Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.15 | 15.45 | 15.07 | 15.41 | 4,536,006 | +0.44(+2.93%) |
Sep 29, 2015 | 15.04 | 15.10 | 14.86 | 14.97 | 4,561,444 | -0.06(-0.40%) |
Sep 28, 2015 | 15.40 | 15.44 | 15.03 | 15.04 | 3,559,072 | -0.42(-2.73%) |
Sep 25, 2015 | 15.16 | 15.61 | 15.02 | 15.46 | 3,703,849 | +0.45(+2.96%) |
Sep 24, 2015 | 14.92 | 15.09 | 14.86 | 15.01 | 5,231,552 | -0.01(-0.08%) |
Sep 23, 2015 | 14.74 | 15.06 | 14.73 | 15.02 | 3,429,450 | +0.27(+1.84%) |
Sep 22, 2015 | 14.59 | 14.75 | 14.58 | 14.75 | 3,620,576 | -0.04(-0.25%) |
Sep 21, 2015 | 14.70 | 14.80 | 14.64 | 14.79 | 3,660,445 | +0.20(+1.39%) |
Sep 18, 2015 | 14.49 | 14.64 | 14.42 | 14.59 | 6,534,189 | -0.14(-0.94%) |
Sep 17, 2015 | 14.98 | 15.08 | 14.69 | 14.73 | 4,446,384 | -0.26(-1.72%) |
Sep 16, 2015 | 14.88 | 15.00 | 14.81 | 14.98 | 3,580,558 | +0.03(+0.21%) |
Sep 15, 2015 | 14.95 | 15.03 | 14.87 | 14.95 | 3,228,407 | +0.10(+0.70%) |
Sep 14, 2015 | 14.96 | 14.98 | 14.81 | 14.85 | 3,068,230 | -0.11(-0.73%) |
Sep 11, 2015 | 14.79 | 14.96 | 14.71 | 14.96 | 1,908,446 | +0.12(+0.82%) |
Sep 10, 2015 | 14.71 | 14.90 | 14.61 | 14.84 | 2,490,004 | +0.11(+0.75%) |
Sep 09, 2015 | 15.15 | 15.17 | 14.68 | 14.73 | 3,482,158 | -0.22(-1.47%) |
Sep 08, 2015 | 14.69 | 14.95 | 14.66 | 14.95 | 2,855,548 | +0.48(+3.30%) |
Sep 04, 2015 | 14.58 | 14.47 | 14.47 | 14.47 | 2,674,936 | -0.24(-1.66%) |
Sep 03, 2015 | 14.67 | 14.88 | 14.63 | 14.71 | 2,665,880 | +0.11(+0.73%) |
Sep 02, 2015 | 14.56 | 14.62 | 14.40 | 14.61 | 3,321,208 | +0.22(+1.52%) |
Sep 01, 2015 | 14.41 | 14.57 | 14.33 | 14.39 | 5,578,248 | -0.34(-2.29%) |
Aug 31, 2015 | 14.71 | 14.83 | 14.67 | 14.72 | 4,882,604 | -0.09(-0.58%) |
Aug 28, 2015 | 14.70 | 14.82 | 14.67 | 14.81 | 4,436,080 | +0.05(+0.37%) |
Aug 27, 2015 | 14.45 | 14.76 | 14.45 | 14.76 | 6,239,052 | +0.46(+3.24%) |
Aug 26, 2015 | 14.42 | 14.52 | 13.86 | 14.29 | 20,094,974 | +0.24(+1.74%) |
Aug 25, 2015 | 14.63 | 14.70 | 14.05 | 14.05 | 11,596,595 | -0.23(-1.61%) |
Aug 24, 2015 | 14.12 | 14.80 | 13.79 | 14.28 | 8,532,840 | -0.55(-3.71%) |
Aug 21, 2015 | 15.14 | 15.26 | 14.78 | 14.83 | 14,261,324 | -0.43(-2.85%) |
Aug 20, 2015 | 15.38 | 15.45 | 15.26 | 15.26 | 4,350,492 | -0.28(-1.80%) |
Aug 19, 2015 | 15.55 | 15.61 | 15.41 | 15.54 | 4,914,276 | -0.08(-0.52%) |
Aug 18, 2015 | 15.61 | 15.73 | 15.55 | 15.62 | 3,045,558 | +0.04(+0.26%) |
