Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.96 | 16.09 | 15.38 | 15.55 | 5,089,229 | -0.32(-2.03%) |
Apr 29, 2015 | 15.97 | 16.03 | 15.82 | 15.87 | 2,323,161 | -0.16(-0.98%) |
Apr 28, 2015 | 15.87 | 16.07 | 15.78 | 16.03 | 2,849,291 | +0.11(+0.71%) |
Apr 27, 2015 | 16.00 | 16.10 | 15.86 | 15.91 | 2,003,285 | -0.08(-0.49%) |
Apr 24, 2015 | 16.11 | 16.17 | 15.95 | 15.99 | 3,388,132 | -0.07(-0.43%) |
Apr 23, 2015 | 15.76 | 16.10 | 15.76 | 16.06 | 3,608,433 | +0.30(+1.93%) |
Apr 22, 2015 | 15.59 | 15.86 | 15.55 | 15.76 | 8,185,768 | +0.17(+1.06%) |
Apr 21, 2015 | 15.70 | 15.83 | 15.31 | 15.59 | 6,602,864 | -0.03(-0.17%) |
Apr 20, 2015 | 15.34 | 15.83 | 15.33 | 15.62 | 8,232,281 | +0.69(+4.61%) |
Apr 17, 2015 | 14.87 | 14.95 | 14.69 | 14.93 | 2,530,217 | -0.01(-0.06%) |
Apr 16, 2015 | 15.02 | 15.09 | 14.77 | 14.94 | 4,245,539 | -0.07(-0.46%) |
Apr 15, 2015 | 15.20 | 15.28 | 15.00 | 15.01 | 3,015,339 | -0.17(-1.09%) |
Apr 14, 2015 | 15.16 | 15.23 | 15.06 | 15.17 | 1,833,996 | +0.04(+0.29%) |
Apr 13, 2015 | 15.19 | 15.23 | 15.08 | 15.13 | 1,802,062 | -0.05(-0.34%) |
Apr 10, 2015 | 15.14 | 15.19 | 14.98 | 15.18 | 3,079,742 | +0.13(+0.87%) |
Apr 09, 2015 | 15.09 | 15.14 | 14.91 | 15.05 | 2,111,738 | -0.04(-0.29%) |
Apr 08, 2015 | 14.89 | 15.15 | 14.86 | 15.09 | 3,135,661 | +0.23(+1.52%) |
Apr 07, 2015 | 14.84 | 14.97 | 14.79 | 14.87 | 2,098,168 | +0.00(+0.00%) |
Apr 06, 2015 | 14.64 | 14.92 | 14.49 | 14.87 | 2,947,017 | +0.17(+1.18%) |
Apr 02, 2015 | 14.55 | 14.69 | 14.69 | 14.69 | 5,531,970 | +0.16(+1.08%) |
Apr 01, 2015 | 14.55 | 14.69 | 14.41 | 14.54 | 5,415,788 | -0.08(-0.54%) |
Mar 31, 2015 | 14.51 | 14.72 | 14.40 | 14.62 | 3,958,989 | +0.09(+0.60%) |
Mar 30, 2015 | 14.33 | 14.65 | 14.33 | 14.53 | 1,603,392 | +0.30(+2.08%) |
Mar 27, 2015 | 14.33 | 14.35 | 14.15 | 14.23 | 1,017,546 | -0.08(-0.55%) |
Mar 26, 2015 | 14.41 | 14.41 | 14.22 | 14.31 | 1,853,414 | -0.14(-0.96%) |
Mar 25, 2015 | 14.82 | 14.82 | 14.40 | 14.45 | 2,583,535 | -0.34(-2.30%) |
Mar 24, 2015 | 14.79 | 14.82 | 14.70 | 14.79 | 1,385,240 | -0.02(-0.12%) |
Mar 23, 2015 | 14.87 | 14.87 | 14.69 | 14.81 | 2,032,158 | -0.02(-0.12%) |
Mar 20, 2015 | 14.72 | 14.87 | 14.69 | 14.82 | 2,869,377 | +0.19(+1.31%) |
Mar 19, 2015 | 14.69 | 14.72 | 14.54 | 14.63 | 2,098,073 | -0.13(-0.88%) |
