Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.05 | 15.63 | 14.96 | 15.20 | 1,043,046 | +0.02(+0.13%) |
Mar 30, 2015 | 15.23 | 15.39 | 15.00 | 15.18 | 703,628 | +0.11(+0.73%) |
Mar 27, 2015 | 14.81 | 15.15 | 14.75 | 15.07 | 679,766 | +0.26(+1.76%) |
Mar 26, 2015 | 14.61 | 15.07 | 14.24 | 14.81 | 664,494 | +0.08(+0.54%) |
Mar 25, 2015 | 15.20 | 15.25 | 14.61 | 14.73 | 837,708 | -0.45(-2.96%) |
Mar 24, 2015 | 15.24 | 15.41 | 15.05 | 15.18 | 451,160 | -0.01(-0.07%) |
Mar 23, 2015 | 15.39 | 15.51 | 14.86 | 15.19 | 503,215 | -0.27(-1.75%) |
Mar 20, 2015 | 15.60 | 15.98 | 15.19 | 15.46 | 1,224,512 | -0.01(-0.06%) |
Mar 19, 2015 | 14.99 | 15.56 | 14.95 | 15.47 | 583,962 | +0.49(+3.27%) |
Mar 18, 2015 | 14.84 | 15.15 | 14.71 | 14.98 | 478,539 | +0.12(+0.81%) |
Mar 17, 2015 | 14.91 | 15.06 | 14.82 | 14.86 | 699,569 | -0.14(-0.93%) |
Mar 16, 2015 | 14.98 | 15.22 | 14.84 | 15.00 | 531,282 | +0.11(+0.74%) |
Mar 13, 2015 | 14.87 | 15.10 | 14.66 | 14.89 | 347,935 | +0.04(+0.27%) |
Mar 12, 2015 | 14.67 | 14.85 | 14.45 | 14.85 | 266,629 | +0.25(+1.71%) |
Mar 11, 2015 | 14.71 | 14.74 | 14.33 | 14.60 | 378,848 | -0.05(-0.34%) |
Mar 10, 2015 | 14.39 | 14.81 | 14.23 | 14.65 | 445,566 | +0.14(+0.96%) |
Mar 09, 2015 | 14.63 | 14.71 | 14.36 | 14.51 | 492,677 | -0.06(-0.41%) |
Mar 06, 2015 | 14.52 | 14.64 | 14.33 | 14.57 | 627,644 | -0.10(-0.68%) |
Mar 05, 2015 | 14.22 | 14.95 | 14.16 | 14.67 | 713,758 | +0.57(+4.04%) |
Mar 04, 2015 | 13.82 | 14.34 | 13.87 | 14.10 | 674,178 | +0.23(+1.66%) |
Mar 03, 2015 | 13.96 | 14.02 | 13.77 | 13.87 | 518,973 | -0.11(-0.79%) |
Mar 02, 2015 | 13.70 | 14.07 | 13.57 | 13.98 | 570,437 | +0.33(+2.42%) |
Feb 27, 2015 | 13.91 | 13.91 | 13.44 | 13.65 | 760,302 | -0.29(-2.08%) |
Feb 26, 2015 | 13.83 | 14.05 | 13.38 | 13.94 | 377,440 | +0.05(+0.36%) |
Feb 25, 2015 | 13.20 | 13.94 | 13.05 | 13.89 | 1,437,988 | +0.65(+4.91%) |
Feb 24, 2015 | 13.56 | 13.70 | 13.18 | 13.24 | 453,407 | -0.28(-2.07%) |
Feb 23, 2015 | 12.93 | 13.89 | 12.93 | 13.52 | 847,473 | +0.51(+3.92%) |
Feb 20, 2015 | 13.40 | 13.40 | 12.94 | 13.01 | 1,170,440 | -0.40(-2.98%) |
Feb 19, 2015 | 12.91 | 14.38 | 12.81 | 13.41 | 1,746,177 | +0.39(+3.00%) |
Feb 18, 2015 | 11.91 | 13.12 | 11.91 | 13.02 | 1,094,185 | +1.02(+8.50%) |
Feb 17, 2015 | 10.60 | 12.28 | 10.60 | 12.00 | 892,894 | +0.30(+2.56%) |
