Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 14.46 | 14.54 | 14.30 | 14.43 | 59,656 | +0.02(+0.14%) |
Jun 29, 2015 | 14.67 | 14.79 | 14.38 | 14.41 | 88,905 | -0.29(-1.97%) |
Jun 26, 2015 | 14.90 | 14.98 | 14.63 | 14.70 | 258,658 | -0.14(-0.94%) |
Jun 25, 2015 | 14.85 | 14.98 | 14.74 | 14.84 | 37,698 | +0.06(+0.41%) |
Jun 24, 2015 | 14.67 | 14.97 | 14.60 | 14.78 | 115,762 | +0.12(+0.82%) |
Jun 23, 2015 | 14.64 | 14.75 | 14.51 | 14.66 | 44,818 | +0.04(+0.27%) |
Jun 22, 2015 | 14.58 | 14.74 | 14.41 | 14.62 | 49,330 | +0.06(+0.41%) |
Jun 19, 2015 | 14.45 | 14.64 | 14.35 | 14.56 | 105,393 | +0.16(+1.11%) |
Jun 18, 2015 | 14.33 | 14.50 | 14.30 | 14.40 | 72,320 | +0.09(+0.63%) |
Jun 17, 2015 | 14.52 | 14.52 | 14.31 | 14.31 | 17,126 | -0.12(-0.83%) |
Jun 16, 2015 | 14.34 | 14.47 | 14.21 | 14.43 | 36,204 | +0.01(+0.07%) |
Jun 15, 2015 | 14.45 | 14.55 | 14.18 | 14.42 | 36,294 | -0.07(-0.48%) |
Jun 12, 2015 | 14.49 | 14.55 | 14.45 | 14.49 | 47,974 | -0.01(-0.07%) |
Jun 11, 2015 | 14.61 | 14.71 | 14.43 | 14.50 | 43,565 | -0.15(-1.02%) |
Jun 10, 2015 | 14.35 | 14.66 | 14.25 | 14.65 | 84,216 | +0.42(+2.95%) |
Jun 09, 2015 | 14.29 | 14.30 | 14.07 | 14.23 | 33,547 | -0.06(-0.42%) |
Jun 08, 2015 | 14.38 | 14.40 | 14.25 | 14.29 | 23,488 | -0.16(-1.11%) |
Jun 05, 2015 | 14.43 | 14.70 | 14.21 | 14.45 | 33,621 | -0.02(-0.14%) |
Jun 04, 2015 | 14.54 | 14.69 | 14.38 | 14.47 | 99,859 | -0.20(-1.36%) |
Jun 03, 2015 | 14.51 | 14.67 | 14.40 | 14.67 | 72,216 | +0.22(+1.52%) |
Jun 02, 2015 | 14.32 | 14.71 | 14.29 | 14.45 | 39,075 | +0.07(+0.49%) |
Jun 01, 2015 | 14.44 | 14.50 | 14.09 | 14.38 | 50,401 | +0.09(+0.63%) |
May 29, 2015 | 14.35 | 14.57 | 14.22 | 14.29 | 110,803 | -0.10(-0.69%) |
May 28, 2015 | 14.05 | 14.54 | 14.05 | 14.39 | 183,122 | +0.29(+2.06%) |
May 27, 2015 | 14.03 | 14.20 | 13.82 | 14.10 | 200,537 | +0.14(+1.00%) |
May 26, 2015 | 14.00 | 14.13 | 13.85 | 13.96 | 84,816 | -0.17(-1.20%) |
May 22, 2015 | 14.20 | 14.13 | 14.13 | 14.13 | 50,400 | -0.13(-0.91%) |
May 21, 2015 | 14.25 | 14.35 | 14.25 | 14.26 | 66,570 | -0.01(-0.07%) |
May 20, 2015 | 14.30 | 14.32 | 14.17 | 14.27 | 40,996 | +0.01(+0.07%) |
May 19, 2015 | 14.17 | 14.32 | 14.09 | 14.26 | 120,542 | +0.08(+0.56%) |
May 18, 2015 | 14.33 | 14.33 | 14.09 | 14.18 | 62,755 | -0.24(-1.66%) |
