Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.27 | 19.60 | 18.33 | 19.60 | 313,636 | +0.07(+0.34%) |
Apr 29, 2015 | 21.77 | 21.77 | 19.52 | 19.54 | 296,255 | -2.55(-11.56%) |
Apr 28, 2015 | 21.35 | 22.34 | 21.11 | 22.09 | 64,760 | +0.58(+2.72%) |
Apr 27, 2015 | 22.13 | 22.26 | 20.91 | 21.51 | 63,236 | -0.52(-2.35%) |
Apr 24, 2015 | 21.99 | 22.12 | 21.71 | 22.03 | 65,588 | +0.08(+0.34%) |
Apr 23, 2015 | 22.00 | 22.02 | 21.63 | 21.95 | 110,542 | -0.14(-0.64%) |
Apr 22, 2015 | 22.19 | 22.25 | 21.68 | 22.09 | 38,548 | -0.04(-0.17%) |
Apr 21, 2015 | 21.82 | 22.19 | 21.60 | 22.13 | 34,296 | +0.28(+1.29%) |
Apr 20, 2015 | 22.33 | 22.33 | 21.31 | 21.85 | 40,093 | -0.25(-1.11%) |
Apr 17, 2015 | 21.63 | 22.34 | 21.48 | 22.09 | 92,381 | +0.32(+1.47%) |
Apr 16, 2015 | 22.23 | 22.23 | 21.68 | 21.77 | 97,162 | -0.57(-2.57%) |
Apr 15, 2015 | 21.43 | 22.37 | 21.31 | 22.35 | 146,974 | +1.06(+5.00%) |
Apr 14, 2015 | 21.36 | 21.47 | 20.95 | 21.28 | 61,475 | -0.03(-0.13%) |
Apr 13, 2015 | 21.28 | 21.47 | 21.25 | 21.31 | 57,878 | +0.17(+0.80%) |
Apr 10, 2015 | 21.42 | 21.48 | 20.30 | 21.14 | 88,712 | -0.08(-0.35%) |
Apr 09, 2015 | 21.27 | 21.38 | 21.13 | 21.22 | 57,013 | -0.21(-0.97%) |
Apr 08, 2015 | 21.08 | 21.43 | 20.89 | 21.42 | 109,950 | +0.50(+2.39%) |
Apr 07, 2015 | 21.06 | 21.21 | 20.88 | 20.92 | 31,860 | -0.09(-0.45%) |
Apr 06, 2015 | 20.73 | 21.33 | 20.57 | 21.02 | 52,206 | +0.17(+0.81%) |
Apr 02, 2015 | 21.19 | 20.85 | 20.85 | 20.85 | 51,163 | -0.25(-1.21%) |
Apr 01, 2015 | 20.54 | 21.43 | 20.35 | 21.10 | 82,187 | +0.60(+2.94%) |
Mar 31, 2015 | 20.39 | 20.58 | 20.39 | 20.50 | 88,452 | +0.07(+0.32%) |
Mar 30, 2015 | 20.25 | 20.49 | 20.24 | 20.43 | 53,443 | +0.20(+0.98%) |
Mar 27, 2015 | 20.25 | 20.65 | 20.14 | 20.24 | 52,329 | +0.02(+0.09%) |
Mar 26, 2015 | 19.66 | 20.57 | 19.66 | 20.22 | 85,541 | +0.41(+2.04%) |
Mar 25, 2015 | 20.34 | 20.73 | 19.67 | 19.81 | 74,822 | -0.43(-2.14%) |
Mar 24, 2015 | 20.41 | 20.82 | 20.17 | 20.25 | 150,972 | -0.07(-0.32%) |
Mar 23, 2015 | 20.60 | 20.68 | 20.28 | 20.31 | 27,893 | -0.22(-1.06%) |
Mar 20, 2015 | 20.09 | 20.62 | 20.09 | 20.53 | 189,448 | +0.41(+2.01%) |
Mar 19, 2015 | 20.15 | 20.38 | 20.00 | 20.12 | 26,221 | -0.01(-0.05%) |
Mar 18, 2015 | 19.77 | 20.43 | 19.77 | 20.13 | 86,553 | +0.29(+1.47%) |
