Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.23 | 11.50 | 10.86 | 10.91 | 58,594 | -0.43(-3.76%) |
Apr 29, 2015 | 11.44 | 11.76 | 11.33 | 11.34 | 36,030 | -0.21(-1.84%) |
Apr 28, 2015 | 11.35 | 11.57 | 11.31 | 11.55 | 42,814 | +0.19(+1.71%) |
Apr 27, 2015 | 11.69 | 11.82 | 11.30 | 11.35 | 106,214 | -0.19(-1.68%) |
Apr 24, 2015 | 11.26 | 11.80 | 11.26 | 11.55 | 153,296 | +0.40(+3.57%) |
Apr 23, 2015 | 10.69 | 11.20 | 10.55 | 11.15 | 108,129 | +0.39(+3.61%) |
Apr 22, 2015 | 10.74 | 10.82 | 10.56 | 10.76 | 41,721 | +0.01(+0.09%) |
Apr 21, 2015 | 10.95 | 10.95 | 10.72 | 10.75 | 35,741 | -0.17(-1.52%) |
Apr 20, 2015 | 10.90 | 11.03 | 10.80 | 10.92 | 102,427 | +0.06(+0.51%) |
Apr 17, 2015 | 10.56 | 11.11 | 10.45 | 10.86 | 346,683 | +0.51(+4.92%) |
Apr 16, 2015 | 10.19 | 10.36 | 10.12 | 10.36 | 72,044 | +0.10(+0.99%) |
Apr 15, 2015 | 10.18 | 10.28 | 10.10 | 10.25 | 78,414 | +0.07(+0.73%) |
Apr 14, 2015 | 10.11 | 10.20 | 10.09 | 10.18 | 28,067 | +0.06(+0.55%) |
Apr 13, 2015 | 10.11 | 10.19 | 10.09 | 10.12 | 89,689 | -0.02(-0.18%) |
Apr 10, 2015 | 10.10 | 10.16 | 10.07 | 10.14 | 55,659 | +0.08(+0.83%) |
Apr 09, 2015 | 10.24 | 10.29 | 9.995 | 10.06 | 87,451 | -0.21(-2.07%) |
Apr 08, 2015 | 10.30 | 10.32 | 10.20 | 10.27 | 42,253 | -0.01(-0.09%) |
Apr 07, 2015 | 10.24 | 10.54 | 10.23 | 10.28 | 127,172 | +0.02(+0.18%) |
Apr 06, 2015 | 9.995 | 10.26 | 9.995 | 10.26 | 119,313 | +0.19(+1.84%) |
Apr 02, 2015 | 10.25 | 10.08 | 10.08 | 10.08 | 62,566 | -0.12(-1.18%) |
Apr 01, 2015 | 9.754 | 10.20 | 9.754 | 10.20 | 113,882 | +0.38(+3.86%) |
Mar 31, 2015 | 9.532 | 9.856 | 9.439 | 9.819 | 192,870 | +0.21(+2.22%) |
Mar 30, 2015 | 9.634 | 10.18 | 9.513 | 9.606 | 298,624 | +0.09(+0.97%) |
Mar 27, 2015 | 9.939 | 10.07 | 9.486 | 9.513 | 439,257 | -0.45(-4.55%) |
Mar 26, 2015 | 10.30 | 10.52 | 9.930 | 9.967 | 298,790 | -0.41(-3.92%) |
Mar 25, 2015 | 11.02 | 11.06 | 10.34 | 10.37 | 283,284 | -0.65(-5.88%) |
Mar 24, 2015 | 10.99 | 11.06 | 10.98 | 11.02 | 62,922 | +0.00(+0.00%) |
Mar 23, 2015 | 11.13 | 11.15 | 10.99 | 11.02 | 143,118 | -0.14(-1.24%) |
Mar 20, 2015 | 11.22 | 11.38 | 11.15 | 11.16 | 276,245 | -0.05(-0.41%) |
Mar 19, 2015 | 11.11 | 11.22 | 11.11 | 11.21 | 50,310 | +0.08(+0.75%) |
Mar 18, 2015 | 11.11 | 11.21 | 11.08 | 11.12 | 57,170 | +0.00(+0.00%) |