May 15, 2015 | 14.22 | 14.45 | 14.00 | 14.42 | 93,515 | +0.21(+1.48%) |
May 14, 2015 | 14.14 | 14.25 | 14.10 | 14.21 | 102,005 | +0.12(+0.85%) |
May 13, 2015 | 14.16 | 14.26 | 13.95 | 14.09 | 117,382 | -0.04(-0.32%) |
May 12, 2015 | 14.08 | 14.25 | 13.88 | 14.13 | 150,829 | -0.06(-0.46%) |
May 11, 2015 | 14.25 | 14.42 | 14.15 | 14.20 | 41,907 | -0.05(-0.35%) |
May 08, 2015 | 14.63 | 14.63 | 14.19 | 14.25 | 34,835 | -0.19(-1.32%) |
May 07, 2015 | 14.40 | 14.47 | 14.26 | 14.44 | 97,029 | +0.07(+0.49%) |
May 06, 2015 | 14.40 | 14.44 | 14.24 | 14.37 | 62,087 | -0.02(-0.14%) |
May 05, 2015 | 14.60 | 14.69 | 14.21 | 14.39 | 149,590 | -0.21(-1.44%) |
May 04, 2015 | 14.39 | 14.70 | 14.39 | 14.60 | 117,809 | +0.29(+2.03%) |
May 01, 2015 | 14.22 | 14.34 | 14.18 | 14.31 | 49,892 | +0.10(+0.70%) |
Apr 30, 2015 | 14.42 | 14.50 | 14.08 | 14.21 | 101,943 | -0.23(-1.59%) |
Apr 29, 2015 | 14.68 | 14.97 | 14.40 | 14.44 | 51,382 | -0.40(-2.70%) |
Apr 28, 2015 | 14.39 | 14.93 | 14.35 | 14.84 | 129,772 | +0.49(+3.41%) |
Apr 27, 2015 | 14.24 | 14.46 | 14.17 | 14.35 | 85,249 | +0.10(+0.70%) |
Apr 24, 2015 | 14.30 | 14.43 | 14.16 | 14.25 | 41,639 | -0.09(-0.63%) |
Apr 23, 2015 | 14.34 | 14.47 | 14.22 | 14.34 | 26,191 | -0.04(-0.28%) |
Apr 22, 2015 | 14.38 | 14.57 | 14.13 | 14.38 | 28,263 | -0.05(-0.35%) |
Apr 21, 2015 | 14.75 | 14.76 | 14.31 | 14.43 | 42,368 | -0.19(-1.30%) |
Apr 20, 2015 | 14.43 | 14.78 | 14.43 | 14.62 | 35,820 | +0.26(+1.81%) |
Apr 17, 2015 | 14.53 | 14.63 | 14.36 | 14.36 | 93,230 | -0.27(-1.85%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.60 | 14.63 | 47,162 | -0.29(-1.94%) |
Apr 15, 2015 | 14.74 | 15.16 | 14.74 | 14.92 | 123,947 | +0.26(+1.77%) |
Apr 14, 2015 | 14.62 | 14.73 | 14.57 | 14.66 | 47,723 | -0.02(-0.14%) |
Apr 13, 2015 | 14.47 | 14.73 | 14.42 | 14.68 | 66,618 | +0.21(+1.45%) |
Apr 10, 2015 | 14.65 | 14.65 | 14.41 | 14.47 | 49,063 | -0.07(-0.48%) |
Apr 09, 2015 | 14.40 | 14.70 | 14.40 | 14.54 | 58,814 | +0.07(+0.48%) |
Apr 08, 2015 | 14.62 | 14.64 | 14.42 | 14.47 | 231,429 | -0.17(-1.16%) |
Apr 07, 2015 | 14.81 | 14.85 | 14.61 | 14.64 | 111,170 | -0.14(-0.95%) |
Apr 06, 2015 | 14.50 | 14.83 | 14.50 | 14.78 | 131,751 | +0.29(+2.00%) |
Apr 02, 2015 | 14.41 | 14.49 | 14.49 | 14.49 | 247,000 | +0.21(+1.47%) |
