Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.93 | 13.08 | 12.73 | 12.77 | 476,801 | -0.24(-1.84%) |
Apr 29, 2015 | 13.03 | 13.18 | 12.88 | 13.01 | 166,266 | -0.06(-0.46%) |
Apr 28, 2015 | 13.10 | 13.41 | 13.00 | 13.07 | 176,092 | -0.08(-0.61%) |
Apr 27, 2015 | 13.24 | 13.71 | 13.13 | 13.15 | 131,070 | -0.10(-0.75%) |
Apr 24, 2015 | 13.76 | 13.76 | 13.23 | 13.25 | 226,580 | -0.46(-3.36%) |
Apr 23, 2015 | 13.69 | 13.82 | 13.48 | 13.71 | 223,908 | +0.02(+0.15%) |
Apr 22, 2015 | 13.70 | 13.83 | 13.57 | 13.69 | 189,331 | +0.01(+0.07%) |
Apr 21, 2015 | 13.65 | 13.88 | 13.57 | 13.68 | 242,106 | +0.11(+0.81%) |
Apr 20, 2015 | 13.86 | 13.93 | 13.53 | 13.57 | 289,884 | -0.18(-1.31%) |
Apr 17, 2015 | 13.86 | 13.87 | 13.54 | 13.75 | 374,847 | -0.11(-0.76%) |
Apr 16, 2015 | 13.37 | 13.88 | 13.37 | 13.86 | 381,491 | +0.46(+3.47%) |
Apr 15, 2015 | 13.45 | 13.55 | 13.24 | 13.39 | 277,775 | +0.04(+0.30%) |
Apr 14, 2015 | 13.02 | 13.44 | 13.02 | 13.35 | 179,022 | +0.30(+2.30%) |
Apr 13, 2015 | 12.99 | 13.29 | 12.99 | 13.05 | 236,925 | +0.02(+0.15%) |
Apr 10, 2015 | 13.33 | 13.33 | 12.78 | 13.03 | 611,789 | -0.21(-1.59%) |
Apr 09, 2015 | 13.26 | 13.62 | 13.22 | 13.24 | 187,680 | -0.08(-0.60%) |
Apr 08, 2015 | 13.42 | 13.66 | 13.01 | 13.32 | 195,145 | -0.10(-0.75%) |
Apr 07, 2015 | 13.18 | 13.50 | 13.18 | 13.42 | 528,903 | +0.27(+2.05%) |
Apr 06, 2015 | 13.32 | 13.52 | 13.13 | 13.15 | 146,981 | -0.31(-2.30%) |
Apr 02, 2015 | 13.11 | 13.46 | 13.46 | 13.46 | 224,400 | +0.32(+2.44%) |
Apr 01, 2015 | 13.26 | 13.49 | 12.90 | 13.14 | 506,904 | -0.17(-1.28%) |
Mar 31, 2015 | 13.14 | 13.33 | 13.00 | 13.31 | 478,802 | +0.08(+0.60%) |
Mar 30, 2015 | 13.00 | 13.50 | 13.00 | 13.23 | 317,434 | -0.15(-1.12%) |
Mar 27, 2015 | 13.43 | 13.52 | 13.08 | 13.38 | 408,882 | -0.02(-0.15%) |
Mar 26, 2015 | 13.72 | 13.80 | 13.38 | 13.40 | 314,619 | -0.39(-2.83%) |
Mar 25, 2015 | 14.29 | 14.52 | 13.72 | 13.79 | 334,625 | -0.50(-3.50%) |
Mar 24, 2015 | 14.56 | 14.77 | 14.25 | 14.29 | 491,229 | -0.26(-1.79%) |
Mar 23, 2015 | 14.33 | 14.56 | 14.15 | 14.55 | 345,774 | +0.15(+1.04%) |
Mar 20, 2015 | 14.20 | 14.44 | 14.11 | 14.40 | 765,204 | +0.28(+1.95%) |
Mar 19, 2015 | 13.92 | 14.50 | 13.82 | 14.12 | 761,498 | +0.21(+1.55%) |
Mar 18, 2015 | 13.49 | 13.92 | 13.40 | 13.91 | 710,880 | +0.34(+2.51%) |
