%) |
Oct 08, 2014 | 15.49 | 16.03 | 15.25 | 16.00 | 180,216 | +0.39(+2.48%) |
Oct 07, 2014 | 15.63 | 15.89 | 15.35 | 15.61 | 91,803 | -0.19(-1.17%) |
Oct 06, 2014 | 15.65 | 15.92 | 15.46 | 15.79 | 68,880 | +0.13(+0.84%) |
Oct 03, 2014 | 16.01 | 16.10 | 15.62 | 15.66 | 44,290 | -0.23(-1.44%) |
Oct 02, 2014 | 15.60 | 16.02 | 15.56 | 15.89 | 102,294 | +0.25(+1.58%) |
Oct 01, 2014 | 15.85 | 16.01 | 15.51 | 15.64 | 124,893 | -0.17(-1.06%) |
Sep 30, 2014 | 15.75 | 15.94 | 15.51 | 15.81 | 99,771 | +0.09(+0.56%) |
Sep 29, 2014 | 15.62 | 15.85 | 15.55 | 15.72 | 88,165 | -0.06(-0.39%) |
Sep 26, 2014 | 15.78 | 16.05 | 15.63 | 15.78 | 137,106 | +0.01(+0.06%) |
Sep 25, 2014 | 15.93 | 16.08 | 15.45 | 15.78 | 113,821 | -0.19(-1.21%) |
Sep 24, 2014 | 15.64 | 16.03 | 15.57 | 15.97 | 100,578 | +0.30(+1.91%) |
Sep 23, 2014 | 16.03 | 16.09 | 15.63 | 15.67 | 106,295 | -0.41(-2.57%) |
Sep 22, 2014 | 16.25 | 16.25 | 15.93 | 16.08 | 80,206 | -0.30(-1.83%) |
Sep 19, 2014 | 16.73 | 16.82 | 16.19 | 16.38 | 167,328 | -0.31(-1.85%) |
Sep 18, 2014 | 16.76 | 17.03 | 16.53 | 16.69 | 158,721 | +0.03(+0.16%) |
Sep 17, 2014 | 16.58 | 16.74 | 16.38 | 16.67 | 147,637 | +0.05(+0.32%) |
Sep 16, 2014 | 16.84 | 16.86 | 16.25 | 16.61 | 376,113 | -0.27(-1.62%) |
Sep 15, 2014 | 16.69 | 17.26 | 16.69 | 16.89 | 313,684 | +0.24(+1.43%) |
Sep 12, 2014 | 16.15 | 16.74 | 16.15 | 16.65 | 230,684 | +0.55(+3.39%) |
Sep 11, 2014 | 15.73 | 16.18 | 15.71 | 16.10 | 122,755 | +0.39(+2.47%) |
Sep 10, 2014 | 15.30 | 15.78 | 15.26 | 15.71 | 99,066 | +0.48(+3.12%) |
Sep 09, 2014 | 15.33 | 15.34 | 15.00 | 15.24 | 110,424 | -0.15(-0.97%) |
Sep 08, 2014 | 15.49 | 15.52 | 15.20 | 15.39 | 96,465 | -0.24(-1.52%) |
Sep 05, 2014 | 15.47 | 16.12 | 15.44 | 15.63 | 159,581 | +0.32(+2.07%) |
Sep 04, 2014 | 15.23 | 15.34 | 15.19 | 15.31 | 121,241 | +0.16(+1.05%) |
Sep 03, 2014 | 15.28 | 15.35 | 14.94 | 15.15 | 276,445 | -0.11(-0.75%) |
Sep 02, 2014 | 14.99 | 15.37 | 14.93 | 15.27 | 110,522 | +0.29(+1.94%) |
Aug 29, 2014 | 14.72 | 14.97 | 14.97 | 14.97 | 70,613 | +0.31(+2.10%) |
Aug 28, 2014 | 14.56 | 14.82 | 14.56 | 14.67 | 50,701 | +0.09(+0.60%) |
Aug 27, 2014 | 14.85 | 14.85 | 14.52 | 14.58 | 145,606 | -0.22(-1.49%) |
Aug 26, 2014 | 14.75 | 14.98 | 14.71 | 14.80 | 85,049 | +0.05(+0.36%) |
Aug 25, 2014 | 14.76 | 14.96 | 14.76 | 14.75 | 50,876 | +0.04(+0.24%) |
Aug 22, 2014 | 14.92 | 14.97 | 14.63 | 14.71 | 88,021 | -0.26(-1.77%) |
