Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.20 | 13.49 | 13.07 | 13.22 | 21,997 | -0.23(-1.71%) |
Apr 29, 2015 | 13.29 | 13.45 | 13.15 | 13.45 | 16,330 | -0.02(-0.15%) |
Apr 28, 2015 | 13.21 | 13.50 | 13.18 | 13.47 | 19,902 | +0.14(+1.05%) |
Apr 27, 2015 | 13.20 | 13.33 | 13.00 | 13.33 | 37,822 | +0.17(+1.29%) |
Apr 24, 2015 | 13.13 | 13.26 | 13.10 | 13.16 | 12,977 | +0.00(+0.00%) |
Apr 23, 2015 | 13.10 | 13.32 | 13.00 | 13.16 | 19,259 | +0.06(+0.46%) |
Apr 22, 2015 | 12.80 | 13.24 | 12.53 | 13.10 | 48,133 | +0.34(+2.66%) |
Apr 21, 2015 | 12.45 | 12.77 | 12.44 | 12.76 | 30,033 | +0.33(+2.65%) |
Apr 20, 2015 | 12.56 | 12.56 | 12.25 | 12.43 | 32,385 | -0.12(-0.96%) |
Apr 17, 2015 | 12.44 | 12.77 | 12.42 | 12.55 | 20,372 | +0.11(+0.88%) |
Apr 16, 2015 | 12.41 | 12.55 | 12.23 | 12.44 | 44,737 | +0.14(+1.14%) |
Apr 15, 2015 | 11.66 | 12.55 | 11.66 | 12.30 | 82,569 | +0.51(+4.33%) |
Apr 14, 2015 | 11.49 | 11.85 | 11.49 | 11.79 | 11,000 | +0.24(+2.08%) |
Apr 13, 2015 | 11.44 | 11.77 | 11.44 | 11.55 | 17,689 | +0.05(+0.43%) |
Apr 10, 2015 | 11.59 | 11.59 | 11.45 | 11.50 | 27,836 | -0.02(-0.17%) |
Apr 09, 2015 | 11.60 | 11.70 | 11.50 | 11.52 | 24,980 | +0.02(+0.17%) |
Apr 08, 2015 | 11.20 | 11.74 | 11.20 | 11.50 | 22,786 | +0.27(+2.40%) |
Apr 07, 2015 | 11.44 | 11.44 | 11.14 | 11.23 | 87,329 | -0.47(-4.02%) |
Apr 06, 2015 | 11.51 | 11.86 | 11.51 | 11.70 | 19,948 | +0.16(+1.39%) |
Apr 02, 2015 | 11.77 | 11.54 | 11.54 | 11.54 | 23,500 | -0.18(-1.54%) |
Apr 01, 2015 | 11.70 | 11.77 | 11.41 | 11.72 | 35,286 | +0.49(+4.36%) |
Mar 31, 2015 | 11.12 | 11.38 | 11.12 | 11.23 | 18,313 | -0.04(-0.35%) |
Mar 30, 2015 | 11.42 | 11.42 | 11.20 | 11.27 | 24,104 | +0.02(+0.18%) |
Mar 27, 2015 | 11.03 | 11.35 | 11.03 | 11.25 | 18,900 | +0.10(+0.90%) |
Mar 26, 2015 | 11.53 | 11.56 | 11.09 | 11.15 | 30,288 | -0.38(-3.34%) |
Mar 25, 2015 | 11.83 | 11.90 | 11.53 | 11.54 | 17,207 | -0.38(-3.23%) |
Mar 24, 2015 | 12.19 | 12.24 | 11.92 | 11.92 | 23,055 | -0.39(-3.17%) |
Mar 23, 2015 | 11.99 | 12.45 | 11.94 | 12.31 | 23,830 | +0.23(+1.90%) |
Mar 20, 2015 | 12.45 | 12.45 | 12.00 | 12.08 | 13,167 | -0.38(-3.05%) |
Mar 19, 2015 | 11.90 | 12.46 | 11.90 | 12.46 | 35,695 | +0.46(+3.83%) |
Mar 18, 2015 | 12.13 | 12.13 | 11.88 | 12.00 | 16,310 | -0.11(-0.91%) |
