Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.76 | 13.93 | 13.15 | 13.15 | 58,001 | -0.71(-5.12%) |
Apr 29, 2015 | 14.11 | 14.11 | 13.70 | 13.86 | 34,571 | -0.27(-1.91%) |
Apr 28, 2015 | 13.61 | 14.23 | 13.61 | 14.13 | 30,896 | +0.47(+3.44%) |
Apr 27, 2015 | 13.80 | 13.80 | 13.56 | 13.66 | 24,627 | -0.12(-0.87%) |
Apr 24, 2015 | 13.76 | 13.89 | 13.61 | 13.78 | 28,045 | +0.05(+0.36%) |
Apr 23, 2015 | 13.68 | 13.86 | 13.54 | 13.73 | 25,777 | +0.06(+0.44%) |
Apr 22, 2015 | 13.64 | 13.80 | 13.39 | 13.67 | 21,918 | +0.08(+0.59%) |
Apr 21, 2015 | 13.54 | 13.68 | 13.40 | 13.59 | 23,609 | +0.17(+1.27%) |
Apr 20, 2015 | 13.51 | 13.54 | 13.32 | 13.42 | 26,249 | +0.06(+0.45%) |
Apr 17, 2015 | 13.56 | 13.56 | 13.36 | 13.36 | 35,787 | -0.29(-2.12%) |
Apr 16, 2015 | 13.64 | 13.95 | 13.54 | 13.65 | 36,483 | -0.12(-0.87%) |
Apr 15, 2015 | 13.43 | 13.87 | 13.37 | 13.77 | 37,727 | +0.34(+2.53%) |
Apr 14, 2015 | 13.73 | 13.73 | 13.25 | 13.43 | 102,322 | -0.36(-2.61%) |
Apr 13, 2015 | 13.76 | 13.98 | 13.69 | 13.79 | 30,297 | +0.05(+0.36%) |
Apr 10, 2015 | 13.98 | 13.98 | 13.73 | 13.74 | 36,705 | -0.14(-1.01%) |
Apr 09, 2015 | 14.22 | 14.29 | 13.72 | 13.88 | 20,868 | -0.29(-2.05%) |
Apr 08, 2015 | 13.66 | 14.32 | 13.66 | 14.17 | 49,420 | +0.59(+4.34%) |
Apr 07, 2015 | 13.94 | 13.99 | 13.50 | 13.58 | 55,100 | -0.36(-2.58%) |
Apr 06, 2015 | 13.58 | 14.00 | 13.57 | 13.94 | 40,481 | +0.34(+2.50%) |
Apr 02, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 26,500 | +0.14(+1.04%) |
Apr 01, 2015 | 13.56 | 13.74 | 13.39 | 13.46 | 34,393 | -0.18(-1.32%) |
Mar 31, 2015 | 13.44 | 13.69 | 13.44 | 13.64 | 21,778 | +0.05(+0.37%) |
Mar 30, 2015 | 13.78 | 13.78 | 13.53 | 13.59 | 18,793 | -0.06(-0.44%) |
Mar 27, 2015 | 13.41 | 13.73 | 13.41 | 13.65 | 35,172 | +0.26(+1.94%) |
Mar 26, 2015 | 13.11 | 13.47 | 13.10 | 13.39 | 40,630 | +0.15(+1.13%) |
Mar 25, 2015 | 13.65 | 13.65 | 13.18 | 13.24 | 32,318 | -0.34(-2.50%) |
Mar 24, 2015 | 13.47 | 13.66 | 13.38 | 13.58 | 18,038 | +0.11(+0.82%) |
Mar 23, 2015 | 13.50 | 13.58 | 13.39 | 13.47 | 50,211 | -0.01(-0.07%) |
Mar 20, 2015 | 13.24 | 13.91 | 13.09 | 13.48 | 151,351 | +0.36(+2.74%) |
Mar 19, 2015 | 13.31 | 13.31 | 12.95 | 13.12 | 33,131 | -0.25(-1.87%) |
Mar 18, 2015 | 12.89 | 13.48 | 12.89 | 13.37 | 45,457 | +0.39(+3.00%) |