Mar 17, 2015 | 13.10 | 13.58 | 13.03 | 13.57 | 714,023 | +0.42(+3.19%) |
Mar 16, 2015 | 13.26 | 13.42 | 13.12 | 13.15 | 237,492 | -0.06(-0.45%) |
Mar 13, 2015 | 13.27 | 13.41 | 13.07 | 13.21 | 217,400 | -0.07(-0.53%) |
Mar 12, 2015 | 13.22 | 13.33 | 13.11 | 13.28 | 261,283 | +0.17(+1.30%) |
Mar 11, 2015 | 12.82 | 13.26 | 12.82 | 13.11 | 500,024 | +0.04(+0.31%) |
Mar 10, 2015 | 13.22 | 13.30 | 12.90 | 13.07 | 315,840 | -0.44(-3.26%) |
Mar 09, 2015 | 13.20 | 13.54 | 13.11 | 13.51 | 349,554 | +0.37(+2.82%) |
Mar 06, 2015 | 13.48 | 14.08 | 13.03 | 13.14 | 673,286 | -0.36(-2.67%) |
Mar 05, 2015 | 13.45 | 13.55 | 13.30 | 13.50 | 384,733 | +0.10(+0.75%) |
Mar 04, 2015 | 13.04 | 13.54 | 13.20 | 13.40 | 476,443 | +0.20(+1.52%) |
Mar 03, 2015 | 13.38 | 13.55 | 13.12 | 13.20 | 571,351 | -0.20(-1.46%) |
Mar 02, 2015 | 13.33 | 13.51 | 13.25 | 13.39 | 265,652 | +0.09(+0.71%) |
Feb 27, 2015 | 13.57 | 13.82 | 13.26 | 13.30 | 571,140 | +0.17(+1.29%) |
Feb 26, 2015 | 13.09 | 13.20 | 12.95 | 13.13 | 491,859 | +0.06(+0.46%) |
Feb 25, 2015 | 13.08 | 13.30 | 12.95 | 13.07 | 225,273 | +0.03(+0.23%) |
Feb 24, 2015 | 13.10 | 13.19 | 12.89 | 13.04 | 552,463 | -0.01(-0.04%) |
Feb 23, 2015 | 13.23 | 13.38 | 12.98 | 13.04 | 708,603 | -0.27(-1.99%) |
Feb 20, 2015 | 13.66 | 13.81 | 13.25 | 13.31 | 471,291 | -0.34(-2.49%) |
Feb 19, 2015 | 13.64 | 13.82 | 13.46 | 13.65 | 360,482 | +0.00(+0.00%) |
Feb 18, 2015 | 13.78 | 13.85 | 13.56 | 13.65 | 489,686 | -0.10(-0.73%) |
Feb 17, 2015 | 13.61 | 13.86 | 13.58 | 13.75 | 405,260 | +0.19(+1.40%) |
Feb 13, 2015 | 13.25 | 13.56 | 13.56 | 13.56 | 922,800 | +0.29(+2.19%) |
Feb 12, 2015 | 13.56 | 13.75 | 12.90 | 13.27 | 3,841,055 | +0.32(+2.47%) |
Feb 11, 2015 | 13.26 | 13.44 | 12.57 | 12.95 | 1,311,507 | -0.50(-3.68%) |
Feb 10, 2015 | 13.68 | 13.68 | 12.70 | 13.45 | 988,132 | -0.05(-0.41%) |
Feb 09, 2015 | 15.15 | 15.15 | 13.22 | 13.50 | 991,554 | -2.20(-14.01%) |
Feb 06, 2015 | 15.70 | 15.87 | 15.46 | 15.70 | 187,599 | -0.04(-0.25%) |
Feb 05, 2015 | 15.46 | 15.84 | 15.30 | 15.74 | 152,547 | +0.29(+1.88%) |
Feb 04, 2015 | 15.43 | 15.57 | 15.21 | 15.45 | 170,295 | -0.03(-0.19%) |
Feb 03, 2015 | 15.29 | 15.55 | 15.24 | 15.48 | 180,643 | +0.18(+1.18%) |
Feb 02, 2015 | 15.46 | 15.66 | 15.10 | 15.30 | 218,543 | -0.09(-0.62%) |
