Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.78 | 14.09 | 13.70 | 14.00 | 1,880,958 | +0.18(+1.30%) |
Mar 30, 2015 | 14.07 | 14.11 | 13.77 | 13.82 | 775,891 | -0.10(-0.75%) |
Mar 27, 2015 | 13.81 | 13.98 | 13.75 | 13.92 | 973,978 | +0.10(+0.75%) |
Mar 26, 2015 | 13.85 | 13.91 | 13.66 | 13.82 | 940,878 | -0.08(-0.61%) |
Mar 25, 2015 | 14.18 | 14.25 | 13.88 | 13.90 | 993,143 | -0.24(-1.67%) |
Mar 24, 2015 | 14.77 | 14.87 | 14.05 | 14.14 | 1,694,136 | -0.63(-4.28%) |
Mar 23, 2015 | 14.19 | 14.80 | 14.12 | 14.77 | 2,082,359 | +0.96(+6.97%) |
Mar 20, 2015 | 13.86 | 13.91 | 13.61 | 13.81 | 1,397,137 | +0.02(+0.14%) |
Mar 19, 2015 | 13.20 | 13.87 | 13.17 | 13.79 | 1,221,115 | +0.57(+4.28%) |
Mar 18, 2015 | 12.85 | 13.25 | 12.67 | 13.22 | 1,197,168 | +0.31(+2.41%) |
Mar 17, 2015 | 12.73 | 12.93 | 12.49 | 12.91 | 903,802 | +0.10(+0.81%) |
Mar 16, 2015 | 12.85 | 12.99 | 12.57 | 12.81 | 652,423 | +0.08(+0.59%) |
Mar 13, 2015 | 12.63 | 12.75 | 12.46 | 12.73 | 593,964 | +0.12(+0.97%) |
Mar 12, 2015 | 12.54 | 12.68 | 12.44 | 12.61 | 763,182 | +0.18(+1.44%) |
Mar 11, 2015 | 12.32 | 12.47 | 12.23 | 12.43 | 696,167 | +0.15(+1.23%) |
Mar 10, 2015 | 12.53 | 12.60 | 12.13 | 12.28 | 1,259,837 | -0.36(-2.84%) |
Mar 09, 2015 | 12.67 | 12.75 | 12.49 | 12.64 | 1,233,788 | +0.01(+0.08%) |
Mar 06, 2015 | 12.37 | 12.75 | 12.33 | 12.63 | 1,188,578 | +0.03(+0.22%) |
Mar 05, 2015 | 12.78 | 12.84 | 12.54 | 12.60 | 559,367 | -0.13(-1.04%) |
Mar 04, 2015 | 12.80 | 12.89 | 12.50 | 12.73 | 1,207,616 | -0.18(-1.39%) |
Mar 03, 2015 | 12.82 | 12.94 | 12.77 | 12.91 | 1,528,877 | +0.05(+0.37%) |
Mar 02, 2015 | 12.73 | 12.87 | 12.61 | 12.86 | 1,211,865 | +0.16(+1.26%) |
Feb 27, 2015 | 12.35 | 12.73 | 12.23 | 12.70 | 1,485,529 | +0.38(+3.12%) |
Feb 26, 2015 | 12.02 | 12.32 | 11.97 | 12.32 | 1,365,410 | +0.31(+2.57%) |
Feb 25, 2015 | 11.43 | 12.03 | 11.34 | 12.01 | 2,309,764 | +0.47(+4.06%) |
Feb 24, 2015 | 12.18 | 12.19 | 11.51 | 11.54 | 2,493,111 | -0.65(-5.30%) |
Feb 23, 2015 | 12.59 | 12.63 | 12.10 | 12.19 | 2,286,281 | -0.43(-3.41%) |
Feb 20, 2015 | 12.89 | 12.93 | 12.50 | 12.62 | 2,835,166 | -0.51(-3.85%) |
Feb 19, 2015 | 13.27 | 13.29 | 13.07 | 13.13 | 849,294 | -0.18(-1.34%) |
Feb 18, 2015 | 13.26 | 13.34 | 12.88 | 13.30 | 1,171,505 | -0.05(-0.35%) |
Feb 17, 2015 | 13.39 | 13.45 | 13.14 | 13.35 | 953,444 | -0.07(-0.49%) |
