Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.22 | 16.48 | 16.14 | 16.30 | 3,707,960 | +0.01(+0.04%) |
Apr 29, 2015 | 16.73 | 16.85 | 16.29 | 16.29 | 4,826,670 | -0.60(-3.55%) |
Apr 28, 2015 | 16.77 | 16.89 | 16.62 | 16.89 | 2,152,761 | +0.11(+0.63%) |
Apr 27, 2015 | 16.81 | 17.01 | 16.73 | 16.79 | 2,452,670 | -0.02(-0.13%) |
Apr 24, 2015 | 16.74 | 16.87 | 16.64 | 16.81 | 1,214,978 | +0.06(+0.38%) |
Apr 23, 2015 | 16.72 | 16.84 | 16.61 | 16.74 | 1,363,056 | -0.01(-0.04%) |
Apr 22, 2015 | 16.57 | 16.79 | 16.55 | 16.75 | 2,793,326 | +0.19(+1.15%) |
Apr 21, 2015 | 16.40 | 16.60 | 16.38 | 16.56 | 1,443,254 | +0.20(+1.25%) |
Apr 20, 2015 | 16.38 | 16.44 | 16.11 | 16.36 | 3,073,923 | +0.28(+1.71%) |
Apr 17, 2015 | 16.16 | 16.21 | 15.87 | 16.08 | 2,606,811 | -0.16(-0.96%) |
Apr 16, 2015 | 16.11 | 16.29 | 16.07 | 16.23 | 1,242,467 | +0.06(+0.39%) |
Apr 15, 2015 | 16.41 | 16.41 | 16.16 | 16.17 | 1,020,913 | -0.19(-1.17%) |
Apr 14, 2015 | 16.34 | 16.52 | 16.33 | 16.36 | 985,166 | +0.06(+0.35%) |
Apr 13, 2015 | 16.55 | 16.57 | 16.31 | 16.31 | 1,851,340 | -0.23(-1.41%) |
Apr 10, 2015 | 16.60 | 16.78 | 16.47 | 16.54 | 987,454 | -0.02(-0.13%) |
Apr 09, 2015 | 16.96 | 16.98 | 16.52 | 16.56 | 2,015,342 | -0.45(-2.62%) |
Apr 08, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 1,229,298 | +0.11(+0.67%) |
Apr 07, 2015 | 17.13 | 17.13 | 16.89 | 16.89 | 976,554 | -0.25(-1.44%) |
Apr 06, 2015 | 16.98 | 17.19 | 16.97 | 17.14 | 1,003,874 | +0.18(+1.04%) |
Apr 02, 2015 | 16.93 | 16.96 | 16.96 | 16.96 | 1,343,409 | +0.02(+0.13%) |
Apr 01, 2015 | 17.03 | 17.20 | 16.81 | 16.94 | 1,616,329 | -0.12(-0.70%) |
Mar 31, 2015 | 17.04 | 17.31 | 16.98 | 17.06 | 3,488,559 | +0.01(+0.08%) |
Mar 30, 2015 | 16.79 | 17.05 | 16.63 | 17.05 | 1,290,213 | +0.35(+2.07%) |
Mar 27, 2015 | 16.78 | 16.84 | 16.62 | 16.70 | 1,551,278 | -0.04(-0.21%) |
Mar 26, 2015 | 16.84 | 16.97 | 16.72 | 16.74 | 1,022,735 | -0.18(-1.04%) |
Mar 25, 2015 | 17.32 | 17.35 | 16.86 | 16.91 | 1,141,565 | -0.38(-2.19%) |
Mar 24, 2015 | 17.44 | 17.47 | 17.25 | 17.29 | 1,351,207 | -0.16(-0.92%) |
Mar 23, 2015 | 17.53 | 17.56 | 17.36 | 17.45 | 2,118,191 | -0.03(-0.16%) |
Mar 20, 2015 | 16.91 | 17.49 | 16.91 | 17.48 | 2,551,766 | +0.55(+3.23%) |
Mar 19, 2015 | 16.95 | 17.09 | 16.80 | 16.93 | 1,627,538 | -0.09(-0.54%) |
Mar 18, 2015 | 16.64 | 17.10 | 16.47 | 17.02 | 1,756,159 | +0.41(+2.45%) |