Mar 18, 2015 | 14.60 | 14.83 | 14.51 | 14.76 | 3,284,057 | +0.18(+1.25%) |
Mar 17, 2015 | 14.38 | 14.66 | 14.34 | 14.58 | 1,843,922 | +0.15(+1.03%) |
Mar 16, 2015 | 14.34 | 14.47 | 14.29 | 14.43 | 1,993,801 | +0.23(+1.59%) |
Mar 13, 2015 | 14.33 | 14.33 | 14.09 | 14.21 | 1,813,340 | -0.10(-0.73%) |
Mar 12, 2015 | 14.27 | 14.40 | 14.22 | 14.31 | 2,409,090 | +0.14(+0.98%) |
Mar 11, 2015 | 14.07 | 14.19 | 13.95 | 14.17 | 1,751,323 | +0.09(+0.62%) |
Mar 10, 2015 | 14.15 | 14.19 | 13.86 | 14.08 | 1,671,393 | +0.01(+0.06%) |
Mar 09, 2015 | 13.97 | 14.19 | 13.95 | 14.08 | 2,068,396 | +0.15(+1.06%) |
Mar 06, 2015 | 14.12 | 14.25 | 13.91 | 13.93 | 2,005,206 | -0.29(-2.02%) |
Mar 05, 2015 | 14.26 | 14.32 | 14.14 | 14.22 | 2,654,546 | +0.00(+0.00%) |
Mar 04, 2015 | 14.21 | 14.30 | 14.07 | 14.22 | 3,558,735 | +0.09(+0.62%) |
Mar 03, 2015 | 13.95 | 14.35 | 13.93 | 14.13 | 3,853,875 | +0.18(+1.31%) |
Mar 02, 2015 | 13.76 | 13.95 | 13.69 | 13.95 | 2,038,179 | +0.18(+1.33%) |
Feb 27, 2015 | 13.84 | 13.88 | 13.76 | 13.76 | 1,269,109 | -0.12(-0.88%) |
Feb 26, 2015 | 13.83 | 13.90 | 13.75 | 13.88 | 2,109,691 | +0.03(+0.25%) |
Feb 25, 2015 | 13.88 | 13.93 | 13.78 | 13.85 | 2,115,398 | +0.00(+0.00%) |
Feb 24, 2015 | 13.75 | 13.88 | 13.65 | 13.85 | 3,876,631 | +0.12(+0.89%) |
Feb 23, 2015 | 13.69 | 13.76 | 13.62 | 13.73 | 2,491,422 | -0.03(-0.25%) |
Feb 20, 2015 | 13.70 | 13.78 | 13.64 | 13.76 | 3,036,974 | +0.06(+0.45%) |
Feb 19, 2015 | 13.82 | 13.85 | 13.61 | 13.70 | 3,578,048 | -0.12(-0.88%) |
Feb 18, 2015 | 13.95 | 13.95 | 13.54 | 13.82 | 6,696,069 | -0.13(-0.94%) |
Feb 17, 2015 | 14.02 | 14.06 | 13.79 | 13.95 | 4,749,581 | -0.06(-0.43%) |
Feb 13, 2015 | 14.35 | 14.02 | 14.02 | 14.02 | 5,079,588 | -0.37(-2.60%) |
Feb 12, 2015 | 14.15 | 14.75 | 13.84 | 14.39 | 6,478,583 | -0.15(-1.00%) |
Feb 11, 2015 | 14.64 | 14.74 | 14.46 | 14.54 | 3,174,790 | -0.16(-1.07%) |
Feb 10, 2015 | 14.65 | 14.78 | 14.35 | 14.69 | 1,929,438 | +0.13(+0.90%) |
Feb 09, 2015 | 14.69 | 14.79 | 14.53 | 14.56 | 1,986,599 | -0.20(-1.36%) |
Feb 06, 2015 | 14.79 | 14.93 | 14.74 | 14.76 | 2,511,800 | +0.06(+0.41%) |
Feb 05, 2015 | 14.54 | 14.73 | 14.53 | 14.70 | 1,579,201 | +0.16(+1.08%) |
Feb 04, 2015 | 14.42 | 14.72 | 14.38 | 14.54 | 3,324,701 | +0.04(+0.30%) |
Feb 03, 2015 | 14.01 | 14.54 | 14.00 | 14.50 | 2,944,070 | +0.54(+3.87%) |