Feb 13, 2015 | 13.31 | 13.42 | 13.42 | 13.42 | 591,113 | +0.10(+0.77%) |
Feb 12, 2015 | 13.39 | 13.41 | 13.19 | 13.31 | 583,834 | +0.00(+0.00%) |
Feb 11, 2015 | 13.11 | 13.37 | 13.08 | 13.31 | 699,470 | +0.16(+1.21%) |
Feb 10, 2015 | 12.98 | 13.26 | 12.97 | 13.15 | 698,659 | +0.23(+1.81%) |
Feb 09, 2015 | 12.99 | 13.13 | 12.87 | 12.92 | 588,996 | -0.14(-1.08%) |
Feb 06, 2015 | 13.11 | 13.23 | 12.98 | 13.06 | 1,175,605 | -0.06(-0.43%) |
Feb 05, 2015 | 12.99 | 13.12 | 12.92 | 13.12 | 802,635 | +0.22(+1.67%) |
Feb 04, 2015 | 12.94 | 13.08 | 12.81 | 12.90 | 1,029,613 | -0.10(-0.79%) |
Feb 03, 2015 | 12.75 | 13.08 | 12.71 | 13.00 | 1,032,973 | +0.19(+1.46%) |
Feb 02, 2015 | 12.70 | 12.84 | 12.51 | 12.82 | 902,299 | +0.15(+1.18%) |
Jan 30, 2015 | 12.84 | 12.91 | 12.47 | 12.67 | 1,702,770 | -0.31(-2.38%) |
Jan 29, 2015 | 12.79 | 13.01 | 12.49 | 12.98 | 1,311,006 | +0.19(+1.46%) |
Jan 28, 2015 | 13.24 | 13.34 | 12.74 | 12.79 | 984,877 | -0.44(-3.33%) |
Jan 27, 2015 | 12.95 | 13.34 | 12.90 | 13.23 | 904,866 | +0.16(+1.22%) |
Jan 26, 2015 | 12.98 | 13.09 | 12.61 | 13.07 | 2,265,583 | +0.17(+1.31%) |
Jan 23, 2015 | 13.24 | 13.24 | 12.85 | 12.90 | 1,039,393 | -0.37(-2.75%) |
Jan 22, 2015 | 13.19 | 13.28 | 12.98 | 13.27 | 1,018,215 | +0.21(+1.58%) |
Jan 21, 2015 | 12.91 | 13.15 | 12.84 | 13.06 | 1,172,273 | +0.08(+0.65%) |
Jan 20, 2015 | 13.12 | 13.13 | 12.76 | 12.98 | 1,247,095 | -0.10(-0.79%) |
Jan 16, 2015 | 12.70 | 13.12 | 12.59 | 13.08 | 1,663,822 | +0.38(+3.03%) |
Jan 15, 2015 | 12.85 | 12.86 | 12.60 | 12.69 | 1,420,214 | -0.08(-0.66%) |
Jan 14, 2015 | 13.32 | 13.38 | 12.66 | 12.78 | 3,187,318 | -0.72(-5.34%) |
Jan 13, 2015 | 13.28 | 13.72 | 13.10 | 13.50 | 13,487,356 | +0.37(+2.86%) |
Jan 12, 2015 | 12.65 | 13.23 | 12.65 | 13.13 | 2,424,915 | -0.32(-2.37%) |
Jan 09, 2015 | 12.95 | 13.58 | 12.94 | 13.44 | 2,799,477 | +0.96(+7.65%) |
Jan 08, 2015 | 12.90 | 12.91 | 12.41 | 12.49 | 1,750,990 | -0.26(-2.06%) |
Jan 07, 2015 | 12.66 | 12.81 | 12.56 | 12.75 | 855,364 | +0.24(+1.95%) |
Jan 06, 2015 | 12.63 | 12.67 | 12.28 | 12.51 | 1,462,612 | -0.13(-1.04%) |
Jan 05, 2015 | 12.64 | 12.80 | 12.39 | 12.64 | 1,575,373 | -0.53(-4.05%) |
Jan 02, 2015 | 13.58 | 13.73 | 12.92 | 13.17 | 962,737 | -0.32(-2.36%) |
Dec 31, 2014 | 13.76 | 13.49 | 13.49 | 13.49 | 958,505 | -0.27(-1.97%) |
