Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 10.79 | 10.79 | 10.05 | 10.09 | 17,335 | -0.54(-5.06%) |
Mar 30, 2015 | 11.08 | 11.08 | 10.55 | 10.62 | 21,363 | +0.27(+2.59%) |
Mar 27, 2015 | 10.19 | 10.54 | 10.03 | 10.36 | 13,931 | +0.61(+6.22%) |
Mar 26, 2015 | 9.874 | 9.940 | 9.588 | 9.750 | 9,513 | -0.04(-0.44%) |
Mar 25, 2015 | 9.593 | 9.817 | 9.559 | 9.793 | 4,331 | +0.20(+2.13%) |
Mar 24, 2015 | 9.696 | 9.707 | 9.388 | 9.588 | 13,752 | -0.00(-0.05%) |
Mar 23, 2015 | 9.317 | 9.650 | 9.055 | 9.593 | 12,922 | +0.44(+4.84%) |
Mar 20, 2015 | 8.755 | 9.160 | 8.755 | 9.150 | 21,248 | +0.54(+6.21%) |
Mar 19, 2015 | 8.532 | 8.679 | 8.518 | 8.615 | 55,703 | +0.04(+0.47%) |
Mar 18, 2015 | 9.341 | 9.398 | 8.289 | 8.575 | 87,430 | -0.93(-9.81%) |
Mar 17, 2015 | 10.04 | 10.12 | 9.403 | 9.507 | 33,740 | -0.54(-5.40%) |
Mar 16, 2015 | 10.83 | 10.83 | 10.05 | 10.05 | 29,112 | -0.78(-7.16%) |
Mar 13, 2015 | 11.13 | 11.13 | 10.83 | 10.83 | 20,767 | -0.18(-1.64%) |
Mar 12, 2015 | 11.34 | 11.34 | 10.94 | 11.01 | 18,211 | -0.29(-2.61%) |
Mar 11, 2015 | 11.62 | 11.67 | 11.30 | 11.30 | 4,636 | -0.32(-2.74%) |
Mar 10, 2015 | 11.64 | 11.68 | 11.62 | 11.62 | 12,544 | -0.06(-0.49%) |
Mar 09, 2015 | 11.62 | 11.69 | 11.62 | 11.68 | 9,721 | +0.02(+0.16%) |
Mar 06, 2015 | 11.84 | 11.89 | 11.62 | 11.66 | 16,555 | +0.02(+0.21%) |
Mar 05, 2015 | 11.63 | 11.85 | 11.62 | 11.63 | 16,339 | +0.01(+0.05%) |
Mar 04, 2015 | 12.06 | 11.85 | 11.63 | 11.63 | 17,463 | -0.22(-1.84%) |
Mar 03, 2015 | 11.96 | 12.00 | 11.67 | 11.85 | 24,096 | -0.02(-0.14%) |
Mar 02, 2015 | 11.91 | 11.97 | 11.86 | 11.86 | 11,514 | -0.01(-0.10%) |
Feb 27, 2015 | 11.76 | 12.08 | 11.76 | 11.88 | 16,598 | -0.09(-0.71%) |
Feb 26, 2015 | 11.97 | 12.08 | 11.74 | 11.96 | 18,533 | -0.25(-2.06%) |
Feb 25, 2015 | 12.24 | 12.24 | 12.00 | 12.21 | 10,690 | -0.01(-0.08%) |
Feb 24, 2015 | 11.97 | 12.26 | 11.97 | 12.22 | 7,899 | +0.42(+3.58%) |
Feb 23, 2015 | 12.29 | 12.29 | 11.64 | 11.80 | 16,826 | -0.48(-3.94%) |
Feb 20, 2015 | 12.38 | 12.40 | 12.28 | 12.28 | 24,793 | -0.05(-0.42%) |
Feb 19, 2015 | 11.93 | 12.49 | 11.87 | 12.34 | 15,880 | +0.12(+1.01%) |
Feb 18, 2015 | 11.79 | 12.49 | 11.79 | 12.21 | 32,618 | +0.37(+3.12%) |
Feb 17, 2015 | 11.41 | 11.92 | 11.41 | 11.84 | 17,140 | +0.45(+3.96%) |
Feb 13, 2015 | 11.65 | 11.39 | 11.39 | 11.39 | 16,440 | -0.31(-2.64%) |
Feb 12, 2015 | 11.67 | 11.81 | 11.67 | 11.70 | 10,376 | +0.10(+0.90%) |
