Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.63 | 15.65 | 15.50 | 15.55 | 22,476 | -0.47(-2.93%) |
Apr 29, 2015 | 16.02 | 16.02 | 15.92 | 16.02 | 19,955 | -0.08(-0.50%) |
Apr 28, 2015 | 16.13 | 16.13 | 16.05 | 16.10 | 7,753 | -0.08(-0.49%) |
Apr 27, 2015 | 16.29 | 16.42 | 16.18 | 16.18 | 40,678 | -0.15(-0.92%) |
Apr 24, 2015 | 16.34 | 16.36 | 16.26 | 16.33 | 47,062 | -0.17(-1.03%) |
Apr 23, 2015 | 16.48 | 16.53 | 16.30 | 16.50 | 12,058 | -0.06(-0.36%) |
Apr 22, 2015 | 16.54 | 16.64 | 16.54 | 16.56 | 15,863 | +0.14(+0.85%) |
Apr 21, 2015 | 16.48 | 16.48 | 16.35 | 16.42 | 11,208 | +0.59(+3.73%) |
Apr 20, 2015 | 16.01 | 16.01 | 15.75 | 15.83 | 23,735 | -0.06(-0.38%) |
Apr 17, 2015 | 15.70 | 16.00 | 15.68 | 15.89 | 44,759 | -0.10(-0.63%) |
Apr 16, 2015 | 16.01 | 16.01 | 15.91 | 15.99 | 13,444 | -0.13(-0.81%) |
Apr 15, 2015 | 16.16 | 16.16 | 16.10 | 16.12 | 24,101 | -0.16(-0.98%) |
Apr 14, 2015 | 16.25 | 16.28 | 16.21 | 16.28 | 32,730 | +0.23(+1.43%) |
Apr 13, 2015 | 16.08 | 16.10 | 16.03 | 16.05 | 12,770 | -0.16(-0.99%) |
Apr 10, 2015 | 16.12 | 16.21 | 16.08 | 16.21 | 23,127 | -0.39(-2.35%) |
Apr 09, 2015 | 16.54 | 16.60 | 16.51 | 16.60 | 14,390 | +0.09(+0.55%) |
Apr 08, 2015 | 16.43 | 16.54 | 16.42 | 16.51 | 16,708 | +0.11(+0.67%) |
Apr 07, 2015 | 16.40 | 16.42 | 16.37 | 16.40 | 66,908 | -0.11(-0.67%) |
Apr 06, 2015 | 16.38 | 16.55 | 16.38 | 16.51 | 15,342 | +0.01(+0.06%) |
Apr 02, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) | |
Apr 01, 2015 | 16.09 | 16.17 | 16.02 | 16.05 | 13,126 | -0.32(-1.98%) |
Mar 31, 2015 | 16.26 | 16.43 | 16.26 | 16.38 | 20,576 | -0.30(-1.77%) |
Mar 30, 2015 | 16.68 | 16.70 | 16.58 | 16.67 | 8,653 | +0.31(+1.89%) |
Mar 27, 2015 | 16.44 | 16.44 | 16.32 | 16.36 | 7,366 | -0.09(-0.58%) |
Mar 26, 2015 | 16.50 | 16.50 | 16.36 | 16.45 | 42,862 | -0.21(-1.23%) |
Mar 25, 2015 | 16.81 | 16.83 | 16.59 | 16.66 | 40,986 | -0.31(-1.83%) |
Mar 24, 2015 | 16.70 | 16.99 | 16.70 | 16.97 | 17,772 | +0.07(+0.44%) |
Mar 23, 2015 | 16.94 | 16.94 | 16.83 | 16.89 | 13,983 | +0.12(+0.75%) |
Mar 20, 2015 | 16.60 | 16.77 | 16.60 | 16.77 | 36,376 | +0.35(+2.13%) |
Mar 19, 2015 | 16.42 | 16.45 | 16.40 | 16.42 | 112,261 | -0.19(-1.14%) |
Mar 18, 2015 | 16.44 | 16.66 | 16.40 | 16.61 | 144,872 | +0.17(+1.03%) |