Apr 01, 2015 | 13.70 | 14.37 | 13.38 | 14.28 | 101,456 | +0.33(+2.37%) |
Mar 31, 2015 | 13.97 | 14.06 | 13.83 | 13.95 | 102,124 | -0.16(-1.13%) |
Mar 30, 2015 | 14.24 | 14.31 | 14.08 | 14.11 | 62,166 | -0.13(-0.91%) |
Mar 27, 2015 | 13.94 | 14.29 | 13.94 | 14.24 | 130,030 | +0.27(+1.93%) |
Mar 26, 2015 | 14.05 | 14.15 | 13.88 | 13.97 | 57,298 | -0.17(-1.20%) |
Mar 25, 2015 | 14.70 | 14.84 | 14.13 | 14.14 | 59,477 | -0.40(-2.75%) |
Mar 24, 2015 | 14.10 | 14.66 | 14.10 | 14.54 | 68,796 | +0.44(+3.12%) |
Mar 23, 2015 | 14.10 | 14.17 | 14.02 | 14.10 | 38,380 | +0.00(+0.00%) |
Mar 20, 2015 | 14.04 | 14.14 | 13.83 | 14.10 | 80,516 | +0.12(+0.86%) |
Mar 19, 2015 | 13.97 | 14.07 | 13.93 | 13.98 | 51,197 | -0.02(-0.14%) |
Mar 18, 2015 | 13.75 | 14.03 | 13.73 | 14.00 | 92,952 | +0.16(+1.16%) |
Mar 17, 2015 | 14.04 | 14.05 | 13.61 | 13.84 | 100,014 | -0.28(-1.98%) |
Mar 16, 2015 | 14.10 | 14.17 | 13.92 | 14.12 | 66,716 | +0.05(+0.36%) |
Mar 13, 2015 | 13.89 | 14.14 | 13.81 | 14.07 | 26,040 | +0.13(+0.93%) |
Mar 12, 2015 | 13.88 | 14.04 | 13.79 | 13.94 | 68,293 | +0.20(+1.46%) |
Mar 11, 2015 | 13.60 | 13.78 | 13.52 | 13.74 | 87,684 | +0.18(+1.29%) |
Mar 10, 2015 | 13.75 | 13.85 | 13.52 | 13.56 | 106,850 | -0.35(-2.48%) |
Mar 09, 2015 | 13.75 | 14.00 | 13.61 | 13.91 | 31,434 | +0.23(+1.68%) |
Mar 06, 2015 | 13.81 | 14.15 | 13.61 | 13.68 | 45,627 | -0.27(-1.94%) |
Mar 05, 2015 | 13.87 | 14.07 | 13.70 | 13.95 | 48,838 | +0.14(+1.01%) |
Mar 04, 2015 | 14.03 | 14.10 | 13.77 | 13.81 | 28,607 | -0.29(-2.06%) |
Mar 03, 2015 | 13.91 | 14.14 | 13.80 | 14.10 | 64,036 | +0.10(+0.71%) |
Mar 02, 2015 | 13.97 | 14.01 | 13.70 | 14.00 | 51,982 | +0.04(+0.29%) |
Feb 27, 2015 | 14.05 | 14.18 | 13.88 | 13.96 | 40,723 | -0.12(-0.85%) |
Feb 26, 2015 | 14.12 | 14.19 | 13.94 | 14.08 | 43,063 | -0.06(-0.42%) |
Feb 25, 2015 | 14.29 | 14.38 | 14.08 | 14.14 | 35,617 | -0.11(-0.77%) |
Feb 24, 2015 | 14.10 | 14.50 | 14.10 | 14.25 | 62,269 | +0.13(+0.92%) |
Feb 23, 2015 | 14.04 | 14.15 | 13.85 | 14.12 | 167,960 | -0.04(-0.28%) |
Feb 20, 2015 | 14.21 | 14.28 | 13.95 | 14.16 | 157,196 | -0.27(-1.87%) |
Feb 19, 2015 | 14.18 | 14.46 | 14.06 | 14.43 | 71,359 | +0.13(+0.91%) |
Feb 18, 2015 | 14.29 | 14.37 | 14.06 | 14.30 | 37,018 | -0.04(-0.28%) |
Feb 17, 2015 | 14.39 | 14.47 | 14.25 | 14.34 | 70,054 | +0.04(+0.28%) |