Dec 30, 2014 | 13.81 | 13.97 | 13.70 | 13.76 | 734,746 | -0.11(-0.81%) |
Dec 29, 2014 | 14.02 | 14.12 | 13.80 | 13.88 | 503,594 | -0.11(-0.80%) |
Dec 26, 2014 | 13.82 | 14.02 | 13.74 | 13.99 | 248,226 | +0.24(+1.77%) |
Dec 24, 2014 | 13.53 | 13.74 | 13.74 | 13.74 | 230,660 | +0.25(+1.88%) |
Dec 23, 2014 | 13.71 | 13.76 | 13.45 | 13.49 | 436,492 | -0.16(-1.17%) |
Dec 22, 2014 | 13.54 | 13.88 | 13.46 | 13.65 | 519,148 | +0.08(+0.62%) |
Dec 19, 2014 | 13.38 | 13.68 | 13.30 | 13.57 | 1,875,782 | +0.17(+1.26%) |
Dec 18, 2014 | 13.48 | 13.51 | 13.28 | 13.40 | 833,153 | +0.10(+0.77%) |
Dec 17, 2014 | 13.60 | 13.73 | 13.21 | 13.29 | 1,050,665 | -0.30(-2.21%) |
Dec 16, 2014 | 13.46 | 13.76 | 13.42 | 13.59 | 898,183 | +0.12(+0.90%) |
Dec 15, 2014 | 13.13 | 13.58 | 13.11 | 13.47 | 817,985 | +0.40(+3.08%) |
Dec 12, 2014 | 13.11 | 13.37 | 13.04 | 13.07 | 1,990,496 | -0.26(-1.97%) |
Dec 11, 2014 | 13.47 | 13.63 | 13.26 | 13.33 | 599,422 | -0.06(-0.42%) |
Dec 10, 2014 | 13.81 | 14.01 | 13.36 | 13.39 | 524,124 | -0.51(-3.64%) |
Dec 09, 2014 | 13.57 | 13.89 | 13.37 | 13.89 | 698,243 | +0.13(+0.95%) |
Dec 08, 2014 | 13.67 | 13.94 | 13.53 | 13.76 | 734,032 | +0.02(+0.14%) |
Dec 05, 2014 | 13.59 | 13.83 | 13.46 | 13.74 | 763,981 | +0.16(+1.17%) |
Dec 04, 2014 | 13.54 | 13.73 | 13.43 | 13.58 | 486,029 | +0.02(+0.14%) |
Dec 03, 2014 | 13.54 | 13.67 | 13.43 | 13.57 | 532,219 | -0.03(-0.21%) |
Dec 02, 2014 | 13.34 | 13.69 | 13.23 | 13.59 | 1,124,179 | +0.28(+2.11%) |
Dec 01, 2014 | 13.44 | 13.66 | 12.99 | 13.31 | 1,014,439 | -0.21(-1.52%) |
Nov 28, 2014 | 13.28 | 13.62 | 13.18 | 13.52 | 420,300 | +0.22(+1.69%) |
Nov 26, 2014 | 13.26 | 13.29 | 13.29 | 13.29 | 477,758 | +0.06(+0.42%) |
Nov 25, 2014 | 13.28 | 13.28 | 13.02 | 13.24 | 651,316 | +0.06(+0.43%) |
Nov 24, 2014 | 13.24 | 13.24 | 13.00 | 13.18 | 710,836 | -0.01(-0.07%) |
Nov 21, 2014 | 13.12 | 13.26 | 12.91 | 13.19 | 1,059,910 | +0.21(+1.59%) |
Nov 20, 2014 | 12.71 | 12.99 | 12.70 | 12.99 | 379,015 | +0.24(+1.91%) |
Nov 19, 2014 | 12.89 | 13.02 | 12.69 | 12.74 | 617,710 | -0.22(-1.73%) |
Nov 18, 2014 | 12.83 | 13.12 | 12.83 | 12.97 | 438,869 | +0.22(+1.69%) |
Nov 17, 2014 | 12.75 | 13.04 | 12.66 | 12.75 | 631,491 | -0.07(-0.58%) |
Nov 14, 2014 | 12.80 | 12.84 | 12.55 | 12.83 | 824,026 | +0.00(+0.00%) |