Mar 17, 2015 | 16.41 | 16.49 | 16.39 | 16.44 | 19,046 | +0.13(+0.80%) |
Mar 16, 2015 | 16.32 | 16.38 | 16.28 | 16.31 | 25,675 | -0.17(-1.03%) |
Mar 13, 2015 | 16.48 | 16.50 | 16.36 | 16.48 | 12,579 | -0.24(-1.44%) |
Mar 12, 2015 | 16.50 | 16.73 | 16.50 | 16.72 | 17,040 | +0.55(+3.43%) |
Mar 11, 2015 | 16.21 | 16.21 | 16.14 | 16.16 | 9,945 | +0.12(+0.78%) |
Mar 10, 2015 | 15.93 | 16.04 | 15.91 | 16.04 | 18,579 | -0.12(-0.74%) |
Mar 09, 2015 | 16.14 | 16.19 | 16.14 | 16.16 | 38,625 | -0.57(-3.41%) |
Mar 06, 2015 | 16.70 | 16.79 | 16.67 | 16.73 | 26,916 | +0.09(+0.57%) |
Mar 05, 2015 | 16.68 | 16.73 | 16.60 | 16.64 | 15,423 | +0.17(+1.00%) |
Mar 04, 2015 | 16.44 | 16.44 | 16.47 | 13,311 | +0.03(+0.18%) | |
Mar 03, 2015 | 16.35 | 16.44 | 16.35 | 16.44 | 31,755 | +0.39(+2.43%) |
Mar 02, 2015 | 16.14 | 16.20 | 16.05 | 16.05 | 34,568 | +0.25(+1.58%) |
Feb 27, 2015 | 15.98 | 15.98 | 15.80 | 15.80 | 24,934 | -0.10(-0.63%) |
Feb 26, 2015 | 15.98 | 15.98 | 15.86 | 15.90 | 29,869 | +0.09(+0.57%) |
Feb 25, 2015 | 15.79 | 15.83 | 15.71 | 15.81 | 8,096 | -0.06(-0.38%) |
Feb 24, 2015 | 15.72 | 15.87 | 15.72 | 15.87 | 9,807 | +0.20(+1.28%) |
Feb 23, 2015 | 15.66 | 15.74 | 15.63 | 15.67 | 27,965 | -0.09(-0.57%) |
Feb 20, 2015 | 15.68 | 15.76 | 15.64 | 15.76 | 58,443 | -0.21(-1.35%) |
Feb 19, 2015 | 15.70 | 16.00 | 15.68 | 15.97 | 102,180 | +0.38(+2.47%) |
Feb 18, 2015 | 15.42 | 15.61 | 15.42 | 15.59 | 37,743 | +0.34(+2.23%) |
Feb 17, 2015 | 15.31 | 15.31 | 15.15 | 15.25 | 22,754 | -0.21(-1.36%) |
Feb 13, 2015 | 15.46 | 15.46 | 15.46 | 0 | +0.10(+0.65%) | |
Feb 12, 2015 | 15.38 | 15.38 | 15.27 | 15.36 | 22,262 | +0.01(+0.07%) |
Feb 11, 2015 | 15.22 | 15.35 | 15.22 | 15.35 | 9,669 | -0.03(-0.20%) |
Feb 10, 2015 | 15.36 | 15.38 | 15.30 | 15.38 | 440,451 | +0.14(+0.92%) |
Feb 09, 2015 | 15.32 | 15.38 | 15.24 | 15.24 | 9,598 | -0.14(-0.91%) |
Feb 06, 2015 | 15.25 | 15.46 | 15.25 | 15.38 | 9,955 | +0.07(+0.42%) |
Feb 05, 2015 | 15.31 | 15.34 | 15.27 | 15.31 | 21,625 | -0.21(-1.32%) |
Feb 04, 2015 | 15.64 | 15.64 | 15.46 | 15.52 | 28,115 | -0.34(-2.14%) |
Feb 03, 2015 | 15.83 | 15.86 | 15.79 | 15.86 | 21,508 | +0.01(+0.06%) |
Feb 02, 2015 | 16.00 | 16.00 | 15.58 | 15.85 | 12,071 | +0.48(+3.12%) |