Mar 17, 2015 | 11.11 | 11.13 | 11.05 | 11.12 | 108,333 | +0.05(+0.47%) |
Mar 16, 2015 | 11.38 | 11.38 | 11.04 | 11.07 | 87,011 | -0.21(-1.88%) |
Mar 13, 2015 | 11.27 | 11.30 | 11.04 | 11.28 | 82,345 | -0.04(-0.33%) |
Mar 12, 2015 | 11.06 | 11.36 | 11.06 | 11.32 | 127,776 | +0.29(+2.67%) |
Mar 11, 2015 | 10.67 | 11.06 | 10.64 | 11.03 | 136,929 | +0.30(+2.83%) |
Mar 10, 2015 | 10.89 | 11.04 | 10.66 | 10.72 | 146,156 | -0.41(-3.72%) |
Mar 09, 2015 | 11.64 | 11.64 | 10.95 | 11.14 | 209,949 | -0.51(-4.35%) |
Mar 06, 2015 | 11.61 | 11.73 | 11.60 | 11.64 | 100,828 | -0.12(-1.02%) |
Mar 05, 2015 | 12.65 | 12.98 | 11.34 | 11.76 | 492,338 | -1.63(-12.16%) |
Mar 04, 2015 | 13.61 | 13.68 | 13.35 | 13.39 | 31,935 | -0.31(-2.28%) |
Mar 03, 2015 | 13.33 | 13.81 | 13.33 | 13.70 | 59,021 | +0.29(+2.13%) |
Mar 02, 2015 | 13.01 | 13.53 | 13.01 | 13.42 | 35,825 | +0.32(+2.46%) |
Feb 27, 2015 | 13.30 | 13.51 | 13.08 | 13.10 | 26,608 | -0.18(-1.39%) |
Feb 26, 2015 | 13.02 | 13.44 | 13.02 | 13.28 | 30,958 | +0.20(+1.55%) |
Feb 25, 2015 | 13.14 | 13.44 | 12.98 | 13.08 | 33,121 | -0.13(-0.98%) |
Feb 24, 2015 | 13.13 | 13.35 | 13.00 | 13.21 | 58,728 | +0.05(+0.35%) |
Feb 23, 2015 | 13.17 | 13.79 | 13.05 | 13.16 | 39,240 | -0.13(-0.97%) |
Feb 20, 2015 | 13.37 | 13.44 | 13.24 | 13.29 | 43,670 | -0.16(-1.16%) |
Feb 19, 2015 | 13.61 | 13.70 | 13.38 | 13.45 | 20,281 | -0.24(-1.75%) |
Feb 18, 2015 | 13.64 | 13.76 | 13.51 | 13.69 | 23,764 | +0.03(+0.20%) |
Feb 17, 2015 | 13.57 | 13.81 | 13.55 | 13.66 | 36,176 | +0.13(+0.95%) |
Feb 13, 2015 | 13.28 | 13.53 | 13.53 | 13.53 | 66,279 | +0.21(+1.59%) |
Feb 12, 2015 | 13.27 | 13.46 | 13.23 | 13.32 | 26,218 | +0.12(+0.91%) |
Feb 11, 2015 | 13.24 | 13.32 | 13.16 | 13.20 | 22,020 | -0.04(-0.28%) |
Feb 10, 2015 | 13.22 | 13.43 | 13.03 | 13.23 | 28,833 | -0.06(-0.48%) |
Feb 09, 2015 | 13.35 | 13.57 | 13.27 | 13.30 | 35,530 | -0.13(-0.96%) |
Feb 06, 2015 | 13.45 | 13.55 | 13.26 | 13.43 | 36,152 | +0.02(+0.14%) |
Feb 05, 2015 | 13.31 | 13.53 | 13.11 | 13.41 | 34,055 | +0.18(+1.39%) |
Feb 04, 2015 | 13.32 | 13.45 | 13.15 | 13.23 | 44,696 | -0.19(-1.44%) |
Feb 03, 2015 | 13.23 | 13.52 | 13.20 | 13.42 | 35,346 | +0.24(+1.82%) |
Feb 02, 2015 | 12.65 | 13.18 | 12.55 | 13.18 | 31,918 | +0.55(+4.37%) |