Jan 30, 2015 | 15.42 | 15.83 | 15.33 | 15.39 | 307,506 | -0.19(-1.19%) |
Jan 29, 2015 | 15.17 | 15.59 | 15.11 | 15.58 | 269,166 | +0.39(+2.57%) |
Jan 28, 2015 | 15.59 | 15.60 | 15.10 | 15.19 | 355,228 | -0.35(-2.25%) |
Jan 27, 2015 | 15.35 | 16.01 | 15.04 | 15.54 | 227,786 | -0.15(-0.96%) |
Jan 26, 2015 | 15.36 | 15.72 | 15.23 | 15.69 | 462,973 | +0.33(+2.15%) |
Jan 23, 2015 | 15.50 | 15.69 | 15.24 | 15.36 | 246,305 | -0.10(-0.65%) |
Jan 22, 2015 | 15.25 | 15.50 | 15.00 | 15.46 | 305,170 | +0.37(+2.45%) |
Jan 21, 2015 | 14.75 | 15.35 | 14.65 | 15.09 | 782,904 | +0.28(+1.89%) |
Jan 20, 2015 | 14.70 | 15.00 | 14.48 | 14.81 | 238,428 | +0.31(+2.14%) |
Jan 16, 2015 | 14.31 | 14.56 | 14.15 | 14.50 | 237,406 | +0.17(+1.19%) |
Jan 15, 2015 | 14.38 | 14.75 | 14.25 | 14.33 | 491,198 | -0.15(-1.04%) |
Jan 14, 2015 | 14.39 | 14.74 | 14.34 | 14.48 | 242,093 | -0.06(-0.41%) |
Jan 13, 2015 | 14.49 | 14.80 | 14.25 | 14.54 | 235,081 | +0.18(+1.25%) |
Jan 12, 2015 | 14.65 | 14.85 | 14.30 | 14.36 | 252,773 | -0.29(-1.98%) |
Jan 09, 2015 | 14.73 | 14.90 | 14.52 | 14.65 | 232,516 | -0.04(-0.27%) |
Jan 08, 2015 | 13.92 | 14.94 | 13.73 | 14.69 | 793,540 | +0.93(+6.76%) |
Jan 07, 2015 | 13.97 | 14.12 | 13.50 | 13.76 | 295,143 | -0.01(-0.07%) |
Jan 06, 2015 | 14.25 | 14.37 | 13.55 | 13.77 | 511,022 | -0.40(-2.82%) |
Jan 05, 2015 | 14.31 | 14.50 | 13.83 | 14.17 | 469,307 | -0.26(-1.80%) |
Jan 02, 2015 | 13.78 | 14.48 | 13.74 | 14.43 | 365,472 | +0.82(+6.02%) |
Dec 31, 2014 | 13.99 | 13.61 | 13.61 | 13.61 | 426,900 | -0.32(-2.30%) |
Dec 30, 2014 | 14.00 | 14.11 | 13.80 | 13.93 | 126,278 | -0.09(-0.64%) |
Dec 29, 2014 | 13.97 | 14.15 | 13.81 | 14.02 | 173,727 | +0.00(+0.00%) |
Dec 26, 2014 | 13.92 | 14.23 | 13.92 | 14.02 | 177,347 | +0.20(+1.45%) |
Dec 24, 2014 | 13.89 | 13.82 | 13.82 | 13.82 | 110,100 | +0.00(+0.00%) |
Dec 23, 2014 | 13.84 | 14.12 | 13.57 | 13.82 | 342,152 | +0.25(+1.84%) |
Dec 22, 2014 | 13.74 | 13.90 | 13.51 | 13.57 | 181,282 | -0.18(-1.31%) |
Dec 19, 2014 | 13.56 | 13.84 | 13.28 | 13.75 | 623,648 | +0.16(+1.18%) |
Dec 18, 2014 | 13.82 | 13.83 | 13.53 | 13.59 | 233,570 | -0.05(-0.40%) |
Dec 17, 2014 | 13.26 | 13.69 | 13.26 | 13.64 | 278,000 | +0.38(+2.90%) |
Dec 16, 2014 | 13.15 | 13.57 | 13.11 | 13.26 | 185,228 | +0.01(+0.08%) |