Feb 13, 2015 | 11.77 | 11.70 | 11.70 | 11.70 | 979,400 | -0.06(-0.51%) |
Feb 12, 2015 | 11.64 | 11.77 | 11.35 | 11.76 | 390,960 | +0.21(+1.82%) |
Feb 11, 2015 | 11.56 | 11.74 | 11.28 | 11.55 | 613,667 | +0.01(+0.09%) |
Feb 10, 2015 | 11.00 | 11.64 | 10.87 | 11.54 | 918,768 | +0.60(+5.48%) |
Feb 09, 2015 | 10.79 | 11.18 | 10.71 | 10.94 | 362,439 | +0.14(+1.30%) |
Feb 06, 2015 | 10.92 | 10.92 | 10.64 | 10.80 | 419,500 | -0.12(-1.10%) |
Feb 05, 2015 | 10.41 | 10.97 | 10.41 | 10.92 | 617,525 | +0.61(+5.92%) |
Feb 04, 2015 | 10.61 | 10.64 | 10.25 | 10.31 | 558,005 | -0.39(-3.64%) |
Feb 03, 2015 | 10.62 | 10.72 | 10.22 | 10.70 | 439,878 | +0.12(+1.13%) |
Feb 02, 2015 | 10.77 | 10.82 | 10.35 | 10.58 | 641,603 | -0.19(-1.76%) |
Jan 30, 2015 | 10.89 | 10.90 | 10.75 | 10.77 | 540,008 | -0.16(-1.46%) |
Jan 29, 2015 | 10.67 | 10.97 | 10.48 | 10.93 | 546,136 | +0.27(+2.53%) |
Jan 28, 2015 | 10.86 | 10.88 | 10.52 | 10.66 | 398,600 | -0.16(-1.48%) |
Jan 27, 2015 | 10.73 | 11.00 | 10.68 | 10.82 | 445,541 | -0.04(-0.37%) |
Jan 26, 2015 | 10.63 | 10.98 | 10.61 | 10.86 | 674,907 | +0.23(+2.16%) |
Jan 23, 2015 | 10.51 | 10.84 | 10.24 | 10.63 | 1,798,336 | -0.56(-5.00%) |
Jan 22, 2015 | 11.95 | 11.98 | 10.91 | 11.19 | 1,640,788 | -0.68(-5.73%) |
Jan 21, 2015 | 11.99 | 12.27 | 11.48 | 11.87 | 824,305 | -0.47(-3.81%) |
Jan 20, 2015 | 12.58 | 12.62 | 11.16 | 12.34 | 1,759,949 | -0.20(-1.59%) |
Jan 16, 2015 | 12.17 | 12.66 | 12.17 | 12.54 | 512,669 | +0.31(+2.53%) |
Jan 15, 2015 | 12.55 | 12.65 | 12.11 | 12.23 | 452,340 | -0.26(-2.08%) |
Jan 14, 2015 | 12.29 | 12.77 | 12.28 | 12.49 | 339,062 | +0.08(+0.64%) |
Jan 13, 2015 | 12.53 | 12.54 | 12.02 | 12.41 | 563,545 | +0.02(+0.16%) |
Jan 12, 2015 | 12.46 | 12.55 | 12.30 | 12.39 | 901,474 | +0.00(+0.00%) |
Jan 09, 2015 | 12.56 | 12.60 | 12.10 | 12.39 | 793,880 | -0.21(-1.67%) |
Jan 08, 2015 | 12.95 | 13.01 | 12.51 | 12.60 | 920,551 | -0.03(-0.24%) |
Jan 07, 2015 | 12.33 | 13.36 | 12.24 | 12.63 | 890,264 | +0.44(+3.61%) |
Jan 06, 2015 | 12.31 | 12.58 | 11.98 | 12.19 | 552,749 | -0.04(-0.33%) |
Jan 05, 2015 | 11.99 | 12.60 | 11.84 | 12.23 | 443,509 | +0.16(+1.33%) |
Jan 02, 2015 | 12.14 | 12.33 | 11.82 | 12.07 | 245,631 | +0.03(+0.25%) |
Dec 31, 2014 | 12.00 | 12.04 | 12.04 | 12.04 | 371,000 | +0.12(+1.01%) |