Mar 17, 2015 | 11.62 | 12.20 | 11.55 | 12.11 | 55,096 | +0.49(+4.22%) |
Mar 16, 2015 | 11.85 | 12.02 | 11.56 | 11.62 | 55,928 | -0.42(-3.49%) |
Mar 13, 2015 | 12.00 | 12.24 | 11.96 | 12.04 | 28,217 | +0.03(+0.25%) |
Mar 12, 2015 | 11.99 | 12.14 | 11.85 | 12.01 | 25,792 | -0.12(-0.99%) |
Mar 11, 2015 | 12.20 | 12.20 | 11.96 | 12.13 | 16,101 | -0.11(-0.90%) |
Mar 10, 2015 | 12.43 | 12.54 | 12.02 | 12.24 | 36,825 | -0.34(-2.70%) |
Mar 09, 2015 | 12.48 | 12.73 | 12.40 | 12.58 | 37,415 | +0.30(+2.44%) |
Mar 06, 2015 | 12.72 | 12.72 | 12.13 | 12.28 | 56,406 | -0.46(-3.61%) |
Mar 05, 2015 | 12.10 | 12.93 | 12.10 | 12.74 | 68,768 | +0.43(+3.49%) |
Mar 04, 2015 | 12.05 | 12.32 | 11.94 | 12.31 | 35,293 | +0.23(+1.90%) |
Mar 03, 2015 | 11.67 | 12.08 | 11.67 | 12.08 | 18,487 | +0.33(+2.81%) |
Mar 02, 2015 | 11.91 | 11.98 | 11.64 | 11.75 | 18,186 | -0.21(-1.76%) |
Feb 27, 2015 | 12.21 | 12.21 | 11.96 | 11.96 | 15,289 | -0.12(-0.99%) |
Feb 26, 2015 | 11.78 | 12.24 | 11.78 | 12.08 | 39,800 | +0.40(+3.42%) |
Feb 25, 2015 | 11.35 | 11.74 | 11.35 | 11.68 | 17,198 | +0.12(+1.04%) |
Feb 24, 2015 | 11.42 | 11.56 | 11.29 | 11.56 | 40,381 | +0.05(+0.43%) |
Feb 23, 2015 | 11.33 | 11.60 | 11.29 | 11.51 | 38,317 | +0.01(+0.09%) |
Feb 20, 2015 | 11.76 | 11.76 | 11.39 | 11.50 | 33,510 | -0.27(-2.29%) |
Feb 19, 2015 | 11.22 | 11.78 | 11.22 | 11.77 | 38,955 | +0.16(+1.38%) |
Feb 18, 2015 | 11.15 | 11.77 | 11.11 | 11.61 | 63,535 | -0.17(-1.44%) |
Feb 17, 2015 | 11.94 | 12.00 | 11.74 | 11.78 | 42,882 | -0.01(-0.08%) |
Feb 13, 2015 | 11.63 | 11.79 | 11.79 | 11.79 | 11,900 | +0.16(+1.38%) |
Feb 12, 2015 | 11.76 | 11.77 | 11.30 | 11.63 | 17,873 | -0.16(-1.36%) |
Feb 11, 2015 | 11.77 | 11.79 | 11.32 | 11.79 | 24,729 | +0.05(+0.43%) |
Feb 10, 2015 | 11.73 | 11.79 | 11.60 | 11.74 | 50,301 | +0.24(+2.09%) |
Feb 09, 2015 | 11.59 | 11.65 | 11.41 | 11.50 | 36,963 | -0.20(-1.71%) |
Feb 06, 2015 | 11.80 | 11.86 | 11.50 | 11.70 | 40,032 | -0.10(-0.85%) |
Feb 05, 2015 | 11.74 | 11.80 | 11.44 | 11.80 | 45,120 | +0.34(+2.97%) |
Feb 04, 2015 | 11.68 | 11.79 | 11.22 | 11.46 | 266,433 | +0.06(+0.53%) |
Feb 03, 2015 | 11.83 | 11.95 | 11.16 | 11.40 | 156,815 | +0.39(+3.54%) |
Feb 02, 2015 | 10.79 | 11.17 | 10.67 | 11.01 | 72,586 | +0.81(+7.94%) |