Feb 13, 2015 | 14.11 | 14.30 | 14.30 | 14.30 | 36,300 | +0.20(+1.42%) |
Feb 12, 2015 | 14.02 | 14.18 | 13.96 | 14.10 | 35,768 | +0.14(+1.00%) |
Feb 11, 2015 | 14.06 | 14.16 | 13.86 | 13.96 | 41,087 | -0.08(-0.57%) |
Feb 10, 2015 | 13.69 | 14.12 | 13.66 | 14.04 | 49,648 | +0.52(+3.85%) |
Feb 09, 2015 | 13.60 | 13.86 | 13.42 | 13.52 | 64,824 | -0.18(-1.31%) |
Feb 06, 2015 | 14.16 | 14.26 | 13.68 | 13.70 | 66,948 | -0.39(-2.77%) |
Feb 05, 2015 | 13.74 | 14.13 | 13.46 | 14.09 | 44,118 | +0.39(+2.85%) |
Feb 04, 2015 | 13.72 | 13.93 | 13.57 | 13.70 | 49,411 | -0.12(-0.87%) |
Feb 03, 2015 | 13.50 | 13.85 | 13.41 | 13.82 | 51,056 | +0.35(+2.60%) |
Feb 02, 2015 | 12.87 | 13.47 | 12.74 | 13.47 | 57,412 | +0.70(+5.48%) |
Jan 30, 2015 | 13.30 | 13.50 | 12.66 | 12.77 | 111,369 | -0.68(-5.06%) |
Jan 29, 2015 | 13.07 | 13.46 | 12.96 | 13.45 | 45,794 | +0.38(+2.91%) |
Jan 28, 2015 | 13.46 | 13.71 | 12.95 | 13.07 | 61,962 | -0.33(-2.46%) |
Jan 27, 2015 | 13.22 | 13.64 | 13.22 | 13.40 | 40,261 | -0.02(-0.15%) |
Jan 26, 2015 | 13.62 | 13.78 | 13.40 | 13.42 | 49,012 | -0.20(-1.47%) |
Jan 23, 2015 | 13.67 | 13.97 | 13.46 | 13.62 | 86,456 | +0.00(+0.00%) |
Jan 22, 2015 | 13.29 | 13.70 | 13.21 | 13.62 | 53,966 | +0.37(+2.79%) |
Jan 21, 2015 | 13.25 | 13.36 | 13.13 | 13.25 | 52,650 | -0.06(-0.45%) |
Jan 20, 2015 | 13.37 | 13.52 | 13.04 | 13.31 | 51,722 | -0.06(-0.45%) |
Jan 16, 2015 | 12.99 | 13.39 | 12.99 | 13.37 | 56,313 | +0.32(+2.45%) |
Jan 15, 2015 | 13.42 | 13.42 | 12.84 | 13.05 | 63,094 | -0.38(-2.83%) |
Jan 14, 2015 | 13.45 | 13.57 | 13.24 | 13.43 | 35,084 | -0.13(-0.96%) |
Jan 13, 2015 | 13.35 | 13.81 | 13.35 | 13.56 | 87,870 | +0.30(+2.26%) |
Jan 12, 2015 | 13.45 | 13.57 | 13.21 | 13.26 | 110,411 | -0.15(-1.12%) |
Jan 09, 2015 | 13.87 | 13.90 | 13.40 | 13.41 | 80,048 | -0.50(-3.59%) |
Jan 08, 2015 | 13.83 | 14.29 | 13.51 | 13.91 | 97,799 | +0.42(+3.11%) |
Jan 07, 2015 | 13.61 | 13.96 | 13.06 | 13.49 | 123,286 | -0.04(-0.30%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.24 | 13.53 | 77,864 | -0.17(-1.24%) |
Jan 05, 2015 | 13.85 | 14.14 | 13.63 | 13.70 | 74,241 | -0.20(-1.44%) |
Jan 02, 2015 | 13.85 | 14.06 | 13.64 | 13.90 | 149,788 | +0.09(+0.65%) |
Dec 31, 2014 | 14.24 | 13.81 | 13.81 | 13.81 | 81,800 | -0.32(-2.26%) |