Dec 30, 2014 | 11.86 | 12.15 | 11.86 | 11.92 | 278,530 | +0.05(+0.42%) |
Dec 29, 2014 | 11.85 | 12.11 | 11.80 | 11.87 | 307,924 | -0.01(-0.08%) |
Dec 26, 2014 | 11.43 | 11.96 | 11.26 | 11.88 | 282,327 | +0.46(+4.03%) |
Dec 24, 2014 | 11.50 | 11.42 | 11.42 | 11.42 | 156,400 | -0.06(-0.52%) |
Dec 23, 2014 | 11.94 | 11.94 | 11.24 | 11.48 | 445,794 | -0.41(-3.45%) |
Dec 22, 2014 | 11.66 | 11.93 | 11.52 | 11.89 | 418,695 | +0.17(+1.45%) |
Dec 19, 2014 | 11.95 | 12.07 | 11.63 | 11.72 | 1,097,035 | -0.25(-2.09%) |
Dec 18, 2014 | 11.75 | 11.99 | 11.63 | 11.97 | 475,678 | +0.39(+3.37%) |
Dec 17, 2014 | 11.06 | 11.63 | 10.98 | 11.58 | 753,761 | +0.58(+5.27%) |
Dec 16, 2014 | 11.41 | 11.71 | 10.98 | 11.00 | 717,991 | -0.43(-3.76%) |
Dec 15, 2014 | 12.19 | 12.52 | 11.27 | 11.43 | 579,787 | -0.73(-6.00%) |
Dec 12, 2014 | 12.04 | 12.26 | 11.95 | 12.16 | 366,419 | -0.04(-0.33%) |
Dec 11, 2014 | 12.29 | 12.71 | 12.13 | 12.20 | 294,756 | -0.04(-0.33%) |
Dec 10, 2014 | 12.78 | 12.80 | 12.23 | 12.24 | 609,184 | -0.58(-4.52%) |
Dec 09, 2014 | 12.37 | 12.87 | 12.37 | 12.82 | 496,574 | +0.30(+2.40%) |
Dec 08, 2014 | 12.87 | 13.10 | 12.51 | 12.52 | 678,560 | -0.29(-2.26%) |
Dec 05, 2014 | 12.50 | 12.92 | 12.46 | 12.81 | 468,516 | +0.31(+2.48%) |
Dec 04, 2014 | 12.44 | 12.83 | 12.33 | 12.50 | 579,789 | +0.04(+0.32%) |
Dec 03, 2014 | 12.04 | 12.75 | 11.90 | 12.46 | 961,764 | +0.51(+4.27%) |
Dec 02, 2014 | 11.85 | 12.07 | 11.77 | 11.95 | 819,369 | +0.15(+1.27%) |
Dec 01, 2014 | 12.00 | 12.12 | 11.71 | 11.80 | 907,725 | +0.07(+0.60%) |
Nov 28, 2014 | 11.80 | 12.00 | 11.70 | 11.73 | 267,880 | -0.05(-0.42%) |
Nov 26, 2014 | 11.60 | 11.78 | 11.78 | 11.78 | 284,900 | +0.17(+1.46%) |
Nov 25, 2014 | 11.67 | 11.80 | 11.57 | 11.61 | 432,554 | +0.00(+0.00%) |
Nov 24, 2014 | 11.53 | 11.67 | 11.47 | 11.61 | 615,314 | +0.10(+0.87%) |
Nov 21, 2014 | 11.50 | 11.58 | 11.32 | 11.51 | 703,566 | +0.19(+1.68%) |
Nov 20, 2014 | 11.13 | 11.40 | 11.05 | 11.32 | 450,225 | +0.17(+1.52%) |
Nov 19, 2014 | 10.98 | 11.15 | 10.73 | 11.15 | 709,106 | +0.15(+1.36%) |
Nov 18, 2014 | 10.60 | 11.07 | 10.60 | 11.00 | 535,733 | +0.40(+3.77%) |
Nov 17, 2014 | 10.64 | 10.70 | 10.56 | 10.60 | 316,418 | -0.03(-0.28%) |
Nov 14, 2014 | 10.56 | 10.71 | 10.38 | 10.63 | 266,726 | +0.09(+0.85%) |
Nov 13, 2014 | 10.77 | 10.99 | 10.52 | 10.54 | 266,652 | -0.17(-1.59%) |