Mar 17, 2015 | 16.60 | 16.68 | 16.46 | 16.62 | 1,568,630 | -0.01(-0.08%) |
Mar 16, 2015 | 16.57 | 16.65 | 16.50 | 16.63 | 2,147,112 | +0.17(+1.02%) |
Mar 13, 2015 | 16.36 | 16.50 | 16.23 | 16.46 | 3,189,048 | +0.12(+0.73%) |
Mar 12, 2015 | 15.97 | 16.40 | 15.83 | 16.34 | 1,856,034 | +0.43(+2.73%) |
Mar 11, 2015 | 15.90 | 16.02 | 15.87 | 15.91 | 1,742,954 | -0.02(-0.13%) |
Mar 10, 2015 | 16.24 | 16.24 | 15.65 | 15.93 | 2,949,874 | +0.13(+0.80%) |
Mar 09, 2015 | 15.67 | 15.86 | 15.62 | 15.80 | 1,793,795 | +0.15(+0.94%) |
Mar 06, 2015 | 15.93 | 15.99 | 15.50 | 15.66 | 2,554,947 | -0.52(-3.21%) |
Mar 05, 2015 | 16.10 | 16.32 | 16.05 | 16.18 | 1,886,641 | +0.08(+0.52%) |
Mar 04, 2015 | 16.36 | 16.43 | 16.07 | 16.09 | 1,568,577 | -0.34(-2.09%) |
Mar 03, 2015 | 16.34 | 16.46 | 16.17 | 16.43 | 1,665,291 | +0.06(+0.39%) |
Mar 02, 2015 | 16.34 | 16.52 | 16.26 | 16.37 | 1,978,910 | +0.09(+0.56%) |
Feb 27, 2015 | 16.43 | 16.56 | 16.03 | 16.28 | 5,819,145 | -0.07(-0.43%) |
Feb 26, 2015 | 16.60 | 16.61 | 16.34 | 16.35 | 2,949,400 | -0.23(-1.40%) |
Feb 25, 2015 | 16.63 | 16.88 | 16.55 | 16.58 | 2,984,171 | -0.06(-0.34%) |
Feb 24, 2015 | 16.99 | 17.02 | 16.62 | 16.64 | 2,034,899 | -0.39(-2.31%) |
Feb 23, 2015 | 16.99 | 17.15 | 16.92 | 17.03 | 1,460,253 | +0.05(+0.29%) |
Feb 20, 2015 | 16.69 | 17.09 | 16.62 | 16.98 | 2,029,076 | +0.22(+1.30%) |
Feb 19, 2015 | 16.93 | 16.98 | 16.62 | 16.76 | 3,097,235 | -0.22(-1.28%) |
Feb 18, 2015 | 16.88 | 17.11 | 16.65 | 16.98 | 3,885,240 | +0.13(+0.79%) |
Feb 17, 2015 | 17.05 | 17.21 | 16.75 | 16.85 | 2,625,927 | -0.19(-1.11%) |
Feb 13, 2015 | 17.25 | 17.04 | 17.04 | 17.04 | 2,798,913 | -0.22(-1.30%) |
Feb 12, 2015 | 17.19 | 17.35 | 17.09 | 17.26 | 2,080,103 | +0.15(+0.86%) |
Feb 11, 2015 | 17.24 | 17.45 | 17.08 | 17.12 | 2,150,000 | -0.15(-0.89%) |
Feb 10, 2015 | 17.53 | 17.55 | 17.16 | 17.27 | 4,048,862 | -0.24(-1.36%) |
Feb 09, 2015 | 17.49 | 17.65 | 17.48 | 17.51 | 2,356,085 | +0.00(+0.00%) |
Feb 06, 2015 | 17.80 | 17.82 | 17.40 | 17.51 | 3,504,127 | -0.34(-1.89%) |
Feb 05, 2015 | 17.54 | 17.87 | 17.45 | 17.85 | 2,012,521 | +0.36(+2.05%) |
Feb 04, 2015 | 17.38 | 17.52 | 17.23 | 17.49 | 1,458,205 | +0.08(+0.44%) |
Feb 03, 2015 | 17.26 | 17.42 | 17.17 | 17.41 | 1,545,765 | +0.11(+0.61%) |
Feb 02, 2015 | 17.30 | 17.35 | 16.86 | 17.30 | 1,954,183 | +0.01(+0.08%) |