Mar 17, 2015 | 19.81 | 20.05 | 19.74 | 19.84 | 59,430 | -0.08(-0.43%) |
Mar 16, 2015 | 19.83 | 19.92 | 19.59 | 19.92 | 148,844 | +0.34(+1.73%) |
Mar 13, 2015 | 19.17 | 19.78 | 19.14 | 19.59 | 85,171 | +0.33(+1.71%) |
Mar 12, 2015 | 18.29 | 19.28 | 18.29 | 19.26 | 56,203 | +1.07(+5.91%) |
Mar 11, 2015 | 17.97 | 18.29 | 17.97 | 18.18 | 35,890 | +0.16(+0.89%) |
Mar 10, 2015 | 18.32 | 18.33 | 17.98 | 18.02 | 32,644 | -0.22(-1.19%) |
Mar 09, 2015 | 18.27 | 18.35 | 18.05 | 18.24 | 27,336 | +0.09(+0.52%) |
Mar 06, 2015 | 18.17 | 18.57 | 18.09 | 18.14 | 37,173 | -0.08(-0.47%) |
Mar 05, 2015 | 18.19 | 18.72 | 18.08 | 18.23 | 108,061 | +0.58(+3.31%) |
Mar 04, 2015 | 17.25 | 18.25 | 17.34 | 17.65 | 267,479 | +0.30(+1.74%) |
Mar 03, 2015 | 17.22 | 17.48 | 17.00 | 17.34 | 143,182 | -0.03(-0.16%) |
Mar 02, 2015 | 16.43 | 17.66 | 16.42 | 17.37 | 136,886 | +0.94(+5.73%) |
Feb 27, 2015 | 16.71 | 16.83 | 16.40 | 16.43 | 48,582 | -0.42(-2.52%) |
Feb 26, 2015 | 17.02 | 17.17 | 16.68 | 16.85 | 31,849 | -0.09(-0.56%) |
Feb 25, 2015 | 17.10 | 17.54 | 16.95 | 16.95 | 19,510 | -0.10(-0.61%) |
Feb 24, 2015 | 16.77 | 17.22 | 16.77 | 17.05 | 48,965 | +0.37(+2.20%) |
Feb 23, 2015 | 17.19 | 17.19 | 16.63 | 16.68 | 27,669 | -0.50(-2.91%) |
Feb 20, 2015 | 17.19 | 17.34 | 17.11 | 17.18 | 45,048 | +0.03(+0.16%) |
Feb 19, 2015 | 17.32 | 17.32 | 17.08 | 17.16 | 23,676 | -0.24(-1.35%) |
Feb 18, 2015 | 17.52 | 17.52 | 17.34 | 17.39 | 21,541 | -0.06(-0.32%) |
Feb 17, 2015 | 17.44 | 17.52 | 17.32 | 17.45 | 13,119 | +0.05(+0.27%) |
Feb 13, 2015 | 17.37 | 17.40 | 17.40 | 17.40 | 9,447 | +0.19(+1.09%) |
Feb 12, 2015 | 17.36 | 17.43 | 16.95 | 17.21 | 55,246 | +0.03(+0.16%) |
Feb 11, 2015 | 17.32 | 17.43 | 17.06 | 17.18 | 21,703 | -0.24(-1.35%) |
Feb 10, 2015 | 17.48 | 17.48 | 16.98 | 17.42 | 49,188 | +0.11(+0.65%) |
Feb 09, 2015 | 17.44 | 17.46 | 17.16 | 17.31 | 39,731 | -0.08(-0.43%) |
Feb 06, 2015 | 17.41 | 17.48 | 17.30 | 17.38 | 37,246 | +0.03(+0.16%) |
Feb 05, 2015 | 17.55 | 17.57 | 17.30 | 17.35 | 88,625 | -0.10(-0.59%) |
Feb 04, 2015 | 17.70 | 17.74 | 17.24 | 17.46 | 60,508 | -0.18(-1.01%) |
Feb 03, 2015 | 17.24 | 17.78 | 17.04 | 17.64 | 44,311 | +0.51(+2.97%) |
Feb 02, 2015 | 16.95 | 17.23 | 16.77 | 17.13 | 30,357 | +0.31(+1.85%) |