Nov 12, 2014 | 10.85 | 10.89 | 10.15 | 10.71 | 822,585 | -0.21(-1.92%) |
Nov 11, 2014 | 10.95 | 11.09 | 10.83 | 10.92 | 278,656 | -0.01(-0.09%) |
Nov 10, 2014 | 11.00 | 11.09 | 10.56 | 10.93 | 744,291 | -0.05(-0.46%) |
Nov 07, 2014 | 10.84 | 11.16 | 10.71 | 10.98 | 438,739 | +0.10(+0.92%) |
Nov 06, 2014 | 10.75 | 11.09 | 10.56 | 10.88 | 391,131 | +0.10(+0.93%) |
Nov 05, 2014 | 10.58 | 11.24 | 10.34 | 10.78 | 659,019 | -0.21(-1.91%) |
Nov 04, 2014 | 10.83 | 11.03 | 10.75 | 10.99 | 349,234 | +0.10(+0.92%) |
Nov 03, 2014 | 10.92 | 11.20 | 10.77 | 10.89 | 396,055 | -0.02(-0.18%) |
Oct 31, 2014 | 11.19 | 11.20 | 10.80 | 10.91 | 463,177 | -0.08(-0.73%) |
Oct 30, 2014 | 10.91 | 11.15 | 10.91 | 10.99 | 362,252 | +0.04(+0.37%) |
Oct 29, 2014 | 11.07 | 11.14 | 10.93 | 10.95 | 352,913 | -0.13(-1.17%) |
Oct 28, 2014 | 11.04 | 11.23 | 10.90 | 11.08 | 439,921 | +0.11(+1.00%) |
Oct 27, 2014 | 10.94 | 11.02 | 11.02 | 10.97 | 320,840 | -0.05(-0.45%) |
Oct 24, 2014 | 11.03 | 11.13 | 10.92 | 11.02 | 325,594 | +0.02(+0.18%) |
Oct 23, 2014 | 10.78 | 11.13 | 10.78 | 11.00 | 484,204 | +0.34(+3.19%) |
Oct 22, 2014 | 11.15 | 11.20 | 10.52 | 10.66 | 768,515 | -0.47(-4.22%) |
Oct 21, 2014 | 11.28 | 11.40 | 11.04 | 11.13 | 398,526 | -0.08(-0.71%) |
Oct 20, 2014 | 11.22 | 11.47 | 11.03 | 11.21 | 654,794 | -0.14(-1.23%) |
Oct 17, 2014 | 11.49 | 11.53 | 11.01 | 11.35 | 1,037,208 | +0.04(+0.35%) |
Oct 16, 2014 | 10.49 | 11.48 | 10.39 | 11.31 | 704,788 | +0.57(+5.31%) |
Oct 15, 2014 | 10.26 | 11.10 | 10.08 | 10.74 | 763,985 | +0.26(+2.48%) |
Oct 14, 2014 | 10.00 | 10.50 | 9.790 | 10.48 | 993,374 | +0.58(+5.86%) |
Oct 13, 2014 | 10.05 | 10.54 | 9.410 | 9.900 | 790,221 | -0.19(-1.88%) |
Oct 10, 2014 | 11.56 | 11.92 | 10.07 | 10.09 | 1,278,172 | -1.58(-13.54%) |
Oct 09, 2014 | 12.40 | 12.40 | 11.56 | 11.67 | 385,066 | -0.69(-5.58%) |
Oct 08, 2014 | 11.89 | 12.42 | 11.55 | 12.36 | 560,945 | +0.40(+3.34%) |
Oct 07, 2014 | 12.02 | 12.02 | 11.57 | 11.96 | 547,990 | -0.11(-0.91%) |
Oct 06, 2014 | 12.04 | 12.11 | 11.79 | 12.07 | 394,464 | +0.05(+0.42%) |
Oct 03, 2014 | 12.00 | 12.03 | 11.65 | 12.02 | 423,004 | +0.14(+1.22%) |
Oct 02, 2014 | 11.44 | 11.93 | 11.18 | 11.88 | 416,408 | +0.41(+3.58%) |
Oct 01, 2014 | 11.34 | 11.73 | 11.11 | 11.46 | 632,304 | +0.12(+1.10%) |