Jan 30, 2015 | 10.17 | 10.31 | 10.15 | 10.20 | 26,100 | -0.09(-0.87%) |
Jan 29, 2015 | 10.40 | 10.40 | 10.09 | 10.29 | 29,181 | +0.04(+0.39%) |
Jan 28, 2015 | 10.57 | 10.65 | 10.25 | 10.25 | 45,190 | -0.16(-1.54%) |
Jan 27, 2015 | 10.47 | 10.47 | 10.20 | 10.41 | 25,239 | -0.11(-1.05%) |
Jan 26, 2015 | 10.35 | 10.52 | 10.21 | 10.52 | 35,903 | +0.36(+3.54%) |
Jan 23, 2015 | 10.10 | 10.16 | 9.920 | 10.16 | 39,541 | -0.05(-0.49%) |
Jan 22, 2015 | 10.28 | 10.28 | 10.07 | 10.21 | 27,629 | +0.03(+0.29%) |
Jan 21, 2015 | 10.24 | 10.24 | 10.10 | 10.18 | 25,629 | -0.05(-0.49%) |
Jan 20, 2015 | 10.38 | 10.44 | 10.15 | 10.23 | 21,290 | -0.15(-1.45%) |
Jan 16, 2015 | 10.20 | 10.43 | 10.15 | 10.38 | 42,452 | +0.07(+0.68%) |
Jan 15, 2015 | 10.71 | 10.71 | 10.18 | 10.31 | 61,550 | -0.28(-2.64%) |
Jan 14, 2015 | 10.52 | 10.67 | 10.49 | 10.59 | 49,866 | +0.07(+0.67%) |
Jan 13, 2015 | 10.87 | 10.93 | 10.45 | 10.52 | 75,736 | -0.27(-2.50%) |
Jan 12, 2015 | 11.13 | 11.15 | 10.73 | 10.79 | 63,447 | -0.14(-1.28%) |
Jan 09, 2015 | 11.17 | 11.17 | 10.68 | 10.93 | 54,920 | -0.09(-0.82%) |
Jan 08, 2015 | 11.07 | 11.10 | 10.92 | 11.02 | 112,581 | +0.11(+1.01%) |
Jan 07, 2015 | 11.00 | 11.04 | 10.75 | 10.91 | 159,571 | -0.12(-1.09%) |
Jan 06, 2015 | 11.41 | 11.60 | 10.76 | 11.03 | 225,895 | -0.23(-2.04%) |
Jan 05, 2015 | 11.99 | 12.10 | 11.02 | 11.26 | 222,659 | -0.86(-7.09%) |
Jan 02, 2015 | 12.35 | 12.63 | 11.95 | 12.12 | 43,555 | -0.29(-2.34%) |
Dec 31, 2014 | 12.23 | 12.41 | 12.41 | 12.41 | 144,700 | +0.40(+3.33%) |
Dec 30, 2014 | 11.88 | 12.27 | 11.88 | 12.01 | 65,738 | -0.17(-1.40%) |
Dec 29, 2014 | 12.49 | 12.65 | 12.03 | 12.18 | 112,173 | -0.68(-5.29%) |
Dec 26, 2014 | 12.75 | 13.10 | 12.75 | 12.86 | 49,858 | -0.15(-1.15%) |
Dec 24, 2014 | 13.20 | 13.01 | 13.01 | 13.01 | 48,800 | -0.68(-4.97%) |
Dec 23, 2014 | 14.16 | 14.16 | 13.61 | 13.69 | 76,846 | -0.66(-4.60%) |
Dec 22, 2014 | 14.45 | 14.49 | 14.09 | 14.35 | 36,616 | -0.01(-0.07%) |
Dec 19, 2014 | 14.21 | 14.46 | 14.06 | 14.36 | 52,281 | +0.07(+0.49%) |
Dec 18, 2014 | 14.49 | 14.50 | 14.22 | 14.29 | 67,912 | -0.08(-0.56%) |
Dec 17, 2014 | 14.18 | 14.53 | 13.91 | 14.37 | 35,922 | +0.25(+1.77%) |
Dec 16, 2014 | 14.50 | 14.50 | 14.01 | 14.12 | 93,628 | -0.49(-3.35%) |
Dec 15, 2014 | 14.65 | 14.88 | 14.51 | 14.61 | 171,105 | +0.31(+2.17%) |