Dec 15, 2014 | 13.42 | 13.62 | 13.15 | 13.25 | 206,809 | -0.08(-0.60%) |
Dec 12, 2014 | 13.32 | 13.63 | 13.25 | 13.33 | 145,813 | -0.17(-1.26%) |
Dec 11, 2014 | 13.61 | 13.88 | 13.46 | 13.50 | 198,699 | +0.01(+0.07%) |
Dec 10, 2014 | 13.47 | 13.74 | 13.46 | 13.49 | 362,469 | -0.03(-0.22%) |
Dec 09, 2014 | 13.25 | 13.69 | 13.07 | 13.52 | 689,501 | +0.02(+0.15%) |
Dec 08, 2014 | 13.63 | 13.73 | 13.45 | 13.50 | 341,858 | -0.12(-0.88%) |
Dec 05, 2014 | 13.67 | 13.77 | 13.50 | 13.62 | 175,676 | +0.08(+0.59%) |
Dec 04, 2014 | 13.62 | 13.73 | 13.48 | 13.54 | 252,280 | -0.06(-0.44%) |
Dec 03, 2014 | 13.50 | 13.75 | 13.31 | 13.60 | 316,667 | +0.12(+0.89%) |
Dec 02, 2014 | 13.09 | 13.60 | 13.09 | 13.48 | 455,456 | +0.36(+2.74%) |
Dec 01, 2014 | 13.27 | 13.37 | 12.87 | 13.12 | 536,299 | -0.14(-1.06%) |
Nov 28, 2014 | 13.30 | 13.36 | 13.11 | 13.26 | 183,592 | -0.02(-0.15%) |
Nov 26, 2014 | 13.46 | 13.28 | 13.28 | 13.28 | 430,100 | -0.11(-0.82%) |
Nov 25, 2014 | 13.30 | 13.40 | 12.97 | 13.39 | 387,395 | +0.07(+0.53%) |
Nov 24, 2014 | 12.98 | 13.33 | 12.88 | 13.32 | 341,989 | +0.33(+2.54%) |
Nov 21, 2014 | 12.93 | 13.32 | 12.90 | 12.99 | 528,785 | +0.23(+1.80%) |
Nov 20, 2014 | 12.55 | 12.82 | 12.41 | 12.76 | 247,198 | +0.15(+1.19%) |
Nov 19, 2014 | 12.46 | 12.66 | 12.24 | 12.61 | 479,621 | -0.12(-0.94%) |
Nov 18, 2014 | 12.45 | 12.97 | 12.19 | 12.73 | 281,669 | +0.35(+2.83%) |
Nov 17, 2014 | 12.82 | 13.04 | 12.34 | 12.38 | 282,124 | -0.51(-3.96%) |
Nov 14, 2014 | 13.08 | 13.25 | 12.86 | 12.89 | 246,223 | -0.19(-1.45%) |
Nov 13, 2014 | 13.42 | 13.51 | 12.99 | 13.08 | 288,040 | -0.26(-1.95%) |
Nov 12, 2014 | 13.12 | 13.43 | 13.03 | 13.34 | 286,884 | +0.11(+0.83%) |
Nov 11, 2014 | 13.33 | 13.50 | 12.85 | 13.23 | 378,434 | -0.15(-1.12%) |
Nov 10, 2014 | 12.68 | 13.47 | 12.58 | 13.38 | 881,197 | +0.65(+5.11%) |
Nov 07, 2014 | 11.98 | 12.79 | 11.98 | 12.73 | 784,081 | +0.42(+3.41%) |
Nov 06, 2014 | 12.38 | 12.48 | 12.18 | 12.31 | 335,335 | +0.02(+0.16%) |
Nov 05, 2014 | 12.57 | 12.73 | 12.15 | 12.29 | 488,820 | -0.13(-1.05%) |
Nov 04, 2014 | 12.14 | 12.49 | 11.97 | 12.42 | 347,202 | +0.22(+1.80%) |
Nov 03, 2014 | 12.27 | 12.75 | 12.02 | 12.20 | 709,208 | -0.03(-0.25%) |
Oct 31, 2014 | 11.95 | 12.25 | 11.69 | 12.23 | 620,954 | +0.57(+4.89%) |
Oct 30, 2014 | 10.96 | 11.73 | 10.88 | 11.66 | 405,224 | +0.62(+5.62%) |