Aug 21, 2014 | 14.82 | 15.15 | 14.59 | 14.97 | 58,099 | +0.14(+0.95%) |
Aug 20, 2014 | 14.91 | 15.02 | 14.72 | 14.83 | 74,176 | -0.11(-0.71%) |
Aug 19, 2014 | 15.23 | 15.23 | 14.90 | 14.94 | 101,206 | -0.26(-1.68%) |
Aug 18, 2014 | 14.96 | 15.19 | 14.92 | 15.19 | 124,726 | +0.32(+2.13%) |
Aug 15, 2014 | 15.05 | 15.48 | 14.67 | 14.88 | 161,500 | -0.08(-0.53%) |
Aug 14, 2014 | 14.56 | 15.13 | 14.56 | 14.96 | 224,195 | +0.44(+3.03%) |
Aug 13, 2014 | 14.22 | 14.54 | 14.08 | 14.52 | 149,312 | +0.31(+2.17%) |
Aug 12, 2014 | 14.50 | 14.65 | 14.06 | 14.21 | 161,933 | -0.33(-2.30%) |
Aug 11, 2014 | 14.23 | 14.80 | 14.05 | 14.54 | 199,678 | +0.32(+2.23%) |
Aug 08, 2014 | 14.21 | 14.37 | 14.08 | 14.23 | 86,514 | -0.04(-0.25%) |
Aug 07, 2014 | 14.45 | 14.71 | 14.08 | 14.26 | 108,134 | -0.19(-1.34%) |
Aug 06, 2014 | 13.97 | 14.57 | 13.97 | 14.45 | 213,943 | +0.48(+3.47%) |
Aug 05, 2014 | 13.81 | 14.09 | 13.80 | 13.97 | 153,652 | +0.05(+0.38%) |
Aug 04, 2014 | 13.89 | 14.11 | 13.84 | 13.92 | 190,556 | +0.04(+0.25%) |
Aug 01, 2014 | 14.31 | 14.31 | 13.72 | 13.88 | 502,277 | -0.44(-3.08%) |
Jul 31, 2014 | 13.99 | 14.38 | 13.65 | 14.32 | 641,627 | +0.22(+1.56%) |
Jul 30, 2014 | 13.64 | 14.19 | 13.56 | 14.10 | 198,969 | +0.54(+3.96%) |
Jul 29, 2014 | 13.55 | 13.69 | 13.43 | 13.56 | 100,192 | +0.05(+0.39%) |
Jul 28, 2014 | 13.65 | 13.79 | 13.50 | 13.51 | 89,843 | -0.15(-1.10%) |
Jul 25, 2014 | 13.81 | 13.86 | 13.49 | 13.66 | 96,383 | -0.23(-1.65%) |
Jul 24, 2014 | 14.05 | 14.18 | 13.73 | 13.89 | 98,095 | -0.14(-1.00%) |
Jul 23, 2014 | 13.83 | 14.34 | 13.83 | 14.03 | 140,970 | +0.22(+1.59%) |
Jul 22, 2014 | 13.60 | 13.98 | 13.56 | 13.81 | 177,752 | +0.23(+1.69%) |
Jul 21, 2014 | 13.23 | 13.68 | 13.08 | 13.58 | 123,681 | +0.25(+1.85%) |
Jul 18, 2014 | 13.14 | 13.39 | 13.01 | 13.34 | 184,486 | +0.16(+1.20%) |
Jul 17, 2014 | 13.44 | 13.48 | 13.15 | 13.18 | 109,383 | -0.33(-2.41%) |
Jul 16, 2014 | 13.17 | 13.54 | 13.13 | 13.50 | 156,041 | +0.37(+2.82%) |
Jul 15, 2014 | 13.31 | 13.48 | 13.10 | 13.13 | 141,259 | -0.16(-1.19%) |
Jul 14, 2014 | 13.41 | 13.46 | 13.25 | 13.29 | 104,432 | +0.00(+0.00%) |
Jul 11, 2014 | 13.27 | 13.44 | 12.99 | 13.29 | 306,284 | -0.04(-0.26%) |
Jul 10, 2014 | 13.32 | 13.43 | 13.23 | 13.33 | 231,729 | -0.23(-1.69%) |
Jul 09, 2014 | 13.71 | 13.90 | 13.43 | 13.56 | 141,210 | -0.12(-0.90%) |
Jul 08, 2014 | 14.30 | 14.35 | 13.50 | 13.68 | 261,849 | -0.70(-4.84%) |