Jan 30, 2015 | 15.50 | 15.56 | 15.37 | 15.37 | 12,768 | -0.14(-0.87%) |
Jan 29, 2015 | 15.38 | 15.55 | 15.38 | 15.51 | 17,885 | +0.29(+1.87%) |
Jan 28, 2015 | 15.25 | 15.36 | 15.18 | 15.22 | 13,256 | +0.00(+0.00%) |
Jan 27, 2015 | 15.05 | 15.25 | 15.05 | 15.22 | 8,615 | +0.23(+1.53%) |
Jan 26, 2015 | 15.02 | 15.11 | 14.92 | 14.99 | 22,973 | -0.01(-0.07%) |
Jan 23, 2015 | 15.18 | 15.18 | 15.00 | 15.00 | 22,273 | -0.47(-3.07%) |
Jan 22, 2015 | 15.30 | 15.51 | 15.30 | 15.47 | 13,518 | +0.36(+2.35%) |
Jan 21, 2015 | 14.98 | 15.14 | 14.98 | 15.12 | 536,205 | -0.12(-0.79%) |
Jan 20, 2015 | 15.25 | 15.25 | 15.14 | 15.24 | 74,062 | +0.27(+1.80%) |
Jan 16, 2015 | 14.97 | 14.97 | 14.97 | 0 | +0.14(+0.94%) | |
Jan 15, 2015 | 14.87 | 14.88 | 14.78 | 14.83 | 11,783 | +0.15(+1.02%) |
Jan 14, 2015 | 14.68 | 14.71 | 14.59 | 14.68 | 12,920 | -0.12(-0.81%) |
Jan 13, 2015 | 14.80 | 0 | +0.02(+0.10%) | |||
Jan 12, 2015 | 14.75 | 14.80 | 14.74 | 14.79 | 22,676 | +0.04(+0.31%) |
Jan 09, 2015 | 14.84 | 14.87 | 14.73 | 14.74 | 11,455 | +0.05(+0.35%) |
Jan 08, 2015 | 14.57 | 14.69 | 14.57 | 14.69 | 18,952 | +0.45(+3.15%) |
Jan 07, 2015 | 14.29 | 14.29 | 14.15 | 14.24 | 9,049 | +0.30(+2.19%) |
Jan 06, 2015 | 14.06 | 14.06 | 13.90 | 13.94 | 18,936 | +0.04(+0.32%) |
Jan 05, 2015 | 13.93 | 13.93 | 13.82 | 13.89 | 39,010 | -0.05(-0.36%) |
Jan 02, 2015 | 13.93 | 13.97 | 13.91 | 13.94 | 7,952 | -0.02(-0.15%) |
Dec 31, 2014 | 13.96 | 13.96 | 13.96 | 0 | -0.03(-0.18%) | |
Dec 30, 2014 | 13.98 | 13.99 | 13.90 | 13.99 | 12,865 | -0.20(-1.43%) |
Dec 29, 2014 | 14.19 | 14.21 | 14.13 | 14.19 | 8,717 | -0.15(-1.05%) |
Dec 26, 2014 | 14.30 | 14.40 | 14.30 | 14.34 | 10,915 | +0.21(+1.52%) |
Dec 24, 2014 | 14.12 | 14.12 | 14.12 | 0 | -0.10(-0.67%) | |
Dec 23, 2014 | 14.20 | 14.25 | 14.13 | 14.22 | 15,061 | -0.03(-0.21%) |
Dec 22, 2014 | 14.23 | 14.45 | 14.23 | 14.25 | 7,974 | +0.03(+0.18%) |
Dec 19, 2014 | 14.28 | 14.28 | 14.19 | 14.22 | 78,870 | +0.16(+1.14%) |
Dec 18, 2014 | 14.06 | 14.11 | 14.03 | 14.06 | 49,172 | -0.09(-0.60%) |
Dec 17, 2014 | 14.15 | 14.23 | 14.07 | 14.15 | 13,401 | +0.04(+0.32%) |
Dec 16, 2014 | 14.19 | 14.08 | 14.11 | 16,853 | +0.01(+0.04%) | |
Dec 15, 2014 | 14.28 | 14.28 | 14.04 | 14.10 | 10,882 | -0.24(-1.64%) |