Aug 17, 2015 | 15.55 | 15.65 | 15.40 | 15.58 | 3,279,523 | -0.03(-0.17%) |
Aug 14, 2015 | 15.43 | 15.63 | 15.37 | 15.61 | 2,940,702 | +0.18(+1.17%) |
Aug 13, 2015 | 15.27 | 15.53 | 15.23 | 15.43 | 2,828,782 | +0.17(+1.11%) |
Aug 12, 2015 | 15.18 | 15.29 | 14.96 | 15.26 | 2,856,995 | -0.08(-0.51%) |
Aug 11, 2015 | 15.34 | 15.39 | 15.23 | 15.33 | 2,907,093 | -0.07(-0.45%) |
Aug 10, 2015 | 15.34 | 15.52 | 15.27 | 15.40 | 3,102,818 | +0.18(+1.17%) |
Aug 07, 2015 | 15.11 | 15.24 | 15.09 | 15.22 | 3,516,891 | +0.04(+0.28%) |
Aug 06, 2015 | 15.16 | 15.39 | 15.06 | 15.18 | 5,245,146 | +0.09(+0.59%) |
Aug 05, 2015 | 14.84 | 15.12 | 14.80 | 15.09 | 4,619,567 | +0.31(+2.12%) |
Aug 04, 2015 | 14.70 | 14.84 | 14.65 | 14.78 | 7,909,820 | +0.11(+0.77%) |
Aug 03, 2015 | 14.58 | 14.68 | 14.58 | 14.67 | 3,212,316 | -0.01(-0.08%) |
Jul 31, 2015 | 14.84 | 14.85 | 14.61 | 14.68 | 3,666,144 | +0.01(+0.08%) |
Jul 30, 2015 | 14.64 | 14.72 | 14.59 | 14.67 | 3,868,774 | +0.00(+0.00%) |
Jul 29, 2015 | 14.55 | 14.73 | 14.03 | 14.67 | 2,650,019 | +0.10(+0.69%) |
Jul 28, 2015 | 14.76 | 14.86 | 14.51 | 14.57 | 4,827,325 | -0.15(-1.04%) |
Jul 27, 2015 | 14.89 | 14.93 | 14.69 | 14.72 | 3,270,765 | -0.21(-1.39%) |
Jul 24, 2015 | 14.86 | 15.08 | 14.85 | 14.93 | 2,309,314 | +0.10(+0.70%) |
Jul 23, 2015 | 14.64 | 15.02 | 14.63 | 14.82 | 2,544,419 | -0.06(-0.39%) |
Jul 22, 2015 | 14.66 | 14.89 | 14.66 | 14.88 | 3,171,322 | +0.15(+1.02%) |
Jul 21, 2015 | 14.88 | 14.90 | 14.69 | 14.73 | 2,568,440 | -0.16(-1.04%) |
Jul 20, 2015 | 14.90 | 14.96 | 14.85 | 14.88 | 1,638,765 | -0.03(-0.17%) |
Jul 17, 2015 | 14.88 | 14.93 | 14.80 | 14.91 | 1,808,513 | -0.01(-0.06%) |
Jul 16, 2015 | 14.83 | 14.92 | 14.78 | 14.92 | 2,370,493 | +0.18(+1.25%) |
Jul 15, 2015 | 14.69 | 14.78 | 14.61 | 14.74 | 2,192,488 | +0.02(+0.14%) |
Jul 14, 2015 | 14.57 | 14.75 | 14.53 | 14.72 | 1,841,228 | +0.14(+0.95%) |
Jul 13, 2015 | 14.66 | 14.72 | 14.57 | 14.58 | 2,705,058 | +0.06(+0.40%) |
Jul 10, 2015 | 14.43 | 14.57 | 14.25 | 14.52 | 3,524,707 | +0.36(+2.56%) |
Jul 09, 2015 | 13.99 | 14.34 | 13.95 | 14.16 | 5,022,626 | +0.39(+2.84%) |
Jul 08, 2015 | 13.97 | 13.98 | 13.77 | 13.77 | 6,130,545 | -0.28(-2.01%) |
Jul 07, 2015 | 14.00 | 14.06 | 13.75 | 14.05 | 4,579,336 | +0.02(+0.16%) |
Jul 06, 2015 | 14.12 | 14.15 | 13.93 | 14.03 | 4,158,007 | -0.11(-0.75%) |