Jan 30, 2015 | 17.69 | 17.70 | 17.28 | 17.29 | 1,778,965 | -0.44(-2.45%) |
Jan 29, 2015 | 17.77 | 17.85 | 17.57 | 17.73 | 1,283,867 | -0.05(-0.28%) |
Jan 28, 2015 | 17.82 | 18.05 | 17.76 | 17.77 | 2,102,675 | +0.04(+0.24%) |
Jan 27, 2015 | 17.66 | 17.87 | 17.63 | 17.73 | 967,444 | -0.03(-0.16%) |
Jan 26, 2015 | 17.40 | 17.77 | 17.31 | 17.76 | 1,490,482 | +0.22(+1.24%) |
Jan 23, 2015 | 18.09 | 18.09 | 17.49 | 17.54 | 1,523,814 | +0.00(+0.00%) |
Jan 22, 2015 | 17.45 | 17.56 | 17.33 | 17.54 | 1,470,087 | +0.20(+1.17%) |
Jan 21, 2015 | 17.33 | 17.40 | 17.22 | 17.34 | 1,384,635 | +0.01(+0.04%) |
Jan 20, 2015 | 17.64 | 17.66 | 17.24 | 17.33 | 1,564,840 | -0.25(-1.44%) |
Jan 16, 2015 | 17.19 | 17.61 | 17.11 | 17.59 | 1,385,983 | +0.37(+2.16%) |
Jan 15, 2015 | 17.23 | 17.26 | 17.07 | 17.21 | 1,298,326 | +0.08(+0.49%) |
Jan 14, 2015 | 16.86 | 17.23 | 16.76 | 17.13 | 1,750,121 | +0.15(+0.87%) |
Jan 13, 2015 | 17.00 | 17.12 | 16.80 | 16.98 | 1,191,254 | +0.06(+0.33%) |
Jan 12, 2015 | 16.69 | 16.96 | 16.68 | 16.93 | 1,620,422 | +0.29(+1.73%) |
Jan 09, 2015 | 16.65 | 16.70 | 16.46 | 16.64 | 1,432,841 | -0.04(-0.25%) |
Jan 08, 2015 | 16.52 | 16.70 | 16.43 | 16.68 | 1,717,571 | +0.18(+1.06%) |
Jan 07, 2015 | 16.47 | 16.56 | 16.11 | 16.50 | 2,432,824 | +0.48(+2.98%) |
Jan 06, 2015 | 15.90 | 16.20 | 15.85 | 16.03 | 2,462,257 | +0.20(+1.29%) |
Jan 05, 2015 | 15.66 | 15.96 | 15.60 | 15.82 | 2,131,584 | +0.13(+0.81%) |
Jan 02, 2015 | 15.52 | 15.75 | 15.47 | 15.70 | 1,184,042 | +0.21(+1.36%) |
Dec 31, 2014 | 15.85 | 15.49 | 15.49 | 15.49 | 1,151,001 | -0.28(-1.78%) |
Dec 30, 2014 | 15.84 | 15.92 | 15.70 | 15.77 | 1,143,118 | -0.08(-0.49%) |
Dec 29, 2014 | 15.80 | 15.94 | 15.75 | 15.85 | 1,276,080 | +0.06(+0.40%) |
Dec 26, 2014 | 15.78 | 15.87 | 15.70 | 15.78 | 777,074 | +0.04(+0.27%) |
Dec 24, 2014 | 15.71 | 15.74 | 15.74 | 15.74 | 910,592 | +0.06(+0.36%) |
Dec 23, 2014 | 15.98 | 16.04 | 15.68 | 15.68 | 1,824,088 | -0.29(-1.79%) |
Dec 22, 2014 | 15.78 | 15.97 | 15.73 | 15.97 | 1,809,373 | +0.20(+1.24%) |
Dec 19, 2014 | 15.36 | 15.78 | 15.31 | 15.78 | 6,067,176 | +0.40(+2.63%) |
Dec 18, 2014 | 15.32 | 15.37 | 15.13 | 15.37 | 1,534,674 | +0.13(+0.82%) |
Dec 17, 2014 | 15.06 | 15.26 | 14.92 | 15.25 | 3,486,676 | +0.29(+1.91%) |
Dec 16, 2014 | 14.88 | 15.06 | 14.70 | 14.96 | 2,424,549 | +0.08(+0.56%) |