Dec 12, 2014 | 14.36 | 14.45 | 14.29 | 14.34 | 24,333 | +0.21(+1.45%) |
Dec 11, 2014 | 14.30 | 14.30 | 14.13 | 14.13 | 11,885 | -0.15(-1.05%) |
Dec 10, 2014 | 14.36 | 14.40 | 14.24 | 14.28 | 14,997 | -0.01(-0.07%) |
Dec 09, 2014 | 14.17 | 14.31 | 14.08 | 14.29 | 20,242 | +0.12(+0.85%) |
Dec 08, 2014 | 14.17 | 14.26 | 14.15 | 14.17 | 23,083 | -0.03(-0.21%) |
Dec 05, 2014 | 14.20 | 14.21 | 14.15 | 14.20 | 51,451 | +0.04(+0.28%) |
Dec 04, 2014 | 14.20 | 14.20 | 14.10 | 14.16 | 28,904 | -0.15(-1.04%) |
Dec 03, 2014 | 14.32 | 14.34 | 14.26 | 14.31 | 22,838 | -0.14(-0.98%) |
Dec 02, 2014 | 14.44 | 14.45 | 14.39 | 14.45 | 10,495 | +0.09(+0.63%) |
Dec 01, 2014 | 14.41 | 14.41 | 14.35 | 14.36 | 54,712 | +0.01(+0.07%) |
Nov 28, 2014 | 14.34 | 14.39 | 14.34 | 14.35 | 2,375 | -0.08(-0.55%) |
Nov 26, 2014 | 14.43 | 14.43 | 14.43 | 0 | -0.16(-1.10%) | |
Nov 25, 2014 | 14.69 | 14.69 | 14.55 | 14.59 | 16,435 | -0.35(-2.31%) |
Nov 24, 2014 | 14.95 | 14.97 | 14.93 | 14.94 | 29,736 | -0.03(-0.17%) |
Nov 21, 2014 | 14.97 | 15.02 | 14.91 | 14.96 | 23,566 | -0.04(-0.27%) |
Nov 20, 2014 | 15.00 | 15.09 | 14.95 | 15.00 | 5,605 | -0.26(-1.70%) |
Nov 19, 2014 | 15.29 | 15.34 | 15.17 | 15.26 | 8,643 | -0.15(-0.97%) |
Nov 18, 2014 | 15.45 | 15.47 | 15.38 | 15.41 | 10,968 | +0.10(+0.65%) |
Nov 17, 2014 | 15.49 | 15.29 | 15.31 | 5,622 | -0.18(-1.16%) | |
Nov 14, 2014 | 15.45 | 15.51 | 15.44 | 15.49 | 12,695 | +0.05(+0.32%) |
Nov 13, 2014 | 15.43 | 15.47 | 15.35 | 15.44 | 8,408 | -0.05(-0.32%) |
Nov 12, 2014 | 15.47 | 15.50 | 15.42 | 15.49 | 9,530 | -0.02(-0.13%) |
Nov 11, 2014 | 15.56 | 15.60 | 15.47 | 15.51 | 19,095 | +0.18(+1.17%) |
Nov 10, 2014 | 15.30 | 15.34 | 15.24 | 15.33 | 10,777 | -0.07(-0.49%) |
Nov 07, 2014 | 15.34 | 15.41 | 15.32 | 15.40 | 14,206 | +0.08(+0.55%) |
Nov 06, 2014 | 15.40 | 15.40 | 15.24 | 15.32 | 25,505 | -0.18(-1.16%) |
Nov 05, 2014 | 15.62 | 15.62 | 15.49 | 15.50 | 34,345 | -0.24(-1.56%) |
Nov 04, 2014 | 15.64 | 15.77 | 15.64 | 15.74 | 29,965 | +0.07(+0.48%) |
Nov 03, 2014 | 15.65 | 15.67 | 15.41 | 15.67 | 12,957 | +0.03(+0.19%) |
Oct 31, 2014 | 15.23 | 15.70 | 15.15 | 15.64 | 81,636 | +0.56(+3.71%) |
Oct 30, 2014 | 15.01 | 15.10 | 14.95 | 15.08 | 14,875 | -0.05(-0.33%) |