Sep 30, 2014 | 11.10 | 11.50 | 10.91 | 11.34 | 566,184 | +0.23(+2.07%) |
Sep 29, 2014 | 11.18 | 11.36 | 11.05 | 11.11 | 323,145 | -0.19(-1.68%) |
Sep 26, 2014 | 11.21 | 11.42 | 11.16 | 11.30 | 356,999 | +0.12(+1.07%) |
Sep 25, 2014 | 11.55 | 11.58 | 11.14 | 11.18 | 276,224 | -0.39(-3.37%) |
Sep 24, 2014 | 11.40 | 11.62 | 11.28 | 11.57 | 178,099 | +0.22(+1.94%) |
Sep 23, 2014 | 11.20 | 11.49 | 11.19 | 11.35 | 295,768 | +0.10(+0.89%) |
Sep 22, 2014 | 11.49 | 11.71 | 11.04 | 11.25 | 404,405 | -0.27(-2.34%) |
Sep 19, 2014 | 11.62 | 11.72 | 11.26 | 11.52 | 721,014 | -0.08(-0.69%) |
Sep 18, 2014 | 11.46 | 11.61 | 11.35 | 11.60 | 287,636 | +0.20(+1.75%) |
Sep 17, 2014 | 11.13 | 11.53 | 11.12 | 11.40 | 291,662 | +0.32(+2.89%) |
Sep 16, 2014 | 10.98 | 11.11 | 10.90 | 11.08 | 267,502 | +0.01(+0.09%) |
Sep 15, 2014 | 11.53 | 11.60 | 10.96 | 11.07 | 480,299 | -0.51(-4.40%) |
Sep 12, 2014 | 11.62 | 11.63 | 11.29 | 11.58 | 350,655 | -0.01(-0.09%) |
Sep 11, 2014 | 11.72 | 11.77 | 11.59 | 11.59 | 229,056 | -0.22(-1.86%) |
Sep 10, 2014 | 11.31 | 11.86 | 11.26 | 11.81 | 291,441 | +0.55(+4.88%) |
Sep 09, 2014 | 11.81 | 11.81 | 11.21 | 11.26 | 292,009 | -0.55(-4.66%) |
Sep 08, 2014 | 11.59 | 11.83 | 11.55 | 11.81 | 175,866 | +0.18(+1.55%) |
Sep 05, 2014 | 11.69 | 11.78 | 11.43 | 11.63 | 286,250 | -0.10(-0.85%) |
Sep 04, 2014 | 11.98 | 11.98 | 11.67 | 11.73 | 282,334 | -0.26(-2.17%) |
Sep 03, 2014 | 12.01 | 12.30 | 11.92 | 11.99 | 343,035 | +0.07(+0.59%) |
Sep 02, 2014 | 11.87 | 12.05 | 11.75 | 11.92 | 495,647 | +0.13(+1.10%) |
Aug 29, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 233,100 | +0.02(+0.17%) |
Aug 28, 2014 | 12.32 | 12.40 | 11.71 | 11.77 | 323,984 | -0.23(-1.92%) |
Aug 27, 2014 | 12.00 | 12.04 | 11.85 | 12.00 | 289,499 | +0.03(+0.25%) |
Aug 26, 2014 | 11.70 | 12.11 | 11.69 | 11.97 | 551,220 | +0.29(+2.48%) |
Aug 25, 2014 | 11.45 | 11.82 | 11.42 | 11.68 | 256,319 | +0.34(+3.00%) |
Aug 22, 2014 | 11.32 | 11.46 | 11.22 | 11.34 | 253,177 | +0.02(+0.18%) |
Aug 21, 2014 | 11.31 | 11.47 | 11.25 | 11.32 | 283,803 | -0.01(-0.09%) |
Aug 20, 2014 | 11.54 | 11.54 | 11.24 | 11.33 | 197,723 | -0.28(-2.41%) |
Aug 19, 2014 | 11.77 | 11.87 | 11.60 | 11.61 | 211,478 | -0.18(-1.48%) |
Aug 18, 2014 | 11.84 | 12.07 | 11.69 | 11.79 | 262,437 | +0.05(+0.47%) |