Feb 11, 2015 | 11.20 | 11.60 | 11.18 | 11.60 | 13,593 | +0.32(+2.86%) |
Feb 10, 2015 | 11.16 | 11.46 | 11.16 | 11.27 | 10,492 | +0.10(+0.89%) |
Feb 09, 2015 | 11.36 | 11.40 | 10.91 | 11.17 | 8,361 | +0.00(+0.04%) |
Feb 06, 2015 | 11.67 | 11.67 | 11.16 | 11.17 | 9,164 | -0.13(-1.18%) |
Feb 05, 2015 | 11.67 | 11.67 | 11.29 | 11.30 | 4,396 | +0.03(+0.29%) |
Feb 04, 2015 | 11.88 | 11.88 | 11.26 | 11.27 | 17,395 | -0.38(-3.30%) |
Feb 03, 2015 | 11.39 | 11.80 | 11.39 | 11.65 | 12,324 | +0.46(+4.11%) |
Feb 02, 2015 | 10.99 | 11.51 | 10.99 | 11.19 | 11,961 | +0.17(+1.55%) |
Jan 30, 2015 | 12.05 | 12.05 | 11.02 | 11.02 | 11,011 | -0.91(-7.60%) |
Jan 29, 2015 | 12.05 | 12.05 | 11.69 | 11.93 | 4,578 | +0.00(+0.01%) |
Jan 28, 2015 | 11.78 | 11.93 | 11.41 | 11.93 | 5,889 | +0.50(+4.42%) |
Jan 27, 2015 | 11.05 | 11.49 | 11.05 | 11.42 | 12,005 | +0.27(+2.41%) |
Jan 26, 2015 | 10.97 | 11.48 | 10.97 | 11.15 | 15,692 | +0.14(+1.24%) |
Jan 23, 2015 | 11.73 | 11.80 | 11.02 | 11.02 | 9,926 | -0.30(-2.62%) |
Jan 22, 2015 | 11.55 | 11.55 | 11.31 | 11.31 | 8,473 | +0.00(+0.00%) |
Jan 21, 2015 | 10.89 | 11.50 | 10.89 | 11.31 | 20,183 | +0.41(+3.76%) |
Jan 20, 2015 | 11.06 | 11.26 | 10.40 | 10.90 | 21,214 | -0.18(-1.66%) |
Jan 16, 2015 | 11.03 | 11.35 | 10.95 | 11.09 | 9,500 | +0.10(+0.94%) |
Jan 15, 2015 | 11.04 | 11.39 | 10.90 | 10.98 | 12,347 | -0.16(-1.40%) |
Jan 14, 2015 | 11.32 | 11.32 | 10.84 | 11.14 | 12,900 | -0.07(-0.58%) |
Jan 13, 2015 | 11.34 | 11.38 | 10.84 | 11.20 | 27,447 | -0.20(-1.78%) |
Jan 12, 2015 | 11.48 | 11.54 | 11.28 | 11.41 | 9,970 | +0.06(+0.54%) |
Jan 09, 2015 | 11.60 | 11.78 | 11.35 | 11.35 | 10,119 | -0.23(-2.03%) |
Jan 08, 2015 | 11.08 | 11.58 | 11.08 | 11.58 | 9,533 | +0.36(+3.23%) |
Jan 07, 2015 | 11.78 | 11.78 | 11.01 | 11.22 | 19,818 | -0.14(-1.24%) |
Jan 06, 2015 | 11.94 | 11.94 | 10.92 | 11.36 | 18,435 | -0.58(-4.86%) |
Jan 05, 2015 | 12.12 | 12.26 | 11.78 | 11.94 | 19,721 | -0.12(-0.98%) |
Jan 02, 2015 | 12.10 | 12.27 | 12.05 | 12.06 | 19,120 | -0.04(-0.31%) |
Dec 31, 2014 | 12.12 | 12.10 | 12.10 | 12.10 | 15,486 | -0.22(-1.78%) |
Dec 30, 2014 | 12.39 | 12.41 | 12.10 | 12.31 | 9,994 | +0.12(+1.02%) |
Dec 29, 2014 | 12.39 | 12.49 | 12.19 | 12.19 | 21,210 | -0.23(-1.83%) |
Dec 26, 2014 | 12.59 | 12.59 | 12.18 | 12.42 | 18,004 | +0.07(+0.57%) |
Dec 24, 2014 | 12.59 | 12.35 | 12.35 | 12.35 | 17,293 | -0.16(-1.27%) |