Mar 17, 2015 | 13.23 | 13.29 | 12.95 | 12.98 | 21,088 | -0.32(-2.41%) |
Mar 16, 2015 | 13.22 | 13.40 | 13.05 | 13.30 | 22,456 | +0.20(+1.53%) |
Mar 13, 2015 | 13.33 | 13.38 | 12.94 | 13.10 | 22,852 | -0.28(-2.09%) |
Mar 12, 2015 | 12.60 | 13.45 | 12.60 | 13.38 | 52,218 | +0.87(+6.95%) |
Mar 11, 2015 | 12.35 | 12.56 | 12.31 | 12.51 | 27,525 | +0.20(+1.62%) |
Mar 10, 2015 | 12.34 | 12.45 | 12.08 | 12.31 | 31,042 | -0.15(-1.20%) |
Mar 09, 2015 | 12.57 | 12.76 | 12.37 | 12.46 | 23,223 | -0.11(-0.88%) |
Mar 06, 2015 | 12.98 | 12.98 | 12.25 | 12.57 | 59,010 | -0.45(-3.46%) |
Mar 05, 2015 | 12.80 | 13.38 | 12.60 | 13.02 | 105,504 | +0.48(+3.83%) |
Mar 04, 2015 | 12.00 | 12.68 | 12.09 | 12.54 | 72,562 | +0.45(+3.72%) |
Mar 03, 2015 | 12.48 | 12.48 | 12.05 | 12.09 | 61,359 | -0.38(-3.05%) |
Mar 02, 2015 | 12.55 | 12.79 | 12.36 | 12.47 | 41,009 | -0.03(-0.24%) |
Feb 27, 2015 | 12.70 | 12.79 | 12.50 | 12.50 | 28,011 | -0.20(-1.57%) |
Feb 26, 2015 | 12.74 | 12.85 | 12.52 | 12.70 | 29,957 | -0.02(-0.16%) |
Feb 25, 2015 | 12.45 | 12.85 | 12.25 | 12.72 | 42,562 | +0.38(+3.08%) |
Feb 24, 2015 | 12.40 | 12.71 | 12.30 | 12.34 | 31,348 | -0.04(-0.32%) |
Feb 23, 2015 | 12.28 | 12.38 | 12.21 | 12.38 | 36,530 | +0.12(+0.98%) |
Feb 20, 2015 | 12.30 | 12.40 | 12.05 | 12.26 | 95,139 | -0.01(-0.08%) |
Feb 19, 2015 | 12.20 | 12.37 | 12.20 | 12.27 | 21,987 | -0.06(-0.49%) |
Feb 18, 2015 | 11.99 | 12.43 | 11.99 | 12.33 | 29,967 | +0.25(+2.07%) |
Feb 17, 2015 | 11.90 | 12.14 | 11.90 | 12.08 | 41,442 | +0.14(+1.17%) |
Feb 13, 2015 | 12.11 | 11.94 | 11.94 | 11.94 | 38,200 | -0.13(-1.08%) |
Feb 12, 2015 | 11.97 | 12.25 | 11.97 | 12.07 | 39,142 | +0.15(+1.26%) |
Feb 11, 2015 | 12.00 | 12.20 | 11.90 | 11.92 | 37,522 | -0.14(-1.16%) |
Feb 10, 2015 | 12.26 | 12.33 | 11.94 | 12.06 | 114,908 | -0.19(-1.55%) |
Feb 09, 2015 | 12.34 | 12.60 | 12.14 | 12.25 | 112,216 | -0.27(-2.16%) |
Feb 06, 2015 | 12.79 | 12.95 | 12.37 | 12.52 | 94,250 | -0.31(-2.42%) |
Feb 05, 2015 | 12.49 | 12.98 | 12.45 | 12.83 | 39,424 | +0.40(+3.22%) |
Feb 04, 2015 | 12.50 | 12.53 | 12.24 | 12.43 | 28,842 | -0.06(-0.48%) |
Feb 03, 2015 | 11.99 | 12.56 | 11.99 | 12.49 | 35,830 | +0.52(+4.34%) |
Feb 02, 2015 | 11.88 | 12.05 | 11.73 | 11.97 | 30,992 | +0.07(+0.59%) |