Dec 30, 2014 | 14.17 | 14.44 | 14.11 | 14.13 | 31,108 | -0.10(-0.70%) |
Dec 29, 2014 | 14.25 | 14.57 | 14.11 | 14.23 | 97,198 | +0.03(+0.21%) |
Dec 26, 2014 | 14.04 | 14.34 | 13.99 | 14.20 | 38,726 | +0.24(+1.72%) |
Dec 24, 2014 | 14.19 | 13.96 | 13.96 | 13.96 | 27,800 | -0.15(-1.06%) |
Dec 23, 2014 | 13.69 | 14.23 | 13.59 | 14.11 | 80,293 | +0.51(+3.75%) |
Dec 22, 2014 | 13.01 | 13.68 | 13.01 | 13.60 | 172,062 | +0.60(+4.62%) |
Dec 19, 2014 | 14.64 | 14.64 | 13.00 | 13.00 | 898,295 | -1.68(-11.44%) |
Dec 18, 2014 | 14.44 | 14.73 | 14.25 | 14.68 | 139,079 | +0.24(+1.66%) |
Dec 17, 2014 | 14.00 | 14.48 | 13.86 | 14.44 | 102,049 | +0.57(+4.11%) |
Dec 16, 2014 | 13.49 | 14.00 | 13.42 | 13.87 | 196,940 | +0.36(+2.66%) |
Dec 15, 2014 | 13.67 | 13.87 | 13.34 | 13.51 | 60,217 | -0.05(-0.37%) |
Dec 12, 2014 | 13.58 | 13.88 | 13.44 | 13.56 | 58,404 | -0.23(-1.67%) |
Dec 11, 2014 | 13.80 | 13.97 | 13.70 | 13.79 | 124,071 | +0.09(+0.66%) |
Dec 10, 2014 | 13.92 | 13.92 | 13.58 | 13.70 | 68,030 | -0.30(-2.14%) |
Dec 09, 2014 | 13.58 | 14.00 | 13.50 | 14.00 | 64,802 | +0.26(+1.89%) |
Dec 08, 2014 | 13.95 | 14.06 | 13.72 | 13.74 | 73,517 | -0.22(-1.58%) |
Dec 05, 2014 | 13.76 | 14.02 | 13.75 | 13.96 | 68,704 | +0.20(+1.45%) |
Dec 04, 2014 | 13.49 | 13.89 | 13.49 | 13.76 | 106,291 | +0.28(+2.08%) |
Dec 03, 2014 | 13.15 | 13.63 | 13.13 | 13.48 | 101,327 | +0.34(+2.59%) |
Dec 02, 2014 | 13.06 | 13.45 | 13.03 | 13.14 | 92,985 | +0.05(+0.38%) |
Dec 01, 2014 | 13.15 | 13.30 | 12.93 | 13.09 | 62,648 | -0.05(-0.38%) |
Nov 28, 2014 | 13.40 | 13.48 | 13.10 | 13.14 | 32,249 | -0.23(-1.72%) |
Nov 26, 2014 | 13.24 | 13.37 | 13.37 | 13.37 | 62,700 | +0.17(+1.29%) |
Nov 25, 2014 | 13.41 | 13.49 | 13.19 | 13.20 | 49,067 | -0.15(-1.12%) |
Nov 24, 2014 | 13.27 | 13.42 | 13.16 | 13.35 | 57,026 | +0.08(+0.60%) |
Nov 21, 2014 | 13.64 | 13.64 | 13.22 | 13.27 | 86,013 | -0.16(-1.19%) |
Nov 20, 2014 | 13.35 | 13.50 | 13.30 | 13.43 | 62,698 | +0.07(+0.52%) |
Nov 19, 2014 | 13.45 | 13.57 | 13.05 | 13.36 | 89,524 | -0.09(-0.67%) |
Nov 18, 2014 | 13.24 | 13.47 | 13.24 | 13.45 | 89,633 | +0.25(+1.89%) |
Nov 17, 2014 | 13.29 | 13.37 | 13.13 | 13.20 | 47,510 | -0.06(-0.45%) |
Nov 14, 2014 | 13.20 | 13.39 | 13.13 | 13.26 | 42,789 | +0.03(+0.23%) |
Nov 13, 2014 | 13.47 | 13.54 | 13.20 | 13.23 | 157,483 | -0.22(-1.64%) |