Jan 30, 2015 | 12.67 | 13.00 | 12.55 | 12.63 | 51,404 | -0.18(-1.44%) |
Jan 29, 2015 | 12.55 | 12.83 | 12.42 | 12.81 | 58,014 | +0.25(+1.98%) |
Jan 28, 2015 | 12.78 | 12.78 | 12.47 | 12.56 | 65,701 | -0.18(-1.44%) |
Jan 27, 2015 | 12.67 | 12.88 | 12.52 | 12.75 | 37,733 | -0.14(-1.07%) |
Jan 26, 2015 | 12.70 | 12.88 | 12.33 | 12.88 | 64,562 | +0.11(+0.87%) |
Jan 23, 2015 | 12.79 | 12.84 | 12.58 | 12.77 | 26,805 | -0.02(-0.14%) |
Jan 22, 2015 | 12.81 | 12.88 | 12.50 | 12.79 | 58,904 | +0.12(+0.94%) |
Jan 21, 2015 | 12.72 | 12.74 | 12.24 | 12.67 | 37,659 | -0.13(-1.01%) |
Jan 20, 2015 | 12.69 | 12.88 | 12.46 | 12.80 | 73,716 | +0.07(+0.58%) |
Jan 16, 2015 | 12.58 | 12.83 | 12.51 | 12.73 | 47,378 | +0.09(+0.73%) |
Jan 15, 2015 | 12.79 | 12.80 | 12.52 | 12.64 | 39,959 | -0.17(-1.37%) |
Jan 14, 2015 | 12.96 | 13.11 | 12.61 | 12.81 | 76,242 | -0.36(-2.73%) |
Jan 13, 2015 | 13.36 | 13.48 | 12.86 | 13.17 | 56,499 | -0.13(-0.97%) |
Jan 12, 2015 | 13.46 | 13.47 | 13.27 | 13.30 | 69,367 | -0.25(-1.83%) |
Jan 09, 2015 | 13.86 | 13.86 | 13.50 | 13.55 | 133,652 | -0.37(-2.65%) |
Jan 08, 2015 | 13.92 | 13.95 | 13.67 | 13.92 | 33,423 | +0.08(+0.60%) |
Jan 07, 2015 | 13.76 | 13.89 | 13.58 | 13.83 | 57,976 | +0.14(+1.01%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.36 | 13.69 | 55,103 | -0.06(-0.47%) |
Jan 05, 2015 | 14.03 | 14.17 | 13.56 | 13.76 | 32,821 | -0.40(-2.80%) |
Jan 02, 2015 | 14.44 | 14.44 | 13.87 | 14.15 | 28,246 | -0.15(-1.03%) |
Dec 31, 2014 | 14.54 | 14.30 | 14.30 | 14.30 | 70,191 | -0.24(-1.65%) |
Dec 30, 2014 | 14.51 | 14.54 | 14.24 | 14.54 | 55,611 | +0.04(+0.25%) |
Dec 29, 2014 | 14.45 | 14.54 | 14.38 | 14.50 | 45,361 | +0.02(+0.13%) |
Dec 26, 2014 | 14.52 | 14.54 | 14.41 | 14.49 | 19,528 | +0.05(+0.32%) |
Dec 24, 2014 | 14.41 | 14.44 | 14.44 | 14.44 | 30,314 | -0.08(-0.57%) |
Dec 23, 2014 | 14.45 | 14.63 | 14.22 | 14.52 | 167,859 | +0.07(+0.51%) |
Dec 22, 2014 | 13.46 | 14.45 | 13.35 | 14.45 | 158,157 | +0.97(+7.17%) |
Dec 19, 2014 | 13.51 | 13.52 | 12.95 | 13.48 | 111,930 | -0.09(-0.68%) |
Dec 18, 2014 | 13.47 | 13.64 | 13.31 | 13.57 | 43,022 | +0.25(+1.86%) |
Dec 17, 2014 | 12.76 | 13.41 | 12.75 | 13.33 | 68,468 | +0.59(+4.62%) |
Dec 16, 2014 | 12.65 | 13.22 | 12.65 | 12.74 | 56,311 | +0.14(+1.09%) |