Jan 30, 2015 | 12.34 | 12.49 | 11.76 | 11.90 | 57,993 | -0.56(-4.49%) |
Jan 29, 2015 | 12.07 | 12.47 | 12.00 | 12.46 | 43,886 | +0.37(+3.06%) |
Jan 28, 2015 | 12.38 | 12.38 | 11.85 | 12.09 | 78,385 | -0.06(-0.49%) |
Jan 27, 2015 | 12.01 | 12.33 | 12.00 | 12.15 | 29,363 | +0.00(+0.00%) |
Jan 26, 2015 | 12.11 | 12.18 | 11.94 | 12.15 | 23,693 | +0.00(+0.00%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.01 | 12.15 | 49,629 | -0.21(-1.70%) |
Jan 22, 2015 | 11.91 | 12.47 | 11.77 | 12.36 | 85,732 | +0.55(+4.66%) |
Jan 21, 2015 | 11.47 | 11.85 | 11.43 | 11.81 | 45,784 | +0.29(+2.52%) |
Jan 20, 2015 | 11.43 | 11.61 | 11.17 | 11.52 | 60,486 | +0.25(+2.22%) |
Jan 16, 2015 | 10.85 | 11.38 | 10.85 | 11.27 | 202,130 | +0.38(+3.49%) |
Jan 15, 2015 | 11.09 | 11.10 | 10.81 | 10.89 | 87,541 | -0.13(-1.18%) |
Jan 14, 2015 | 11.19 | 11.28 | 10.87 | 11.02 | 110,050 | -0.28(-2.48%) |
Jan 13, 2015 | 11.91 | 11.94 | 11.27 | 11.30 | 82,497 | -0.42(-3.58%) |
Jan 12, 2015 | 11.77 | 11.96 | 11.57 | 11.72 | 47,106 | -0.02(-0.17%) |
Jan 09, 2015 | 12.17 | 12.24 | 11.72 | 11.74 | 92,629 | -0.22(-1.84%) |
Jan 08, 2015 | 12.13 | 12.19 | 11.79 | 11.96 | 114,702 | -0.11(-0.91%) |
Jan 07, 2015 | 12.33 | 12.40 | 11.48 | 12.07 | 126,328 | -0.18(-1.47%) |
Jan 06, 2015 | 12.65 | 12.88 | 12.20 | 12.25 | 77,701 | -0.32(-2.55%) |
Jan 05, 2015 | 12.75 | 12.97 | 12.50 | 12.57 | 111,466 | -0.28(-2.18%) |
Jan 02, 2015 | 13.39 | 13.48 | 12.62 | 12.85 | 104,648 | -0.49(-3.67%) |
Dec 31, 2014 | 13.93 | 13.34 | 13.34 | 13.34 | 52,000 | -0.51(-3.68%) |
Dec 30, 2014 | 13.78 | 13.95 | 13.77 | 13.85 | 28,555 | +0.02(+0.14%) |
Dec 29, 2014 | 13.80 | 13.93 | 13.73 | 13.83 | 35,499 | -0.10(-0.72%) |
Dec 26, 2014 | 13.88 | 14.07 | 13.52 | 13.93 | 29,258 | +0.14(+1.02%) |
Dec 24, 2014 | 13.99 | 13.79 | 13.79 | 13.79 | 13,500 | +0.01(+0.07%) |
Dec 23, 2014 | 14.13 | 14.20 | 13.67 | 13.78 | 38,983 | -0.29(-2.06%) |
Dec 22, 2014 | 14.01 | 14.23 | 14.00 | 14.07 | 29,609 | +0.07(+0.50%) |
Dec 19, 2014 | 14.33 | 14.33 | 13.85 | 14.00 | 71,584 | -0.41(-2.85%) |
Dec 18, 2014 | 13.94 | 14.48 | 13.81 | 14.41 | 103,754 | +0.60(+4.34%) |
Dec 17, 2014 | 13.36 | 13.87 | 13.34 | 13.81 | 93,632 | +0.51(+3.83%) |
Dec 16, 2014 | 13.08 | 13.61 | 13.07 | 13.30 | 54,335 | +0.13(+0.99%) |