Jan 30, 2015 | 17.16 | 17.20 | 16.77 | 16.82 | 42,034 | -0.54(-3.09%) |
Jan 29, 2015 | 17.06 | 17.39 | 16.99 | 17.35 | 48,876 | +0.43(+2.56%) |
Jan 28, 2015 | 17.30 | 17.30 | 16.84 | 16.92 | 67,183 | -0.29(-1.70%) |
Jan 27, 2015 | 16.86 | 17.29 | 16.86 | 17.21 | 51,126 | +0.16(+0.94%) |
Jan 26, 2015 | 16.37 | 17.08 | 16.37 | 17.05 | 22,506 | +0.53(+3.19%) |
Jan 23, 2015 | 16.85 | 16.98 | 16.44 | 16.52 | 32,009 | -0.24(-1.46%) |
Jan 22, 2015 | 16.17 | 16.83 | 16.17 | 16.77 | 34,153 | +0.62(+3.85%) |
Jan 21, 2015 | 16.16 | 16.35 | 15.98 | 16.15 | 34,068 | -0.22(-1.32%) |
Jan 20, 2015 | 16.34 | 16.44 | 15.90 | 16.36 | 56,856 | +0.11(+0.70%) |
Jan 16, 2015 | 16.49 | 16.64 | 16.04 | 16.25 | 153,447 | -0.34(-2.04%) |
Jan 15, 2015 | 16.68 | 16.69 | 16.43 | 16.59 | 117,971 | -0.25(-1.51%) |
Jan 14, 2015 | 16.79 | 16.96 | 16.47 | 16.84 | 56,754 | -0.17(-1.00%) |
Jan 13, 2015 | 17.35 | 17.63 | 16.56 | 17.01 | 91,758 | -0.18(-1.04%) |
Jan 12, 2015 | 17.65 | 17.65 | 17.18 | 17.19 | 46,454 | -0.41(-2.30%) |
Jan 09, 2015 | 17.76 | 17.81 | 17.52 | 17.60 | 67,774 | -0.03(-0.16%) |
Jan 08, 2015 | 16.84 | 17.94 | 16.84 | 17.63 | 91,830 | +0.93(+5.59%) |
Jan 07, 2015 | 16.71 | 16.76 | 16.42 | 16.69 | 52,273 | +0.13(+0.80%) |
Jan 06, 2015 | 16.60 | 16.72 | 16.16 | 16.56 | 184,956 | +0.06(+0.34%) |
Jan 05, 2015 | 16.67 | 16.81 | 16.42 | 16.51 | 34,765 | -0.23(-1.35%) |
Jan 02, 2015 | 16.83 | 17.10 | 16.34 | 16.73 | 122,785 | -0.06(-0.34%) |
Dec 31, 2014 | 17.05 | 16.79 | 16.79 | 16.79 | 95,746 | -0.13(-0.78%) |
Dec 30, 2014 | 17.02 | 17.23 | 16.89 | 16.92 | 68,219 | -0.12(-0.72%) |
Dec 29, 2014 | 16.77 | 17.10 | 16.77 | 17.04 | 30,250 | +0.23(+1.34%) |
Dec 26, 2014 | 17.39 | 17.39 | 16.75 | 16.82 | 28,592 | -0.58(-3.36%) |
Dec 24, 2014 | 17.03 | 17.40 | 17.40 | 17.40 | 32,269 | +0.43(+2.55%) |
Dec 23, 2014 | 16.83 | 16.99 | 16.59 | 16.97 | 32,096 | +0.17(+1.01%) |
Dec 22, 2014 | 17.03 | 17.09 | 16.46 | 16.80 | 44,253 | -0.31(-1.82%) |
Dec 19, 2014 | 17.16 | 17.18 | 16.85 | 17.11 | 71,511 | -0.06(-0.33%) |
Dec 18, 2014 | 17.27 | 17.38 | 16.86 | 17.16 | 46,155 | +0.12(+0.72%) |
Dec 17, 2014 | 16.43 | 17.13 | 16.13 | 17.04 | 47,758 | +0.56(+3.37%) |
Dec 16, 2014 | 16.36 | 16.67 | 16.21 | 16.49 | 39,778 | +0.06(+0.34%) |
Dec 15, 2014 | 16.54 | 16.79 | 16.30 | 16.43 | 42,546 | -0.13(-0.80%) |