Dec 12, 2014 | 14.20 | 14.39 | 13.92 | 14.30 | 77,201 | +0.10(+0.70%) |
Dec 11, 2014 | 13.85 | 14.44 | 13.80 | 14.20 | 75,759 | -0.25(-1.73%) |
Dec 10, 2014 | 14.64 | 15.04 | 14.02 | 14.45 | 210,574 | +0.24(+1.69%) |
Dec 09, 2014 | 13.37 | 14.25 | 12.84 | 14.21 | 347,158 | +2.09(+17.24%) |
Dec 08, 2014 | 12.33 | 12.35 | 12.03 | 12.12 | 123,416 | +0.64(+5.57%) |
Dec 05, 2014 | 11.55 | 11.69 | 11.41 | 11.48 | 87,453 | +0.12(+1.06%) |
Dec 04, 2014 | 11.34 | 11.47 | 11.09 | 11.36 | 140,358 | +0.70(+6.57%) |
Dec 03, 2014 | 10.69 | 10.78 | 10.51 | 10.66 | 80,520 | +0.03(+0.28%) |
Dec 02, 2014 | 10.66 | 10.83 | 10.55 | 10.63 | 100,695 | -0.06(-0.56%) |
Dec 01, 2014 | 10.60 | 10.79 | 10.38 | 10.69 | 87,460 | +0.11(+1.04%) |
Nov 28, 2014 | 9.700 | 10.74 | 9.700 | 10.58 | 61,823 | +0.10(+0.95%) |
Nov 26, 2014 | 9.940 | 10.48 | 10.48 | 10.48 | 85,900 | +0.58(+5.86%) |
Nov 25, 2014 | 9.780 | 9.968 | 9.630 | 9.900 | 118,172 | -0.04(-0.45%) |
Nov 24, 2014 | 9.980 | 10.13 | 9.760 | 9.945 | 180,578 | -0.20(-1.92%) |
Nov 21, 2014 | 10.13 | 10.23 | 10.10 | 10.14 | 27,575 | +0.07(+0.70%) |
Nov 20, 2014 | 10.17 | 10.26 | 10.01 | 10.07 | 53,957 | -0.14(-1.37%) |
Nov 19, 2014 | 10.48 | 10.50 | 10.13 | 10.21 | 31,371 | -0.32(-3.04%) |
Nov 18, 2014 | 10.63 | 10.63 | 10.30 | 10.53 | 54,185 | -0.16(-1.50%) |
Nov 17, 2014 | 10.46 | 10.99 | 10.45 | 10.69 | 84,738 | +0.38(+3.69%) |
Nov 14, 2014 | 10.47 | 10.47 | 10.21 | 10.31 | 44,175 | -0.12(-1.15%) |
Nov 13, 2014 | 10.00 | 10.74 | 9.950 | 10.43 | 83,606 | +0.28(+2.76%) |
Nov 12, 2014 | 10.04 | 10.24 | 10.02 | 10.15 | 72,294 | -0.14(-1.36%) |
Nov 11, 2014 | 10.46 | 10.49 | 10.21 | 10.29 | 53,349 | -0.24(-2.28%) |
Nov 10, 2014 | 10.90 | 10.98 | 10.30 | 10.53 | 69,696 | -0.41(-3.75%) |
Nov 07, 2014 | 10.89 | 11.06 | 10.60 | 10.94 | 46,611 | +0.01(+0.09%) |
Nov 06, 2014 | 11.11 | 11.25 | 10.63 | 10.93 | 70,902 | -0.23(-2.06%) |
Nov 05, 2014 | 11.35 | 11.35 | 11.12 | 11.16 | 42,366 | -0.19(-1.67%) |
Nov 04, 2014 | 11.62 | 11.62 | 11.17 | 11.35 | 43,658 | -0.18(-1.56%) |
Nov 03, 2014 | 11.72 | 11.79 | 11.39 | 11.53 | 75,183 | -0.19(-1.62%) |
Oct 31, 2014 | 11.54 | 11.72 | 11.37 | 11.72 | 47,668 | +0.27(+2.36%) |
Oct 30, 2014 | 11.64 | 11.94 | 11.05 | 11.45 | 69,885 | -0.12(-1.04%) |