Dec 23, 2014 | 12.73 | 12.96 | 12.37 | 12.51 | 48,916 | +0.14(+1.14%) |
Dec 22, 2014 | 12.16 | 12.74 | 11.88 | 12.37 | 33,275 | +0.48(+4.02%) |
Dec 19, 2014 | 12.29 | 12.29 | 11.57 | 11.89 | 23,568 | -0.17(-1.44%) |
Dec 18, 2014 | 12.33 | 12.41 | 11.90 | 12.06 | 30,007 | +0.10(+0.82%) |
Dec 17, 2014 | 10.60 | 12.14 | 10.60 | 11.96 | 56,182 | +1.53(+14.63%) |
Dec 16, 2014 | 10.35 | 10.60 | 9.607 | 10.44 | 54,858 | -0.01(-0.09%) |
Dec 15, 2014 | 11.01 | 11.36 | 10.43 | 10.45 | 33,839 | -0.59(-5.31%) |
Dec 12, 2014 | 11.12 | 11.29 | 10.78 | 11.03 | 17,564 | +0.09(+0.81%) |
Dec 11, 2014 | 10.45 | 11.15 | 10.45 | 10.94 | 64,687 | -0.02(-0.17%) |
Dec 10, 2014 | 11.35 | 11.35 | 10.32 | 10.96 | 68,122 | -0.56(-4.90%) |
Dec 09, 2014 | 11.86 | 12.03 | 11.37 | 11.52 | 22,746 | -0.35(-2.94%) |
Dec 08, 2014 | 12.60 | 12.60 | 11.83 | 11.87 | 29,885 | -0.78(-6.15%) |
Dec 05, 2014 | 12.20 | 12.89 | 12.20 | 12.65 | 23,544 | +0.43(+3.49%) |
Dec 04, 2014 | 11.94 | 12.44 | 11.90 | 12.22 | 41,813 | +0.11(+0.93%) |
Dec 03, 2014 | 12.74 | 12.74 | 11.71 | 12.11 | 106,693 | -0.65(-5.11%) |
Dec 02, 2014 | 13.58 | 13.58 | 12.71 | 12.76 | 26,134 | -0.82(-6.03%) |
Dec 01, 2014 | 13.86 | 13.86 | 13.40 | 13.58 | 12,598 | +0.17(+1.26%) |
Nov 28, 2014 | 14.36 | 14.36 | 13.39 | 13.41 | 14,238 | -0.96(-6.71%) |
Nov 26, 2014 | 14.57 | 14.38 | 14.38 | 14.38 | 15,585 | -0.07(-0.49%) |
Nov 25, 2014 | 14.31 | 14.49 | 14.25 | 14.45 | 18,332 | +0.14(+0.96%) |
Nov 24, 2014 | 14.05 | 14.50 | 14.05 | 14.31 | 19,073 | +0.31(+2.21%) |
Nov 21, 2014 | 14.07 | 14.07 | 13.96 | 14.00 | 2,275 | +0.08(+0.57%) |
Nov 20, 2014 | 14.06 | 14.06 | 13.92 | 13.93 | 8,205 | +0.08(+0.57%) |
Nov 19, 2014 | 13.97 | 14.06 | 13.85 | 13.85 | 30,412 | -0.09(-0.67%) |
Nov 18, 2014 | 14.07 | 14.07 | 13.93 | 13.94 | 14,011 | -0.02(-0.17%) |
Nov 17, 2014 | 14.07 | 14.51 | 13.70 | 13.96 | 32,891 | +0.31(+2.28%) |
Nov 14, 2014 | 13.87 | 13.90 | 13.25 | 13.65 | 9,653 | -0.32(-2.30%) |
Nov 13, 2014 | 14.31 | 14.36 | 13.96 | 13.97 | 26,404 | -0.36(-2.53%) |
Nov 12, 2014 | 13.85 | 14.42 | 13.70 | 14.33 | 27,870 | +0.56(+4.09%) |
Nov 11, 2014 | 14.05 | 14.05 | 13.41 | 13.77 | 6,989 | -0.11(-0.77%) |
Nov 10, 2014 | 13.55 | 14.01 | 13.40 | 13.88 | 28,039 | +0.38(+2.79%) |
Nov 07, 2014 | 13.14 | 13.76 | 13.13 | 13.50 | 20,996 | +0.47(+3.61%) |
Nov 06, 2014 | 12.94 | 13.25 | 12.91 | 13.03 | 8,457 | +0.05(+0.39%) |