Dec 12, 2014 | 16.56 | 16.75 | 16.35 | 16.56 | 26,224 | -0.03(-0.17%) |
Dec 11, 2014 | 16.57 | 17.19 | 16.38 | 16.59 | 54,753 | +0.18(+1.09%) |
Dec 10, 2014 | 17.00 | 17.15 | 16.31 | 16.41 | 100,631 | -0.66(-3.86%) |
Dec 09, 2014 | 16.63 | 17.34 | 16.47 | 17.07 | 64,541 | +0.28(+1.68%) |
Dec 08, 2014 | 16.88 | 17.14 | 16.64 | 16.79 | 93,127 | -0.18(-1.06%) |
Dec 05, 2014 | 16.58 | 17.08 | 16.58 | 16.97 | 44,001 | +0.41(+2.45%) |
Dec 04, 2014 | 16.44 | 16.72 | 16.30 | 16.56 | 58,439 | +0.13(+0.80%) |
Dec 03, 2014 | 16.20 | 16.52 | 16.19 | 16.43 | 85,928 | +0.14(+0.87%) |
Dec 02, 2014 | 15.95 | 16.36 | 15.95 | 16.29 | 31,185 | +0.34(+2.13%) |
Dec 01, 2014 | 16.05 | 16.38 | 15.79 | 15.95 | 155,217 | -0.07(-0.41%) |
Nov 28, 2014 | 16.08 | 16.49 | 15.97 | 16.02 | 31,518 | -0.05(-0.29%) |
Nov 26, 2014 | 15.84 | 16.06 | 16.06 | 16.06 | 55,303 | +0.28(+1.79%) |
Nov 25, 2014 | 16.00 | 16.09 | 15.44 | 15.78 | 192,302 | -0.09(-0.59%) |
Nov 24, 2014 | 15.70 | 16.11 | 15.52 | 15.87 | 117,397 | +0.24(+1.51%) |
Nov 21, 2014 | 15.91 | 16.08 | 15.38 | 15.64 | 125,847 | -0.11(-0.72%) |
Nov 20, 2014 | 14.81 | 15.87 | 14.81 | 15.75 | 137,604 | +0.85(+5.69%) |
Nov 19, 2014 | 15.54 | 15.67 | 14.71 | 14.90 | 117,379 | -0.78(-4.99%) |
Nov 18, 2014 | 15.98 | 16.13 | 15.64 | 15.69 | 116,183 | -0.12(-0.77%) |
Nov 17, 2014 | 16.13 | 16.27 | 15.76 | 15.81 | 135,665 | -0.39(-2.39%) |
Nov 14, 2014 | 16.23 | 16.66 | 16.12 | 16.19 | 105,860 | +0.01(+0.06%) |
Nov 13, 2014 | 15.37 | 16.52 | 15.37 | 16.18 | 343,718 | +0.85(+5.53%) |
Nov 12, 2014 | 14.60 | 15.54 | 14.01 | 15.34 | 224,149 | +0.61(+4.16%) |
Nov 11, 2014 | 14.60 | 15.01 | 14.56 | 14.72 | 149,411 | +0.15(+1.03%) |
Nov 10, 2014 | 14.65 | 14.76 | 14.37 | 14.57 | 90,552 | -0.02(-0.13%) |
Nov 07, 2014 | 14.17 | 14.83 | 14.17 | 14.59 | 90,608 | +0.46(+3.27%) |
Nov 06, 2014 | 14.21 | 14.34 | 13.75 | 14.13 | 69,355 | -0.10(-0.73%) |
Nov 05, 2014 | 14.12 | 14.25 | 14.03 | 14.23 | 55,673 | +0.24(+1.68%) |
Nov 04, 2014 | 13.71 | 14.35 | 13.71 | 14.00 | 124,124 | +0.22(+1.57%) |
Nov 03, 2014 | 13.73 | 14.05 | 13.56 | 13.78 | 63,835 | +0.11(+0.83%) |
Oct 31, 2014 | 13.59 | 13.93 | 13.51 | 13.67 | 77,429 | +0.25(+1.90%) |
Oct 30, 2014 | 13.61 | 13.73 | 13.26 | 13.42 | 102,177 | -0.21(-1.52%) |