Dec 15, 2014 | 12.84 | 12.93 | 12.60 | 12.60 | 39,403 | -0.14(-1.08%) |
Dec 12, 2014 | 12.76 | 13.09 | 12.67 | 12.74 | 49,285 | -0.24(-1.84%) |
Dec 11, 2014 | 12.96 | 13.31 | 12.90 | 12.98 | 58,604 | +0.10(+0.78%) |
Dec 10, 2014 | 13.13 | 13.47 | 12.81 | 12.88 | 67,945 | -0.42(-3.17%) |
Dec 09, 2014 | 12.60 | 13.34 | 12.60 | 13.30 | 44,807 | +0.54(+4.24%) |
Dec 08, 2014 | 12.92 | 13.03 | 12.65 | 12.76 | 48,279 | -0.25(-1.90%) |
Dec 05, 2014 | 12.90 | 13.18 | 12.90 | 13.00 | 48,705 | +0.08(+0.64%) |
Dec 04, 2014 | 13.11 | 13.17 | 12.81 | 12.92 | 42,828 | -0.24(-1.81%) |
Dec 03, 2014 | 13.00 | 13.45 | 12.93 | 13.16 | 51,748 | +0.12(+0.91%) |
Dec 02, 2014 | 12.72 | 13.10 | 12.68 | 13.04 | 35,052 | +0.30(+2.37%) |
Dec 01, 2014 | 12.98 | 13.19 | 12.73 | 12.74 | 71,903 | -0.24(-1.84%) |
Nov 28, 2014 | 13.38 | 13.38 | 12.94 | 12.98 | 58,561 | -0.45(-3.34%) |
Nov 26, 2014 | 13.01 | 13.42 | 13.42 | 13.42 | 41,686 | +0.38(+2.88%) |
Nov 25, 2014 | 13.09 | 13.15 | 12.56 | 13.05 | 73,557 | -0.09(-0.70%) |
Nov 24, 2014 | 12.50 | 13.14 | 12.46 | 13.14 | 81,816 | +0.67(+5.36%) |
Nov 21, 2014 | 12.79 | 12.79 | 12.37 | 12.47 | 62,401 | -0.08(-0.66%) |
Nov 20, 2014 | 12.51 | 12.59 | 12.41 | 12.55 | 79,663 | -0.05(-0.36%) |
Nov 19, 2014 | 13.01 | 13.01 | 12.49 | 12.60 | 54,503 | -0.48(-3.64%) |
Nov 18, 2014 | 12.99 | 13.49 | 12.88 | 13.08 | 63,195 | +0.15(+1.13%) |
Nov 17, 2014 | 13.26 | 13.26 | 12.82 | 12.93 | 93,892 | -0.39(-2.96%) |
Nov 14, 2014 | 13.35 | 13.60 | 13.15 | 13.32 | 71,282 | -0.05(-0.41%) |
Nov 13, 2014 | 13.56 | 13.64 | 13.22 | 13.38 | 56,404 | -0.16(-1.15%) |
Nov 12, 2014 | 13.55 | 13.79 | 13.51 | 13.53 | 53,234 | -0.09(-0.67%) |
Nov 11, 2014 | 13.64 | 13.71 | 13.54 | 13.63 | 40,760 | -0.08(-0.60%) |
Nov 10, 2014 | 12.92 | 13.75 | 12.85 | 13.71 | 80,502 | +0.68(+5.20%) |
Nov 07, 2014 | 13.02 | 13.07 | 12.66 | 13.03 | 61,237 | -0.05(-0.42%) |
Nov 06, 2014 | 13.26 | 13.33 | 12.96 | 13.09 | 40,016 | -0.07(-0.56%) |
Nov 05, 2014 | 12.88 | 13.41 | 12.72 | 13.16 | 91,913 | +0.35(+2.72%) |
Nov 04, 2014 | 12.82 | 12.95 | 12.60 | 12.81 | 48,115 | -0.10(-0.78%) |
Nov 03, 2014 | 13.11 | 13.24 | 12.87 | 12.91 | 31,141 | -0.21(-1.61%) |
Oct 31, 2014 | 13.17 | 13.24 | 13.01 | 13.12 | 89,747 | +0.26(+1.99%) |
Oct 30, 2014 | 12.38 | 13.13 | 12.34 | 12.87 | 97,917 | +0.43(+3.46%) |