Jul 02, 2015 | 14.12 | 14.13 | 14.13 | 14.13 | 3,899,413 | +0.12(+0.86%) |
Jul 01, 2015 | 14.04 | 14.12 | 13.89 | 14.01 | 4,074,119 | -0.03(-0.21%) |
Jun 30, 2015 | 14.06 | 14.15 | 13.99 | 14.04 | 2,857,370 | +0.07(+0.54%) |
Jun 29, 2015 | 14.18 | 14.24 | 13.96 | 13.96 | 2,714,761 | -0.33(-2.31%) |
Jun 26, 2015 | 14.39 | 14.43 | 14.28 | 14.30 | 2,594,354 | -0.07(-0.52%) |
Jun 25, 2015 | 14.35 | 14.48 | 14.32 | 14.37 | 2,650,238 | +0.06(+0.44%) |
Jun 24, 2015 | 14.52 | 14.56 | 14.30 | 14.31 | 2,610,417 | -0.23(-1.58%) |
Jun 23, 2015 | 14.61 | 14.63 | 14.52 | 14.54 | 1,692,521 | -0.02(-0.16%) |
Jun 22, 2015 | 14.56 | 14.67 | 14.51 | 14.56 | 1,893,312 | +0.07(+0.47%) |
Jun 19, 2015 | 14.64 | 14.72 | 14.44 | 14.49 | 4,315,639 | -0.26(-1.75%) |
Jun 18, 2015 | 14.78 | 14.84 | 14.71 | 14.75 | 2,797,050 | +0.07(+0.45%) |
Jun 17, 2015 | 14.55 | 14.77 | 14.53 | 14.68 | 3,410,210 | +0.13(+0.91%) |
Jun 16, 2015 | 14.47 | 14.58 | 14.44 | 14.55 | 2,159,408 | +0.07(+0.50%) |
Jun 15, 2015 | 14.51 | 14.54 | 14.36 | 14.48 | 2,043,976 | -0.12(-0.79%) |
Jun 12, 2015 | 14.68 | 14.72 | 14.57 | 14.59 | 1,894,066 | -0.10(-0.69%) |
Jun 11, 2015 | 14.66 | 14.75 | 14.63 | 14.70 | 2,029,047 | +0.10(+0.65%) |
Jun 10, 2015 | 14.43 | 14.66 | 14.43 | 14.60 | 3,480,984 | +0.25(+1.74%) |
Jun 09, 2015 | 14.35 | 14.41 | 14.22 | 14.35 | 3,363,421 | +0.03(+0.22%) |
Jun 08, 2015 | 14.48 | 14.48 | 14.17 | 14.32 | 5,387,462 | -0.14(-0.99%) |
Jun 05, 2015 | 14.68 | 14.77 | 14.43 | 14.46 | 5,091,143 | -0.23(-1.56%) |
Jun 04, 2015 | 14.81 | 14.87 | 14.60 | 14.69 | 2,349,356 | -0.18(-1.19%) |
Jun 03, 2015 | 14.83 | 14.97 | 14.79 | 14.87 | 2,365,199 | +0.10(+0.68%) |
Jun 02, 2015 | 14.75 | 14.77 | 14.65 | 14.77 | 2,530,150 | +0.03(+0.21%) |
Jun 01, 2015 | 14.90 | 14.91 | 14.72 | 14.74 | 4,497,178 | -0.07(-0.50%) |
May 29, 2015 | 14.97 | 15.01 | 14.81 | 14.81 | 3,704,684 | -0.17(-1.13%) |
May 28, 2015 | 14.81 | 15.01 | 14.79 | 14.98 | 1,739,175 | +0.08(+0.54%) |
May 27, 2015 | 14.88 | 14.95 | 14.79 | 14.90 | 2,638,722 | +0.04(+0.25%) |
May 26, 2015 | 15.03 | 15.04 | 14.85 | 14.86 | 3,478,519 | -0.20(-1.31%) |
May 22, 2015 | 14.92 | 15.06 | 15.06 | 15.06 | 2,926,288 | +0.10(+0.67%) |
May 21, 2015 | 14.80 | 15.00 | 14.78 | 14.96 | 2,872,496 | +0.13(+0.85%) |
May 20, 2015 | 14.94 | 14.95 | 14.78 | 14.83 | 2,692,387 | -0.13(-0.84%) |
May 19, 2015 | 14.99 | 15.00 | 14.88 | 14.96 | 2,938,328 | +0.14(+0.95%) |