Oct 29, 2014 | 10.90 | 11.06 | 10.62 | 11.04 | 198,631 | +0.13(+1.19%) |
Oct 28, 2014 | 10.63 | 11.27 | 10.50 | 10.91 | 378,226 | +0.36(+3.36%) |
Oct 27, 2014 | 10.65 | 10.67 | 10.67 | 10.55 | 145,436 | -0.12(-1.08%) |
Oct 24, 2014 | 10.57 | 10.79 | 10.34 | 10.67 | 270,736 | +0.07(+0.66%) |
Oct 23, 2014 | 10.18 | 11.01 | 10.18 | 10.60 | 328,946 | +0.53(+5.26%) |
Oct 22, 2014 | 10.40 | 10.58 | 10.05 | 10.07 | 272,450 | -0.31(-2.99%) |
Oct 21, 2014 | 10.53 | 10.64 | 10.24 | 10.38 | 343,497 | -0.05(-0.53%) |
Oct 20, 2014 | 10.41 | 10.74 | 10.39 | 10.44 | 317,383 | -0.07(-0.71%) |
Oct 17, 2014 | 10.77 | 11.03 | 10.49 | 10.51 | 321,989 | -0.11(-1.04%) |
Oct 16, 2014 | 10.42 | 10.94 | 10.24 | 10.62 | 427,646 | -0.08(-0.75%) |
Oct 15, 2014 | 9.820 | 10.73 | 9.610 | 10.70 | 591,348 | +0.86(+8.74%) |
Oct 14, 2014 | 10.09 | 10.28 | 9.620 | 9.840 | 463,171 | -0.15(-1.50%) |
Oct 13, 2014 | 10.28 | 10.48 | 9.750 | 9.990 | 670,759 | -0.27(-2.63%) |
Oct 10, 2014 | 11.13 | 11.13 | 10.20 | 10.26 | 494,950 | -0.22(-2.10%) |
Oct 09, 2014 | 11.06 | 11.12 | 10.45 | 10.48 | 478,713 | -0.58(-5.24%) |
Oct 08, 2014 | 10.81 | 11.11 | 10.53 | 11.06 | 448,398 | +0.21(+1.94%) |
Oct 07, 2014 | 11.01 | 11.20 | 10.80 | 10.85 | 457,264 | -0.25(-2.25%) |
Oct 06, 2014 | 11.33 | 11.46 | 10.78 | 11.10 | 348,969 | -0.21(-1.86%) |
Oct 03, 2014 | 11.43 | 11.54 | 11.19 | 11.31 | 224,030 | +0.02(+0.18%) |
Oct 02, 2014 | 11.25 | 11.41 | 10.79 | 11.29 | 462,645 | +0.08(+0.71%) |
Oct 01, 2014 | 11.19 | 11.34 | 11.07 | 11.21 | 456,230 | -0.01(-0.09%) |
Sep 30, 2014 | 11.73 | 11.79 | 11.19 | 11.22 | 544,248 | -0.52(-4.43%) |
Sep 29, 2014 | 11.74 | 12.69 | 11.22 | 11.74 | 374,771 | -0.24(-2.00%) |
Sep 26, 2014 | 11.74 | 12.23 | 11.67 | 11.98 | 252,415 | +0.31(+2.66%) |
Sep 25, 2014 | 12.06 | 12.15 | 11.65 | 11.67 | 281,180 | -0.44(-3.63%) |
Sep 24, 2014 | 11.64 | 12.21 | 11.50 | 12.11 | 359,853 | +0.48(+4.13%) |
Sep 23, 2014 | 11.91 | 11.92 | 11.50 | 11.63 | 433,862 | -0.31(-2.60%) |
Sep 22, 2014 | 12.43 | 13.18 | 11.82 | 11.94 | 561,140 | -0.68(-5.39%) |
Sep 19, 2014 | 13.02 | 13.21 | 12.55 | 12.62 | 1,594,931 | -0.37(-2.85%) |
Sep 18, 2014 | 12.96 | 13.06 | 12.89 | 12.99 | 306,004 | +0.09(+0.70%) |
Sep 17, 2014 | 13.02 | 13.09 | 12.80 | 12.90 | 226,193 | -0.10(-0.77%) |