Oct 29, 2014 | 12.45 | 12.60 | 12.25 | 12.44 | 35,892 | -0.04(-0.29%) |
Oct 28, 2014 | 11.92 | 12.53 | 11.92 | 12.47 | 81,522 | +0.58(+4.85%) |
Oct 27, 2014 | 11.75 | 12.00 | 11.89 | 11.89 | 45,839 | +0.00(+0.00%) |
Oct 24, 2014 | 11.96 | 11.97 | 11.79 | 11.89 | 57,079 | -0.03(-0.23%) |
Oct 23, 2014 | 11.97 | 12.10 | 11.80 | 11.92 | 56,400 | +0.04(+0.31%) |
Oct 22, 2014 | 11.90 | 12.02 | 11.83 | 11.89 | 82,156 | -0.03(-0.23%) |
Oct 21, 2014 | 11.83 | 12.05 | 11.78 | 11.91 | 52,867 | +0.09(+0.77%) |
Oct 20, 2014 | 11.65 | 11.89 | 11.65 | 11.82 | 56,328 | +0.07(+0.62%) |
Oct 17, 2014 | 12.22 | 12.23 | 11.68 | 11.75 | 232,021 | -0.27(-2.21%) |
Oct 16, 2014 | 11.52 | 12.14 | 11.48 | 12.01 | 98,821 | +0.40(+3.47%) |
Oct 15, 2014 | 11.49 | 11.81 | 11.42 | 11.61 | 104,964 | -0.07(-0.63%) |
Oct 14, 2014 | 11.78 | 11.90 | 11.62 | 11.68 | 64,232 | -0.03(-0.23%) |
Oct 13, 2014 | 11.50 | 12.00 | 11.44 | 11.71 | 48,155 | +0.18(+1.59%) |
Oct 10, 2014 | 11.60 | 11.81 | 11.42 | 11.53 | 89,868 | -0.16(-1.33%) |
Oct 09, 2014 | 12.11 | 12.11 | 11.67 | 11.68 | 49,643 | -0.50(-4.14%) |
Oct 08, 2014 | 11.72 | 12.37 | 11.68 | 12.19 | 131,311 | +0.40(+3.42%) |
Oct 07, 2014 | 11.87 | 11.95 | 11.74 | 11.78 | 56,836 | -0.17(-1.46%) |
Oct 06, 2014 | 11.93 | 12.33 | 11.93 | 11.96 | 47,221 | +0.01(+0.08%) |
Oct 03, 2014 | 12.16 | 12.41 | 11.89 | 11.95 | 107,024 | -0.05(-0.46%) |
Oct 02, 2014 | 12.01 | 12.50 | 11.93 | 12.00 | 84,783 | +0.02(+0.15%) |
Oct 01, 2014 | 12.30 | 12.37 | 11.93 | 11.99 | 260,869 | -0.29(-2.39%) |
Sep 30, 2014 | 12.47 | 12.55 | 12.28 | 12.28 | 116,581 | -0.14(-1.11%) |
Sep 29, 2014 | 12.42 | 12.51 | 12.37 | 12.42 | 68,728 | -0.06(-0.51%) |
Sep 26, 2014 | 12.56 | 12.62 | 12.38 | 12.48 | 52,693 | -0.08(-0.66%) |
Sep 25, 2014 | 12.42 | 12.72 | 12.42 | 12.56 | 66,559 | +0.13(+1.03%) |
Sep 24, 2014 | 12.46 | 12.60 | 12.41 | 12.44 | 56,825 | -0.04(-0.29%) |
Sep 23, 2014 | 12.63 | 12.67 | 12.45 | 12.47 | 59,025 | -0.25(-1.95%) |
Sep 22, 2014 | 12.62 | 12.75 | 12.55 | 12.72 | 68,868 | +0.00(+0.00%) |
Sep 19, 2014 | 12.98 | 13.10 | 12.68 | 12.72 | 133,115 | -0.21(-1.63%) |
Sep 18, 2014 | 12.86 | 13.03 | 12.86 | 12.93 | 34,609 | +0.09(+0.71%) |
Sep 17, 2014 | 13.01 | 13.19 | 12.82 | 12.84 | 63,568 | -0.18(-1.41%) |