May 18, 2015 | 14.66 | 14.84 | 14.65 | 14.82 | 1,930,595 | +0.17(+1.15%) |
May 15, 2015 | 14.77 | 14.82 | 14.62 | 14.65 | 2,825,358 | -0.07(-0.51%) |
May 14, 2015 | 14.62 | 14.73 | 14.55 | 14.72 | 1,893,460 | +0.20(+1.38%) |
May 13, 2015 | 14.45 | 14.58 | 14.39 | 14.52 | 2,001,444 | +0.07(+0.50%) |
May 12, 2015 | 14.50 | 14.56 | 14.39 | 14.45 | 2,693,463 | -0.09(-0.60%) |
May 11, 2015 | 14.49 | 14.64 | 14.42 | 14.54 | 3,323,159 | +0.07(+0.50%) |
May 08, 2015 | 14.39 | 14.54 | 14.37 | 14.47 | 3,479,033 | +0.19(+1.32%) |
May 07, 2015 | 14.00 | 14.29 | 14.00 | 14.28 | 2,624,906 | +0.26(+1.88%) |
May 06, 2015 | 14.15 | 14.31 | 13.95 | 14.02 | 3,691,535 | -0.13(-0.93%) |
May 05, 2015 | 14.18 | 14.29 | 14.08 | 14.15 | 3,594,596 | -0.05(-0.38%) |
May 04, 2015 | 14.09 | 14.23 | 14.06 | 14.20 | 2,489,993 | +0.16(+1.16%) |
May 01, 2015 | 13.98 | 14.07 | 13.91 | 14.04 | 2,238,105 | +0.12(+0.86%) |
Apr 30, 2015 | 13.99 | 14.10 | 13.87 | 13.92 | 2,261,582 | -0.09(-0.67%) |
Apr 29, 2015 | 14.12 | 14.24 | 13.96 | 14.01 | 3,578,666 | -0.10(-0.73%) |
Apr 28, 2015 | 13.82 | 14.15 | 13.78 | 14.12 | 3,459,969 | +0.30(+2.20%) |
Apr 27, 2015 | 13.92 | 13.96 | 13.77 | 13.81 | 4,969,004 | -0.09(-0.64%) |
Apr 24, 2015 | 14.12 | 14.26 | 13.81 | 13.90 | 7,120,785 | -0.34(-2.39%) |
Apr 23, 2015 | 13.94 | 14.33 | 13.92 | 14.24 | 4,951,268 | +0.26(+1.88%) |
Apr 22, 2015 | 13.95 | 14.09 | 13.92 | 13.98 | 7,663,300 | +0.03(+0.25%) |
Apr 21, 2015 | 13.85 | 14.02 | 13.83 | 13.94 | 6,091,556 | +0.11(+0.79%) |
Apr 20, 2015 | 13.93 | 14.01 | 13.82 | 13.83 | 4,985,916 | -0.10(-0.69%) |
Apr 17, 2015 | 14.19 | 14.23 | 13.87 | 13.93 | 5,559,964 | -0.32(-2.26%) |
Apr 16, 2015 | 14.15 | 14.28 | 14.07 | 14.25 | 2,719,431 | +0.08(+0.59%) |
Apr 15, 2015 | 14.22 | 14.29 | 14.11 | 14.17 | 3,529,760 | -0.06(-0.39%) |
Apr 14, 2015 | 14.37 | 14.39 | 14.19 | 14.23 | 4,300,948 | -0.18(-1.22%) |
Apr 13, 2015 | 14.44 | 14.50 | 14.39 | 14.40 | 2,600,046 | -0.07(-0.51%) |
Apr 10, 2015 | 14.34 | 14.48 | 14.30 | 14.48 | 2,335,293 | +0.13(+0.88%) |
Apr 09, 2015 | 14.27 | 14.35 | 14.19 | 14.35 | 1,468,252 | +0.06(+0.44%) |
Apr 08, 2015 | 14.30 | 14.42 | 14.24 | 14.29 | 3,205,426 | -0.03(-0.18%) |
Apr 07, 2015 | 14.50 | 14.56 | 14.31 | 14.31 | 1,808,166 | -0.16(-1.13%) |
Apr 06, 2015 | 14.20 | 14.49 | 14.08 | 14.48 | 2,828,405 | +0.13(+0.94%) |