Oct 29, 2014 | 15.17 | 15.06 | 15.13 | 25,845 | -0.04(-0.26%) | |
Oct 28, 2014 | 15.08 | 15.23 | 15.08 | 15.17 | 69,542 | +0.18(+1.22%) |
Oct 27, 2014 | 14.90 | 14.83 | 14.83 | 14.99 | 23,687 | +0.16(+1.09%) |
Oct 24, 2014 | 14.83 | 14.83 | 14.75 | 14.83 | 23,149 | +0.13(+0.89%) |
Oct 23, 2014 | 14.60 | 14.75 | 14.60 | 14.70 | 18,922 | -0.08(-0.58%) |
Oct 22, 2014 | 14.87 | 14.88 | 14.76 | 14.78 | 15,046 | +0.10(+0.68%) |
Oct 21, 2014 | 14.56 | 14.68 | 14.56 | 14.68 | 22,098 | +0.12(+0.79%) |
Oct 20, 2014 | 14.43 | 14.60 | 14.43 | 14.56 | 13,529 | +0.49(+3.48%) |
Oct 17, 2014 | 14.06 | 14.29 | 14.02 | 14.07 | 26,501 | -0.28(-1.92%) |
Oct 16, 2014 | 14.00 | 14.41 | 13.94 | 14.35 | 23,922 | -0.05(-0.35%) |
Oct 15, 2014 | 14.38 | 14.45 | 14.28 | 14.40 | 53,155 | +0.13(+0.91%) |
Oct 14, 2014 | 14.39 | 14.39 | 14.27 | 14.27 | 8,831 | -0.35(-2.39%) |
Oct 13, 2014 | 14.66 | 14.66 | 14.57 | 14.62 | 18,164 | -0.10(-0.68%) |
Oct 10, 2014 | 14.73 | 14.79 | 14.69 | 14.72 | 42,901 | -0.08(-0.54%) |
Oct 09, 2014 | 14.91 | 14.93 | 14.72 | 14.80 | 11,901 | -0.26(-1.73%) |
Oct 08, 2014 | 14.89 | 15.06 | 14.79 | 15.06 | 40,652 | -0.07(-0.46%) |
Oct 07, 2014 | 15.15 | 15.21 | 15.11 | 15.13 | 41,736 | +0.01(+0.07%) |
Oct 06, 2014 | 14.99 | 15.12 | 14.97 | 15.12 | 59,896 | +0.39(+2.68%) |
Oct 03, 2014 | 14.73 | 14.75 | 14.68 | 14.72 | 40,314 | +0.20(+1.38%) |
Oct 02, 2014 | 14.77 | 14.45 | 14.53 | 176,652 | -0.24(-1.66%) | |
Oct 01, 2014 | 14.80 | 14.80 | 14.69 | 14.77 | 93,112 | -0.08(-0.57%) |
Sep 30, 2014 | 14.99 | 14.99 | 14.80 | 14.85 | 26,076 | -0.01(-0.04%) |
Sep 29, 2014 | 14.70 | 14.87 | 14.70 | 14.86 | 282,426 | +0.10(+0.68%) |
Sep 26, 2014 | 14.70 | 14.76 | 14.69 | 14.76 | 112,134 | +0.21(+1.41%) |
Sep 25, 2014 | 14.69 | 14.81 | 14.54 | 14.55 | 16,102 | -0.34(-2.25%) |
Sep 24, 2014 | 14.73 | 14.90 | 14.73 | 14.89 | 26,835 | +0.38(+2.62%) |
Sep 23, 2014 | 14.61 | 14.61 | 14.51 | 14.51 | 21,973 | -0.10(-0.65%) |
Sep 22, 2014 | 14.65 | 14.66 | 14.54 | 14.61 | 26,085 | -0.04(-0.31%) |
Sep 19, 2014 | 14.63 | 14.73 | 14.63 | 14.65 | 295,044 | +0.02(+0.14%) |
Sep 18, 2014 | 14.58 | 14.63 | 14.58 | 14.63 | 7,703 | -0.09(-0.61%) |
Sep 17, 2014 | 14.79 | 14.84 | 14.68 | 14.72 | 32,902 | -0.06(-0.41%) |
Sep 16, 2014 | 14.72 | 14.85 | 14.72 | 14.78 | 82,772 | +0.04(+0.24%) |