Aug 15, 2014 | 11.75 | 11.96 | 11.53 | 11.73 | 334,832 | +0.05(+0.43%) |
Aug 14, 2014 | 11.92 | 11.97 | 11.51 | 11.68 | 285,851 | -0.23(-1.93%) |
Aug 13, 2014 | 11.52 | 12.10 | 11.50 | 11.91 | 484,790 | +0.46(+4.02%) |
Aug 12, 2014 | 11.37 | 11.52 | 11.27 | 11.45 | 263,796 | +0.06(+0.53%) |
Aug 11, 2014 | 11.10 | 11.41 | 11.00 | 11.39 | 355,265 | +0.33(+2.98%) |
Aug 08, 2014 | 10.75 | 11.11 | 10.60 | 11.06 | 682,404 | +0.29(+2.69%) |
Aug 07, 2014 | 11.03 | 11.05 | 10.73 | 10.77 | 458,115 | -0.25(-2.27%) |
Aug 06, 2014 | 11.01 | 11.19 | 10.92 | 11.02 | 750,431 | -0.07(-0.63%) |
Aug 05, 2014 | 10.76 | 11.16 | 10.65 | 11.09 | 620,280 | +0.27(+2.50%) |
Aug 04, 2014 | 10.74 | 10.88 | 10.55 | 10.82 | 336,203 | +0.11(+1.03%) |
Aug 01, 2014 | 10.63 | 11.00 | 10.51 | 10.71 | 544,126 | +0.07(+0.66%) |
Jul 31, 2014 | 10.81 | 11.08 | 10.40 | 10.64 | 697,638 | -0.44(-3.97%) |
Jul 30, 2014 | 11.06 | 11.19 | 10.96 | 11.08 | 365,628 | +0.12(+1.09%) |
Jul 29, 2014 | 10.67 | 11.02 | 10.65 | 10.96 | 274,799 | +0.31(+2.91%) |
Jul 28, 2014 | 10.78 | 10.91 | 10.56 | 10.65 | 270,984 | -0.15(-1.39%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.63 | 10.80 | 701,101 | -0.19(-1.73%) |
Jul 24, 2014 | 11.36 | 11.41 | 10.86 | 10.99 | 1,021,679 | -0.33(-2.92%) |
Jul 23, 2014 | 11.41 | 11.67 | 11.28 | 11.32 | 669,121 | +0.00(+0.00%) |
Jul 22, 2014 | 11.05 | 11.35 | 10.97 | 11.32 | 500,798 | +0.33(+3.00%) |
Jul 21, 2014 | 10.94 | 11.02 | 10.69 | 10.99 | 407,362 | -0.02(-0.18%) |
Jul 18, 2014 | 10.52 | 11.07 | 10.50 | 11.01 | 454,941 | +0.43(+4.06%) |
Jul 17, 2014 | 10.83 | 10.98 | 10.50 | 10.58 | 422,025 | -0.34(-3.11%) |
Jul 16, 2014 | 11.01 | 11.13 | 10.80 | 10.92 | 327,690 | -0.03(-0.27%) |
Jul 15, 2014 | 11.54 | 11.56 | 10.78 | 10.95 | 753,277 | -0.58(-5.03%) |
Jul 14, 2014 | 11.82 | 11.89 | 11.40 | 11.53 | 220,020 | -0.20(-1.71%) |
Jul 11, 2014 | 11.40 | 11.75 | 11.40 | 11.73 | 357,199 | +0.30(+2.62%) |
Jul 10, 2014 | 11.25 | 11.54 | 11.10 | 11.43 | 332,638 | -0.05(-0.44%) |
Jul 09, 2014 | 11.62 | 11.68 | 11.32 | 11.48 | 357,551 | -0.07(-0.61%) |
Jul 08, 2014 | 12.16 | 12.16 | 11.50 | 11.55 | 654,380 | -0.60(-4.94%) |
Jul 07, 2014 | 11.99 | 12.17 | 11.95 | 12.15 | 844,303 | +0.06(+0.50%) |
Jul 03, 2014 | 12.12 | 12.09 | 12.09 | 12.09 | 248,900 | +0.05(+0.42%) |