Apr 02, 2015 | 14.43 | 14.34 | 14.34 | 14.34 | 2,657,943 | -0.10(-0.68%) |
Apr 01, 2015 | 14.49 | 14.58 | 14.38 | 14.44 | 3,089,028 | -0.14(-0.95%) |
Mar 31, 2015 | 14.49 | 14.60 | 14.40 | 14.58 | 4,169,385 | +0.07(+0.47%) |
Mar 30, 2015 | 14.26 | 14.54 | 14.25 | 14.51 | 2,163,332 | +0.29(+2.01%) |
Mar 27, 2015 | 14.13 | 14.24 | 14.08 | 14.22 | 2,535,052 | +0.04(+0.30%) |
Mar 26, 2015 | 14.03 | 14.22 | 14.00 | 14.18 | 3,492,296 | +0.11(+0.79%) |
Mar 25, 2015 | 14.34 | 14.38 | 14.04 | 14.07 | 7,051,302 | -0.29(-2.01%) |
Mar 24, 2015 | 14.37 | 14.43 | 14.24 | 14.36 | 3,447,733 | -0.05(-0.32%) |
Mar 23, 2015 | 14.42 | 14.49 | 14.32 | 14.40 | 3,013,584 | -0.03(-0.22%) |
Mar 20, 2015 | 14.48 | 14.55 | 14.38 | 14.44 | 4,870,024 | +0.01(+0.06%) |
Mar 19, 2015 | 14.12 | 14.48 | 14.10 | 14.43 | 4,475,805 | +0.25(+1.80%) |
Mar 18, 2015 | 14.49 | 14.52 | 14.08 | 14.17 | 6,106,539 | -0.41(-2.79%) |
Mar 17, 2015 | 14.47 | 14.60 | 14.40 | 14.58 | 1,910,780 | +0.04(+0.27%) |
Mar 16, 2015 | 14.49 | 14.65 | 14.49 | 14.54 | 1,965,557 | +0.16(+1.10%) |
Mar 13, 2015 | 14.33 | 14.40 | 14.17 | 14.38 | 3,025,481 | +0.08(+0.53%) |
Mar 12, 2015 | 14.15 | 14.32 | 14.15 | 14.31 | 2,769,197 | +0.18(+1.31%) |
Mar 11, 2015 | 14.20 | 14.25 | 14.09 | 14.12 | 3,498,421 | -0.04(-0.30%) |
Mar 10, 2015 | 14.36 | 14.38 | 14.16 | 14.16 | 3,218,138 | -0.30(-2.09%) |
Mar 09, 2015 | 14.34 | 14.51 | 14.27 | 14.47 | 2,169,903 | +0.15(+1.02%) |
Mar 06, 2015 | 14.46 | 14.58 | 14.30 | 14.32 | 2,600,598 | -0.17(-1.16%) |
Mar 05, 2015 | 14.56 | 14.56 | 14.38 | 14.49 | 2,228,178 | -0.07(-0.46%) |
Mar 04, 2015 | 14.41 | 14.58 | 14.34 | 14.56 | 3,460,948 | +0.12(+0.83%) |
Mar 03, 2015 | 14.52 | 14.59 | 14.34 | 14.44 | 2,267,003 | -0.09(-0.64%) |
Mar 02, 2015 | 14.37 | 14.53 | 14.35 | 14.53 | 2,673,811 | +0.22(+1.51%) |
Feb 27, 2015 | 14.41 | 14.43 | 14.29 | 14.31 | 2,539,627 | -0.14(-0.95%) |
Feb 26, 2015 | 14.48 | 14.55 | 14.36 | 14.45 | 3,326,152 | -0.04(-0.30%) |
Feb 25, 2015 | 14.45 | 14.54 | 14.41 | 14.49 | 2,038,562 | +0.04(+0.28%) |
Feb 24, 2015 | 14.49 | 14.61 | 14.38 | 14.45 | 3,112,889 | -0.04(-0.28%) |
Feb 23, 2015 | 14.53 | 14.53 | 14.39 | 14.49 | 2,495,045 | -0.04(-0.29%) |
Feb 20, 2015 | 14.34 | 14.54 | 14.22 | 14.53 | 2,595,492 | +0.18(+1.27%) |
Feb 19, 2015 | 14.16 | 14.38 | 14.16 | 14.35 | 3,108,123 | +0.11(+0.78%) |
Feb 18, 2015 | 14.18 | 14.32 | 14.16 | 14.24 | 2,879,296 | -0.00(-0.02%) |