Jul 07, 2014 | 14.92 | 14.92 | 14.10 | 14.38 | 215,781 | -0.61(-4.06%) |
Jul 03, 2014 | 15.06 | 14.98 | 14.98 | 14.98 | 183,913 | -0.02(-0.12%) |
Jul 02, 2014 | 14.10 | 15.18 | 14.10 | 15.00 | 318,657 | +0.84(+5.91%) |
Jul 01, 2014 | 13.61 | 14.25 | 13.61 | 14.16 | 144,408 | +0.54(+3.94%) |
Jun 30, 2014 | 13.28 | 13.77 | 13.20 | 13.63 | 181,697 | +0.35(+2.65%) |
Jun 27, 2014 | 13.28 | 13.61 | 13.27 | 13.27 | 690,927 | -0.11(-0.79%) |
Jun 26, 2014 | 13.43 | 13.50 | 13.10 | 13.38 | 116,724 | -0.01(-0.07%) |
Jun 25, 2014 | 13.43 | 13.64 | 13.28 | 13.39 | 117,727 | -0.14(-1.04%) |
Jun 24, 2014 | 13.24 | 13.76 | 13.22 | 13.53 | 162,012 | +0.30(+2.26%) |
Jun 23, 2014 | 13.38 | 13.53 | 13.20 | 13.23 | 111,978 | -0.08(-0.60%) |
Jun 20, 2014 | 13.29 | 13.39 | 13.20 | 13.31 | 195,633 | +0.04(+0.33%) |
Jun 19, 2014 | 13.52 | 13.52 | 13.13 | 13.27 | 146,215 | -0.18(-1.37%) |
Jun 18, 2014 | 13.53 | 13.57 | 13.27 | 13.45 | 158,762 | -0.02(-0.13%) |
Jun 17, 2014 | 13.27 | 13.50 | 13.08 | 13.47 | 428,852 | +0.15(+1.12%) |
Jun 16, 2014 | 12.74 | 13.44 | 12.73 | 13.32 | 348,606 | +0.55(+4.35%) |
Jun 13, 2014 | 12.73 | 12.82 | 12.56 | 12.76 | 267,959 | +0.07(+0.56%) |
Jun 12, 2014 | 12.68 | 12.75 | 12.58 | 12.69 | 115,533 | +0.05(+0.42%) |
Jun 11, 2014 | 12.51 | 12.70 | 12.42 | 12.64 | 193,535 | +0.04(+0.35%) |
Jun 10, 2014 | 12.75 | 12.76 | 12.56 | 12.60 | 125,150 | -0.05(-0.42%) |
Jun 06, 2014 | 12.76 | 12.89 | 12.61 | 12.65 | 101,360 | -0.04(-0.28%) |
Jun 05, 2014 | 12.53 | 12.71 | 12.44 | 12.68 | 140,461 | +0.25(+1.98%) |
Jun 04, 2014 | 12.60 | 12.71 | 12.42 | 12.44 | 86,303 | -0.26(-2.01%) |
Jun 03, 2014 | 12.65 | 12.82 | 12.64 | 12.69 | 113,346 | -0.08(-0.62%) |
Jun 02, 2014 | 12.62 | 12.81 | 12.50 | 12.77 | 155,693 | +0.10(+0.76%) |
May 30, 2014 | 12.53 | 12.68 | 12.46 | 12.68 | 132,556 | +0.09(+0.70%) |
May 29, 2014 | 12.83 | 12.85 | 12.44 | 12.59 | 236,151 | -0.07(-0.56%) |
May 28, 2014 | 12.51 | 12.77 | 12.43 | 12.66 | 202,116 | +0.15(+1.20%) |
May 27, 2014 | 12.60 | 12.85 | 12.46 | 12.51 | 155,215 | +0.07(+0.57%) |
May 23, 2014 | 12.51 | 12.44 | 12.44 | 12.44 | 101,379 | -0.05(-0.42%) |
May 22, 2014 | 12.42 | 12.67 | 12.32 | 12.49 | 70,494 | +0.07(+0.57%) |
May 21, 2014 | 12.52 | 12.59 | 12.41 | 12.42 | 50,824 | +0.00(+0.00%) |
May 20, 2014 | 12.73 | 12.79 | 12.40 | 12.42 | 103,501 | -0.31(-2.42%) |