Feb 02, 2015 | 13.76 | 14.01 | 13.66 | 13.96 | 1,860,129 | +0.24(+1.78%) |
Jan 30, 2015 | 13.96 | 13.96 | 13.68 | 13.72 | 2,359,724 | -0.31(-2.23%) |
Jan 29, 2015 | 13.93 | 14.08 | 13.87 | 14.03 | 2,562,222 | +0.08(+0.56%) |
Jan 28, 2015 | 14.37 | 14.40 | 13.91 | 13.95 | 2,546,910 | -0.34(-2.37%) |
Jan 27, 2015 | 14.25 | 14.37 | 14.20 | 14.29 | 3,566,423 | -0.17(-1.20%) |
Jan 26, 2015 | 14.17 | 14.48 | 14.12 | 14.47 | 2,413,530 | +0.25(+1.78%) |
Jan 23, 2015 | 14.23 | 14.39 | 14.13 | 14.21 | 1,246,203 | -0.01(-0.06%) |
Jan 22, 2015 | 14.03 | 14.30 | 13.93 | 14.22 | 2,192,974 | +0.30(+2.12%) |
Jan 21, 2015 | 13.82 | 14.01 | 13.75 | 13.93 | 1,909,075 | +0.02(+0.13%) |
Jan 20, 2015 | 14.06 | 14.17 | 13.87 | 13.91 | 2,755,254 | +0.03(+0.25%) |
Jan 16, 2015 | 13.70 | 13.99 | 13.65 | 13.87 | 4,118,923 | +0.14(+1.01%) |
Jan 15, 2015 | 13.81 | 13.86 | 13.62 | 13.73 | 3,832,213 | -0.09(-0.63%) |
Jan 14, 2015 | 13.53 | 13.85 | 13.44 | 13.82 | 5,001,594 | +0.17(+1.21%) |
Jan 13, 2015 | 13.58 | 13.80 | 13.45 | 13.66 | 5,626,261 | +0.17(+1.29%) |
Jan 12, 2015 | 13.60 | 13.65 | 13.40 | 13.48 | 2,925,572 | -0.09(-0.64%) |
Jan 09, 2015 | 13.62 | 13.72 | 13.51 | 13.57 | 3,855,724 | -0.10(-0.76%) |
Jan 08, 2015 | 13.84 | 13.96 | 13.62 | 13.67 | 6,200,385 | -0.12(-0.88%) |
Jan 07, 2015 | 14.45 | 14.53 | 13.22 | 13.80 | 18,223,220 | -0.59(-4.11%) |
Jan 06, 2015 | 14.65 | 14.69 | 13.93 | 14.39 | 4,692,893 | -0.23(-1.61%) |
Jan 05, 2015 | 14.74 | 14.77 | 14.47 | 14.62 | 2,407,194 | -0.15(-1.00%) |
Jan 02, 2015 | 14.60 | 14.84 | 14.43 | 14.77 | 1,839,649 | +0.22(+1.50%) |
Dec 31, 2014 | 14.64 | 14.55 | 14.55 | 14.55 | 1,480,743 | -0.10(-0.65%) |
Dec 30, 2014 | 14.70 | 14.78 | 14.64 | 14.65 | 1,275,976 | -0.03(-0.24%) |
Dec 29, 2014 | 14.70 | 14.81 | 14.62 | 14.68 | 1,393,903 | -0.08(-0.53%) |
Dec 26, 2014 | 14.60 | 14.80 | 14.60 | 14.76 | 1,135,831 | +0.16(+1.07%) |
Dec 24, 2014 | 14.47 | 14.60 | 14.60 | 14.60 | 1,335,518 | +0.16(+1.08%) |
Dec 23, 2014 | 14.80 | 14.80 | 14.40 | 14.45 | 3,841,837 | +0.28(+1.97%) |
Dec 22, 2014 | 14.24 | 14.56 | 14.05 | 14.17 | 2,089,171 | -0.03(-0.18%) |
Dec 19, 2014 | 14.47 | 14.56 | 14.19 | 14.20 | 6,049,270 | -0.25(-1.75%) |
Dec 18, 2014 | 14.63 | 14.70 | 14.27 | 14.45 | 2,032,017 | -0.06(-0.42%) |
Dec 17, 2014 | 14.18 | 14.52 | 14.05 | 14.51 | 2,703,873 | +0.33(+2.33%) |