Jul 02, 2014 | 12.23 | 12.30 | 11.93 | 12.04 | 613,818 | -0.40(-3.22%) |
Jul 01, 2014 | 12.08 | 12.55 | 12.08 | 12.44 | 490,981 | +0.36(+2.98%) |
Jun 30, 2014 | 11.79 | 12.14 | 11.69 | 12.08 | 442,281 | +0.20(+1.68%) |
Jun 27, 2014 | 11.76 | 11.89 | 11.64 | 11.88 | 662,537 | +0.03(+0.25%) |
Jun 26, 2014 | 11.93 | 12.00 | 11.77 | 11.85 | 229,390 | -0.11(-0.92%) |
Jun 25, 2014 | 11.89 | 12.03 | 11.73 | 11.96 | 352,259 | +0.03(+0.25%) |
Jun 24, 2014 | 12.22 | 12.22 | 11.40 | 11.93 | 1,667,208 | -0.24(-1.97%) |
Jun 23, 2014 | 12.31 | 12.37 | 12.09 | 12.17 | 566,355 | -0.13(-1.06%) |
Jun 20, 2014 | 12.60 | 12.71 | 12.26 | 12.30 | 1,556,097 | -0.20(-1.60%) |
Jun 19, 2014 | 13.01 | 13.01 | 12.42 | 12.50 | 476,022 | -0.46(-3.55%) |
Jun 18, 2014 | 13.02 | 13.07 | 12.80 | 12.96 | 405,355 | -0.02(-0.15%) |
Jun 17, 2014 | 13.00 | 13.17 | 12.74 | 12.98 | 391,261 | -0.01(-0.08%) |
Jun 16, 2014 | 13.07 | 13.38 | 12.91 | 12.99 | 359,052 | -0.14(-1.07%) |
Jun 13, 2014 | 13.27 | 13.27 | 12.87 | 13.13 | 366,410 | -0.16(-1.20%) |
Jun 12, 2014 | 13.16 | 13.40 | 12.98 | 13.29 | 318,550 | +0.13(+0.99%) |
Jun 11, 2014 | 13.06 | 13.20 | 12.91 | 13.16 | 505,982 | -0.03(-0.23%) |
Jun 10, 2014 | 13.48 | 13.53 | 13.06 | 13.19 | 561,758 | -0.26(-1.93%) |
Jun 06, 2014 | 13.07 | 13.51 | 13.00 | 13.45 | 623,091 | +0.41(+3.14%) |
Jun 05, 2014 | 12.84 | 13.30 | 12.55 | 13.04 | 614,286 | +0.44(+3.49%) |
Jun 04, 2014 | 12.35 | 12.67 | 12.35 | 12.60 | 353,632 | +0.19(+1.53%) |
Jun 03, 2014 | 12.34 | 12.46 | 12.08 | 12.41 | 321,068 | -0.02(-0.16%) |
Jun 02, 2014 | 12.62 | 12.87 | 12.22 | 12.43 | 639,396 | +0.04(+0.32%) |
May 30, 2014 | 12.47 | 12.63 | 12.35 | 12.39 | 350,091 | -0.04(-0.32%) |
May 29, 2014 | 12.63 | 12.72 | 12.32 | 12.43 | 300,823 | -0.11(-0.88%) |
May 28, 2014 | 12.70 | 13.09 | 12.50 | 12.54 | 945,882 | -0.19(-1.49%) |
May 27, 2014 | 12.24 | 12.74 | 12.21 | 12.73 | 626,454 | +0.61(+5.03%) |
May 23, 2014 | 12.09 | 12.12 | 12.12 | 12.12 | 523,200 | +0.10(+0.87%) |
May 22, 2014 | 11.74 | 12.06 | 11.54 | 12.02 | 204,181 | +0.36(+3.05%) |
May 21, 2014 | 11.83 | 11.92 | 11.52 | 11.66 | 487,309 | -0.11(-0.93%) |
May 20, 2014 | 12.08 | 12.11 | 11.49 | 11.77 | 1,095,570 | -0.32(-2.65%) |
May 19, 2014 | 11.91 | 12.13 | 11.70 | 12.09 | 626,182 | +0.14(+1.17%) |
May 16, 2014 | 11.90 | 12.02 | 11.55 | 11.95 | 650,077 | +0.02(+0.17%) |