Feb 17, 2015 | 14.13 | 14.25 | 14.06 | 14.24 | 2,994,049 | +0.13(+0.89%) |
Feb 13, 2015 | 14.22 | 14.12 | 14.12 | 14.12 | 2,842,984 | -0.08(-0.54%) |
Feb 12, 2015 | 14.06 | 14.27 | 14.04 | 14.20 | 2,871,120 | +0.16(+1.16%) |
Feb 11, 2015 | 13.85 | 14.09 | 13.81 | 14.03 | 3,454,412 | +0.18(+1.30%) |
Feb 10, 2015 | 13.90 | 14.00 | 13.72 | 13.85 | 3,113,618 | +0.02(+0.12%) |
Feb 09, 2015 | 13.98 | 14.02 | 13.80 | 13.84 | 2,881,332 | -0.21(-1.51%) |
Feb 06, 2015 | 13.88 | 14.05 | 13.81 | 14.05 | 4,476,421 | +0.27(+1.94%) |
Feb 05, 2015 | 13.63 | 13.95 | 13.61 | 13.78 | 2,950,248 | +0.20(+1.47%) |
Feb 04, 2015 | 13.39 | 13.66 | 13.33 | 13.58 | 3,939,398 | +0.16(+1.17%) |
Feb 03, 2015 | 13.40 | 13.49 | 13.34 | 13.43 | 3,597,441 | +0.07(+0.51%) |
Feb 02, 2015 | 13.01 | 13.37 | 13.01 | 13.36 | 4,719,109 | +0.35(+2.65%) |
Jan 30, 2015 | 12.87 | 13.12 | 12.81 | 13.01 | 5,030,923 | +0.12(+0.95%) |
Jan 29, 2015 | 12.92 | 13.09 | 12.79 | 12.89 | 5,266,089 | +0.04(+0.29%) |
Jan 28, 2015 | 13.15 | 13.22 | 12.82 | 12.85 | 3,965,031 | -0.30(-2.26%) |
Jan 27, 2015 | 13.17 | 13.28 | 13.14 | 13.15 | 2,588,153 | -0.14(-1.05%) |
Jan 26, 2015 | 13.26 | 13.33 | 13.16 | 13.29 | 3,176,898 | +0.00(+0.02%) |
Jan 23, 2015 | 13.26 | 13.35 | 13.18 | 13.29 | 2,887,466 | +0.01(+0.04%) |
Jan 22, 2015 | 13.04 | 13.31 | 12.95 | 13.28 | 4,215,629 | +0.24(+1.84%) |
Jan 21, 2015 | 13.05 | 13.18 | 12.95 | 13.04 | 2,867,780 | -0.07(-0.54%) |
Jan 20, 2015 | 13.30 | 13.35 | 13.03 | 13.11 | 4,435,929 | -0.10(-0.73%) |
Jan 16, 2015 | 13.05 | 13.24 | 12.99 | 13.21 | 7,719,187 | +0.15(+1.16%) |
Jan 15, 2015 | 13.03 | 13.18 | 12.90 | 13.06 | 4,289,931 | +0.03(+0.22%) |
Jan 14, 2015 | 13.17 | 13.31 | 12.87 | 13.03 | 4,937,937 | -0.30(-2.25%) |
Jan 13, 2015 | 13.57 | 13.71 | 13.23 | 13.33 | 6,216,670 | -0.18(-1.35%) |
Jan 12, 2015 | 13.81 | 13.84 | 13.48 | 13.51 | 4,865,162 | -0.33(-2.37%) |
Jan 09, 2015 | 14.04 | 14.09 | 13.79 | 13.84 | 2,504,153 | -0.15(-1.04%) |
Jan 08, 2015 | 13.84 | 14.08 | 13.82 | 13.98 | 4,225,130 | +0.21(+1.55%) |
Jan 07, 2015 | 13.66 | 13.78 | 13.50 | 13.77 | 3,473,498 | +0.19(+1.43%) |
Jan 06, 2015 | 13.63 | 13.69 | 13.46 | 13.58 | 3,626,270 | -0.01(-0.06%) |
Jan 05, 2015 | 13.59 | 13.67 | 13.48 | 13.58 | 3,350,740 | -0.07(-0.52%) |
Jan 02, 2015 | 13.76 | 13.81 | 13.53 | 13.66 | 2,090,214 | -0.03(-0.21%) |