Dec 15, 2014 | 15.06 | 15.07 | 14.80 | 14.88 | 2,144,705 | -0.16(-1.07%) |
Dec 12, 2014 | 14.95 | 15.17 | 14.95 | 15.04 | 1,953,914 | -0.04(-0.28%) |
Dec 11, 2014 | 15.14 | 15.18 | 15.01 | 15.08 | 970,816 | +0.03(+0.18%) |
Dec 10, 2014 | 15.01 | 15.15 | 14.95 | 15.05 | 1,110,647 | +0.03(+0.23%) |
Dec 09, 2014 | 14.86 | 15.19 | 14.82 | 15.02 | 1,571,428 | +0.08(+0.51%) |
Dec 08, 2014 | 14.95 | 15.06 | 14.89 | 14.94 | 1,703,701 | -0.02(-0.14%) |
Dec 05, 2014 | 14.88 | 14.97 | 14.81 | 14.96 | 979,775 | +0.01(+0.05%) |
Dec 04, 2014 | 14.93 | 14.98 | 14.77 | 14.95 | 1,308,648 | -0.02(-0.14%) |
Dec 03, 2014 | 15.09 | 15.23 | 14.96 | 14.97 | 2,398,220 | -0.08(-0.56%) |
Dec 02, 2014 | 14.90 | 15.06 | 14.79 | 15.06 | 781,233 | +0.15(+0.98%) |
Dec 01, 2014 | 14.95 | 15.16 | 14.89 | 14.91 | 1,735,668 | -0.10(-0.65%) |
Nov 28, 2014 | 15.09 | 15.21 | 14.99 | 15.01 | 677,509 | -0.03(-0.23%) |
Nov 26, 2014 | 14.95 | 15.04 | 15.04 | 15.04 | 963,548 | +0.15(+1.03%) |
Nov 25, 2014 | 14.75 | 14.91 | 14.70 | 14.89 | 1,505,954 | +0.15(+1.04%) |
Nov 24, 2014 | 14.63 | 14.80 | 14.63 | 14.74 | 1,077,099 | +0.10(+0.67%) |
Nov 21, 2014 | 14.60 | 14.71 | 14.54 | 14.64 | 1,520,066 | +0.20(+1.35%) |
Nov 20, 2014 | 14.35 | 14.46 | 14.28 | 14.44 | 1,508,885 | +0.10(+0.73%) |
Nov 19, 2014 | 14.68 | 14.74 | 14.34 | 14.34 | 1,506,386 | -0.38(-2.60%) |
Nov 18, 2014 | 14.65 | 14.75 | 14.59 | 14.72 | 1,309,746 | +0.09(+0.62%) |
Nov 17, 2014 | 14.54 | 14.71 | 14.52 | 14.63 | 1,105,951 | +0.13(+0.86%) |
Nov 14, 2014 | 14.77 | 14.77 | 14.49 | 14.51 | 989,015 | -0.21(-1.42%) |
Nov 13, 2014 | 14.51 | 14.78 | 14.47 | 14.72 | 1,310,458 | +0.25(+1.73%) |
Nov 12, 2014 | 14.58 | 14.60 | 14.40 | 14.47 | 1,319,561 | -0.13(-0.91%) |
Nov 11, 2014 | 14.72 | 14.73 | 14.56 | 14.60 | 1,341,099 | -0.10(-0.71%) |
Nov 10, 2014 | 14.64 | 14.72 | 14.58 | 14.70 | 1,874,221 | +0.09(+0.62%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.58 | 14.61 | 2,090,081 | -0.20(-1.32%) |
Nov 06, 2014 | 14.88 | 15.06 | 14.77 | 14.81 | 1,478,048 | -0.10(-0.70%) |
Nov 05, 2014 | 14.89 | 14.93 | 14.72 | 14.91 | 1,725,874 | +0.10(+0.66%) |
Nov 04, 2014 | 14.82 | 14.95 | 14.66 | 14.81 | 1,892,025 | -0.04(-0.28%) |
Nov 03, 2014 | 14.67 | 15.02 | 14.60 | 14.86 | 3,310,893 | +0.19(+1.28%) |
Oct 31, 2014 | 14.47 | 14.67 | 14.01 | 14.67 | 7,904,803 | +0.65(+4.67%) |