Sep 15, 2014 | 14.79 | 14.79 | 14.70 | 14.74 | 14,660 | -0.03(-0.21%) |
Sep 12, 2014 | 14.30 | 14.66 | 14.78 | 155,549 | +0.48(+3.33%) | |
Sep 11, 2014 | 14.41 | 14.45 | 14.28 | 14.30 | 266,746 | +0.05(+0.35%) |
Sep 10, 2014 | 14.12 | 14.26 | 14.12 | 14.25 | 20,981 | +0.23(+1.68%) |
Sep 09, 2014 | 14.09 | 14.09 | 14.00 | 14.02 | 15,014 | -0.15(-1.09%) |
Sep 08, 2014 | 14.20 | 14.20 | 14.08 | 14.17 | 15,953 | -0.05(-0.35%) |
Sep 05, 2014 | 14.20 | 14.24 | 14.20 | 14.22 | 7,026 | -0.17(-1.18%) |
Sep 04, 2014 | 14.52 | 14.36 | 14.36 | 14.39 | 24,825 | +0.03(+0.21%) |
Sep 03, 2014 | 14.49 | 14.49 | 14.34 | 14.36 | 460,270 | -0.12(-0.83%) |
Sep 02, 2014 | 14.47 | 14.53 | 14.47 | 14.48 | 1,011,668 | +0.08(+0.52%) |
Aug 29, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.16(-1.10%) | |
Aug 28, 2014 | 14.52 | 14.59 | 14.52 | 14.56 | 121,105 | +0.01(+0.10%) |
Aug 27, 2014 | 14.49 | 14.58 | 14.49 | 14.55 | 7,918 | -0.04(-0.27%) |
Aug 26, 2014 | 14.60 | 14.67 | 14.58 | 14.59 | 11,378 | +0.06(+0.41%) |
Aug 25, 2014 | 14.54 | 14.55 | 14.53 | 14.53 | 16,995 | -0.04(-0.24%) |
Aug 22, 2014 | 14.65 | 14.65 | 14.48 | 14.56 | 10,280 | -0.07(-0.44%) |
Aug 21, 2014 | 14.55 | 14.63 | 14.55 | 14.63 | 8,406 | +0.16(+1.11%) |
Aug 20, 2014 | 14.40 | 14.49 | 14.37 | 14.47 | 7,967 | -0.10(-0.69%) |
Aug 19, 2014 | 14.56 | 14.57 | 14.52 | 14.57 | 12,053 | -0.05(-0.34%) |
Aug 18, 2014 | 14.64 | 14.64 | 14.61 | 14.62 | 11,612 | -0.01(-0.07%) |
Aug 15, 2014 | 14.63 | 14.52 | 14.63 | 49,890 | +0.34(+2.34%) | |
Aug 14, 2014 | 14.32 | 14.33 | 14.19 | 14.29 | 19,462 | +0.20(+1.38%) |
Aug 13, 2014 | 14.09 | 14.09 | 14.10 | 15,042 | +0.01(+0.11%) | |
Aug 12, 2014 | 14.05 | 14.13 | 14.05 | 14.09 | 18,583 | +0.03(+0.18%) |
Aug 11, 2014 | 14.05 | 14.10 | 14.03 | 14.06 | 14,951 | +0.14(+1.01%) |
Aug 08, 2014 | 13.85 | 13.92 | 13.82 | 13.92 | 15,466 | +0.20(+1.46%) |
Aug 07, 2014 | 13.92 | 13.92 | 13.71 | 13.72 | 16,449 | -0.27(-1.93%) |
Aug 06, 2014 | 13.94 | 13.99 | 13.83 | 13.99 | 10,727 | +0.07(+0.50%) |
Aug 05, 2014 | 13.98 | 13.98 | 13.84 | 13.92 | 11,247 | -0.06(-0.42%) |
Aug 04, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 17,081 | +0.35(+2.56%) |
Aug 01, 2014 | 13.64 | 13.71 | 13.45 | 13.63 | 9,551 | -0.03(-0.22%) |