Sep 16, 2014 | 12.92 | 13.27 | 12.74 | 13.00 | 417,767 | +0.01(+0.08%) |
Sep 15, 2014 | 13.62 | 13.62 | 12.67 | 12.99 | 564,769 | -0.62(-4.56%) |
Sep 12, 2014 | 13.66 | 13.85 | 13.49 | 13.61 | 315,640 | -0.08(-0.58%) |
Sep 11, 2014 | 13.72 | 13.88 | 13.54 | 13.69 | 492,395 | -0.06(-0.44%) |
Sep 10, 2014 | 13.15 | 13.83 | 13.15 | 13.75 | 690,144 | +0.56(+4.25%) |
Sep 09, 2014 | 13.22 | 13.50 | 12.84 | 13.19 | 467,228 | -0.10(-0.75%) |
Sep 08, 2014 | 12.80 | 13.53 | 12.73 | 13.29 | 568,231 | +0.52(+4.07%) |
Sep 05, 2014 | 12.69 | 12.90 | 12.66 | 12.77 | 144,551 | +0.05(+0.39%) |
Sep 04, 2014 | 12.92 | 12.92 | 12.69 | 12.72 | 213,494 | -0.17(-1.32%) |
Sep 03, 2014 | 13.06 | 13.26 | 12.76 | 12.89 | 279,816 | -0.12(-0.92%) |
Sep 02, 2014 | 12.71 | 13.08 | 12.40 | 13.01 | 744,177 | +0.39(+3.09%) |
Aug 29, 2014 | 12.19 | 12.62 | 12.62 | 12.62 | 562,100 | +0.50(+4.13%) |
Aug 28, 2014 | 12.11 | 12.30 | 11.92 | 12.12 | 262,437 | -0.08(-0.66%) |
Aug 27, 2014 | 12.23 | 12.32 | 12.06 | 12.20 | 299,298 | +0.02(+0.16%) |
Aug 26, 2014 | 12.28 | 12.36 | 12.14 | 12.18 | 638,042 | -0.09(-0.73%) |
Aug 25, 2014 | 12.35 | 12.54 | 12.17 | 12.27 | 297,265 | +0.03(+0.25%) |
Aug 22, 2014 | 12.03 | 12.50 | 11.90 | 12.24 | 479,959 | +0.18(+1.49%) |
Aug 21, 2014 | 11.61 | 12.16 | 11.52 | 12.06 | 404,818 | +0.43(+3.65%) |
Aug 20, 2014 | 11.55 | 11.68 | 11.41 | 11.63 | 242,347 | +0.08(+0.74%) |
Aug 19, 2014 | 11.55 | 11.61 | 11.52 | 11.55 | 143,820 | +0.06(+0.52%) |
Aug 18, 2014 | 11.54 | 11.60 | 11.35 | 11.49 | 356,358 | +0.18(+1.59%) |
Aug 15, 2014 | 11.17 | 11.66 | 11.05 | 11.31 | 470,943 | +0.23(+2.08%) |
Aug 14, 2014 | 11.13 | 11.28 | 10.90 | 11.08 | 496,456 | -0.01(-0.09%) |
Aug 13, 2014 | 10.79 | 11.17 | 10.77 | 11.09 | 221,990 | +0.33(+3.07%) |
Aug 12, 2014 | 10.85 | 11.25 | 10.68 | 10.76 | 366,317 | -0.09(-0.83%) |
Aug 11, 2014 | 10.66 | 11.01 | 10.46 | 10.85 | 356,200 | +0.21(+1.97%) |
Aug 08, 2014 | 9.760 | 10.60 | 9.760 | 10.64 | 559,780 | +1.04(+10.83%) |
Aug 07, 2014 | 9.690 | 9.710 | 9.300 | 9.600 | 802,113 | -0.05(-0.52%) |
Aug 06, 2014 | 9.880 | 10.06 | 9.650 | 9.650 | 500,352 | -0.30(-3.02%) |
Aug 05, 2014 | 10.14 | 10.17 | 9.770 | 9.950 | 638,588 | -0.25(-2.45%) |
Aug 04, 2014 | 10.13 | 10.41 | 9.900 | 10.20 | 223,915 | +0.12(+1.19%) |