Nov 05, 2014 | 13.00 | 13.02 | 12.51 | 12.98 | 16,604 | +0.20(+1.53%) |
Nov 04, 2014 | 13.25 | 13.25 | 12.73 | 12.78 | 37,332 | -0.47(-3.58%) |
Nov 03, 2014 | 13.73 | 13.73 | 13.03 | 13.26 | 48,875 | -0.01(-0.07%) |
Oct 31, 2014 | 14.43 | 14.43 | 12.92 | 13.27 | 66,960 | -0.97(-6.83%) |
Oct 30, 2014 | 14.28 | 14.31 | 13.85 | 14.24 | 7,275 | +0.04(+0.31%) |
Oct 29, 2014 | 14.20 | 14.20 | 13.54 | 14.20 | 20,776 | +0.11(+0.80%) |
Oct 28, 2014 | 14.09 | 14.09 | 13.94 | 14.08 | 15,717 | -0.00(-0.03%) |
Oct 27, 2014 | 13.75 | 13.61 | 13.61 | 14.09 | 62,942 | +0.48(+3.50%) |
Oct 24, 2014 | 14.08 | 14.57 | 13.38 | 13.61 | 27,582 | -0.57(-4.04%) |
Oct 23, 2014 | 14.17 | 14.23 | 13.75 | 14.19 | 38,608 | +0.06(+0.45%) |
Oct 22, 2014 | 14.55 | 14.55 | 13.75 | 14.12 | 47,002 | -0.31(-2.16%) |
Oct 21, 2014 | 14.67 | 14.87 | 13.96 | 14.43 | 50,560 | -0.13(-0.88%) |
Oct 20, 2014 | 13.77 | 14.59 | 13.72 | 14.56 | 46,373 | +0.46(+3.25%) |
Oct 17, 2014 | 13.30 | 14.10 | 13.19 | 14.10 | 54,889 | +0.97(+7.40%) |
Oct 16, 2014 | 12.71 | 13.86 | 12.60 | 13.13 | 88,183 | +0.53(+4.18%) |
Oct 15, 2014 | 11.45 | 12.80 | 10.56 | 12.60 | 164,308 | +0.83(+7.09%) |
Oct 14, 2014 | 12.38 | 12.39 | 11.11 | 11.77 | 136,012 | -0.80(-6.38%) |
Oct 13, 2014 | 13.75 | 13.75 | 12.16 | 12.57 | 88,094 | -1.19(-8.63%) |
Oct 10, 2014 | 14.80 | 15.10 | 13.75 | 13.76 | 58,511 | -1.02(-6.91%) |
Oct 09, 2014 | 14.23 | 14.78 | 14.21 | 14.78 | 17,436 | +0.38(+2.65%) |
Oct 08, 2014 | 15.06 | 15.16 | 14.21 | 14.40 | 39,145 | -0.84(-5.51%) |
Oct 07, 2014 | 15.13 | 15.35 | 14.85 | 15.24 | 29,897 | +0.01(+0.09%) |
Oct 06, 2014 | 15.43 | 15.58 | 14.80 | 15.23 | 50,626 | -0.17(-1.10%) |
Oct 03, 2014 | 15.29 | 15.42 | 15.29 | 15.40 | 25,334 | +0.12(+0.78%) |
Oct 02, 2014 | 15.24 | 15.45 | 15.24 | 15.28 | 28,681 | +0.11(+0.70%) |
Oct 01, 2014 | 16.00 | 16.00 | 15.17 | 15.17 | 50,892 | -0.80(-5.02%) |
Sep 30, 2014 | 15.73 | 16.04 | 15.15 | 15.97 | 54,278 | +0.17(+1.10%) |
Sep 29, 2014 | 14.96 | 15.83 | 14.85 | 15.80 | 34,816 | +0.81(+5.41%) |
Sep 26, 2014 | 15.06 | 15.13 | 14.48 | 14.99 | 31,891 | +0.18(+1.24%) |
Sep 25, 2014 | 15.58 | 15.70 | 14.75 | 14.80 | 92,361 | -0.38(-2.51%) |
Sep 24, 2014 | 15.46 | 16.36 | 15.04 | 15.19 | 146,260 | -0.17(-1.13%) |
Sep 23, 2014 | 14.75 | 15.36 | 14.64 | 15.36 | 74,715 | +0.59(+4.01%) |
Sep 22, 2014 | 14.73 | 15.27 | 14.56 | 14.77 | 55,483 | +0.26(+1.81%) |