Oct 29, 2014 | 14.02 | 14.02 | 13.56 | 13.62 | 91,008 | -0.40(-2.82%) |
Oct 28, 2014 | 13.93 | 14.17 | 13.79 | 14.02 | 91,163 | -0.01(-0.07%) |
Oct 27, 2014 | 14.23 | 14.22 | 14.22 | 14.03 | 46,688 | -0.19(-1.33%) |
Oct 24, 2014 | 14.78 | 14.85 | 14.00 | 14.22 | 113,110 | -0.61(-4.13%) |
Oct 23, 2014 | 14.11 | 15.21 | 14.11 | 14.83 | 479,765 | +0.93(+6.71%) |
Oct 22, 2014 | 13.66 | 14.07 | 13.63 | 13.90 | 187,332 | +0.33(+2.43%) |
Oct 21, 2014 | 13.55 | 13.63 | 13.45 | 13.57 | 421,117 | +0.15(+1.12%) |
Oct 20, 2014 | 13.35 | 13.55 | 13.35 | 13.42 | 175,971 | +0.07(+0.49%) |
Oct 17, 2014 | 13.57 | 13.69 | 13.32 | 13.35 | 48,564 | -0.15(-1.12%) |
Oct 16, 2014 | 13.44 | 13.63 | 13.44 | 13.50 | 79,717 | -0.12(-0.90%) |
Oct 15, 2014 | 13.25 | 13.66 | 13.20 | 13.62 | 263,309 | +0.26(+1.97%) |
Oct 14, 2014 | 13.28 | 13.42 | 13.23 | 13.36 | 138,964 | +0.14(+1.07%) |
Oct 13, 2014 | 13.15 | 13.35 | 13.15 | 13.22 | 77,218 | +0.00(+0.00%) |
Oct 10, 2014 | 13.14 | 13.35 | 13.08 | 13.22 | 77,136 | +0.01(+0.07%) |
Oct 09, 2014 | 13.41 | 13.58 | 13.20 | 13.21 | 182,723 | -0.24(-1.82%) |
Oct 08, 2014 | 13.30 | 13.60 | 13.21 | 13.45 | 145,332 | +0.10(+0.78%) |
Oct 07, 2014 | 13.47 | 13.71 | 13.30 | 13.35 | 196,148 | -0.24(-1.80%) |
Oct 06, 2014 | 13.38 | 13.62 | 13.34 | 13.59 | 30,348 | +0.28(+2.12%) |
Oct 03, 2014 | 13.28 | 13.57 | 13.21 | 13.31 | 59,692 | +0.03(+0.21%) |
Oct 02, 2014 | 13.21 | 13.58 | 13.16 | 13.28 | 116,911 | +0.06(+0.43%) |
Oct 01, 2014 | 13.05 | 13.29 | 12.97 | 13.23 | 161,075 | -0.01(-0.07%) |
Sep 30, 2014 | 13.52 | 13.65 | 13.12 | 13.24 | 171,623 | -0.25(-1.89%) |
Sep 29, 2014 | 13.43 | 13.56 | 13.43 | 13.49 | 45,730 | +0.01(+0.07%) |
Sep 26, 2014 | 13.07 | 13.65 | 13.07 | 13.48 | 47,190 | +0.49(+3.77%) |
Sep 25, 2014 | 13.09 | 13.12 | 12.95 | 12.99 | 50,445 | -0.12(-0.93%) |
Sep 24, 2014 | 13.00 | 13.15 | 12.97 | 13.11 | 37,192 | +0.16(+1.24%) |
Sep 23, 2014 | 12.93 | 13.14 | 12.85 | 12.95 | 183,717 | -0.02(-0.15%) |
Sep 22, 2014 | 13.61 | 13.61 | 12.83 | 12.97 | 82,121 | -0.65(-4.77%) |
Sep 19, 2014 | 13.59 | 13.71 | 13.47 | 13.62 | 103,618 | +0.10(+0.77%) |
Sep 18, 2014 | 13.42 | 13.54 | 13.24 | 13.52 | 38,980 | +0.10(+0.77%) |
Sep 17, 2014 | 13.20 | 13.53 | 13.08 | 13.42 | 132,342 | +0.21(+1.57%) |