Aug 01, 2014 | 10.21 | 10.21 | 9.910 | 10.08 | 623,476 | -0.12(-1.18%) |
Jul 31, 2014 | 10.59 | 10.60 | 10.11 | 10.20 | 445,281 | -0.56(-5.20%) |
Jul 30, 2014 | 10.78 | 10.78 | 10.55 | 10.76 | 264,720 | +0.12(+1.13%) |
Jul 29, 2014 | 10.46 | 10.66 | 10.39 | 10.64 | 322,004 | +0.19(+1.82%) |
Jul 28, 2014 | 10.49 | 10.70 | 10.20 | 10.45 | 239,459 | -0.03(-0.29%) |
Jul 25, 2014 | 10.56 | 10.79 | 10.39 | 10.48 | 239,423 | -0.13(-1.23%) |
Jul 24, 2014 | 11.07 | 11.10 | 10.55 | 10.61 | 199,800 | -0.41(-3.72%) |
Jul 23, 2014 | 10.79 | 11.25 | 10.71 | 11.02 | 260,120 | +0.31(+2.89%) |
Jul 22, 2014 | 10.63 | 10.95 | 10.55 | 10.71 | 233,892 | +0.14(+1.32%) |
Jul 21, 2014 | 10.34 | 10.81 | 10.34 | 10.57 | 257,293 | +0.10(+0.96%) |
Jul 18, 2014 | 9.990 | 10.49 | 9.990 | 10.47 | 331,263 | +0.48(+4.80%) |
Jul 17, 2014 | 10.34 | 10.39 | 9.870 | 9.990 | 636,345 | -0.47(-4.49%) |
Jul 16, 2014 | 11.01 | 11.01 | 10.40 | 10.46 | 566,548 | -0.53(-4.82%) |
Jul 15, 2014 | 11.35 | 11.44 | 10.94 | 10.99 | 226,872 | -0.40(-3.51%) |
Jul 14, 2014 | 11.39 | 11.53 | 11.22 | 11.39 | 183,527 | +0.20(+1.79%) |
Jul 11, 2014 | 11.19 | 11.31 | 11.09 | 11.19 | 126,334 | -0.01(-0.09%) |
Jul 10, 2014 | 11.29 | 11.50 | 10.75 | 11.20 | 420,093 | -0.23(-2.01%) |
Jul 09, 2014 | 11.51 | 11.67 | 11.11 | 11.43 | 216,906 | +0.02(+0.18%) |
Jul 08, 2014 | 11.90 | 11.94 | 11.14 | 11.41 | 396,214 | -0.55(-4.60%) |
Jul 07, 2014 | 12.40 | 12.40 | 11.96 | 11.96 | 307,707 | -0.48(-3.86%) |
Jul 03, 2014 | 12.15 | 12.44 | 12.44 | 12.44 | 193,600 | +0.32(+2.64%) |
Jul 02, 2014 | 12.19 | 12.44 | 12.10 | 12.12 | 347,520 | -0.08(-0.66%) |
Jul 01, 2014 | 12.44 | 12.58 | 12.16 | 12.20 | 331,311 | -0.20(-1.61%) |
Jun 30, 2014 | 11.87 | 12.58 | 11.87 | 12.40 | 617,286 | +0.52(+4.38%) |
Jun 27, 2014 | 11.85 | 12.01 | 11.76 | 11.88 | 1,642,371 | -0.02(-0.17%) |
Jun 26, 2014 | 12.40 | 12.40 | 11.76 | 11.90 | 506,348 | -0.27(-2.22%) |
Jun 25, 2014 | 12.06 | 12.35 | 11.98 | 12.17 | 273,323 | +0.00(+0.00%) |
Jun 24, 2014 | 12.17 | 12.58 | 11.97 | 12.17 | 422,766 | +0.02(+0.16%) |
Jun 23, 2014 | 12.11 | 12.25 | 11.85 | 12.15 | 328,158 | +0.04(+0.33%) |
Jun 20, 2014 | 12.31 | 12.32 | 11.91 | 12.11 | 374,836 | -0.17(-1.34%) |
Jun 19, 2014 | 12.22 | 12.36 | 11.93 | 12.28 | 346,757 | +0.11(+0.86%) |
Jun 18, 2014 | 12.19 | 12.26 | 11.88 | 12.17 | 449,486 | -0.07(-0.57%) |