Dec 31, 2014 | 13.95 | 13.68 | 13.68 | 13.68 | 1,545,207 | -0.19(-1.38%) |
Dec 30, 2014 | 13.93 | 13.94 | 13.83 | 13.88 | 1,254,747 | -0.06(-0.45%) |
Dec 29, 2014 | 13.89 | 14.00 | 13.82 | 13.94 | 1,483,693 | +0.04(+0.31%) |
Dec 26, 2014 | 13.92 | 14.04 | 13.89 | 13.90 | 1,242,036 | -0.01(-0.08%) |
Dec 24, 2014 | 14.06 | 13.91 | 13.91 | 13.91 | 1,213,315 | -0.11(-0.81%) |
Dec 23, 2014 | 14.13 | 14.18 | 14.02 | 14.02 | 2,825,002 | -0.04(-0.30%) |
Dec 22, 2014 | 13.81 | 14.09 | 13.81 | 14.06 | 3,178,605 | +0.17(+1.23%) |
Dec 19, 2014 | 13.76 | 13.96 | 13.69 | 13.89 | 7,799,980 | +0.24(+1.73%) |
Dec 18, 2014 | 13.42 | 13.66 | 13.31 | 13.66 | 2,700,246 | +0.38(+2.86%) |
Dec 17, 2014 | 13.12 | 13.32 | 13.06 | 13.28 | 2,712,011 | +0.23(+1.73%) |
Dec 16, 2014 | 13.27 | 13.33 | 13.05 | 13.05 | 5,236,720 | -0.21(-1.55%) |
Dec 15, 2014 | 13.19 | 13.36 | 13.13 | 13.26 | 4,565,601 | +0.10(+0.76%) |
Dec 12, 2014 | 13.27 | 13.76 | 13.12 | 13.16 | 5,569,586 | -0.25(-1.83%) |
Dec 11, 2014 | 13.10 | 13.43 | 13.07 | 13.40 | 5,549,872 | +0.34(+2.58%) |
Dec 10, 2014 | 13.12 | 13.24 | 13.05 | 13.07 | 4,123,470 | -0.13(-1.02%) |
Dec 09, 2014 | 13.34 | 13.34 | 13.16 | 13.20 | 6,054,398 | +0.04(+0.32%) |
Dec 08, 2014 | 13.11 | 13.37 | 13.11 | 13.16 | 4,215,898 | +0.17(+1.27%) |
Dec 05, 2014 | 13.08 | 13.23 | 12.97 | 12.99 | 3,199,734 | -0.07(-0.57%) |
Dec 04, 2014 | 12.98 | 13.08 | 12.90 | 13.07 | 2,340,504 | +0.12(+0.89%) |
Dec 03, 2014 | 12.82 | 12.96 | 12.76 | 12.95 | 1,872,299 | +0.13(+1.03%) |
Dec 02, 2014 | 12.65 | 12.83 | 12.60 | 12.82 | 2,017,617 | +0.23(+1.81%) |
Dec 01, 2014 | 12.76 | 12.78 | 12.59 | 12.59 | 3,638,000 | -0.18(-1.42%) |
Nov 28, 2014 | 12.75 | 12.79 | 12.69 | 12.77 | 829,079 | +0.02(+0.18%) |
Nov 26, 2014 | 12.68 | 12.75 | 12.75 | 12.75 | 1,726,722 | +0.07(+0.56%) |
Nov 25, 2014 | 12.69 | 12.74 | 12.64 | 12.68 | 2,410,670 | -0.02(-0.13%) |
Nov 24, 2014 | 12.59 | 12.71 | 12.54 | 12.70 | 2,769,446 | +0.15(+1.22%) |
Nov 21, 2014 | 12.67 | 12.70 | 12.34 | 12.54 | 3,367,973 | -0.02(-0.14%) |
Nov 20, 2014 | 12.43 | 12.57 | 12.39 | 12.56 | 2,443,935 | +0.05(+0.41%) |
Nov 19, 2014 | 12.49 | 12.52 | 12.31 | 12.51 | 2,970,433 | -0.00(-0.02%) |
Nov 18, 2014 | 12.46 | 12.52 | 12.43 | 12.51 | 3,354,035 | +0.07(+0.59%) |
Nov 17, 2014 | 12.43 | 12.49 | 12.37 | 12.44 | 2,023,696 | -0.01(-0.11%) |
Nov 14, 2014 | 12.43 | 12.51 | 12.39 | 12.45 | 1,721,279 | -0.00(-0.02%) |