Dec 15, 2014 | 13.39 | 13.46 | 13.09 | 13.17 | 53,712 | -0.20(-1.50%) |
Dec 12, 2014 | 13.38 | 13.60 | 13.35 | 13.37 | 35,398 | -0.17(-1.26%) |
Dec 11, 2014 | 13.27 | 13.64 | 13.24 | 13.54 | 50,799 | +0.38(+2.89%) |
Dec 10, 2014 | 13.65 | 13.65 | 13.06 | 13.16 | 61,267 | -0.50(-3.66%) |
Dec 09, 2014 | 13.05 | 13.70 | 13.05 | 13.66 | 54,060 | +0.46(+3.48%) |
Dec 08, 2014 | 13.26 | 13.60 | 13.09 | 13.20 | 57,994 | -0.20(-1.49%) |
Dec 05, 2014 | 13.03 | 13.53 | 12.99 | 13.40 | 32,558 | +0.32(+2.45%) |
Dec 04, 2014 | 13.27 | 13.27 | 12.88 | 13.08 | 54,501 | -0.17(-1.28%) |
Dec 03, 2014 | 13.41 | 13.69 | 13.14 | 13.25 | 109,888 | -0.12(-0.90%) |
Dec 02, 2014 | 13.30 | 13.48 | 13.20 | 13.37 | 58,023 | +0.12(+0.91%) |
Dec 01, 2014 | 13.55 | 13.62 | 13.20 | 13.25 | 63,275 | -0.29(-2.14%) |
Nov 28, 2014 | 13.66 | 13.84 | 13.45 | 13.54 | 20,611 | -0.17(-1.24%) |
Nov 26, 2014 | 13.37 | 13.71 | 13.71 | 13.71 | 91,300 | +0.26(+1.93%) |
Nov 25, 2014 | 13.43 | 13.64 | 13.31 | 13.45 | 62,926 | -0.09(-0.66%) |
Nov 24, 2014 | 13.60 | 13.60 | 13.20 | 13.54 | 65,406 | -0.04(-0.29%) |
Nov 21, 2014 | 13.75 | 13.77 | 13.54 | 13.58 | 57,280 | +0.04(+0.30%) |
Nov 20, 2014 | 13.64 | 13.79 | 13.54 | 13.54 | 59,891 | -0.17(-1.24%) |
Nov 19, 2014 | 13.76 | 13.86 | 13.61 | 13.71 | 82,476 | -0.08(-0.58%) |
Nov 18, 2014 | 13.82 | 14.02 | 13.77 | 13.79 | 81,672 | -0.06(-0.43%) |
Nov 17, 2014 | 13.81 | 14.00 | 13.71 | 13.85 | 60,760 | +0.04(+0.29%) |
Nov 14, 2014 | 13.73 | 14.09 | 13.70 | 13.81 | 59,792 | +0.09(+0.66%) |
Nov 13, 2014 | 13.67 | 13.74 | 13.57 | 13.72 | 89,118 | +0.08(+0.59%) |
Nov 12, 2014 | 13.62 | 13.75 | 13.51 | 13.64 | 87,153 | -0.04(-0.29%) |
Nov 11, 2014 | 13.85 | 13.90 | 13.56 | 13.68 | 70,452 | -0.15(-1.08%) |
Nov 10, 2014 | 13.56 | 13.87 | 13.56 | 13.83 | 67,088 | +0.24(+1.77%) |
Nov 07, 2014 | 13.46 | 13.60 | 13.11 | 13.59 | 113,099 | +0.19(+1.42%) |
Nov 06, 2014 | 14.12 | 14.51 | 13.12 | 13.40 | 218,461 | -1.20(-8.22%) |
Nov 05, 2014 | 14.45 | 14.74 | 14.24 | 14.60 | 118,039 | +0.14(+0.97%) |
Nov 04, 2014 | 14.06 | 14.72 | 14.06 | 14.46 | 87,677 | +0.28(+1.97%) |
Nov 03, 2014 | 13.87 | 14.45 | 13.79 | 14.18 | 84,878 | +0.30(+2.16%) |
Oct 31, 2014 | 14.44 | 14.78 | 13.85 | 13.88 | 136,347 | -0.83(-5.64%) |
Oct 30, 2014 | 15.39 | 15.50 | 13.94 | 14.71 | 203,554 | -1.05(-6.66%) |