Oct 29, 2014 | 11.42 | 11.70 | 11.42 | 11.57 | 58,813 | -0.01(-0.09%) |
Oct 28, 2014 | 11.30 | 11.83 | 11.12 | 11.58 | 87,552 | +0.30(+2.66%) |
Oct 27, 2014 | 11.30 | 11.51 | 11.26 | 11.28 | 67,628 | +0.02(+0.18%) |
Oct 24, 2014 | 11.44 | 11.55 | 11.10 | 11.26 | 42,919 | -0.07(-0.62%) |
Oct 23, 2014 | 11.28 | 11.37 | 11.14 | 11.33 | 58,029 | +0.10(+0.89%) |
Oct 22, 2014 | 11.10 | 11.37 | 11.10 | 11.23 | 68,388 | +0.03(+0.27%) |
Oct 21, 2014 | 11.20 | 11.33 | 11.17 | 11.20 | 50,260 | -0.40(-3.45%) |
Oct 20, 2014 | 11.15 | 11.60 | 11.11 | 11.60 | 37,639 | +0.34(+3.02%) |
Oct 17, 2014 | 11.70 | 11.82 | 11.14 | 11.26 | 66,261 | -0.19(-1.66%) |
Oct 16, 2014 | 11.33 | 11.85 | 11.33 | 11.45 | 55,445 | -0.09(-0.78%) |
Oct 15, 2014 | 12.07 | 12.46 | 11.53 | 11.54 | 105,418 | -0.51(-4.23%) |
Oct 14, 2014 | 11.54 | 12.40 | 10.84 | 12.05 | 150,109 | +0.33(+2.82%) |
Oct 13, 2014 | 12.11 | 12.11 | 11.42 | 11.72 | 72,448 | -0.62(-5.02%) |
Oct 10, 2014 | 12.80 | 12.80 | 12.30 | 12.34 | 47,755 | -0.12(-0.96%) |
Oct 09, 2014 | 12.80 | 12.97 | 12.35 | 12.46 | 42,417 | -0.31(-2.43%) |
Oct 08, 2014 | 13.01 | 13.15 | 12.44 | 12.77 | 74,145 | -0.32(-2.44%) |
Oct 07, 2014 | 12.65 | 13.09 | 12.62 | 13.09 | 100,179 | +0.57(+4.55%) |
Oct 06, 2014 | 11.59 | 12.90 | 11.59 | 12.52 | 179,998 | +1.27(+11.29%) |
Oct 03, 2014 | 11.52 | 11.52 | 11.25 | 11.25 | 36,276 | -0.25(-2.17%) |
Oct 02, 2014 | 11.56 | 11.56 | 11.31 | 11.50 | 35,662 | -0.11(-0.95%) |
Oct 01, 2014 | 11.79 | 11.79 | 11.46 | 11.61 | 42,158 | -0.17(-1.44%) |
Sep 30, 2014 | 11.23 | 11.95 | 11.23 | 11.78 | 52,409 | +0.42(+3.70%) |
Sep 29, 2014 | 11.80 | 11.88 | 11.11 | 11.36 | 153,135 | -0.71(-5.88%) |
Sep 26, 2014 | 11.74 | 12.18 | 11.74 | 12.07 | 54,250 | +0.25(+2.12%) |
Sep 25, 2014 | 12.15 | 12.39 | 11.50 | 11.82 | 70,996 | -0.22(-1.83%) |
Sep 24, 2014 | 12.65 | 12.80 | 11.97 | 12.04 | 73,697 | -0.58(-4.60%) |
Sep 23, 2014 | 12.72 | 12.72 | 12.55 | 12.62 | 36,649 | -0.23(-1.79%) |
Sep 22, 2014 | 12.99 | 13.02 | 12.59 | 12.85 | 67,353 | -0.29(-2.21%) |
Sep 19, 2014 | 13.38 | 13.38 | 12.95 | 13.14 | 55,332 | -0.10(-0.76%) |
Sep 18, 2014 | 13.49 | 13.66 | 13.23 | 13.24 | 78,612 | -0.05(-0.38%) |
Sep 17, 2014 | 13.40 | 13.59 | 13.13 | 13.29 | 61,804 | +0.16(+1.22%) |