Oct 30, 2014 | 13.94 | 14.09 | 13.90 | 14.01 | 3,130,005 | +0.08(+0.60%) |
Oct 29, 2014 | 14.05 | 14.10 | 13.84 | 13.93 | 1,923,933 | -0.11(-0.79%) |
Oct 28, 2014 | 14.08 | 14.11 | 13.94 | 14.04 | 2,313,376 | +0.01(+0.05%) |
Oct 27, 2014 | 13.82 | 14.03 | 13.90 | 14.03 | 1,704,683 | +0.13(+0.95%) |
Oct 24, 2014 | 14.05 | 14.08 | 13.88 | 13.90 | 2,403,816 | -0.10(-0.70%) |
Oct 23, 2014 | 13.86 | 14.06 | 13.75 | 14.00 | 2,772,529 | +0.21(+1.52%) |
Oct 22, 2014 | 13.76 | 13.91 | 13.70 | 13.79 | 1,692,182 | +0.09(+0.66%) |
Oct 21, 2014 | 13.45 | 13.71 | 13.41 | 13.70 | 2,094,668 | +0.25(+1.87%) |
Oct 20, 2014 | 13.34 | 13.54 | 13.33 | 13.45 | 2,678,982 | +0.12(+0.89%) |
Oct 17, 2014 | 13.67 | 13.69 | 13.27 | 13.33 | 1,926,002 | -0.25(-1.85%) |
Oct 16, 2014 | 13.54 | 13.76 | 13.52 | 13.58 | 3,518,828 | +0.01(+0.05%) |
Oct 15, 2014 | 13.23 | 13.66 | 13.23 | 13.57 | 7,582,726 | -0.10(-0.76%) |
Oct 14, 2014 | 13.36 | 13.75 | 13.36 | 13.68 | 2,449,074 | +0.42(+3.15%) |
Oct 13, 2014 | 13.09 | 13.40 | 13.09 | 13.26 | 1,960,829 | +0.15(+1.17%) |
Oct 10, 2014 | 13.09 | 13.30 | 13.09 | 13.11 | 1,669,027 | -0.04(-0.32%) |
Oct 09, 2014 | 13.04 | 13.27 | 13.04 | 13.15 | 2,326,250 | +0.12(+0.91%) |
Oct 08, 2014 | 12.75 | 13.06 | 12.71 | 13.03 | 2,365,561 | +0.25(+1.96%) |
Oct 07, 2014 | 12.77 | 12.93 | 12.69 | 12.78 | 2,318,105 | -0.01(-0.05%) |
Oct 06, 2014 | 12.67 | 12.81 | 12.63 | 12.79 | 1,598,938 | +0.10(+0.82%) |
Oct 03, 2014 | 12.71 | 12.73 | 12.56 | 12.68 | 1,463,012 | +0.08(+0.66%) |
Oct 02, 2014 | 12.57 | 12.67 | 12.51 | 12.60 | 1,731,138 | +0.05(+0.39%) |
Oct 01, 2014 | 12.50 | 12.70 | 12.49 | 12.55 | 2,091,772 | +0.02(+0.17%) |
Sep 30, 2014 | 12.52 | 12.67 | 12.43 | 12.53 | 2,376,756 | -0.01(-0.11%) |
Sep 29, 2014 | 12.43 | 12.56 | 12.35 | 12.54 | 1,395,808 | +0.01(+0.06%) |
Sep 26, 2014 | 12.39 | 12.55 | 12.33 | 12.54 | 1,702,864 | +0.15(+1.23%) |
Sep 25, 2014 | 12.42 | 12.49 | 12.36 | 12.38 | 1,319,981 | -0.04(-0.33%) |
Sep 24, 2014 | 12.45 | 12.53 | 12.41 | 12.42 | 1,714,304 | -0.01(-0.11%) |
Sep 23, 2014 | 12.49 | 12.52 | 12.43 | 12.44 | 2,848,742 | -0.06(-0.44%) |
Sep 22, 2014 | 12.43 | 12.51 | 12.36 | 12.49 | 2,758,067 | +0.05(+0.39%) |
Sep 19, 2014 | 12.48 | 12.48 | 12.35 | 12.45 | 2,895,297 | -0.01(-0.06%) |
Sep 18, 2014 | 12.56 | 12.58 | 12.42 | 12.45 | 1,985,935 | -0.10(-0.83%) |
Sep 17, 2014 | 12.47 | 12.60 | 12.42 | 12.56 | 1,793,169 | +0.10(+0.83%) |