Sep 16, 2014 | 12.98 | 13.17 | 12.94 | 13.02 | 40,662 | -0.02(-0.14%) |
Sep 15, 2014 | 13.31 | 13.45 | 13.03 | 13.04 | 55,894 | -0.26(-1.93%) |
Sep 12, 2014 | 13.21 | 13.34 | 13.12 | 13.30 | 64,446 | +0.12(+0.90%) |
Sep 11, 2014 | 12.99 | 13.24 | 12.92 | 13.18 | 81,638 | +0.09(+0.70%) |
Sep 10, 2014 | 12.96 | 13.12 | 12.87 | 13.09 | 30,048 | +0.17(+1.34%) |
Sep 09, 2014 | 13.19 | 13.19 | 12.91 | 12.91 | 36,611 | -0.34(-2.55%) |
Sep 08, 2014 | 13.00 | 13.40 | 12.88 | 13.25 | 65,550 | +0.27(+2.11%) |
Sep 05, 2014 | 12.75 | 13.21 | 12.75 | 12.98 | 78,331 | +0.16(+1.28%) |
Sep 04, 2014 | 12.84 | 13.15 | 12.78 | 12.81 | 98,588 | +0.04(+0.29%) |
Sep 03, 2014 | 13.21 | 13.21 | 12.76 | 12.78 | 46,696 | -0.33(-2.51%) |
Sep 02, 2014 | 12.91 | 13.15 | 12.81 | 13.10 | 54,721 | +0.27(+2.13%) |
Aug 29, 2014 | 12.69 | 12.83 | 12.83 | 12.83 | 68,926 | +0.14(+1.08%) |
Aug 28, 2014 | 12.79 | 12.85 | 12.67 | 12.69 | 22,807 | -0.16(-1.28%) |
Aug 27, 2014 | 12.68 | 12.91 | 12.63 | 12.86 | 39,980 | +0.16(+1.29%) |
Aug 26, 2014 | 12.55 | 12.71 | 12.55 | 12.69 | 160,350 | +0.11(+0.87%) |
Aug 25, 2014 | 12.78 | 12.78 | 12.56 | 12.58 | 45,315 | -0.05(-0.36%) |
Aug 22, 2014 | 12.75 | 12.82 | 12.58 | 12.63 | 68,190 | -0.19(-1.50%) |
Aug 21, 2014 | 12.62 | 12.93 | 12.50 | 12.82 | 305,606 | +0.24(+1.89%) |
Aug 20, 2014 | 12.63 | 12.68 | 12.56 | 12.58 | 74,201 | -0.14(-1.08%) |
Aug 19, 2014 | 12.78 | 12.88 | 12.63 | 12.72 | 46,111 | -0.07(-0.57%) |
Aug 18, 2014 | 12.93 | 12.98 | 12.66 | 12.79 | 49,099 | +0.02(+0.14%) |
Aug 15, 2014 | 13.09 | 13.17 | 12.55 | 12.78 | 61,946 | -0.16(-1.20%) |
Aug 14, 2014 | 12.58 | 12.97 | 12.58 | 12.93 | 78,163 | +0.39(+3.13%) |
Aug 13, 2014 | 12.45 | 12.61 | 12.25 | 12.54 | 98,587 | +0.17(+1.40%) |
Aug 12, 2014 | 12.46 | 12.57 | 12.27 | 12.37 | 88,991 | -0.21(-1.67%) |
Aug 11, 2014 | 12.30 | 12.71 | 12.22 | 12.58 | 62,818 | +0.34(+2.76%) |
Aug 08, 2014 | 12.39 | 12.60 | 12.26 | 12.24 | 77,618 | -0.17(-1.40%) |
Aug 07, 2014 | 12.69 | 12.96 | 12.41 | 12.41 | 88,860 | -0.41(-3.20%) |
Aug 06, 2014 | 12.46 | 12.92 | 12.33 | 12.82 | 67,881 | +0.26(+2.03%) |
Aug 05, 2014 | 12.53 | 12.80 | 12.41 | 12.57 | 42,989 | -0.01(-0.07%) |
Aug 04, 2014 | 12.44 | 12.59 | 12.37 | 12.58 | 58,150 | +0.17(+1.40%) |