Oct 29, 2014 | 16.49 | 16.77 | 15.36 | 15.76 | 251,593 | -1.40(-8.16%) |
Oct 28, 2014 | 16.53 | 17.21 | 16.48 | 17.16 | 111,053 | +0.75(+4.57%) |
Oct 27, 2014 | 16.84 | 16.89 | 16.16 | 16.41 | 89,777 | -0.48(-2.84%) |
Oct 24, 2014 | 16.68 | 16.94 | 16.55 | 16.89 | 37,014 | +0.21(+1.26%) |
Oct 23, 2014 | 16.59 | 16.90 | 16.46 | 16.68 | 65,007 | -0.07(-0.42%) |
Oct 22, 2014 | 16.95 | 16.95 | 16.35 | 16.75 | 56,537 | -0.20(-1.18%) |
Oct 21, 2014 | 16.99 | 17.10 | 16.81 | 16.95 | 60,113 | +0.00(+0.00%) |
Oct 20, 2014 | 16.70 | 17.00 | 16.70 | 16.95 | 66,514 | +0.23(+1.38%) |
Oct 17, 2014 | 17.32 | 17.32 | 16.33 | 16.72 | 115,626 | -0.37(-2.17%) |
Oct 16, 2014 | 16.92 | 17.41 | 16.52 | 17.09 | 72,184 | -0.01(-0.06%) |
Oct 15, 2014 | 17.19 | 17.39 | 16.11 | 17.10 | 240,564 | -0.37(-2.12%) |
Oct 14, 2014 | 17.52 | 17.89 | 17.18 | 17.47 | 226,778 | +0.01(+0.06%) |
Oct 13, 2014 | 16.57 | 17.77 | 16.27 | 17.46 | 290,298 | +0.75(+4.49%) |
Oct 10, 2014 | 16.02 | 16.75 | 15.22 | 16.71 | 230,687 | +0.56(+3.47%) |
Oct 09, 2014 | 15.66 | 16.21 | 14.95 | 16.15 | 195,346 | +0.39(+2.47%) |
Oct 08, 2014 | 15.12 | 15.92 | 14.75 | 15.76 | 215,100 | +0.60(+3.96%) |
Oct 07, 2014 | 14.85 | 15.30 | 14.53 | 15.16 | 114,941 | +0.30(+2.02%) |
Oct 06, 2014 | 15.17 | 15.17 | 14.51 | 14.86 | 100,391 | -0.20(-1.33%) |
Oct 03, 2014 | 14.63 | 15.30 | 14.60 | 15.06 | 196,074 | +0.43(+2.94%) |
Oct 02, 2014 | 13.76 | 14.68 | 13.56 | 14.63 | 105,332 | +0.83(+6.01%) |
Oct 01, 2014 | 14.33 | 14.65 | 13.76 | 13.80 | 111,113 | -0.60(-4.17%) |
Sep 30, 2014 | 14.10 | 15.33 | 14.10 | 14.40 | 216,929 | +0.29(+2.06%) |
Sep 29, 2014 | 13.30 | 14.12 | 13.30 | 14.11 | 119,140 | +0.73(+5.46%) |
Sep 26, 2014 | 13.05 | 13.50 | 13.05 | 13.38 | 27,924 | +0.33(+2.53%) |
Sep 25, 2014 | 13.19 | 13.30 | 12.95 | 13.05 | 72,086 | -0.20(-1.51%) |
Sep 24, 2014 | 13.12 | 13.30 | 13.06 | 13.25 | 48,081 | +0.12(+0.91%) |
Sep 23, 2014 | 13.22 | 13.37 | 12.89 | 13.13 | 46,446 | -0.13(-0.98%) |
Sep 22, 2014 | 13.40 | 13.54 | 13.08 | 13.26 | 46,965 | -0.16(-1.19%) |
Sep 19, 2014 | 13.77 | 13.90 | 13.23 | 13.42 | 68,550 | -0.32(-2.33%) |
Sep 18, 2014 | 13.27 | 13.75 | 13.26 | 13.74 | 58,146 | +0.48(+3.62%) |
Sep 17, 2014 | 12.98 | 13.32 | 12.81 | 13.26 | 66,550 | +0.43(+3.35%) |