Dec 16, 2014 | 14.30 | 14.38 | 14.16 | 14.18 | 2,035,863 | -0.21(-1.45%) |
Dec 15, 2014 | 14.56 | 14.67 | 14.11 | 14.39 | 2,136,439 | -0.13(-0.90%) |
Dec 12, 2014 | 14.54 | 14.77 | 14.50 | 14.52 | 1,914,545 | -0.20(-1.36%) |
Dec 11, 2014 | 14.80 | 15.03 | 14.70 | 14.72 | 3,204,494 | +0.02(+0.12%) |
Dec 10, 2014 | 15.21 | 15.21 | 14.68 | 14.70 | 4,221,377 | -0.52(-3.43%) |
Dec 09, 2014 | 14.84 | 15.22 | 14.70 | 15.22 | 1,929,685 | +0.25(+1.69%) |
Dec 08, 2014 | 14.88 | 15.23 | 14.84 | 14.97 | 1,641,708 | +0.05(+0.35%) |
Dec 05, 2014 | 15.03 | 15.19 | 14.83 | 14.92 | 2,431,807 | -0.12(-0.81%) |
Dec 04, 2014 | 14.89 | 15.13 | 14.89 | 15.04 | 2,688,908 | +0.12(+0.82%) |
Dec 03, 2014 | 14.77 | 15.01 | 14.76 | 14.92 | 1,763,258 | +0.12(+0.82%) |
Dec 02, 2014 | 14.72 | 14.84 | 14.69 | 14.80 | 1,792,866 | +0.08(+0.53%) |
Dec 01, 2014 | 14.75 | 14.80 | 14.62 | 14.72 | 1,819,097 | -0.12(-0.82%) |
Nov 28, 2014 | 14.85 | 14.94 | 14.73 | 14.84 | 848,539 | -0.03(-0.23%) |
Nov 26, 2014 | 14.76 | 14.87 | 14.87 | 14.87 | 902,371 | +0.16(+1.06%) |
Nov 25, 2014 | 14.72 | 14.82 | 14.69 | 14.72 | 3,073,796 | +0.05(+0.36%) |
Nov 24, 2014 | 14.71 | 14.93 | 14.56 | 14.67 | 2,468,806 | -0.13(-0.88%) |
Nov 21, 2014 | 14.97 | 15.01 | 14.72 | 14.80 | 2,018,539 | +0.01(+0.06%) |
Nov 20, 2014 | 14.47 | 14.83 | 14.39 | 14.79 | 2,810,974 | +0.23(+1.57%) |
Nov 19, 2014 | 14.76 | 14.78 | 14.52 | 14.56 | 2,179,488 | -0.17(-1.18%) |
Nov 18, 2014 | 14.62 | 14.86 | 14.52 | 14.73 | 2,633,444 | +0.17(+1.20%) |
Nov 17, 2014 | 14.36 | 14.66 | 14.29 | 14.56 | 4,160,695 | +0.31(+2.20%) |
Nov 14, 2014 | 14.32 | 14.36 | 14.16 | 14.25 | 1,802,821 | -0.10(-0.67%) |
Nov 13, 2014 | 14.49 | 14.57 | 14.23 | 14.34 | 1,557,648 | -0.14(-0.96%) |
Nov 12, 2014 | 14.60 | 14.60 | 14.47 | 14.48 | 2,222,549 | -0.11(-0.77%) |
Nov 11, 2014 | 14.33 | 14.66 | 14.24 | 14.59 | 4,055,860 | +0.25(+1.76%) |
Nov 10, 2014 | 14.32 | 14.48 | 14.27 | 14.34 | 1,480,530 | +0.00(+0.00%) |
Nov 07, 2014 | 14.25 | 14.44 | 14.13 | 14.34 | 2,625,798 | +0.08(+0.55%) |
Nov 06, 2014 | 14.17 | 14.37 | 14.05 | 14.26 | 3,209,898 | +0.02(+0.12%) |
Nov 05, 2014 | 14.39 | 14.39 | 14.13 | 14.25 | 2,862,619 | -0.08(-0.55%) |
Nov 04, 2014 | 14.38 | 14.51 | 14.19 | 14.32 | 1,834,055 | -0.06(-0.42%) |
Nov 03, 2014 | 14.72 | 14.72 | 14.32 | 14.39 | 4,056,017 | -0.28(-1.90%) |