Aug 01, 2014 | 12.47 | 12.60 | 12.29 | 12.40 | 54,901 | +0.01(+0.07%) |
Jul 31, 2014 | 12.73 | 12.94 | 12.26 | 12.39 | 162,043 | -0.50(-3.89%) |
Jul 30, 2014 | 12.79 | 13.00 | 12.73 | 12.89 | 37,514 | +0.18(+1.44%) |
Jul 29, 2014 | 12.79 | 12.89 | 12.65 | 12.71 | 66,935 | -0.04(-0.29%) |
Jul 28, 2014 | 12.84 | 12.93 | 12.64 | 12.75 | 93,078 | -0.10(-0.78%) |
Jul 25, 2014 | 13.05 | 13.15 | 12.80 | 12.85 | 115,112 | -0.35(-2.63%) |
Jul 24, 2014 | 13.48 | 13.57 | 13.18 | 13.20 | 95,291 | -0.05(-0.35%) |
Jul 23, 2014 | 13.47 | 13.48 | 13.14 | 13.24 | 116,240 | -0.22(-1.63%) |
Jul 22, 2014 | 13.81 | 13.81 | 13.38 | 13.46 | 124,068 | -0.21(-1.54%) |
Jul 21, 2014 | 13.85 | 13.90 | 13.62 | 13.67 | 63,811 | -0.34(-2.41%) |
Jul 18, 2014 | 13.31 | 14.11 | 13.31 | 14.01 | 221,739 | +0.66(+4.92%) |
Jul 17, 2014 | 13.47 | 13.56 | 13.29 | 13.35 | 95,885 | -0.17(-1.28%) |
Jul 16, 2014 | 13.62 | 13.65 | 13.37 | 13.52 | 75,946 | -0.04(-0.27%) |
Jul 15, 2014 | 13.72 | 13.78 | 13.41 | 13.56 | 83,114 | -0.20(-1.46%) |
Jul 14, 2014 | 13.87 | 13.87 | 13.71 | 13.76 | 51,587 | +0.03(+0.20%) |
Jul 11, 2014 | 13.74 | 13.77 | 13.67 | 13.73 | 45,600 | +0.05(+0.33%) |
Jul 10, 2014 | 13.46 | 13.78 | 13.32 | 13.69 | 73,394 | +0.01(+0.07%) |
Jul 09, 2014 | 13.75 | 13.83 | 13.64 | 13.68 | 41,564 | +0.00(+0.00%) |
Jul 08, 2014 | 13.82 | 13.82 | 13.61 | 13.68 | 60,972 | -0.20(-1.45%) |
Jul 07, 2014 | 14.24 | 14.24 | 13.82 | 13.88 | 48,192 | -0.46(-3.18%) |
Jul 03, 2014 | 14.32 | 14.34 | 14.34 | 14.34 | 55,338 | +0.13(+0.90%) |
Jul 02, 2014 | 14.23 | 14.34 | 14.03 | 14.21 | 73,648 | -0.05(-0.38%) |
Jul 01, 2014 | 14.28 | 14.60 | 14.14 | 14.26 | 70,096 | +0.04(+0.26%) |
Jun 30, 2014 | 13.97 | 14.35 | 13.92 | 14.23 | 54,052 | +0.21(+1.50%) |
Jun 27, 2014 | 13.91 | 14.24 | 13.81 | 14.02 | 695,345 | -0.01(-0.07%) |
Jun 26, 2014 | 14.14 | 14.14 | 13.72 | 14.03 | 46,301 | -0.04(-0.26%) |
Jun 25, 2014 | 13.73 | 14.12 | 13.55 | 14.06 | 52,298 | +0.21(+1.52%) |
Jun 24, 2014 | 14.10 | 14.22 | 13.76 | 13.85 | 62,071 | -0.22(-1.56%) |
Jun 23, 2014 | 14.01 | 14.12 | 13.82 | 14.07 | 36,633 | +0.05(+0.39%) |
Jun 20, 2014 | 14.36 | 14.42 | 13.94 | 14.02 | 93,810 | -0.26(-1.82%) |
Jun 19, 2014 | 14.47 | 14.51 | 13.94 | 14.28 | 57,791 | -0.18(-1.23%) |
Jun 18, 2014 | 14.18 | 14.71 | 14.02 | 14.46 | 184,287 | +0.31(+2.19%) |