Sep 16, 2014 | 13.27 | 13.41 | 12.94 | 13.13 | 69,638 | -0.02(-0.15%) |
Sep 15, 2014 | 13.44 | 13.93 | 12.85 | 13.15 | 254,330 | -0.49(-3.59%) |
Sep 12, 2014 | 13.95 | 13.95 | 13.60 | 13.64 | 29,881 | -0.31(-2.22%) |
Sep 11, 2014 | 14.38 | 14.38 | 13.75 | 13.95 | 74,133 | -0.86(-5.81%) |
Sep 10, 2014 | 15.15 | 15.15 | 14.58 | 14.81 | 98,338 | -0.35(-2.31%) |
Sep 09, 2014 | 15.62 | 15.64 | 14.91 | 15.16 | 148,241 | +0.53(+3.62%) |
Sep 08, 2014 | 14.57 | 14.68 | 14.35 | 14.63 | 37,801 | +0.11(+0.76%) |
Sep 05, 2014 | 14.26 | 14.52 | 14.11 | 14.52 | 18,750 | +0.26(+1.82%) |
Sep 04, 2014 | 14.70 | 14.90 | 14.25 | 14.26 | 64,406 | -0.54(-3.65%) |
Sep 03, 2014 | 14.02 | 14.87 | 14.02 | 14.80 | 172,391 | +0.91(+6.55%) |
Sep 02, 2014 | 13.92 | 13.92 | 13.70 | 13.89 | 36,109 | +0.30(+2.21%) |
Aug 29, 2014 | 13.80 | 13.59 | 13.59 | 13.59 | 43,800 | -0.10(-0.73%) |
Aug 28, 2014 | 13.79 | 13.79 | 13.55 | 13.69 | 45,080 | -0.18(-1.30%) |
Aug 27, 2014 | 13.71 | 14.12 | 13.71 | 13.87 | 94,842 | +0.59(+4.44%) |
Aug 26, 2014 | 13.17 | 13.54 | 13.17 | 13.28 | 83,563 | +0.23(+1.76%) |
Aug 25, 2014 | 13.33 | 13.40 | 12.95 | 13.05 | 74,210 | -0.28(-2.10%) |
Aug 22, 2014 | 13.32 | 13.38 | 13.12 | 13.33 | 25,112 | +0.20(+1.52%) |
Aug 21, 2014 | 13.17 | 13.29 | 13.10 | 13.13 | 38,664 | -0.08(-0.61%) |
Aug 20, 2014 | 13.04 | 13.54 | 12.94 | 13.21 | 75,942 | +0.13(+0.99%) |
Aug 19, 2014 | 13.21 | 13.32 | 13.01 | 13.08 | 23,446 | -0.07(-0.53%) |
Aug 18, 2014 | 13.46 | 13.46 | 13.14 | 13.15 | 23,086 | -0.36(-2.66%) |
Aug 15, 2014 | 13.79 | 13.86 | 13.33 | 13.51 | 41,258 | -0.14(-1.03%) |
Aug 14, 2014 | 13.52 | 13.76 | 13.50 | 13.65 | 18,182 | +0.09(+0.66%) |
Aug 13, 2014 | 13.69 | 13.69 | 13.40 | 13.56 | 30,707 | -0.06(-0.44%) |
Aug 12, 2014 | 13.66 | 13.67 | 13.57 | 13.62 | 24,823 | -0.06(-0.44%) |
Aug 11, 2014 | 14.20 | 14.20 | 13.63 | 13.68 | 31,709 | -0.31(-2.22%) |
Aug 08, 2014 | 14.13 | 14.20 | 13.83 | 13.99 | 68,358 | -0.05(-0.36%) |
Aug 07, 2014 | 13.48 | 14.28 | 13.40 | 14.04 | 103,914 | +0.63(+4.70%) |
Aug 06, 2014 | 12.80 | 13.49 | 12.80 | 13.41 | 121,868 | +0.03(+0.22%) |
Aug 05, 2014 | 13.35 | 13.65 | 12.76 | 13.38 | 82,767 | -0.04(-0.30%) |
Aug 04, 2014 | 13.58 | 13.58 | 13.11 | 13.42 | 51,034 | -0.18(-1.32%) |
Aug 01, 2014 | 13.76 | 13.87 | 13.44 | 13.60 | 26,305 | -0.07(-0.51%) |