Oct 31, 2014 | 14.39 | 14.69 | 14.30 | 14.66 | 8,169,481 | +0.49(+3.44%) |
Oct 30, 2014 | 14.06 | 14.22 | 13.85 | 14.18 | 11,256,375 | +0.70(+5.16%) |
Oct 29, 2014 | 13.55 | 13.55 | 13.27 | 13.48 | 3,368,866 | -0.10(-0.70%) |
Oct 28, 2014 | 13.43 | 13.71 | 13.35 | 13.58 | 2,442,192 | +0.23(+1.70%) |
Oct 27, 2014 | 13.31 | 13.39 | 13.34 | 13.35 | 1,799,791 | +0.01(+0.07%) |
Oct 24, 2014 | 13.21 | 13.45 | 13.13 | 13.34 | 1,741,536 | +0.13(+0.99%) |
Oct 23, 2014 | 13.45 | 13.53 | 13.18 | 13.21 | 3,277,352 | -0.10(-0.72%) |
Oct 22, 2014 | 13.53 | 13.58 | 13.25 | 13.31 | 3,212,779 | -0.18(-1.36%) |
Oct 21, 2014 | 13.57 | 13.63 | 13.41 | 13.49 | 4,398,388 | -0.01(-0.06%) |
Oct 20, 2014 | 13.40 | 13.45 | 13.39 | 13.50 | 4,029,517 | +0.08(+0.58%) |
Oct 17, 2014 | 13.12 | 13.54 | 12.95 | 13.42 | 8,962,357 | +0.46(+3.56%) |
Oct 16, 2014 | 12.53 | 13.19 | 12.48 | 12.96 | 2,981,808 | +0.26(+2.06%) |
Oct 15, 2014 | 12.46 | 12.75 | 12.18 | 12.70 | 3,955,391 | +0.12(+0.97%) |
Oct 14, 2014 | 12.44 | 12.74 | 12.41 | 12.57 | 3,561,085 | +0.19(+1.55%) |
Oct 13, 2014 | 12.52 | 12.67 | 12.34 | 12.38 | 3,577,019 | -0.09(-0.70%) |
Oct 10, 2014 | 12.25 | 12.60 | 12.21 | 12.47 | 2,901,646 | +0.14(+1.13%) |
Oct 09, 2014 | 12.77 | 12.79 | 12.27 | 12.33 | 2,580,446 | -0.46(-3.61%) |
Oct 08, 2014 | 12.37 | 12.79 | 12.31 | 12.79 | 3,217,410 | +0.42(+3.38%) |
Oct 07, 2014 | 12.44 | 12.56 | 12.29 | 12.37 | 1,866,529 | -0.12(-0.97%) |
Oct 06, 2014 | 12.57 | 12.61 | 12.44 | 12.50 | 1,270,226 | -0.08(-0.62%) |
Oct 03, 2014 | 12.57 | 12.70 | 12.56 | 12.57 | 1,361,113 | +0.14(+1.12%) |
Oct 02, 2014 | 12.32 | 12.50 | 12.15 | 12.44 | 2,315,787 | +0.10(+0.78%) |
Oct 01, 2014 | 12.41 | 12.45 | 12.21 | 12.34 | 2,571,702 | -0.07(-0.56%) |
Sep 30, 2014 | 12.52 | 12.54 | 12.32 | 12.41 | 2,617,660 | -0.10(-0.77%) |
Sep 29, 2014 | 12.39 | 12.57 | 12.33 | 12.51 | 1,277,404 | -0.01(-0.07%) |
Sep 26, 2014 | 12.48 | 12.58 | 12.47 | 12.51 | 1,966,456 | +0.04(+0.35%) |
Sep 25, 2014 | 12.52 | 12.59 | 12.34 | 12.47 | 1,717,837 | -0.10(-0.83%) |
Sep 24, 2014 | 12.53 | 12.64 | 12.50 | 12.57 | 1,241,333 | +0.04(+0.35%) |
Sep 23, 2014 | 12.69 | 12.71 | 12.48 | 12.53 | 2,377,954 | -0.18(-1.44%) |
Sep 22, 2014 | 12.78 | 12.94 | 12.65 | 12.71 | 2,246,769 | -0.13(-1.02%) |
Sep 19, 2014 | 12.98 | 13.00 | 12.74 | 12.84 | 2,708,623 | -0.11(-0.87%) |