Sep 16, 2014 | 13.33 | 13.41 | 13.10 | 13.21 | 80,111 | -0.19(-1.41%) |
Sep 15, 2014 | 13.72 | 13.72 | 13.25 | 13.40 | 90,266 | -0.32(-2.34%) |
Sep 12, 2014 | 13.70 | 13.78 | 13.47 | 13.72 | 108,804 | +0.07(+0.48%) |
Sep 11, 2014 | 13.18 | 13.74 | 13.12 | 13.65 | 93,470 | +0.34(+2.55%) |
Sep 10, 2014 | 13.26 | 13.53 | 13.19 | 13.31 | 134,589 | +0.12(+0.93%) |
Sep 09, 2014 | 13.22 | 13.26 | 13.03 | 13.19 | 65,387 | -0.05(-0.36%) |
Sep 08, 2014 | 13.24 | 13.30 | 13.13 | 13.24 | 54,907 | +0.05(+0.36%) |
Sep 05, 2014 | 13.24 | 13.33 | 13.09 | 13.19 | 73,455 | -0.05(-0.36%) |
Sep 04, 2014 | 13.29 | 13.40 | 13.17 | 13.24 | 155,105 | +0.01(+0.07%) |
Sep 03, 2014 | 13.02 | 13.24 | 12.97 | 13.23 | 136,887 | +0.25(+1.96%) |
Sep 02, 2014 | 12.68 | 13.01 | 12.60 | 12.97 | 208,328 | +0.38(+2.99%) |
Aug 29, 2014 | 12.68 | 12.60 | 12.60 | 12.60 | 72,711 | -0.08(-0.67%) |
Aug 28, 2014 | 12.70 | 12.84 | 12.59 | 12.68 | 56,163 | -0.10(-0.81%) |
Aug 27, 2014 | 12.50 | 12.91 | 12.50 | 12.78 | 93,876 | +0.39(+3.12%) |
Aug 26, 2014 | 12.60 | 12.48 | 12.36 | 12.40 | 43,877 | -0.08(-0.68%) |
Aug 25, 2014 | 12.48 | 12.76 | 12.46 | 12.48 | 107,935 | +0.02(+0.15%) |
Aug 22, 2014 | 12.28 | 12.46 | 12.17 | 12.46 | 185,589 | +0.21(+1.69%) |
Aug 21, 2014 | 11.97 | 12.26 | 11.86 | 12.26 | 170,305 | +0.26(+2.20%) |
Aug 20, 2014 | 11.99 | 12.18 | 11.95 | 11.99 | 287,519 | -0.02(-0.16%) |
Aug 19, 2014 | 11.91 | 12.33 | 11.85 | 12.01 | 330,219 | +0.14(+1.19%) |
Aug 18, 2014 | 11.30 | 11.87 | 11.30 | 11.87 | 127,031 | +0.62(+5.53%) |
Aug 15, 2014 | 11.18 | 11.31 | 11.08 | 11.25 | 111,421 | +0.15(+1.36%) |
Aug 14, 2014 | 11.02 | 11.32 | 10.99 | 11.10 | 297,291 | +0.08(+0.77%) |
Aug 13, 2014 | 11.01 | 11.37 | 10.96 | 11.01 | 286,131 | +0.01(+0.09%) |
Aug 12, 2014 | 11.21 | 11.21 | 10.86 | 11.00 | 415,516 | -0.07(-0.60%) |
Aug 11, 2014 | 10.95 | 11.30 | 10.88 | 11.07 | 143,704 | +0.14(+1.29%) |
Aug 08, 2014 | 10.86 | 11.01 | 10.81 | 10.93 | 57,187 | +0.10(+0.96%) |
Aug 07, 2014 | 10.76 | 11.26 | 10.55 | 10.82 | 148,401 | +0.21(+1.95%) |
Aug 06, 2014 | 10.82 | 10.97 | 10.56 | 10.62 | 208,275 | -0.25(-2.34%) |
Aug 05, 2014 | 10.48 | 10.89 | 10.48 | 10.87 | 109,744 | +0.38(+3.59%) |
Aug 04, 2014 | 10.53 | 10.54 | 10.32 | 10.49 | 52,977 | +0.04(+0.36%) |