Nov 13, 2014 | 12.65 | 12.86 | 12.62 | 12.83 | 526,877 | +0.14(+1.10%) |
Nov 12, 2014 | 12.56 | 12.81 | 12.41 | 12.69 | 509,522 | +0.09(+0.74%) |
Nov 11, 2014 | 12.58 | 12.62 | 12.42 | 12.59 | 579,793 | +0.00(+0.00%) |
Nov 10, 2014 | 12.72 | 12.89 | 12.57 | 12.59 | 591,909 | -0.07(-0.59%) |
Nov 07, 2014 | 12.99 | 12.99 | 12.63 | 12.67 | 1,213,405 | -0.34(-2.64%) |
Nov 06, 2014 | 12.72 | 13.01 | 12.64 | 13.01 | 809,799 | +0.34(+2.72%) |
Nov 05, 2014 | 12.64 | 12.87 | 12.56 | 12.67 | 751,021 | +0.12(+0.96%) |
Nov 04, 2014 | 12.68 | 12.89 | 12.33 | 12.55 | 750,375 | -0.09(-0.74%) |
Nov 03, 2014 | 13.38 | 13.52 | 12.46 | 12.64 | 1,391,412 | -0.77(-5.76%) |
Oct 31, 2014 | 12.86 | 13.61 | 12.43 | 13.41 | 2,084,031 | +1.23(+10.08%) |
Oct 30, 2014 | 11.99 | 12.25 | 11.90 | 12.18 | 920,895 | +0.12(+1.00%) |
Oct 29, 2014 | 11.99 | 12.10 | 11.89 | 12.06 | 340,164 | +0.10(+0.86%) |
Oct 28, 2014 | 11.86 | 11.98 | 11.75 | 11.96 | 581,018 | +0.12(+1.02%) |
Oct 27, 2014 | 11.82 | 11.85 | 11.85 | 11.84 | 421,975 | -0.01(-0.08%) |
Oct 24, 2014 | 11.93 | 11.97 | 11.73 | 11.85 | 444,174 | -0.07(-0.62%) |
Oct 23, 2014 | 11.90 | 12.02 | 11.82 | 11.92 | 405,848 | +0.16(+1.34%) |
Oct 22, 2014 | 11.99 | 12.00 | 11.71 | 11.77 | 536,010 | -0.20(-1.71%) |
Oct 21, 2014 | 11.51 | 11.97 | 11.51 | 11.97 | 690,417 | +0.48(+4.21%) |
Oct 20, 2014 | 11.22 | 11.53 | 11.19 | 11.49 | 498,474 | +0.27(+2.40%) |
Oct 17, 2014 | 11.33 | 11.43 | 11.14 | 11.22 | 508,700 | -0.05(-0.41%) |
Oct 16, 2014 | 11.04 | 11.31 | 10.97 | 11.26 | 532,029 | +0.17(+1.51%) |
Oct 15, 2014 | 10.81 | 11.11 | 10.66 | 11.10 | 857,714 | +0.14(+1.27%) |
Oct 14, 2014 | 11.13 | 11.44 | 10.91 | 10.96 | 670,543 | -0.11(-1.01%) |
Oct 13, 2014 | 11.17 | 11.32 | 11.06 | 11.07 | 644,693 | -0.10(-0.92%) |
Oct 10, 2014 | 11.09 | 11.45 | 11.08 | 11.17 | 648,447 | +0.08(+0.75%) |
Oct 09, 2014 | 11.37 | 11.41 | 11.29 | 11.09 | 766,085 | -0.26(-2.29%) |
Oct 08, 2014 | 10.99 | 11.35 | 10.96 | 11.35 | 453,519 | +0.31(+2.78%) |
Oct 07, 2014 | 11.04 | 11.21 | 10.96 | 11.04 | 701,083 | -0.03(-0.25%) |
Oct 06, 2014 | 11.37 | 11.48 | 11.07 | 11.07 | 521,226 | -0.29(-2.54%) |
Oct 03, 2014 | 11.36 | 11.37 | 11.13 | 11.36 | 453,662 | +0.09(+0.83%) |
Oct 02, 2014 | 11.04 | 11.27 | 10.96 | 11.26 | 911,924 | +0.25(+2.28%) |
Oct 01, 2014 | 11.22 | 11.24 | 10.96 | 11.01 | 1,189,670 | -0.18(-1.58%) |