May 15, 2014 | 11.09 | 11.99 | 11.07 | 11.93 | 1,595,721 | +1.18(+10.98%) |
May 14, 2014 | 10.81 | 10.85 | 10.59 | 10.75 | 895,597 | -0.05(-0.46%) |
May 13, 2014 | 11.29 | 11.42 | 10.76 | 10.80 | 662,555 | -0.53(-4.68%) |
May 12, 2014 | 10.70 | 11.41 | 10.70 | 11.33 | 754,765 | +0.64(+5.99%) |
May 09, 2014 | 10.45 | 10.76 | 10.29 | 10.69 | 683,652 | +0.38(+3.69%) |
May 08, 2014 | 10.70 | 10.99 | 10.28 | 10.31 | 887,595 | -0.44(-4.09%) |
May 07, 2014 | 10.83 | 11.20 | 10.67 | 10.75 | 1,153,403 | +0.31(+2.97%) |
May 06, 2014 | 11.13 | 11.14 | 9.850 | 10.44 | 2,018,540 | -0.86(-7.61%) |
May 05, 2014 | 11.07 | 11.57 | 10.96 | 11.30 | 867,185 | +0.16(+1.44%) |
May 02, 2014 | 11.35 | 11.35 | 11.02 | 11.14 | 637,003 | -0.22(-1.94%) |
May 01, 2014 | 11.38 | 11.51 | 11.05 | 11.36 | 969,423 | -0.06(-0.53%) |
Apr 30, 2014 | 11.29 | 11.43 | 11.07 | 11.42 | 486,105 | +0.12(+1.06%) |
Apr 29, 2014 | 10.99 | 11.42 | 10.90 | 11.30 | 425,225 | +0.33(+3.01%) |
Apr 28, 2014 | 11.04 | 11.21 | 10.60 | 10.97 | 420,044 | +0.02(+0.18%) |
Apr 25, 2014 | 11.23 | 11.23 | 10.81 | 10.95 | 536,220 | -0.39(-3.44%) |
Apr 24, 2014 | 11.56 | 11.66 | 11.01 | 11.34 | 486,071 | -0.15(-1.31%) |
Apr 23, 2014 | 11.89 | 11.89 | 11.34 | 11.49 | 688,225 | -0.35(-2.96%) |
Apr 22, 2014 | 11.58 | 12.32 | 11.48 | 11.84 | 1,505,941 | +0.28(+2.42%) |
Apr 21, 2014 | 12.13 | 12.25 | 11.41 | 11.56 | 799,269 | +0.46(+4.14%) |
Apr 17, 2014 | 11.52 | 11.10 | 11.10 | 11.10 | 444,800 | -0.46(-3.98%) |
Apr 16, 2014 | 11.66 | 11.79 | 11.44 | 11.56 | 1,299,766 | +0.01(+0.09%) |
Apr 15, 2014 | 10.67 | 11.77 | 10.67 | 11.55 | 1,686,388 | +0.83(+7.74%) |
Apr 14, 2014 | 10.55 | 10.84 | 10.46 | 10.72 | 909,492 | +0.32(+3.08%) |
Apr 11, 2014 | 10.46 | 10.97 | 10.24 | 10.40 | 1,761,820 | -0.09(-0.86%) |
Apr 10, 2014 | 11.17 | 11.17 | 10.41 | 10.49 | 1,023,757 | -0.65(-5.83%) |
Apr 09, 2014 | 11.04 | 11.20 | 10.81 | 11.14 | 1,225,913 | +0.10(+0.91%) |
Apr 08, 2014 | 11.20 | 11.42 | 10.97 | 11.04 | 766,939 | -0.20(-1.78%) |
Apr 07, 2014 | 11.25 | 11.49 | 10.97 | 11.24 | 1,125,024 | -0.01(-0.09%) |
Apr 04, 2014 | 11.17 | 11.31 | 10.63 | 11.25 | 1,603,029 | +0.14(+1.26%) |
Apr 03, 2014 | 11.52 | 12.13 | 10.83 | 11.11 | 2,476,395 | -0.44(-3.81%) |
Apr 02, 2014 | 11.67 | 11.74 | 11.39 | 11.55 | 855,533 | -0.09(-0.77%) |