Jul 31, 2014 | 13.74 | 13.74 | 13.25 | 13.67 | 26,547 | -0.22(-1.58%) |
Jul 30, 2014 | 13.95 | 14.05 | 13.89 | 13.89 | 55,856 | -0.06(-0.43%) |
Jul 29, 2014 | 13.95 | 14.11 | 13.92 | 13.95 | 50,353 | +0.04(+0.29%) |
Jul 28, 2014 | 14.34 | 14.54 | 13.91 | 13.91 | 98,923 | -0.60(-4.14%) |
Jul 25, 2014 | 14.50 | 14.68 | 14.45 | 14.51 | 62,292 | +0.00(+0.00%) |
Jul 24, 2014 | 14.78 | 14.78 | 14.50 | 14.51 | 22,584 | -0.23(-1.56%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.65 | 14.74 | 43,243 | -0.12(-0.81%) |
Jul 22, 2014 | 14.77 | 15.23 | 14.74 | 14.86 | 29,219 | -0.01(-0.07%) |
Jul 21, 2014 | 14.96 | 14.97 | 14.81 | 14.87 | 35,453 | -0.23(-1.52%) |
Jul 18, 2014 | 14.71 | 15.10 | 14.50 | 15.10 | 103,078 | +0.58(+3.99%) |
Jul 17, 2014 | 14.85 | 14.93 | 14.23 | 14.52 | 51,098 | -0.53(-3.52%) |
Jul 16, 2014 | 15.19 | 15.25 | 15.05 | 15.05 | 51,717 | -0.17(-1.12%) |
Jul 15, 2014 | 15.24 | 15.36 | 15.12 | 15.22 | 27,914 | +0.09(+0.59%) |
Jul 14, 2014 | 14.99 | 15.34 | 14.98 | 15.13 | 62,017 | +0.15(+1.00%) |
Jul 11, 2014 | 15.26 | 15.38 | 14.91 | 14.98 | 44,407 | -0.23(-1.51%) |
Jul 10, 2014 | 14.53 | 15.73 | 14.50 | 15.21 | 106,235 | +0.23(+1.54%) |
Jul 09, 2014 | 14.44 | 15.20 | 14.35 | 14.98 | 90,857 | +0.29(+1.97%) |
Jul 08, 2014 | 15.15 | 15.15 | 14.54 | 14.69 | 136,607 | -0.75(-4.86%) |
Jul 07, 2014 | 15.81 | 15.87 | 15.30 | 15.44 | 98,712 | -0.49(-3.05%) |
Jul 03, 2014 | 16.32 | 15.93 | 15.93 | 15.93 | 213,300 | -0.48(-2.96%) |
Jul 02, 2014 | 16.80 | 17.34 | 15.73 | 16.41 | 433,688 | -1.71(-9.44%) |
Jul 01, 2014 | 17.30 | 18.50 | 17.30 | 18.12 | 215,605 | +0.55(+3.13%) |
Jun 30, 2014 | 16.87 | 17.85 | 16.61 | 17.57 | 202,716 | +0.56(+3.29%) |
Jun 27, 2014 | 16.83 | 17.48 | 16.72 | 17.01 | 101,258 | +0.31(+1.86%) |
Jun 26, 2014 | 16.90 | 16.90 | 16.68 | 16.70 | 76,687 | -0.29(-1.71%) |
Jun 25, 2014 | 16.63 | 16.99 | 16.61 | 16.99 | 32,206 | +0.27(+1.61%) |
Jun 24, 2014 | 17.00 | 17.01 | 16.71 | 16.72 | 27,457 | -0.22(-1.30%) |
Jun 23, 2014 | 16.78 | 17.42 | 16.60 | 16.94 | 31,867 | +0.25(+1.50%) |
Jun 20, 2014 | 16.76 | 16.87 | 16.51 | 16.69 | 19,361 | +0.00(+0.00%) |
Jun 19, 2014 | 16.56 | 16.88 | 16.41 | 16.69 | 59,748 | -0.26(-1.53%) |
Jun 18, 2014 | 16.79 | 16.95 | 16.66 | 16.95 | 21,137 | +0.20(+1.19%) |