Sep 30, 2014 | 11.52 | 11.52 | 11.17 | 11.19 | 869,019 | -0.32(-2.75%) |
Sep 29, 2014 | 11.54 | 11.57 | 11.35 | 11.51 | 871,096 | -0.10(-0.88%) |
Sep 26, 2014 | 11.44 | 11.71 | 11.40 | 11.61 | 505,429 | +0.15(+1.30%) |
Sep 25, 2014 | 11.86 | 11.87 | 11.45 | 11.46 | 810,926 | -0.42(-3.52%) |
Sep 24, 2014 | 11.83 | 11.91 | 11.72 | 11.88 | 601,614 | +0.03(+0.24%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.73 | 11.85 | 503,837 | +0.01(+0.08%) |
Sep 22, 2014 | 12.05 | 12.07 | 11.77 | 11.84 | 527,452 | -0.24(-2.00%) |
Sep 19, 2014 | 12.11 | 12.13 | 12.04 | 12.08 | 1,467,274 | -0.03(-0.23%) |
Sep 18, 2014 | 12.10 | 12.23 | 12.03 | 12.11 | 621,485 | +0.03(+0.23%) |
Sep 17, 2014 | 12.18 | 12.30 | 12.04 | 12.08 | 813,026 | -0.05(-0.38%) |
Sep 16, 2014 | 12.12 | 12.21 | 12.05 | 12.13 | 811,489 | -0.02(-0.15%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.13 | 12.15 | 751,372 | -0.23(-1.88%) |
Sep 12, 2014 | 12.56 | 12.60 | 12.19 | 12.38 | 1,496,903 | -0.18(-1.41%) |
Sep 11, 2014 | 12.40 | 12.59 | 12.34 | 12.56 | 928,507 | +0.11(+0.90%) |
Sep 10, 2014 | 12.52 | 12.62 | 12.43 | 12.44 | 654,213 | -0.08(-0.67%) |
Sep 09, 2014 | 12.60 | 12.65 | 12.44 | 12.53 | 805,851 | -0.09(-0.74%) |
Sep 08, 2014 | 12.26 | 12.63 | 12.17 | 12.62 | 1,290,924 | +0.36(+2.96%) |
Sep 05, 2014 | 12.04 | 12.27 | 11.86 | 12.26 | 1,209,201 | +0.19(+1.54%) |
Sep 04, 2014 | 12.61 | 12.71 | 11.98 | 12.07 | 1,052,904 | -0.48(-3.85%) |
Sep 03, 2014 | 13.02 | 13.03 | 12.54 | 12.56 | 1,020,696 | -0.45(-3.43%) |
Sep 02, 2014 | 13.08 | 13.08 | 12.91 | 13.00 | 551,051 | -0.04(-0.29%) |
Aug 29, 2014 | 13.05 | 13.04 | 13.04 | 13.04 | 579,518 | +0.00(+0.00%) |
Aug 28, 2014 | 13.02 | 13.11 | 12.96 | 13.04 | 504,235 | -0.07(-0.50%) |
Aug 27, 2014 | 13.08 | 13.20 | 12.96 | 13.10 | 772,659 | +0.02(+0.14%) |
Aug 26, 2014 | 12.81 | 13.08 | 12.79 | 13.09 | 782,077 | +0.29(+2.25%) |
Aug 25, 2014 | 13.03 | 13.08 | 12.77 | 12.80 | 633,078 | -0.21(-1.64%) |
Aug 22, 2014 | 12.94 | 13.08 | 12.81 | 13.01 | 679,931 | +0.09(+0.72%) |
Aug 21, 2014 | 12.98 | 13.10 | 12.88 | 12.92 | 776,390 | -0.07(-0.50%) |
Aug 20, 2014 | 12.95 | 13.07 | 12.77 | 12.98 | 669,567 | +0.00(+0.00%) |
Aug 19, 2014 | 12.87 | 13.16 | 12.83 | 12.98 | 885,326 | +0.15(+1.16%) |
Aug 18, 2014 | 12.91 | 13.02 | 12.80 | 12.84 | 662,119 | -0.01(-0.07%) |