Nov 13, 2014 | 12.55 | 12.57 | 12.39 | 12.45 | 2,098,116 | -0.07(-0.54%) |
Nov 12, 2014 | 12.54 | 12.59 | 12.50 | 12.52 | 1,871,934 | -0.07(-0.54%) |
Nov 11, 2014 | 12.52 | 12.60 | 12.46 | 12.59 | 1,518,246 | +0.07(+0.55%) |
Nov 10, 2014 | 12.43 | 12.53 | 12.39 | 12.52 | 2,558,417 | +0.04(+0.34%) |
Nov 07, 2014 | 12.55 | 12.55 | 12.42 | 12.48 | 2,797,782 | -0.01(-0.05%) |
Nov 06, 2014 | 12.47 | 12.53 | 12.43 | 12.49 | 3,374,301 | +0.05(+0.37%) |
Nov 05, 2014 | 12.53 | 12.53 | 12.36 | 12.44 | 4,864,799 | +0.01(+0.12%) |
Nov 04, 2014 | 12.39 | 12.52 | 12.35 | 12.43 | 3,222,613 | +0.05(+0.37%) |
Nov 03, 2014 | 12.26 | 12.43 | 12.23 | 12.38 | 2,961,421 | +0.08(+0.62%) |
Oct 31, 2014 | 12.23 | 12.34 | 12.21 | 12.30 | 4,823,015 | +0.14(+1.15%) |
Oct 30, 2014 | 12.06 | 12.21 | 12.03 | 12.16 | 3,175,192 | +0.10(+0.80%) |
Oct 29, 2014 | 11.95 | 12.10 | 11.88 | 12.07 | 3,327,883 | +0.17(+1.46%) |
Oct 28, 2014 | 11.73 | 11.92 | 11.65 | 11.89 | 2,886,326 | +0.24(+2.03%) |
Oct 27, 2014 | 11.54 | 11.63 | 11.63 | 11.66 | 3,962,533 | +0.03(+0.27%) |
Oct 24, 2014 | 11.50 | 11.67 | 11.36 | 11.63 | 4,551,960 | -0.12(-1.02%) |
Oct 23, 2014 | 11.75 | 11.84 | 11.66 | 11.75 | 4,018,385 | +0.11(+0.90%) |
Oct 22, 2014 | 11.71 | 11.77 | 11.64 | 11.64 | 2,817,999 | -0.07(-0.63%) |
Oct 21, 2014 | 11.62 | 11.72 | 11.57 | 11.71 | 3,770,445 | +0.13(+1.10%) |
Oct 20, 2014 | 11.44 | 11.60 | 11.38 | 11.59 | 2,317,045 | +0.16(+1.44%) |
Oct 17, 2014 | 11.40 | 11.53 | 11.30 | 11.42 | 4,146,566 | +0.12(+1.08%) |
Oct 16, 2014 | 11.22 | 11.44 | 11.12 | 11.30 | 3,301,889 | -0.02(-0.18%) |
Oct 15, 2014 | 11.15 | 11.38 | 10.93 | 11.32 | 5,581,190 | +0.01(+0.05%) |
Oct 14, 2014 | 11.42 | 11.54 | 11.30 | 11.31 | 4,672,219 | -0.06(-0.50%) |
Oct 13, 2014 | 11.73 | 11.82 | 11.35 | 11.37 | 5,370,527 | -0.39(-3.34%) |
Oct 10, 2014 | 11.83 | 12.02 | 11.75 | 11.76 | 4,735,546 | -0.05(-0.39%) |
Oct 09, 2014 | 11.95 | 11.99 | 11.80 | 11.81 | 3,429,876 | -0.18(-1.49%) |
Oct 08, 2014 | 11.74 | 11.99 | 11.73 | 11.99 | 3,658,565 | +0.26(+2.26%) |
Oct 07, 2014 | 11.90 | 11.92 | 11.72 | 11.72 | 4,972,618 | -0.28(-2.30%) |
Oct 06, 2014 | 12.17 | 12.18 | 11.99 | 12.00 | 3,210,869 | -0.16(-1.29%) |
Oct 03, 2014 | 12.03 | 12.19 | 12.03 | 12.16 | 3,104,306 | +0.18(+1.54%) |
Oct 02, 2014 | 12.05 | 12.09 | 11.84 | 11.97 | 3,951,345 | +0.04(+0.33%) |