Sep 16, 2014 | 12.72 | 12.99 | 12.63 | 12.83 | 70,030 | +0.34(+2.72%) |
Sep 15, 2014 | 12.69 | 12.69 | 12.28 | 12.49 | 29,978 | -0.16(-1.26%) |
Sep 12, 2014 | 12.87 | 12.91 | 12.51 | 12.65 | 26,598 | -0.17(-1.33%) |
Sep 11, 2014 | 12.86 | 12.95 | 12.63 | 12.82 | 27,117 | -0.08(-0.62%) |
Sep 10, 2014 | 12.47 | 12.99 | 12.47 | 12.90 | 22,615 | +0.30(+2.38%) |
Sep 09, 2014 | 12.42 | 12.84 | 12.33 | 12.60 | 17,258 | +0.12(+0.96%) |
Sep 08, 2014 | 12.87 | 12.99 | 12.31 | 12.48 | 38,261 | -0.36(-2.80%) |
Sep 05, 2014 | 12.95 | 13.09 | 12.81 | 12.84 | 24,772 | -0.11(-0.85%) |
Sep 04, 2014 | 12.88 | 13.07 | 12.88 | 12.95 | 21,236 | +0.12(+0.94%) |
Sep 03, 2014 | 13.08 | 13.19 | 12.80 | 12.83 | 26,417 | -0.17(-1.31%) |
Sep 02, 2014 | 13.21 | 13.21 | 12.99 | 13.00 | 40,532 | -0.20(-1.52%) |
Aug 29, 2014 | 13.04 | 13.20 | 13.20 | 13.20 | 20,300 | +0.19(+1.46%) |
Aug 28, 2014 | 12.98 | 13.15 | 12.91 | 13.01 | 21,254 | -0.02(-0.15%) |
Aug 27, 2014 | 13.21 | 13.43 | 13.01 | 13.03 | 24,640 | -0.11(-0.84%) |
Aug 26, 2014 | 12.84 | 13.20 | 12.81 | 13.14 | 44,161 | +0.35(+2.74%) |
Aug 25, 2014 | 13.02 | 13.04 | 12.76 | 12.79 | 35,587 | -0.10(-0.78%) |
Aug 22, 2014 | 12.95 | 13.25 | 12.81 | 12.89 | 30,917 | -0.12(-0.92%) |
Aug 21, 2014 | 13.14 | 13.14 | 12.99 | 13.01 | 26,332 | -0.11(-0.84%) |
Aug 20, 2014 | 13.33 | 13.48 | 12.65 | 13.12 | 45,761 | -0.23(-1.72%) |
Aug 19, 2014 | 13.61 | 13.61 | 13.29 | 13.35 | 42,693 | -0.11(-0.82%) |
Aug 18, 2014 | 13.48 | 13.48 | 13.31 | 13.46 | 46,137 | +0.09(+0.67%) |
Aug 15, 2014 | 12.86 | 13.42 | 12.81 | 13.37 | 116,472 | +0.63(+4.95%) |
Aug 14, 2014 | 12.52 | 12.75 | 12.45 | 12.74 | 45,730 | +0.16(+1.27%) |
Aug 13, 2014 | 12.52 | 12.60 | 12.41 | 12.58 | 31,195 | +0.05(+0.40%) |
Aug 12, 2014 | 12.56 | 12.60 | 12.34 | 12.53 | 34,014 | -0.13(-1.03%) |
Aug 11, 2014 | 12.20 | 12.75 | 12.20 | 12.66 | 80,619 | +0.42(+3.43%) |
Aug 08, 2014 | 12.25 | 12.45 | 12.03 | 12.24 | 49,289 | -0.01(-0.08%) |
Aug 07, 2014 | 12.00 | 12.25 | 11.86 | 12.25 | 112,427 | +0.66(+5.69%) |
Aug 06, 2014 | 11.00 | 11.67 | 11.00 | 11.59 | 98,097 | +0.56(+5.08%) |
Aug 05, 2014 | 11.01 | 11.39 | 10.92 | 11.03 | 45,765 | +0.01(+0.09%) |
Aug 04, 2014 | 11.45 | 11.45 | 10.64 | 11.02 | 65,433 | -0.41(-3.59%) |