Aug 15, 2014 | 13.11 | 13.16 | 12.81 | 12.84 | 779,589 | -0.19(-1.49%) |
Aug 14, 2014 | 13.00 | 13.06 | 12.90 | 13.04 | 898,793 | +0.11(+0.86%) |
Aug 13, 2014 | 12.84 | 13.00 | 12.84 | 12.93 | 631,168 | +0.12(+0.94%) |
Aug 12, 2014 | 12.88 | 12.88 | 12.66 | 12.81 | 747,834 | -0.12(-0.93%) |
Aug 11, 2014 | 12.71 | 13.39 | 12.58 | 12.93 | 1,215,917 | +0.19(+1.52%) |
Aug 08, 2014 | 14.08 | 14.40 | 11.50 | 12.73 | 5,445,524 | -1.82(-12.50%) |
Aug 07, 2014 | 14.61 | 14.65 | 14.36 | 14.55 | 771,823 | +0.01(+0.06%) |
Aug 06, 2014 | 14.29 | 14.54 | 14.22 | 14.54 | 1,052,596 | +0.18(+1.22%) |
Aug 05, 2014 | 14.26 | 14.76 | 14.26 | 14.37 | 888,583 | +0.08(+0.58%) |
Aug 04, 2014 | 14.24 | 14.38 | 14.21 | 14.28 | 683,732 | +0.06(+0.45%) |
Aug 01, 2014 | 14.38 | 14.53 | 14.17 | 14.22 | 626,687 | -0.13(-0.90%) |
Jul 31, 2014 | 14.69 | 14.69 | 14.31 | 14.35 | 565,555 | -0.45(-3.06%) |
Jul 30, 2014 | 14.89 | 14.93 | 14.73 | 14.80 | 578,576 | -0.02(-0.12%) |
Jul 29, 2014 | 14.59 | 14.83 | 14.56 | 14.82 | 1,224,217 | +0.28(+1.90%) |
Jul 28, 2014 | 14.42 | 14.59 | 14.31 | 14.54 | 381,585 | +0.15(+1.03%) |
Jul 25, 2014 | 14.50 | 14.50 | 14.22 | 14.40 | 392,611 | +0.03(+0.19%) |
Jul 24, 2014 | 14.44 | 14.55 | 14.29 | 14.37 | 491,494 | -0.05(-0.32%) |
Jul 23, 2014 | 14.55 | 14.59 | 14.31 | 14.41 | 559,711 | -0.12(-0.83%) |
Jul 22, 2014 | 14.42 | 14.58 | 14.27 | 14.53 | 418,340 | +0.17(+1.16%) |
Jul 21, 2014 | 14.35 | 14.37 | 14.12 | 14.37 | 371,886 | -0.06(-0.38%) |
Jul 18, 2014 | 14.18 | 14.77 | 14.18 | 14.42 | 482,175 | +0.21(+1.49%) |
Jul 17, 2014 | 14.29 | 14.51 | 14.18 | 14.21 | 556,353 | -0.13(-0.90%) |
Jul 16, 2014 | 14.27 | 14.45 | 14.24 | 14.34 | 637,222 | +0.12(+0.84%) |
Jul 15, 2014 | 14.23 | 14.33 | 14.16 | 14.22 | 592,152 | -0.03(-0.19%) |
Jul 14, 2014 | 14.38 | 14.43 | 14.19 | 14.25 | 462,229 | -0.05(-0.32%) |
Jul 11, 2014 | 14.38 | 14.47 | 14.18 | 14.29 | 515,773 | -0.11(-0.77%) |
Jul 10, 2014 | 14.19 | 14.45 | 13.95 | 14.40 | 892,061 | +0.02(+0.13%) |
Jul 09, 2014 | 14.12 | 14.43 | 14.02 | 14.39 | 1,126,626 | +0.31(+2.23%) |
Jul 08, 2014 | 14.04 | 14.20 | 13.95 | 14.07 | 618,736 | +0.04(+0.26%) |
Jul 07, 2014 | 14.45 | 14.45 | 13.99 | 14.04 | 595,557 | -0.48(-3.31%) |
Jul 03, 2014 | 14.47 | 14.52 | 14.52 | 14.52 | 376,761 | +0.07(+0.51%) |