Jun 17, 2014 | 13.98 | 14.36 | 13.89 | 14.14 | 66,671 | +0.10(+0.71%) |
Jun 16, 2014 | 13.74 | 14.04 | 13.72 | 14.04 | 89,257 | +0.32(+2.33%) |
Jun 13, 2014 | 13.89 | 14.02 | 13.59 | 13.72 | 65,556 | -0.19(-1.38%) |
Jun 12, 2014 | 13.93 | 14.11 | 13.83 | 13.92 | 38,295 | -0.11(-0.78%) |
Jun 11, 2014 | 13.92 | 14.64 | 13.82 | 14.03 | 152,153 | -0.05(-0.32%) |
Jun 10, 2014 | 14.02 | 14.10 | 13.80 | 14.07 | 44,130 | +0.08(+0.58%) |
Jun 06, 2014 | 13.45 | 14.18 | 13.45 | 13.99 | 108,189 | +0.74(+5.56%) |
Jun 05, 2014 | 12.76 | 13.27 | 12.70 | 13.25 | 51,081 | +0.52(+4.07%) |
Jun 04, 2014 | 12.75 | 12.89 | 12.66 | 12.74 | 34,457 | -0.05(-0.36%) |
Jun 03, 2014 | 12.81 | 12.88 | 12.50 | 12.78 | 43,397 | -0.07(-0.57%) |
Jun 02, 2014 | 13.13 | 13.15 | 12.83 | 12.85 | 100,002 | -0.16(-1.26%) |
May 30, 2014 | 13.21 | 13.25 | 12.90 | 13.02 | 173,759 | -0.14(-1.04%) |
May 29, 2014 | 13.29 | 13.33 | 12.91 | 13.15 | 85,442 | -0.05(-0.34%) |
May 28, 2014 | 13.18 | 13.44 | 12.98 | 13.20 | 58,948 | +0.01(+0.07%) |
May 27, 2014 | 13.23 | 13.54 | 13.06 | 13.19 | 60,481 | +0.09(+0.69%) |
May 23, 2014 | 12.83 | 13.10 | 13.10 | 13.10 | 98,787 | +0.39(+3.08%) |
May 22, 2014 | 12.44 | 12.72 | 12.42 | 12.71 | 22,475 | +0.27(+2.19%) |
May 21, 2014 | 12.41 | 12.56 | 12.17 | 12.44 | 41,378 | +0.05(+0.44%) |
May 20, 2014 | 12.60 | 12.61 | 12.34 | 12.38 | 107,722 | -0.25(-2.01%) |
May 19, 2014 | 12.15 | 12.67 | 12.15 | 12.64 | 102,885 | +0.40(+3.27%) |
May 16, 2014 | 12.04 | 12.26 | 11.97 | 12.24 | 101,976 | +0.18(+1.51%) |
May 15, 2014 | 11.97 | 12.16 | 11.84 | 12.05 | 142,591 | -0.03(-0.23%) |
May 14, 2014 | 12.19 | 12.31 | 11.98 | 12.08 | 152,979 | -0.11(-0.89%) |
May 13, 2014 | 12.28 | 12.46 | 12.16 | 12.19 | 234,531 | -0.25(-2.05%) |
May 12, 2014 | 12.36 | 12.59 | 12.00 | 12.44 | 319,422 | +0.19(+1.56%) |
May 09, 2014 | 12.66 | 12.82 | 12.15 | 12.25 | 257,065 | -0.55(-4.33%) |
May 08, 2014 | 13.06 | 13.94 | 12.73 | 12.81 | 165,633 | -0.42(-3.16%) |
May 07, 2014 | 13.61 | 13.61 | 12.90 | 13.23 | 145,839 | -0.29(-2.15%) |
May 06, 2014 | 14.01 | 14.05 | 13.38 | 13.52 | 119,597 | -0.59(-4.19%) |
May 05, 2014 | 14.01 | 14.33 | 13.98 | 14.11 | 41,194 | -0.08(-0.58%) |
May 02, 2014 | 14.36 | 14.42 | 13.99 | 14.19 | 80,277 | -0.16(-1.14%) |