Sep 18, 2014 | 12.92 | 13.08 | 12.84 | 12.96 | 2,194,358 | +0.05(+0.40%) |
Sep 17, 2014 | 12.78 | 13.18 | 12.73 | 12.91 | 5,433,848 | +0.26(+2.06%) |
Sep 16, 2014 | 12.71 | 12.80 | 12.58 | 12.64 | 1,962,349 | -0.06(-0.48%) |
Sep 15, 2014 | 12.78 | 12.79 | 12.57 | 12.71 | 3,125,902 | -0.09(-0.68%) |
Sep 12, 2014 | 12.90 | 12.99 | 12.74 | 12.79 | 4,190,243 | -0.07(-0.54%) |
Sep 11, 2014 | 12.84 | 12.95 | 12.78 | 12.86 | 2,878,232 | -0.02(-0.14%) |
Sep 10, 2014 | 12.80 | 12.91 | 12.68 | 12.88 | 2,369,804 | +0.05(+0.41%) |
Sep 09, 2014 | 12.93 | 12.93 | 12.71 | 12.83 | 3,418,246 | -0.11(-0.87%) |
Sep 08, 2014 | 12.72 | 12.95 | 12.62 | 12.94 | 3,026,689 | +0.23(+1.85%) |
Sep 05, 2014 | 12.70 | 12.77 | 12.49 | 12.71 | 3,260,152 | -0.04(-0.34%) |
Sep 04, 2014 | 12.67 | 12.88 | 12.67 | 12.75 | 3,826,980 | +0.08(+0.62%) |
Sep 03, 2014 | 12.80 | 12.89 | 12.63 | 12.67 | 1,895,775 | -0.10(-0.75%) |
Sep 02, 2014 | 12.66 | 12.93 | 12.63 | 12.77 | 3,117,719 | +0.10(+0.76%) |
Aug 29, 2014 | 12.52 | 12.67 | 12.67 | 12.67 | 1,648,389 | +0.16(+1.25%) |
Aug 28, 2014 | 12.48 | 12.59 | 12.35 | 12.51 | 1,389,087 | -0.01(-0.07%) |
Aug 27, 2014 | 12.53 | 12.62 | 12.52 | 12.52 | 1,001,469 | -0.01(-0.07%) |
Aug 26, 2014 | 12.43 | 12.58 | 12.37 | 12.53 | 1,619,489 | +0.15(+1.19%) |
Aug 25, 2014 | 12.49 | 12.53 | 12.39 | 12.38 | 1,128,051 | -0.04(-0.35%) |
Aug 22, 2014 | 12.39 | 12.51 | 12.31 | 12.43 | 1,498,089 | -0.02(-0.14%) |
Aug 21, 2014 | 12.43 | 12.51 | 12.36 | 12.44 | 1,600,413 | +0.04(+0.30%) |
Aug 20, 2014 | 12.47 | 12.51 | 12.32 | 12.41 | 2,165,192 | -0.14(-1.11%) |
Aug 19, 2014 | 12.44 | 12.69 | 12.44 | 12.55 | 3,002,706 | +0.10(+0.84%) |
Aug 18, 2014 | 12.49 | 12.58 | 12.39 | 12.44 | 3,073,729 | +0.03(+0.28%) |
Aug 15, 2014 | 12.36 | 12.55 | 12.28 | 12.41 | 4,572,238 | +0.12(+0.99%) |
Aug 14, 2014 | 11.90 | 12.37 | 11.90 | 12.29 | 5,760,691 | +0.37(+3.07%) |
Aug 13, 2014 | 11.81 | 12.03 | 11.77 | 11.92 | 3,393,491 | +0.11(+0.96%) |
Aug 12, 2014 | 11.76 | 11.82 | 11.66 | 11.81 | 2,685,043 | +0.02(+0.15%) |
Aug 11, 2014 | 11.70 | 13.53 | 11.70 | 11.79 | 3,643,910 | +0.11(+0.97%) |
Aug 08, 2014 | 11.69 | 11.96 | 11.54 | 11.68 | 4,063,282 | +0.00(+0.00%) |
Aug 07, 2014 | 11.60 | 11.91 | 11.42 | 11.68 | 10,573,377 | +0.58(+5.25%) |
Aug 06, 2014 | 10.88 | 11.14 | 10.82 | 11.09 | 5,584,937 | +0.22(+2.00%) |