Jun 17, 2014 | 16.62 | 16.79 | 16.25 | 16.75 | 49,578 | +0.05(+0.30%) |
Jun 16, 2014 | 16.70 | 16.83 | 16.50 | 16.70 | 24,274 | -0.13(-0.77%) |
Jun 13, 2014 | 16.69 | 16.90 | 16.68 | 16.83 | 14,177 | -0.11(-0.65%) |
Jun 12, 2014 | 16.75 | 17.01 | 16.68 | 16.94 | 14,040 | -0.01(-0.06%) |
Jun 11, 2014 | 17.14 | 17.15 | 16.77 | 16.95 | 51,083 | -0.33(-1.91%) |
Jun 10, 2014 | 17.34 | 17.40 | 17.19 | 17.28 | 17,590 | -0.16(-0.92%) |
Jun 06, 2014 | 17.47 | 17.51 | 17.29 | 17.44 | 28,334 | +0.09(+0.52%) |
Jun 05, 2014 | 16.98 | 17.63 | 16.77 | 17.35 | 50,358 | +0.45(+2.66%) |
Jun 04, 2014 | 16.81 | 17.16 | 16.64 | 16.90 | 18,834 | +0.12(+0.72%) |
Jun 03, 2014 | 17.15 | 17.15 | 16.60 | 16.78 | 35,366 | -0.14(-0.83%) |
Jun 02, 2014 | 17.16 | 17.27 | 16.76 | 16.92 | 78,042 | -0.08(-0.47%) |
May 30, 2014 | 16.60 | 17.20 | 16.60 | 17.00 | 29,752 | +0.21(+1.25%) |
May 29, 2014 | 16.76 | 16.85 | 16.66 | 16.79 | 37,560 | -0.06(-0.36%) |
May 28, 2014 | 16.87 | 16.87 | 16.62 | 16.85 | 20,576 | -0.01(-0.06%) |
May 27, 2014 | 16.68 | 16.89 | 16.68 | 16.86 | 26,965 | +0.18(+1.08%) |
May 23, 2014 | 16.51 | 16.68 | 16.68 | 16.68 | 27,400 | +0.05(+0.29%) |
May 22, 2014 | 16.70 | 16.81 | 16.60 | 16.63 | 15,363 | -0.16(-0.95%) |
May 21, 2014 | 16.65 | 17.12 | 16.43 | 16.79 | 30,332 | -0.08(-0.47%) |
May 20, 2014 | 17.31 | 17.41 | 16.77 | 16.87 | 23,772 | -0.71(-4.04%) |
May 19, 2014 | 17.10 | 17.75 | 17.10 | 17.58 | 62,244 | +0.27(+1.56%) |
May 16, 2014 | 17.01 | 17.44 | 16.83 | 17.31 | 26,998 | +0.22(+1.29%) |
May 15, 2014 | 17.90 | 17.90 | 16.76 | 17.09 | 63,375 | -0.82(-4.58%) |
May 14, 2014 | 17.85 | 18.07 | 17.70 | 17.91 | 21,118 | +0.06(+0.34%) |
May 13, 2014 | 17.70 | 18.14 | 17.70 | 17.85 | 97,635 | +0.65(+3.78%) |
May 12, 2014 | 17.05 | 17.26 | 16.79 | 17.20 | 94,208 | +0.78(+4.75%) |
May 09, 2014 | 16.75 | 16.77 | 16.08 | 16.42 | 83,004 | +0.06(+0.37%) |
May 08, 2014 | 16.67 | 16.90 | 16.33 | 16.36 | 88,506 | -0.31(-1.86%) |
May 07, 2014 | 16.74 | 17.06 | 16.03 | 16.67 | 329,966 | -1.50(-8.26%) |
May 06, 2014 | 17.72 | 18.47 | 17.68 | 18.17 | 69,869 | +0.48(+2.71%) |
May 05, 2014 | 18.08 | 18.40 | 17.65 | 17.69 | 48,100 | -0.28(-1.56%) |
May 02, 2014 | 17.71 | 17.97 | 17.69 | 17.97 | 55,727 | +0.26(+1.47%) |