Nov 12, 2014 | 13.38 | 13.50 | 13.30 | 13.45 | 126,726 | +0.03(+0.22%) |
Nov 11, 2014 | 13.14 | 13.45 | 13.08 | 13.42 | 80,088 | +0.26(+1.98%) |
Nov 10, 2014 | 12.98 | 13.18 | 12.88 | 13.16 | 108,652 | +0.19(+1.46%) |
Nov 07, 2014 | 12.98 | 13.24 | 12.87 | 12.97 | 85,757 | -0.12(-0.92%) |
Nov 06, 2014 | 12.71 | 13.25 | 12.69 | 13.09 | 109,821 | +0.38(+2.99%) |
Nov 05, 2014 | 12.71 | 12.74 | 12.51 | 12.71 | 99,345 | +0.05(+0.39%) |
Nov 04, 2014 | 12.64 | 12.88 | 12.59 | 12.66 | 71,487 | -0.06(-0.47%) |
Nov 03, 2014 | 12.60 | 12.75 | 12.52 | 12.72 | 84,588 | +0.13(+1.03%) |
Oct 31, 2014 | 12.76 | 12.80 | 12.44 | 12.59 | 129,483 | +0.09(+0.72%) |
Oct 30, 2014 | 12.31 | 12.62 | 12.26 | 12.50 | 92,755 | +0.17(+1.38%) |
Oct 29, 2014 | 12.35 | 12.44 | 12.11 | 12.33 | 141,678 | +0.05(+0.41%) |
Oct 28, 2014 | 12.01 | 12.45 | 11.99 | 12.28 | 136,465 | +0.38(+3.19%) |
Oct 27, 2014 | 12.01 | 12.05 | 11.78 | 11.90 | 57,861 | -0.15(-1.24%) |
Oct 24, 2014 | 12.06 | 12.24 | 11.90 | 12.05 | 108,882 | +0.02(+0.17%) |
Oct 23, 2014 | 12.05 | 12.19 | 11.13 | 12.03 | 83,853 | +0.15(+1.26%) |
Oct 22, 2014 | 12.00 | 12.11 | 11.79 | 11.88 | 107,821 | -0.08(-0.67%) |
Oct 21, 2014 | 11.95 | 12.15 | 11.66 | 11.96 | 57,164 | +0.04(+0.34%) |
Oct 20, 2014 | 11.79 | 11.91 | 11.75 | 11.92 | 88,621 | +0.12(+1.02%) |
Oct 17, 2014 | 12.03 | 12.04 | 11.47 | 11.80 | 233,519 | -0.08(-0.67%) |
Oct 16, 2014 | 11.79 | 12.19 | 11.67 | 11.88 | 177,326 | -0.06(-0.50%) |
Oct 15, 2014 | 11.39 | 12.00 | 11.20 | 11.94 | 366,999 | +0.49(+4.28%) |
Oct 14, 2014 | 11.62 | 11.66 | 11.33 | 11.45 | 486,135 | +0.05(+0.44%) |
Oct 13, 2014 | 11.14 | 11.43 | 11.10 | 11.40 | 257,457 | +0.25(+2.24%) |
Oct 10, 2014 | 11.08 | 11.32 | 11.00 | 11.15 | 362,690 | +0.01(+0.09%) |
Oct 09, 2014 | 11.33 | 11.39 | 10.75 | 11.14 | 504,601 | -0.40(-3.47%) |
Oct 08, 2014 | 11.30 | 11.62 | 11.20 | 11.54 | 575,481 | +0.22(+1.94%) |
Oct 07, 2014 | 11.67 | 11.85 | 11.29 | 11.32 | 174,788 | -0.46(-3.90%) |
Oct 06, 2014 | 11.92 | 12.30 | 11.78 | 11.78 | 68,392 | -0.15(-1.26%) |
Oct 03, 2014 | 12.23 | 12.25 | 11.90 | 11.93 | 81,875 | -0.10(-0.83%) |
Oct 02, 2014 | 11.89 | 12.09 | 11.68 | 12.03 | 127,456 | +0.12(+1.01%) |
Oct 01, 2014 | 12.21 | 12.32 | 11.86 | 11.91 | 155,489 | -0.34(-2.78%) |