Jul 02, 2014 | 14.29 | 14.45 | 13.99 | 14.44 | 1,286,489 | +0.07(+0.51%) |
Jul 01, 2014 | 14.45 | 14.60 | 14.25 | 14.37 | 1,509,271 | -0.04(-0.26%) |
Jun 30, 2014 | 14.18 | 14.45 | 14.09 | 14.40 | 1,064,859 | +0.18(+1.23%) |
Jun 27, 2014 | 14.16 | 14.54 | 14.16 | 14.23 | 4,657,561 | +0.02(+0.13%) |
Jun 26, 2014 | 14.42 | 14.52 | 14.08 | 14.21 | 437,108 | -0.20(-1.41%) |
Jun 25, 2014 | 14.31 | 14.47 | 14.09 | 14.41 | 789,685 | +0.04(+0.26%) |
Jun 24, 2014 | 14.53 | 14.56 | 14.31 | 14.38 | 752,202 | -0.12(-0.83%) |
Jun 23, 2014 | 14.50 | 14.52 | 14.36 | 14.50 | 511,884 | +0.01(+0.06%) |
Jun 20, 2014 | 14.57 | 14.64 | 14.26 | 14.49 | 1,043,047 | -0.06(-0.44%) |
Jun 19, 2014 | 14.20 | 14.56 | 14.17 | 14.55 | 802,456 | +0.32(+2.27%) |
Jun 18, 2014 | 14.05 | 14.26 | 13.93 | 14.23 | 776,594 | +0.15(+1.05%) |
Jun 17, 2014 | 14.35 | 14.40 | 14.04 | 14.08 | 573,721 | -0.30(-2.06%) |
Jun 16, 2014 | 13.88 | 14.39 | 13.88 | 14.38 | 947,815 | +0.50(+3.59%) |
Jun 13, 2014 | 13.92 | 14.00 | 13.76 | 13.88 | 392,875 | -0.05(-0.33%) |
Jun 12, 2014 | 13.99 | 14.04 | 13.86 | 13.92 | 409,092 | -0.07(-0.53%) |
Jun 11, 2014 | 14.17 | 14.17 | 13.90 | 14.00 | 432,156 | -0.20(-1.43%) |
Jun 10, 2014 | 14.32 | 14.32 | 14.06 | 14.20 | 733,773 | -0.08(-0.58%) |
Jun 06, 2014 | 14.05 | 14.41 | 14.05 | 14.28 | 1,013,391 | +0.26(+1.84%) |
Jun 05, 2014 | 13.74 | 14.09 | 13.68 | 14.03 | 863,664 | +0.29(+2.08%) |
Jun 04, 2014 | 13.84 | 13.86 | 13.61 | 13.74 | 932,395 | -0.11(-0.80%) |
Jun 03, 2014 | 13.72 | 13.86 | 13.67 | 13.85 | 994,173 | +0.06(+0.40%) |
Jun 02, 2014 | 14.01 | 14.11 | 13.75 | 13.80 | 774,162 | -0.19(-1.39%) |
May 30, 2014 | 13.87 | 14.03 | 13.81 | 13.99 | 1,408,403 | +0.14(+1.00%) |
May 29, 2014 | 14.07 | 14.11 | 13.80 | 13.85 | 1,340,003 | -0.12(-0.86%) |
May 28, 2014 | 13.92 | 14.08 | 13.82 | 13.97 | 1,280,217 | +0.08(+0.60%) |
May 27, 2014 | 13.48 | 14.02 | 13.47 | 13.89 | 1,056,261 | +0.45(+3.37%) |
May 23, 2014 | 12.96 | 13.44 | 13.44 | 13.44 | 1,415,861 | +0.47(+3.63%) |
May 22, 2014 | 12.93 | 13.07 | 12.86 | 12.96 | 487,866 | +0.05(+0.36%) |
May 21, 2014 | 12.99 | 13.13 | 12.91 | 12.92 | 724,917 | -0.01(-0.07%) |
May 20, 2014 | 12.94 | 13.11 | 12.84 | 12.93 | 1,025,226 | +0.00(+0.00%) |
May 19, 2014 | 12.88 | 13.09 | 12.83 | 12.93 | 981,516 | +0.01(+0.07%) |
May 16, 2014 | 12.91 | 13.03 | 12.80 | 12.92 | 447,842 | +0.00(+0.00%) |