Aug 05, 2014 | 10.81 | 11.14 | 10.72 | 10.88 | 5,844,783 | +0.04(+0.40%) |
Aug 04, 2014 | 10.91 | 11.02 | 10.60 | 10.83 | 4,764,620 | -0.10(-0.88%) |
Aug 01, 2014 | 11.03 | 11.16 | 10.74 | 10.93 | 4,193,272 | -0.09(-0.79%) |
Jul 31, 2014 | 11.09 | 11.20 | 10.86 | 11.02 | 7,316,100 | -0.20(-1.79%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.22 | 2,963,661 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.25 | 11.26 | 2,533,466 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,175 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,606,773 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.62 | 11.38 | 11.52 | 2,500,794 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,692,709 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.29 | 11.40 | 3,007,408 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.49 | 11.30 | 11.38 | 2,745,826 | -0.08(-0.68%) |
Jul 18, 2014 | 11.28 | 11.53 | 11.28 | 11.46 | 4,625,001 | +0.17(+1.54%) |
Jul 17, 2014 | 11.29 | 11.55 | 11.17 | 11.29 | 6,462,797 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,150,563 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,456,447 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,338 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,684,994 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.95 | 12.66 | 7,934,818 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,395 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,238,535 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,589,248 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,741 | -0.10(-0.81%) |
Jul 02, 2014 | 12.83 | 13.10 | 12.82 | 12.87 | 5,376,877 | +0.10(+0.75%) |
Jul 01, 2014 | 12.89 | 13.08 | 12.76 | 12.77 | 4,416,102 | -0.11(-0.88%) |
Jun 30, 2014 | 12.96 | 12.98 | 12.71 | 12.89 | 4,957,564 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.03 | 3,970,551 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.16 | 2,441,461 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,776,877 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.16 | 3,981,478 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,121 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,966,213 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,342 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,445 | +0.01(+0.06%) |