Sep 30, 2014 | 12.40 | 12.51 | 12.20 | 12.25 | 144,163 | -0.10(-0.81%) |
Sep 29, 2014 | 12.36 | 12.50 | 12.30 | 12.35 | 45,390 | -0.16(-1.28%) |
Sep 26, 2014 | 12.26 | 12.57 | 12.26 | 12.51 | 58,928 | +0.25(+2.04%) |
Sep 25, 2014 | 12.71 | 12.86 | 12.21 | 12.26 | 77,431 | -0.52(-4.07%) |
Sep 24, 2014 | 12.35 | 12.86 | 12.35 | 12.78 | 117,475 | +0.50(+4.07%) |
Sep 23, 2014 | 12.53 | 12.58 | 12.25 | 12.28 | 215,972 | -0.25(-2.00%) |
Sep 22, 2014 | 12.43 | 12.60 | 12.36 | 12.53 | 110,924 | +0.01(+0.08%) |
Sep 19, 2014 | 12.65 | 12.71 | 12.40 | 12.52 | 253,089 | -0.12(-0.95%) |
Sep 18, 2014 | 12.63 | 12.75 | 12.58 | 12.64 | 42,175 | +0.06(+0.48%) |
Sep 17, 2014 | 12.59 | 12.64 | 12.50 | 12.58 | 63,357 | +0.07(+0.56%) |
Sep 16, 2014 | 12.51 | 12.77 | 12.46 | 12.51 | 58,541 | -0.06(-0.48%) |
Sep 15, 2014 | 12.89 | 12.89 | 12.55 | 12.57 | 42,248 | -0.23(-1.80%) |
Sep 12, 2014 | 12.83 | 12.95 | 12.54 | 12.80 | 104,657 | +0.00(+0.00%) |
Sep 11, 2014 | 12.66 | 12.89 | 12.66 | 12.80 | 96,859 | +0.05(+0.39%) |
Sep 10, 2014 | 12.87 | 12.90 | 12.63 | 12.75 | 67,928 | -0.15(-1.16%) |
Sep 09, 2014 | 12.90 | 13.03 | 12.73 | 12.90 | 248,726 | -0.04(-0.31%) |
Sep 08, 2014 | 12.88 | 13.03 | 12.73 | 12.94 | 103,875 | +0.01(+0.08%) |
Sep 05, 2014 | 12.87 | 12.91 | 12.81 | 12.93 | 71,759 | +0.08(+0.62%) |
Sep 04, 2014 | 13.11 | 13.16 | 12.80 | 12.85 | 90,012 | -0.24(-1.83%) |
Sep 03, 2014 | 13.15 | 13.18 | 13.09 | 13.09 | 135,473 | -0.06(-0.46%) |
Sep 02, 2014 | 13.24 | 13.24 | 13.00 | 13.15 | 135,237 | +0.02(+0.15%) |
Aug 29, 2014 | 13.09 | 13.13 | 13.13 | 13.13 | 66,100 | +0.03(+0.23%) |
Aug 28, 2014 | 13.02 | 13.15 | 12.95 | 13.10 | 70,449 | -0.01(-0.08%) |
Aug 27, 2014 | 13.12 | 13.23 | 12.97 | 13.11 | 53,086 | -0.03(-0.23%) |
Aug 26, 2014 | 13.10 | 13.22 | 13.10 | 13.14 | 80,314 | +0.00(+0.00%) |
Aug 25, 2014 | 12.99 | 13.26 | 12.98 | 13.14 | 161,593 | +0.23(+1.78%) |
Aug 22, 2014 | 12.75 | 12.94 | 12.62 | 12.91 | 273,208 | +0.10(+0.78%) |
Aug 21, 2014 | 12.26 | 13.00 | 12.12 | 12.81 | 949,121 | +0.57(+4.66%) |
Aug 20, 2014 | 12.25 | 12.25 | 12.11 | 12.24 | 79,408 | -0.01(-0.08%) |
Aug 19, 2014 | 12.22 | 12.28 | 12.22 | 12.25 | 58,305 | +0.00(+0.00%) |
Aug 18, 2014 | 12.28 | 12.28 | 12.18 | 12.25 | 78,111 | +0.00(+0.00%) |
Aug 15, 2014 | 12.22 | 12.25 | 11.98 | 12.25 | 92,729 | +0.20(+1.66%) |