Aug 01, 2014 | 11.25 | 11.48 | 11.23 | 11.43 | 45,557 | +0.21(+1.87%) |
Jul 31, 2014 | 11.10 | 11.31 | 11.01 | 11.22 | 44,425 | +0.01(+0.09%) |
Jul 30, 2014 | 11.24 | 11.34 | 11.01 | 11.21 | 24,519 | +0.03(+0.27%) |
Jul 29, 2014 | 10.93 | 11.28 | 10.90 | 11.18 | 33,098 | +0.24(+2.19%) |
Jul 28, 2014 | 11.18 | 11.18 | 11.05 | 10.94 | 58,001 | -0.19(-1.71%) |
Jul 25, 2014 | 11.25 | 11.47 | 11.09 | 11.13 | 37,735 | -0.24(-2.11%) |
Jul 24, 2014 | 11.50 | 11.50 | 11.07 | 11.37 | 25,568 | -0.08(-0.70%) |
Jul 23, 2014 | 11.40 | 11.75 | 11.31 | 11.45 | 48,537 | +0.06(+0.53%) |
Jul 22, 2014 | 11.17 | 11.43 | 11.15 | 11.39 | 28,592 | +0.28(+2.52%) |
Jul 21, 2014 | 11.12 | 11.22 | 11.10 | 11.11 | 20,758 | -0.14(-1.24%) |
Jul 18, 2014 | 11.04 | 11.32 | 11.04 | 11.25 | 41,958 | +0.19(+1.72%) |
Jul 17, 2014 | 11.19 | 11.24 | 11.02 | 11.06 | 44,333 | -0.18(-1.60%) |
Jul 16, 2014 | 11.14 | 11.41 | 11.08 | 11.24 | 40,743 | +0.11(+0.99%) |
Jul 15, 2014 | 11.48 | 11.48 | 11.01 | 11.13 | 44,302 | -0.29(-2.54%) |
Jul 14, 2014 | 11.26 | 11.55 | 11.18 | 11.42 | 48,824 | +0.25(+2.24%) |
Jul 11, 2014 | 11.05 | 11.29 | 11.03 | 11.17 | 30,409 | +0.07(+0.63%) |
Jul 10, 2014 | 11.14 | 11.38 | 11.05 | 11.10 | 46,820 | -0.30(-2.63%) |
Jul 09, 2014 | 11.50 | 11.69 | 11.33 | 11.40 | 47,585 | -0.03(-0.26%) |
Jul 08, 2014 | 11.58 | 11.68 | 11.27 | 11.43 | 52,865 | -0.17(-1.47%) |
Jul 07, 2014 | 11.75 | 11.75 | 11.56 | 11.60 | 57,710 | -0.14(-1.19%) |
Jul 03, 2014 | 11.82 | 11.74 | 11.74 | 11.74 | 25,400 | +0.02(+0.17%) |
Jul 02, 2014 | 11.62 | 11.91 | 11.60 | 11.72 | 73,155 | +0.14(+1.21%) |
Jul 01, 2014 | 11.15 | 11.71 | 11.12 | 11.58 | 84,620 | +0.52(+4.70%) |
Jun 30, 2014 | 11.10 | 11.15 | 10.96 | 11.06 | 47,852 | -0.02(-0.18%) |
Jun 27, 2014 | 11.01 | 11.15 | 11.01 | 11.08 | 198,831 | +0.04(+0.36%) |
Jun 26, 2014 | 11.05 | 11.15 | 10.85 | 11.04 | 38,734 | -0.01(-0.09%) |
Jun 25, 2014 | 10.72 | 11.08 | 10.69 | 11.05 | 46,749 | +0.24(+2.22%) |
Jun 24, 2014 | 10.75 | 11.08 | 10.66 | 10.81 | 88,349 | +0.04(+0.37%) |
Jun 23, 2014 | 10.93 | 11.00 | 10.64 | 10.77 | 38,193 | -0.09(-0.83%) |
Jun 20, 2014 | 10.42 | 10.90 | 10.42 | 10.86 | 128,354 | +0.47(+4.52%) |
Jun 19, 2014 | 10.37 | 10.50 | 10.23 | 10.39 | 122,945 | +0.11(+1.07%) |
Jun 18, 2014 | 10.42 | 10.47 | 10.21 | 10.28 | 38,367 | -0.19(-1.77%) |