May 19, 2014 | 12.41 | 12.79 | 12.36 | 12.73 | 106,994 | +0.33(+2.70%) |
May 16, 2014 | 12.68 | 12.75 | 12.27 | 12.39 | 157,921 | -0.35(-2.76%) |
May 15, 2014 | 12.85 | 12.92 | 12.64 | 12.75 | 129,430 | -0.21(-1.63%) |
May 14, 2014 | 13.20 | 13.20 | 12.81 | 12.96 | 430,910 | -0.21(-1.61%) |
May 13, 2014 | 13.10 | 13.35 | 12.90 | 13.17 | 181,808 | +0.11(+0.88%) |
May 12, 2014 | 12.87 | 13.21 | 12.87 | 13.05 | 180,735 | +0.19(+1.51%) |
May 09, 2014 | 12.52 | 12.95 | 12.47 | 12.86 | 303,437 | +0.30(+2.38%) |
May 08, 2014 | 12.74 | 12.81 | 12.47 | 12.56 | 183,449 | -0.19(-1.45%) |
May 07, 2014 | 12.92 | 13.05 | 12.43 | 12.75 | 347,410 | -0.18(-1.36%) |
May 06, 2014 | 13.21 | 13.38 | 12.81 | 12.92 | 222,615 | -0.27(-2.07%) |
May 05, 2014 | 13.34 | 13.39 | 12.99 | 13.20 | 262,696 | -0.04(-0.27%) |
May 02, 2014 | 13.48 | 13.57 | 13.02 | 13.23 | 359,327 | -0.25(-1.83%) |
May 01, 2014 | 13.66 | 13.98 | 13.26 | 13.48 | 528,762 | -0.04(-0.26%) |
Apr 30, 2014 | 14.97 | 14.97 | 13.02 | 13.51 | 1,452,380 | -5.95(-30.59%) |
Apr 29, 2014 | 19.77 | 19.83 | 19.33 | 19.47 | 58,807 | -0.19(-0.94%) |
Apr 28, 2014 | 19.45 | 19.75 | 19.37 | 19.65 | 94,312 | +0.25(+1.27%) |
Apr 25, 2014 | 19.30 | 19.58 | 18.95 | 19.41 | 77,266 | +0.09(+0.46%) |
Apr 24, 2014 | 19.88 | 20.00 | 19.24 | 19.32 | 69,202 | -0.47(-2.36%) |
Apr 23, 2014 | 19.73 | 20.04 | 19.48 | 19.78 | 111,768 | +0.07(+0.36%) |
Apr 22, 2014 | 19.38 | 19.76 | 19.27 | 19.71 | 187,614 | +0.33(+1.73%) |
Apr 21, 2014 | 19.32 | 19.41 | 19.11 | 19.38 | 55,333 | +0.04(+0.23%) |
Apr 17, 2014 | 19.36 | 19.33 | 19.33 | 19.33 | 103,877 | -0.03(-0.14%) |
Apr 16, 2014 | 19.37 | 19.49 | 19.26 | 19.36 | 130,058 | +0.18(+0.92%) |
Apr 15, 2014 | 19.45 | 19.55 | 18.96 | 19.18 | 171,430 | -0.15(-0.77%) |
Apr 14, 2014 | 19.27 | 19.44 | 19.09 | 19.33 | 105,218 | +0.12(+0.64%) |
Apr 11, 2014 | 19.17 | 19.41 | 19.06 | 19.21 | 85,188 | -0.12(-0.64%) |
Apr 10, 2014 | 19.97 | 20.06 | 19.21 | 19.33 | 122,375 | -0.58(-2.92%) |
Apr 09, 2014 | 20.31 | 20.33 | 19.82 | 19.92 | 113,153 | -0.27(-1.35%) |
Apr 08, 2014 | 20.04 | 20.51 | 20.04 | 20.19 | 79,984 | +0.16(+0.79%) |
Apr 07, 2014 | 20.61 | 20.66 | 19.82 | 20.03 | 76,475 | -0.63(-3.03%) |
Apr 04, 2014 | 21.31 | 21.31 | 20.61 | 20.66 | 154,520 | -0.48(-2.25%) |
Apr 03, 2014 | 21.14 | 21.28 | 20.99 | 21.13 | 461,108 | +0.09(+0.42%) |
Apr 02, 2014 | 21.38 | 21.48 | 21.00 | 21.04 | 212,073 | -0.23(-1.08%) |