May 15, 2014 | 12.90 | 12.98 | 12.79 | 12.92 | 790,476 | +0.05(+0.36%) |
May 14, 2014 | 12.78 | 12.91 | 12.71 | 12.87 | 584,248 | +0.11(+0.87%) |
May 13, 2014 | 12.84 | 12.87 | 12.75 | 12.76 | 749,242 | -0.07(-0.57%) |
May 12, 2014 | 12.90 | 13.08 | 12.83 | 12.83 | 1,090,334 | -0.01(-0.07%) |
May 09, 2014 | 12.78 | 12.88 | 12.72 | 12.84 | 943,482 | +0.05(+0.43%) |
May 08, 2014 | 12.84 | 12.95 | 12.76 | 12.79 | 1,054,137 | -0.05(-0.36%) |
May 07, 2014 | 12.82 | 12.96 | 12.68 | 12.83 | 884,850 | +0.01(+0.07%) |
May 06, 2014 | 12.78 | 12.87 | 12.72 | 12.83 | 1,121,457 | -0.01(-0.07%) |
May 05, 2014 | 12.93 | 12.94 | 12.50 | 12.83 | 945,243 | -0.03(-0.21%) |
May 02, 2014 | 13.23 | 13.28 | 12.76 | 12.86 | 749,050 | -0.13(-0.99%) |
May 01, 2014 | 12.78 | 12.99 | 12.61 | 12.99 | 850,047 | +0.19(+1.50%) |
Apr 30, 2014 | 12.80 | 12.85 | 12.71 | 12.80 | 671,370 | +0.02(+0.14%) |
Apr 29, 2014 | 12.85 | 12.91 | 12.76 | 12.78 | 568,307 | -0.07(-0.57%) |
Apr 28, 2014 | 12.81 | 12.91 | 12.71 | 12.85 | 952,749 | +0.06(+0.50%) |
Apr 25, 2014 | 12.74 | 12.81 | 12.60 | 12.79 | 982,097 | +0.06(+0.50%) |
Apr 24, 2014 | 12.83 | 12.89 | 12.67 | 12.72 | 502,194 | -0.06(-0.50%) |
Apr 23, 2014 | 12.73 | 12.83 | 12.61 | 12.79 | 628,675 | -0.01(-0.07%) |
Apr 22, 2014 | 12.79 | 12.84 | 12.72 | 12.80 | 344,306 | +0.02(+0.14%) |
Apr 21, 2014 | 12.58 | 12.79 | 12.44 | 12.78 | 294,290 | +0.20(+1.60%) |
Apr 17, 2014 | 12.54 | 12.58 | 12.58 | 12.58 | 991,206 | -0.03(-0.22%) |
Apr 16, 2014 | 12.77 | 13.10 | 12.48 | 12.61 | 610,899 | -0.14(-1.08%) |
Apr 15, 2014 | 12.72 | 12.76 | 12.48 | 12.74 | 1,163,208 | +0.11(+0.87%) |
Apr 14, 2014 | 12.53 | 12.65 | 12.43 | 12.63 | 502,350 | +0.23(+1.85%) |
Apr 11, 2014 | 12.21 | 12.49 | 12.16 | 12.40 | 614,764 | +0.08(+0.67%) |
Apr 10, 2014 | 12.71 | 12.77 | 12.26 | 12.32 | 820,424 | -0.40(-3.17%) |
Apr 09, 2014 | 12.56 | 12.75 | 12.47 | 12.72 | 601,731 | +0.24(+1.91%) |
Apr 08, 2014 | 12.02 | 12.59 | 11.98 | 12.49 | 1,183,429 | +0.45(+3.73%) |
Apr 07, 2014 | 12.09 | 12.27 | 11.75 | 12.04 | 1,547,906 | +0.50(+4.29%) |
Apr 04, 2014 | 11.84 | 11.94 | 11.52 | 11.54 | 544,576 | -0.21(-1.79%) |
Apr 03, 2014 | 11.66 | 11.78 | 11.63 | 11.75 | 394,600 | +0.12(+1.02%) |
Apr 02, 2014 | 11.59 | 11.74 | 11.50 | 11.63 | 608,467 | +0.04(+0.32%) |