Aug 01, 2014 | 10.45 | 10.54 | 10.40 | 10.46 | 117,495 | +0.02(+0.18%) |
Jul 31, 2014 | 10.75 | 10.75 | 10.19 | 10.44 | 149,350 | -0.41(-3.74%) |
Jul 30, 2014 | 10.91 | 11.08 | 10.73 | 10.84 | 94,233 | +0.03(+0.26%) |
Jul 29, 2014 | 11.04 | 11.04 | 10.69 | 10.81 | 445,980 | -0.25(-2.30%) |
Jul 28, 2014 | 11.21 | 11.22 | 10.98 | 11.07 | 200,960 | -0.18(-1.59%) |
Jul 25, 2014 | 11.36 | 11.42 | 11.15 | 11.25 | 70,215 | -0.19(-1.65%) |
Jul 24, 2014 | 11.46 | 11.59 | 11.31 | 11.44 | 76,897 | +0.00(+0.00%) |
Jul 23, 2014 | 11.43 | 11.51 | 11.28 | 11.44 | 60,743 | +0.00(+0.00%) |
Jul 22, 2014 | 11.53 | 11.60 | 11.34 | 11.44 | 53,296 | +0.00(+0.00%) |
Jul 21, 2014 | 11.47 | 11.52 | 11.32 | 11.44 | 88,832 | -0.06(-0.49%) |
Jul 18, 2014 | 11.44 | 11.51 | 11.31 | 11.49 | 90,141 | +0.02(+0.16%) |
Jul 17, 2014 | 11.43 | 11.55 | 11.34 | 11.47 | 145,995 | -0.07(-0.57%) |
Jul 16, 2014 | 11.45 | 11.62 | 11.37 | 11.54 | 74,607 | +0.16(+1.41%) |
Jul 15, 2014 | 11.62 | 11.63 | 11.29 | 11.38 | 202,743 | -0.21(-1.79%) |
Jul 14, 2014 | 11.50 | 11.63 | 11.34 | 11.59 | 168,704 | +0.22(+1.91%) |
Jul 11, 2014 | 11.56 | 11.61 | 11.30 | 11.37 | 119,047 | -0.18(-1.55%) |
Jul 10, 2014 | 11.54 | 11.61 | 11.41 | 11.55 | 217,824 | -0.13(-1.13%) |
Jul 09, 2014 | 11.63 | 11.75 | 11.55 | 11.68 | 173,844 | +0.05(+0.40%) |
Jul 08, 2014 | 11.64 | 11.65 | 11.51 | 11.63 | 103,239 | -0.04(-0.32%) |
Jul 07, 2014 | 11.71 | 11.80 | 11.60 | 11.67 | 106,132 | -0.08(-0.64%) |
Jul 03, 2014 | 11.74 | 11.75 | 11.75 | 11.75 | 46,917 | +0.01(+0.08%) |
Jul 02, 2014 | 11.64 | 11.86 | 11.63 | 11.74 | 59,655 | +0.06(+0.48%) |
Jul 01, 2014 | 11.60 | 11.83 | 11.56 | 11.68 | 153,085 | +0.14(+1.22%) |
Jun 30, 2014 | 11.35 | 11.66 | 11.24 | 11.54 | 154,278 | +0.19(+1.66%) |
Jun 27, 2014 | 11.17 | 11.35 | 11.16 | 11.35 | 178,395 | +0.08(+0.75%) |
Jun 26, 2014 | 11.15 | 11.48 | 11.14 | 11.27 | 150,845 | +0.12(+1.10%) |
Jun 25, 2014 | 11.21 | 11.30 | 11.07 | 11.14 | 172,384 | -0.11(-1.00%) |
Jun 24, 2014 | 11.34 | 11.52 | 11.09 | 11.26 | 294,440 | -0.14(-1.24%) |
Jun 23, 2014 | 11.64 | 11.68 | 11.30 | 11.40 | 294,184 | -0.18(-1.55%) |
Jun 20, 2014 | 11.83 | 12.05 | 11.53 | 11.58 | 692,393 | -0.34(-2.85%) |
Jun 19, 2014 | 12.03 | 12.13 | 11.87 | 11.92 | 173,661 | -0.11(-0.94%) |
Jun 18, 2014 | 11.90 | 12.25 | 11.84 | 12.03 | 182,387 | +0.08(+0.63%) |