Jul 31, 2014 | 13.70 | 13.71 | 13.58 | 13.66 | 15,826 | -0.21(-1.55%) |
Jul 30, 2014 | 13.87 | 13.91 | 13.84 | 13.88 | 22,197 | -0.04(-0.29%) |
Jul 29, 2014 | 13.91 | 13.93 | 13.90 | 13.91 | 4,981 | -0.02(-0.11%) |
Jul 28, 2014 | 13.84 | 13.93 | 13.80 | 13.93 | 43,273 | +0.20(+1.46%) |
Jul 25, 2014 | 13.78 | 13.80 | 13.67 | 13.73 | 5,957 | -0.03(-0.22%) |
Jul 24, 2014 | 13.69 | 13.80 | 13.69 | 13.76 | 103,516 | -0.10(-0.72%) |
Jul 23, 2014 | 13.85 | 13.92 | 13.85 | 13.86 | 103,190 | +0.04(+0.25%) |
Jul 22, 2014 | 13.87 | 13.87 | 13.77 | 13.82 | 20,131 | +0.18(+1.36%) |
Jul 21, 2014 | 13.68 | 13.68 | 13.62 | 13.64 | 13,855 | -0.01(-0.11%) |
Jul 18, 2014 | 13.59 | 13.69 | 13.59 | 13.65 | 9,649 | +0.00(+0.04%) |
Jul 17, 2014 | 13.72 | 13.72 | 13.57 | 13.65 | 9,695 | -0.07(-0.50%) |
Jul 16, 2014 | 13.64 | 13.72 | 13.64 | 13.72 | 10,913 | +0.15(+1.09%) |
Jul 15, 2014 | 13.55 | 13.58 | 13.49 | 13.57 | 8,778 | +0.00(+0.00%) |
Jul 14, 2014 | 13.52 | 13.58 | 13.52 | 13.57 | 16,498 | +0.33(+2.49%) |
Jul 11, 2014 | 13.24 | 13.31 | 13.23 | 13.24 | 10,897 | +0.17(+1.30%) |
Jul 10, 2014 | 13.12 | 13.14 | 13.02 | 13.07 | 16,258 | -0.23(-1.73%) |
Jul 09, 2014 | 13.34 | 13.40 | 13.27 | 13.30 | 13,724 | +0.08(+0.61%) |
Jul 08, 2014 | 13.20 | 13.28 | 13.16 | 13.22 | 6,319 | +0.09(+0.69%) |
Jul 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 15,239 | -0.19(-1.43%) |
Jul 03, 2014 | 13.32 | 13.32 | 13.32 | 0 | -0.06(-0.45%) | |
Jul 02, 2014 | 13.30 | 13.38 | 13.30 | 13.38 | 9,722 | +0.00(+0.00%) |
Jul 01, 2014 | 13.36 | 13.38 | 13.32 | 13.38 | 20,283 | +0.24(+1.83%) |
Jun 30, 2014 | 13.03 | 13.18 | 13.02 | 13.14 | 9,722 | +0.18(+1.39%) |
Jun 27, 2014 | 12.88 | 12.97 | 12.88 | 12.96 | 7,210 | -0.10(-0.77%) |
Jun 26, 2014 | 13.11 | 13.11 | 13.05 | 13.06 | 12,331 | -0.06(-0.48%) |
Jun 25, 2014 | 13.08 | 13.12 | 13.07 | 13.12 | 16,506 | +0.06(+0.48%) |
Jun 24, 2014 | 13.14 | 13.14 | 13.03 | 13.06 | 66,037 | -0.02(-0.15%) |
Jun 23, 2014 | 13.14 | 13.14 | 13.03 | 13.08 | 37,941 | -0.10(-0.73%) |
Jun 20, 2014 | 13.19 | 13.19 | 13.14 | 13.18 | 8,492 | +0.14(+1.04%) |
Jun 19, 2014 | 12.97 | 13.05 | 12.97 | 13.04 | 7,574 | +0.27(+2.11%) |
Jun 18, 2014 | 12.74 | 12.77 | 12.68 | 12.77 | 533,268 | +0.04(+0.31%) |