Sep 16, 2014 | 12.32 | 12.47 | 12.31 | 12.45 | 1,902,447 | +0.13(+1.07%) |
Sep 15, 2014 | 12.36 | 12.42 | 12.28 | 12.32 | 1,739,350 | -0.03(-0.22%) |
Sep 12, 2014 | 12.73 | 12.77 | 12.33 | 12.35 | 1,592,557 | -0.42(-3.30%) |
Sep 11, 2014 | 12.81 | 12.87 | 12.70 | 12.77 | 993,924 | -0.06(-0.43%) |
Sep 10, 2014 | 13.01 | 13.04 | 12.80 | 12.83 | 852,441 | -0.23(-1.75%) |
Sep 09, 2014 | 13.11 | 13.11 | 13.00 | 13.05 | 703,748 | -0.06(-0.47%) |
Sep 08, 2014 | 13.12 | 13.27 | 13.05 | 13.12 | 1,208,564 | -0.02(-0.16%) |
Sep 05, 2014 | 12.94 | 13.14 | 12.94 | 13.14 | 1,657,658 | +0.16(+1.23%) |
Sep 04, 2014 | 13.00 | 13.05 | 12.92 | 12.98 | 1,543,141 | +0.01(+0.05%) |
Sep 03, 2014 | 12.96 | 13.02 | 12.90 | 12.97 | 857,763 | +0.01(+0.05%) |
Sep 02, 2014 | 12.93 | 12.99 | 12.90 | 12.96 | 1,350,521 | +0.10(+0.75%) |
Aug 29, 2014 | 12.81 | 12.87 | 12.87 | 12.87 | 1,564,469 | +0.03(+0.27%) |
Aug 28, 2014 | 12.92 | 12.95 | 12.79 | 12.83 | 1,175,553 | -0.10(-0.75%) |
Aug 27, 2014 | 12.97 | 13.05 | 12.88 | 12.93 | 766,276 | +0.00(+0.00%) |
Aug 26, 2014 | 12.99 | 13.05 | 12.89 | 12.93 | 1,639,395 | -0.03(-0.21%) |
Aug 25, 2014 | 13.01 | 13.05 | 12.94 | 12.96 | 1,227,711 | -0.01(-0.05%) |
Aug 22, 2014 | 13.05 | 13.08 | 12.92 | 12.96 | 736,183 | -0.08(-0.58%) |
Aug 21, 2014 | 13.08 | 13.12 | 13.02 | 13.04 | 1,174,206 | -0.07(-0.53%) |
Aug 20, 2014 | 13.14 | 13.16 | 13.03 | 13.11 | 2,189,184 | -0.03(-0.26%) |
Aug 19, 2014 | 13.21 | 13.28 | 13.14 | 13.14 | 1,534,757 | -0.07(-0.52%) |
Aug 18, 2014 | 13.16 | 13.22 | 13.10 | 13.21 | 897,737 | +0.15(+1.11%) |
Aug 15, 2014 | 13.23 | 13.27 | 13.03 | 13.07 | 1,242,846 | -0.07(-0.53%) |
Aug 14, 2014 | 13.14 | 13.24 | 13.09 | 13.14 | 1,091,918 | -0.03(-0.26%) |
Aug 13, 2014 | 13.00 | 13.23 | 13.00 | 13.17 | 1,145,805 | +0.17(+1.33%) |
Aug 12, 2014 | 13.10 | 13.17 | 12.99 | 13.00 | 1,309,090 | -0.09(-0.69%) |
Aug 11, 2014 | 13.12 | 13.16 | 13.01 | 13.09 | 1,236,266 | +0.04(+0.32%) |
Aug 08, 2014 | 12.63 | 13.07 | 12.57 | 13.05 | 1,795,742 | +0.30(+2.39%) |
Aug 07, 2014 | 12.71 | 12.81 | 12.63 | 12.74 | 1,101,225 | +0.07(+0.55%) |
Aug 06, 2014 | 12.54 | 12.71 | 12.54 | 12.67 | 1,094,267 | +0.10(+0.77%) |
Aug 05, 2014 | 12.58 | 12.74 | 12.53 | 12.58 | 1,044,681 | -0.08(-0.60%) |
Aug 04, 2014 | 12.53 | 12.67 | 12.42 | 12.65 | 1,165,251 | +0.15(+1.22%) |