Jun 17, 2014 | 12.16 | 12.27 | 11.81 | 11.95 | 332,475 | -0.28(-2.31%) |
Jun 16, 2014 | 12.02 | 12.28 | 11.88 | 12.24 | 283,031 | +0.25(+2.04%) |
Jun 13, 2014 | 12.28 | 12.28 | 11.94 | 11.99 | 269,107 | -0.21(-1.70%) |
Jun 12, 2014 | 11.73 | 12.55 | 11.73 | 12.20 | 3,323,613 | -0.14(-1.14%) |
Jun 11, 2014 | 12.12 | 12.59 | 12.00 | 12.34 | 462,225 | +0.02(+0.15%) |
Jun 10, 2014 | 12.05 | 12.36 | 11.67 | 12.32 | 458,320 | -0.43(-3.40%) |
Jun 06, 2014 | 12.90 | 12.90 | 12.34 | 12.76 | 36,533 | -0.06(-0.44%) |
Jun 05, 2014 | 12.76 | 12.99 | 12.74 | 12.81 | 57,759 | +0.04(+0.30%) |
Jun 04, 2014 | 12.70 | 12.89 | 12.60 | 12.77 | 33,479 | +0.08(+0.59%) |
Jun 03, 2014 | 12.61 | 12.81 | 12.53 | 12.70 | 41,489 | -0.02(-0.15%) |
Jun 02, 2014 | 12.89 | 12.91 | 12.58 | 12.72 | 124,113 | -0.06(-0.44%) |
May 30, 2014 | 12.72 | 12.84 | 12.72 | 12.77 | 30,593 | -0.02(-0.15%) |
May 29, 2014 | 12.84 | 12.86 | 12.76 | 12.79 | 13,394 | +0.04(+0.30%) |
May 28, 2014 | 12.93 | 12.93 | 12.74 | 12.76 | 17,123 | -0.13(-1.02%) |
May 27, 2014 | 13.00 | 13.08 | 12.83 | 12.89 | 65,092 | +0.03(+0.22%) |
May 23, 2014 | 13.14 | 12.86 | 12.86 | 12.86 | 110,925 | -0.28(-2.15%) |
May 22, 2014 | 13.06 | 13.25 | 13.02 | 13.14 | 39,313 | +0.08(+0.65%) |
May 21, 2014 | 12.70 | 13.10 | 12.60 | 13.06 | 33,761 | +0.40(+3.13%) |
May 20, 2014 | 12.44 | 12.77 | 12.38 | 12.66 | 97,559 | +0.20(+1.59%) |
May 19, 2014 | 12.45 | 12.52 | 12.32 | 12.46 | 106,595 | -0.01(-0.08%) |
May 16, 2014 | 12.41 | 12.81 | 12.41 | 12.47 | 57,213 | +0.13(+1.07%) |
May 15, 2014 | 12.44 | 12.46 | 12.22 | 12.34 | 75,417 | -0.20(-1.58%) |
May 14, 2014 | 12.91 | 13.10 | 12.53 | 12.54 | 63,049 | -0.41(-3.20%) |
May 13, 2014 | 12.72 | 13.46 | 12.41 | 12.95 | 238,863 | +0.97(+8.10%) |
May 12, 2014 | 12.46 | 12.48 | 11.82 | 11.98 | 57,388 | -0.36(-2.90%) |
May 09, 2014 | 12.30 | 12.41 | 12.26 | 12.34 | 33,667 | -0.03(-0.23%) |
May 08, 2014 | 12.25 | 12.45 | 12.25 | 12.37 | 25,987 | +0.04(+0.30%) |
May 07, 2014 | 12.49 | 12.58 | 12.16 | 12.33 | 26,911 | -0.20(-1.58%) |
May 06, 2014 | 13.09 | 13.09 | 12.48 | 12.53 | 21,575 | -0.57(-4.32%) |
May 05, 2014 | 13.12 | 13.28 | 13.04 | 13.09 | 36,983 | -0.08(-0.57%) |
May 02, 2014 | 12.88 | 13.23 | 12.77 | 13.17 | 33,327 | +0.31(+2.42%) |