Jun 17, 2014 | 12.70 | 12.73 | 12.67 | 12.73 | 15,383 | -0.16(-1.24%) |
Jun 16, 2014 | 12.89 | 12.90 | 12.82 | 12.89 | 14,398 | -0.04(-0.31%) |
Jun 13, 2014 | 12.81 | 12.94 | 12.81 | 12.93 | 23,637 | +0.27(+2.16%) |
Jun 12, 2014 | 12.70 | 12.77 | 12.62 | 12.66 | 18,869 | -0.15(-1.20%) |
Jun 11, 2014 | 12.86 | 12.86 | 12.74 | 12.81 | 23,874 | +0.01(+0.08%) |
Jun 10, 2014 | 12.69 | 12.85 | 12.69 | 12.80 | 9,769 | -0.27(-2.10%) |
Jun 06, 2014 | 12.99 | 13.13 | 12.99 | 13.07 | 366,946 | -0.01(-0.04%) |
Jun 05, 2014 | 13.05 | 13.09 | 12.99 | 13.08 | 55,171 | -0.15(-1.13%) |
Jun 04, 2014 | 13.10 | 13.28 | 13.10 | 13.23 | 14,413 | +0.19(+1.46%) |
Jun 03, 2014 | 13.09 | 13.09 | 12.93 | 13.04 | 10,913 | -0.07(-0.53%) |
Jun 02, 2014 | 13.15 | 13.20 | 13.02 | 13.11 | 56,245 | +0.24(+1.86%) |
May 30, 2014 | 12.82 | 12.95 | 12.81 | 12.87 | 6,332 | +0.12(+0.98%) |
May 29, 2014 | 12.63 | 12.78 | 12.63 | 12.74 | 48,967 | +0.12(+0.99%) |
May 28, 2014 | 12.73 | 12.77 | 12.58 | 12.62 | 13,224 | -0.10(-0.79%) |
May 27, 2014 | 12.63 | 12.77 | 12.63 | 12.72 | 18,104 | +0.03(+0.24%) |
May 23, 2014 | 12.69 | 12.69 | 12.69 | 0 | +0.26(+2.09%) | |
May 22, 2014 | 12.35 | 12.49 | 12.35 | 12.43 | 46,841 | +0.23(+1.89%) |
May 21, 2014 | 12.12 | 12.25 | 12.12 | 12.20 | 22,800 | +0.20(+1.67%) |
May 20, 2014 | 12.10 | 12.12 | 11.95 | 12.00 | 23,955 | +0.11(+0.93%) |
May 19, 2014 | 11.71 | 11.91 | 11.71 | 11.89 | 27,998 | +0.15(+1.28%) |
May 16, 2014 | 11.70 | 11.75 | 11.65 | 11.74 | 26,538 | -0.21(-1.76%) |
May 15, 2014 | 11.91 | 11.95 | 11.90 | 11.95 | 18,602 | +0.04(+0.33%) |
May 14, 2014 | 11.86 | 11.99 | 11.83 | 11.91 | 578,644 | +0.08(+0.68%) |
May 13, 2014 | 11.75 | 11.85 | 11.74 | 11.83 | 13,651 | +0.10(+0.85%) |
May 12, 2014 | 11.58 | 11.77 | 11.58 | 11.73 | 16,674 | +0.00(+0.00%) |
May 09, 2014 | 11.67 | 11.80 | 11.59 | 11.73 | 16,528 | +0.23(+2.00%) |
May 08, 2014 | 11.43 | 11.56 | 11.43 | 11.50 | 35,464 | +0.16(+1.41%) |
May 07, 2014 | 11.24 | 11.38 | 11.24 | 11.34 | 58,374 | -0.17(-1.43%) |
May 06, 2014 | 11.51 | 11.52 | 11.50 | 11.51 | 23,758 | -0.07(-0.65%) |
May 05, 2014 | 11.37 | 11.61 | 11.37 | 11.58 | 26,124 | +0.13(+1.14%) |
May 02, 2014 | 11.50 | 11.55 | 11.45 | 11.45 | 18,257 | +0.21(+1.87%) |