Jun 17, 2014 | 10.50 | 10.63 | 10.42 | 10.46 | 58,520 | -0.12(-1.09%) |
Jun 16, 2014 | 10.38 | 10.64 | 10.30 | 10.58 | 75,063 | +0.24(+2.32%) |
Jun 13, 2014 | 10.30 | 10.62 | 10.19 | 10.34 | 103,653 | +0.09(+0.88%) |
Jun 12, 2014 | 10.15 | 10.30 | 10.07 | 10.25 | 94,534 | +0.11(+1.08%) |
Jun 11, 2014 | 10.16 | 10.32 | 10.09 | 10.14 | 100,157 | -0.13(-1.27%) |
Jun 10, 2014 | 10.25 | 10.39 | 10.25 | 10.27 | 169,045 | -0.11(-1.06%) |
Jun 06, 2014 | 10.52 | 10.73 | 10.19 | 10.38 | 126,948 | -0.14(-1.33%) |
Jun 05, 2014 | 10.78 | 11.06 | 10.40 | 10.52 | 136,109 | -0.03(-0.28%) |
Jun 04, 2014 | 10.71 | 10.75 | 10.47 | 10.55 | 93,000 | -0.19(-1.77%) |
Jun 03, 2014 | 10.84 | 10.85 | 10.50 | 10.74 | 60,208 | -0.12(-1.10%) |
Jun 02, 2014 | 11.05 | 11.22 | 10.80 | 10.86 | 81,010 | -0.15(-1.36%) |
May 30, 2014 | 11.02 | 11.07 | 10.87 | 11.01 | 74,474 | +0.03(+0.27%) |
May 29, 2014 | 10.96 | 11.06 | 10.79 | 10.98 | 64,676 | +0.01(+0.09%) |
May 28, 2014 | 11.37 | 11.52 | 10.95 | 10.97 | 67,715 | -0.47(-4.11%) |
May 27, 2014 | 11.60 | 11.69 | 11.41 | 11.44 | 78,480 | -0.04(-0.35%) |
May 23, 2014 | 10.72 | 11.48 | 11.48 | 11.48 | 91,600 | +0.66(+6.10%) |
May 22, 2014 | 10.72 | 10.92 | 10.53 | 10.82 | 38,425 | +0.19(+1.79%) |
May 21, 2014 | 10.81 | 10.97 | 10.53 | 10.63 | 105,319 | -0.07(-0.65%) |
May 20, 2014 | 10.92 | 11.00 | 10.35 | 10.70 | 162,950 | -0.33(-2.99%) |
May 19, 2014 | 11.17 | 11.25 | 10.79 | 11.03 | 85,050 | -0.10(-0.90%) |
May 16, 2014 | 11.09 | 11.16 | 10.90 | 11.13 | 54,238 | +0.02(+0.18%) |
May 15, 2014 | 11.09 | 11.26 | 10.82 | 11.11 | 79,699 | +0.00(+0.00%) |
May 14, 2014 | 11.68 | 11.68 | 11.10 | 11.11 | 117,718 | -0.51(-4.39%) |
May 13, 2014 | 12.19 | 12.38 | 11.62 | 11.62 | 61,428 | -0.49(-4.05%) |
May 12, 2014 | 11.65 | 12.20 | 11.65 | 12.11 | 157,980 | +0.43(+3.68%) |
May 09, 2014 | 11.40 | 11.70 | 11.25 | 11.68 | 230,466 | +0.38(+3.36%) |
May 08, 2014 | 13.47 | 13.83 | 11.25 | 11.30 | 393,384 | -2.47(-17.94%) |
May 07, 2014 | 14.09 | 14.46 | 13.75 | 13.77 | 67,687 | -0.46(-3.23%) |
May 06, 2014 | 14.53 | 14.72 | 14.22 | 14.23 | 49,842 | -0.44(-3.00%) |
May 05, 2014 | 14.52 | 14.73 | 14.52 | 14.67 | 23,153 | +0.07(+0.48%) |
May 02, 2014 | 14.75 | 14.88 | 14.52 | 14.60 | 23,261 | -0.17(-1.15%) |