Aug 14, 2014 | 12.06 | 12.21 | 12.01 | 12.05 | 45,296 | -0.03(-0.25%) |
Aug 13, 2014 | 12.16 | 12.29 | 12.03 | 12.08 | 66,648 | -0.08(-0.66%) |
Aug 12, 2014 | 12.14 | 12.20 | 12.07 | 12.16 | 48,960 | -0.04(-0.33%) |
Aug 11, 2014 | 12.25 | 12.25 | 12.19 | 12.20 | 71,287 | +0.05(+0.41%) |
Aug 08, 2014 | 12.07 | 12.22 | 12.07 | 12.15 | 74,216 | +0.05(+0.41%) |
Aug 07, 2014 | 12.16 | 12.20 | 12.03 | 12.10 | 53,096 | -0.09(-0.74%) |
Aug 06, 2014 | 12.13 | 12.27 | 12.13 | 12.19 | 63,541 | +0.02(+0.16%) |
Aug 05, 2014 | 12.14 | 12.30 | 11.98 | 12.17 | 109,990 | -0.06(-0.49%) |
Aug 04, 2014 | 12.31 | 12.36 | 12.11 | 12.23 | 53,917 | -0.04(-0.33%) |
Aug 01, 2014 | 12.26 | 12.40 | 12.16 | 12.27 | 82,002 | +0.06(+0.49%) |
Jul 31, 2014 | 12.19 | 12.25 | 12.03 | 12.21 | 126,425 | -0.14(-1.13%) |
Jul 30, 2014 | 11.66 | 12.36 | 11.66 | 12.35 | 129,417 | +0.33(+2.75%) |
Jul 29, 2014 | 11.73 | 12.21 | 11.73 | 12.02 | 51,308 | +0.26(+2.21%) |
Jul 28, 2014 | 11.99 | 11.99 | 11.68 | 11.76 | 69,591 | -0.18(-1.51%) |
Jul 25, 2014 | 12.04 | 12.05 | 11.81 | 11.94 | 58,435 | -0.19(-1.57%) |
Jul 24, 2014 | 12.22 | 12.23 | 12.08 | 12.13 | 51,175 | -0.03(-0.25%) |
Jul 23, 2014 | 11.99 | 12.23 | 11.95 | 12.16 | 125,909 | +0.16(+1.33%) |
Jul 22, 2014 | 12.10 | 12.10 | 11.95 | 12.00 | 90,964 | -0.04(-0.33%) |
Jul 21, 2014 | 12.07 | 12.18 | 11.99 | 12.04 | 74,177 | -0.08(-0.66%) |
Jul 18, 2014 | 11.84 | 12.15 | 11.76 | 12.12 | 62,355 | +0.21(+1.76%) |
Jul 17, 2014 | 12.07 | 12.10 | 11.81 | 11.91 | 94,594 | -0.26(-2.14%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.01 | 12.17 | 57,858 | -0.07(-0.57%) |
Jul 15, 2014 | 12.56 | 12.62 | 12.18 | 12.24 | 53,883 | -0.28(-2.24%) |
Jul 14, 2014 | 12.52 | 12.55 | 12.45 | 12.52 | 42,803 | +0.10(+0.81%) |
Jul 11, 2014 | 12.35 | 12.56 | 12.25 | 12.42 | 58,601 | +0.07(+0.57%) |
Jul 10, 2014 | 12.44 | 12.66 | 12.32 | 12.35 | 85,361 | -0.25(-1.98%) |
Jul 09, 2014 | 12.84 | 12.84 | 12.59 | 12.60 | 31,765 | -0.17(-1.33%) |
Jul 08, 2014 | 12.47 | 12.83 | 12.38 | 12.77 | 58,872 | +0.34(+2.74%) |
Jul 07, 2014 | 12.92 | 12.94 | 12.32 | 12.43 | 92,307 | -0.55(-4.24%) |
Jul 03, 2014 | 13.05 | 12.98 | 12.98 | 12.98 | 46,800 | +0.02(+0.15%) |
Jul 02, 2014 | 12.92 | 13.11 | 12.81 | 12.96 | 86,506 | +0.03(+0.23%) |