Sep 19, 2014 | 14.70 | 14.57 | 14.33 | 14.51 | 46,193 | -0.06(-0.44%) |
Sep 18, 2014 | 14.20 | 14.70 | 14.20 | 14.57 | 22,929 | +0.51(+3.63%) |
Sep 17, 2014 | 14.04 | 14.34 | 14.04 | 14.06 | 14,248 | +0.00(+0.03%) |
Sep 16, 2014 | 13.88 | 14.26 | 13.79 | 14.05 | 26,041 | +0.22(+1.60%) |
Sep 15, 2014 | 13.80 | 13.88 | 13.78 | 13.83 | 20,139 | +0.07(+0.54%) |
Sep 12, 2014 | 13.71 | 13.88 | 13.67 | 13.76 | 7,924 | -0.03(-0.21%) |
Sep 11, 2014 | 14.01 | 14.09 | 13.60 | 13.79 | 29,814 | -0.23(-1.64%) |
Sep 10, 2014 | 14.33 | 14.58 | 14.01 | 14.02 | 18,364 | -0.39(-2.70%) |
Sep 09, 2014 | 14.56 | 14.57 | 14.17 | 14.41 | 17,466 | -0.13(-0.88%) |
Sep 08, 2014 | 14.87 | 14.87 | 14.02 | 14.53 | 47,769 | +0.07(+0.51%) |
Sep 05, 2014 | 14.70 | 14.91 | 14.46 | 14.46 | 20,064 | -0.45(-3.00%) |
Sep 04, 2014 | 15.02 | 14.80 | 14.61 | 14.91 | 31,526 | +0.11(+0.73%) |
Sep 03, 2014 | 14.79 | 15.15 | 14.61 | 14.80 | 25,704 | -0.11(-0.73%) |
Sep 02, 2014 | 14.46 | 15.11 | 14.32 | 14.91 | 50,606 | +0.45(+3.09%) |
Aug 29, 2014 | 14.33 | 14.46 | 14.46 | 14.46 | 34,963 | +0.32(+2.24%) |
Aug 28, 2014 | 13.94 | 14.35 | 13.94 | 14.14 | 10,298 | +0.21(+1.52%) |
Aug 27, 2014 | 13.70 | 14.01 | 13.99 | 13.93 | 21,011 | +0.07(+0.49%) |
Aug 26, 2014 | 13.55 | 14.33 | 13.46 | 13.86 | 61,241 | +0.13(+0.91%) |
Aug 25, 2014 | 13.73 | 13.77 | 13.57 | 13.74 | 36,213 | +0.24(+1.76%) |
Aug 22, 2014 | 13.41 | 13.59 | 13.41 | 13.50 | 11,521 | -0.03(-0.20%) |
Aug 21, 2014 | 13.74 | 13.76 | 13.42 | 13.53 | 23,358 | -0.04(-0.33%) |
Aug 20, 2014 | 13.41 | 13.70 | 13.21 | 13.57 | 38,155 | +0.21(+1.54%) |
Aug 19, 2014 | 13.52 | 13.52 | 13.15 | 13.37 | 42,508 | +0.60(+4.74%) |
Aug 18, 2014 | 12.70 | 12.83 | 12.63 | 12.76 | 17,060 | +0.11(+0.89%) |
Aug 15, 2014 | 12.63 | 12.68 | 12.34 | 12.65 | 28,327 | +0.22(+1.77%) |
Aug 14, 2014 | 12.26 | 12.60 | 12.26 | 12.43 | 21,083 | +0.17(+1.43%) |
Aug 13, 2014 | 11.96 | 12.25 | 11.90 | 12.26 | 36,878 | +0.42(+3.56%) |
Aug 12, 2014 | 11.96 | 12.22 | 11.79 | 11.83 | 20,011 | -0.19(-1.60%) |
Aug 11, 2014 | 12.09 | 12.17 | 11.99 | 12.03 | 16,953 | -0.04(-0.33%) |
Aug 08, 2014 | 11.75 | 12.07 | 11.53 | 12.07 | 21,855 | +0.42(+3.62%) |
Aug 07, 2014 | 11.67 | 11.80 | 11.60 | 11.65 | 25,195 | +0.08(+0.65%) |
Aug 06, 2014 | 11.67 | 11.67 | 11.50 | 11.57 | 12,564 | -0.01(-0.07%) |
Aug 05, 2014 | 11.66 | 11.66 | 11.34 | 11.58 | 25,573 | -0.05(-0.46%) |