Jun 17, 2014 | 13.16 | 13.48 | 13.09 | 13.43 | 3,162,925 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.30 | 13.12 | 13.20 | 1,606,926 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.23 | 12.93 | 13.18 | 2,509,579 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,070,674 | -0.21(-1.58%) |
Jun 11, 2014 | 13.23 | 13.26 | 13.05 | 13.22 | 2,875,792 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,314 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.56 | 13.16 | 13.29 | 4,938,718 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,241,289 | +0.38(+3.02%) |
Jun 04, 2014 | 12.69 | 12.91 | 12.58 | 12.68 | 5,948,769 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,488,535 | +0.25(+2.02%) |
Jun 02, 2014 | 12.60 | 12.60 | 12.34 | 12.47 | 2,583,898 | -0.08(-0.62%) |
May 30, 2014 | 12.60 | 12.72 | 12.39 | 12.55 | 4,994,484 | -0.06(-0.48%) |
May 29, 2014 | 12.52 | 12.62 | 12.27 | 12.61 | 6,391,114 | +0.17(+1.33%) |
May 28, 2014 | 12.49 | 12.65 | 12.40 | 12.44 | 2,673,944 | -0.10(-0.76%) |
May 27, 2014 | 12.49 | 12.66 | 12.36 | 12.54 | 2,615,120 | +0.15(+1.19%) |
May 23, 2014 | 12.27 | 12.39 | 12.39 | 12.39 | 1,931,177 | +0.07(+0.56%) |
May 22, 2014 | 12.36 | 12.41 | 12.18 | 12.32 | 1,944,881 | +0.04(+0.30%) |
May 21, 2014 | 12.48 | 12.56 | 12.19 | 12.28 | 2,546,486 | -0.12(-0.98%) |
May 20, 2014 | 12.44 | 12.54 | 12.24 | 12.41 | 3,171,518 | -0.03(-0.28%) |
May 19, 2014 | 12.34 | 12.64 | 12.27 | 12.44 | 3,358,211 | +0.13(+1.06%) |
May 16, 2014 | 12.41 | 12.50 | 12.19 | 12.31 | 4,991,131 | -0.14(-1.12%) |
May 15, 2014 | 12.68 | 12.70 | 12.17 | 12.45 | 6,888,380 | -0.34(-2.65%) |
May 14, 2014 | 12.96 | 12.99 | 12.75 | 12.79 | 3,113,217 | -0.15(-1.14%) |
May 13, 2014 | 12.79 | 12.95 | 12.76 | 12.94 | 4,269,491 | +0.17(+1.36%) |
May 12, 2014 | 12.88 | 13.02 | 12.75 | 12.76 | 4,925,614 | -0.02(-0.14%) |
May 09, 2014 | 12.74 | 12.91 | 12.62 | 12.78 | 3,747,804 | -0.03(-0.20%) |
May 08, 2014 | 13.04 | 13.23 | 12.64 | 12.81 | 20,854,448 | -0.10(-0.74%) |
May 07, 2014 | 12.49 | 13.11 | 12.31 | 12.90 | 11,606,361 | +0.68(+5.55%) |
May 06, 2014 | 12.38 | 12.47 | 12.16 | 12.22 | 4,048,576 | -0.22(-1.75%) |
May 05, 2014 | 12.29 | 12.48 | 12.21 | 12.44 | 2,574,322 | +0.03(+0.21%) |
May 02, 2014 | 12.20 | 12.43 | 12.12 | 12.41 | 2,248,057 | +0.25(+2.07%) |