Aug 01, 2014 | 12.63 | 12.71 | 12.47 | 12.50 | 975,819 | -0.10(-0.77%) |
Jul 31, 2014 | 12.73 | 12.83 | 12.60 | 12.60 | 1,385,309 | -0.22(-1.73%) |
Jul 30, 2014 | 12.87 | 12.90 | 12.73 | 12.82 | 1,082,055 | -0.01(-0.11%) |
Jul 29, 2014 | 12.81 | 12.87 | 12.74 | 12.83 | 1,450,453 | +0.03(+0.22%) |
Jul 28, 2014 | 12.72 | 12.83 | 12.72 | 12.81 | 980,456 | +0.08(+0.65%) |
Jul 25, 2014 | 12.65 | 12.74 | 12.61 | 12.72 | 1,262,927 | -0.02(-0.16%) |
Jul 24, 2014 | 12.87 | 12.88 | 12.72 | 12.74 | 1,199,335 | -0.09(-0.70%) |
Jul 23, 2014 | 12.75 | 12.83 | 12.73 | 12.83 | 824,002 | +0.07(+0.54%) |
Jul 22, 2014 | 12.81 | 12.88 | 12.73 | 12.76 | 818,026 | -0.01(-0.11%) |
Jul 21, 2014 | 12.83 | 12.87 | 12.75 | 12.78 | 734,400 | -0.10(-0.75%) |
Jul 18, 2014 | 12.78 | 12.87 | 12.76 | 12.87 | 1,542,104 | +0.10(+0.81%) |
Jul 17, 2014 | 12.75 | 12.80 | 12.73 | 12.77 | 1,455,763 | -0.03(-0.27%) |
Jul 16, 2014 | 12.78 | 12.82 | 12.69 | 12.81 | 1,307,518 | +0.10(+0.82%) |
Jul 15, 2014 | 12.83 | 12.83 | 12.62 | 12.70 | 776,231 | -0.11(-0.86%) |
Jul 14, 2014 | 12.78 | 12.83 | 12.70 | 12.81 | 1,130,588 | +0.08(+0.60%) |
Jul 11, 2014 | 12.81 | 12.81 | 12.67 | 12.74 | 1,231,480 | -0.06(-0.49%) |
Jul 10, 2014 | 12.67 | 12.83 | 12.67 | 12.80 | 1,073,818 | -0.01(-0.11%) |
Jul 09, 2014 | 12.79 | 12.86 | 12.73 | 12.81 | 1,262,909 | +0.05(+0.38%) |
Jul 08, 2014 | 12.74 | 12.80 | 12.74 | 12.76 | 1,233,690 | +0.00(+0.00%) |
Jul 07, 2014 | 12.75 | 12.93 | 12.75 | 12.76 | 1,470,036 | -0.03(-0.22%) |
Jul 03, 2014 | 12.82 | 12.79 | 12.79 | 12.79 | 640,358 | -0.03(-0.22%) |
Jul 02, 2014 | 12.81 | 12.84 | 12.74 | 12.82 | 1,276,532 | -0.03(-0.21%) |
Jul 01, 2014 | 12.67 | 12.89 | 12.63 | 12.85 | 1,871,996 | +0.17(+1.36%) |
Jun 30, 2014 | 12.79 | 12.86 | 12.63 | 12.67 | 1,479,481 | -0.12(-0.97%) |
Jun 27, 2014 | 12.46 | 12.86 | 12.41 | 12.80 | 2,380,381 | +0.26(+2.10%) |
Jun 26, 2014 | 12.56 | 12.62 | 12.50 | 12.54 | 935,179 | -0.06(-0.44%) |
Jun 25, 2014 | 12.58 | 12.65 | 12.51 | 12.59 | 1,004,170 | -0.03(-0.22%) |
Jun 24, 2014 | 12.76 | 12.80 | 12.60 | 12.62 | 1,347,281 | -0.16(-1.29%) |
Jun 23, 2014 | 12.88 | 12.95 | 12.77 | 12.78 | 1,024,468 | -0.12(-0.91%) |
Jun 20, 2014 | 12.82 | 12.93 | 12.74 | 12.90 | 3,158,580 | +0.11(+0.86%) |
Jun 19, 2014 | 12.75 | 12.83 | 12.69 | 12.79 | 1,618,608 | +0.05(+0.43%) |
Jun 18, 2014 | 12.57 | 12.78 | 12.52 | 12.73 | 1,008,475 | +0.17(+1.37%) |