Jun 17, 2014 | 12.36 | 12.58 | 11.69 | 12.24 | 1,154,678 | +1.26(+11.48%) |
Jun 16, 2014 | 10.62 | 11.01 | 10.62 | 10.98 | 599,964 | +0.40(+3.78%) |
Jun 13, 2014 | 10.79 | 10.79 | 10.41 | 10.58 | 422,396 | -0.17(-1.58%) |
Jun 12, 2014 | 10.98 | 11.12 | 10.70 | 10.75 | 248,713 | -0.30(-2.71%) |
Jun 11, 2014 | 11.03 | 11.32 | 10.84 | 11.05 | 271,278 | -0.06(-0.54%) |
Jun 10, 2014 | 10.96 | 11.15 | 10.87 | 11.11 | 260,852 | +0.14(+1.28%) |
Jun 06, 2014 | 10.60 | 11.07 | 10.56 | 10.97 | 981,414 | +0.40(+3.78%) |
Jun 05, 2014 | 10.48 | 10.98 | 10.33 | 10.57 | 367,057 | +0.15(+1.44%) |
Jun 04, 2014 | 10.09 | 10.55 | 9.900 | 10.42 | 754,496 | +0.25(+2.46%) |
Jun 03, 2014 | 10.21 | 10.41 | 10.07 | 10.17 | 411,127 | -0.10(-0.97%) |
Jun 02, 2014 | 11.11 | 11.19 | 10.11 | 10.27 | 803,486 | -0.86(-7.73%) |
May 30, 2014 | 11.45 | 11.55 | 10.93 | 11.13 | 375,981 | -0.28(-2.45%) |
May 29, 2014 | 11.59 | 11.60 | 11.33 | 11.41 | 329,671 | -0.07(-0.61%) |
May 28, 2014 | 11.41 | 11.60 | 11.25 | 11.48 | 433,675 | +0.07(+0.61%) |
May 27, 2014 | 11.61 | 11.68 | 11.34 | 11.41 | 358,220 | -0.06(-0.52%) |
May 23, 2014 | 11.31 | 11.47 | 11.47 | 11.47 | 367,800 | +0.21(+1.89%) |
May 22, 2014 | 10.90 | 11.32 | 10.89 | 11.26 | 265,778 | +0.43(+3.95%) |
May 21, 2014 | 10.97 | 11.04 | 10.75 | 10.83 | 564,037 | -0.08(-0.73%) |
May 20, 2014 | 11.13 | 11.25 | 10.79 | 10.91 | 678,409 | -0.21(-1.84%) |
May 19, 2014 | 10.96 | 11.24 | 10.94 | 11.12 | 912,613 | +0.08(+0.68%) |
May 16, 2014 | 11.30 | 11.50 | 10.95 | 11.04 | 652,448 | -0.27(-2.39%) |
May 15, 2014 | 11.01 | 11.38 | 10.75 | 11.31 | 487,376 | +0.28(+2.54%) |
May 14, 2014 | 11.00 | 11.05 | 10.83 | 11.03 | 455,065 | +0.03(+0.27%) |
May 13, 2014 | 10.94 | 11.09 | 10.65 | 11.00 | 462,682 | +0.08(+0.73%) |
May 12, 2014 | 10.45 | 11.31 | 10.38 | 10.92 | 581,745 | +0.48(+4.60%) |
May 09, 2014 | 9.580 | 10.92 | 9.370 | 10.44 | 1,260,885 | +0.69(+7.08%) |
May 08, 2014 | 10.11 | 10.34 | 9.640 | 9.750 | 1,791,813 | -0.35(-3.47%) |
May 07, 2014 | 10.12 | 10.35 | 9.950 | 10.10 | 1,424,811 | -0.05(-0.49%) |
May 06, 2014 | 10.81 | 10.98 | 10.08 | 10.15 | 1,149,752 | -0.70(-6.45%) |
May 05, 2014 | 10.90 | 11.03 | 10.72 | 10.85 | 631,821 | -0.18(-1.63%) |
May 02, 2014 | 11.05 | 11.25 | 10.94 | 11.03 | 317,785 | +0.00(+0.00%) |