Jun 17, 2014 | 12.49 | 12.59 | 12.47 | 12.56 | 1,216,600 | +0.03(+0.22%) |
Jun 16, 2014 | 12.69 | 12.73 | 12.49 | 12.54 | 814,393 | -0.16(-1.24%) |
Jun 13, 2014 | 12.70 | 12.75 | 12.54 | 12.69 | 1,151,904 | -0.01(-0.05%) |
Jun 12, 2014 | 12.63 | 12.71 | 12.50 | 12.70 | 1,537,165 | +0.01(+0.05%) |
Jun 11, 2014 | 12.58 | 12.71 | 12.54 | 12.69 | 1,731,243 | +0.10(+0.76%) |
Jun 10, 2014 | 12.64 | 12.71 | 12.54 | 12.60 | 739,146 | -0.17(-1.35%) |
Jun 06, 2014 | 12.93 | 12.93 | 12.71 | 12.77 | 1,059,111 | -0.10(-0.75%) |
Jun 05, 2014 | 12.63 | 12.87 | 12.54 | 12.87 | 1,483,904 | +0.32(+2.52%) |
Jun 04, 2014 | 12.49 | 12.60 | 12.46 | 12.55 | 1,030,370 | +0.03(+0.27%) |
Jun 03, 2014 | 12.51 | 12.55 | 12.47 | 12.51 | 947,069 | -0.02(-0.16%) |
Jun 02, 2014 | 12.51 | 12.57 | 12.47 | 12.54 | 1,081,310 | +0.01(+0.06%) |
May 30, 2014 | 12.51 | 12.58 | 12.47 | 12.53 | 2,069,826 | +0.03(+0.27%) |
May 29, 2014 | 12.56 | 12.61 | 12.49 | 12.49 | 988,756 | -0.05(-0.38%) |
May 28, 2014 | 12.56 | 12.57 | 12.40 | 12.54 | 1,138,189 | -0.03(-0.22%) |
May 27, 2014 | 12.48 | 12.60 | 12.47 | 12.57 | 1,428,153 | +0.17(+1.39%) |
May 23, 2014 | 12.29 | 12.40 | 12.40 | 12.40 | 1,375,947 | +0.08(+0.67%) |
May 22, 2014 | 12.29 | 12.40 | 12.21 | 12.32 | 633,136 | +0.02(+0.17%) |
May 21, 2014 | 12.32 | 12.37 | 12.21 | 12.29 | 1,251,304 | -0.03(-0.22%) |
May 20, 2014 | 12.29 | 12.40 | 12.25 | 12.32 | 2,865,764 | +0.04(+0.34%) |
May 19, 2014 | 12.23 | 12.35 | 12.16 | 12.28 | 1,271,008 | +0.02(+0.17%) |
May 16, 2014 | 12.07 | 12.27 | 12.05 | 12.26 | 1,603,791 | +0.16(+1.31%) |
May 15, 2014 | 12.16 | 12.23 | 12.02 | 12.10 | 1,735,293 | -0.12(-0.96%) |
May 14, 2014 | 12.19 | 12.29 | 12.11 | 12.22 | 1,788,722 | +0.03(+0.23%) |
May 13, 2014 | 12.45 | 12.52 | 12.19 | 12.19 | 826,404 | -0.24(-1.93%) |
May 12, 2014 | 12.37 | 12.47 | 12.32 | 12.43 | 1,841,079 | +0.07(+0.56%) |
May 09, 2014 | 12.29 | 12.42 | 12.25 | 12.36 | 815,793 | +0.03(+0.22%) |
May 08, 2014 | 12.43 | 12.54 | 12.29 | 12.34 | 1,450,114 | -0.10(-0.77%) |
May 07, 2014 | 12.40 | 12.43 | 12.29 | 12.43 | 1,421,772 | +0.04(+0.33%) |
May 06, 2014 | 12.35 | 12.45 | 12.24 | 12.39 | 1,679,593 | -0.04(-0.33%) |
May 05, 2014 | 12.39 | 12.58 | 12.39 | 12.43 | 1,429,724 | -0.31(-2.43%) |
May 02, 2014 | 12.71 | 12.90 | 12.51 | 12.74 | 2,267,223 | -0.04(-0.32%) |