Aug 04, 2014 | 11.51 | 11.67 | 11.20 | 11.63 | 43,738 | +0.13(+1.09%) |
Aug 01, 2014 | 11.65 | 11.65 | 11.23 | 11.51 | 31,469 | -0.17(-1.50%) |
Jul 31, 2014 | 11.90 | 11.90 | 11.58 | 11.68 | 38,592 | -0.21(-1.73%) |
Jul 30, 2014 | 11.84 | 11.89 | 11.65 | 11.89 | 22,496 | +0.05(+0.42%) |
Jul 29, 2014 | 11.67 | 11.84 | 11.58 | 11.84 | 34,511 | +0.26(+2.20%) |
Jul 28, 2014 | 11.62 | 11.62 | 11.43 | 11.58 | 88,709 | +0.10(+0.84%) |
Jul 25, 2014 | 11.33 | 11.66 | 11.33 | 11.49 | 56,982 | -0.04(-0.33%) |
Jul 24, 2014 | 11.50 | 11.54 | 11.26 | 11.53 | 61,744 | +0.03(+0.27%) |
Jul 23, 2014 | 12.44 | 12.44 | 11.43 | 11.49 | 166,689 | -0.79(-6.40%) |
Jul 22, 2014 | 13.46 | 13.46 | 12.25 | 12.28 | 64,132 | -0.93(-7.06%) |
Jul 21, 2014 | 13.46 | 13.54 | 13.21 | 13.21 | 32,851 | -0.20(-1.53%) |
Jul 18, 2014 | 13.28 | 13.48 | 13.17 | 13.42 | 8,265 | +0.24(+1.79%) |
Jul 17, 2014 | 13.21 | 13.52 | 13.15 | 13.18 | 11,214 | -0.03(-0.20%) |
Jul 16, 2014 | 13.02 | 13.21 | 12.93 | 13.21 | 21,990 | +0.29(+2.23%) |
Jul 15, 2014 | 13.24 | 13.26 | 12.79 | 12.92 | 39,542 | -0.32(-2.40%) |
Jul 14, 2014 | 13.32 | 13.45 | 13.24 | 13.24 | 21,352 | -0.08(-0.62%) |
Jul 11, 2014 | 13.10 | 13.48 | 13.10 | 13.32 | 22,307 | +0.05(+0.40%) |
Jul 10, 2014 | 12.99 | 13.28 | 12.78 | 13.27 | 10,379 | -0.04(-0.27%) |
Jul 09, 2014 | 13.05 | 13.84 | 13.03 | 13.30 | 30,824 | +0.28(+2.11%) |
Jul 08, 2014 | 12.93 | 13.16 | 12.93 | 13.03 | 21,424 | +0.03(+0.21%) |
Jul 07, 2014 | 13.16 | 13.39 | 12.90 | 13.00 | 25,220 | -0.16(-1.22%) |
Jul 03, 2014 | 13.74 | 13.16 | 13.16 | 13.16 | 113,473 | -0.43(-3.17%) |
Jul 02, 2014 | 14.21 | 14.40 | 13.50 | 13.59 | 93,636 | -0.83(-5.78%) |
Jul 01, 2014 | 15.20 | 15.20 | 14.13 | 14.43 | 66,830 | -0.69(-4.59%) |
Jun 30, 2014 | 14.88 | 15.41 | 14.88 | 15.12 | 14,053 | +0.18(+1.22%) |
Jun 27, 2014 | 14.94 | 15.42 | 14.91 | 14.94 | 14,976 | -0.27(-1.81%) |
Jun 26, 2014 | 14.88 | 15.50 | 14.76 | 15.21 | 29,019 | +0.45(+3.01%) |
Jun 25, 2014 | 14.57 | 15.37 | 14.57 | 14.77 | 29,295 | +0.12(+0.85%) |
Jun 24, 2014 | 15.74 | 15.74 | 14.27 | 14.64 | 111,012 | -0.99(-6.36%) |
Jun 23, 2014 | 15.91 | 15.91 | 15.59 | 15.64 | 30,612 | -0.02(-0.12%) |
Jun 20, 2014 | 16.21 | 16.56 | 15.53 | 15.66 | 108,562 | -0.38(-2.36%) |
Jun 19, 2014 | 15.55 | 16.43 | 15.40 | 16.03 | 63,880 | +0.61(+3.94%) |
Jun 18, 2014 | 15.03 | 15.54 | 15.03 | 15.43 | 25,978 | +0.43(+2.88%) |
Jun 17, 2014 | 15.27 | 15.50 | 14.96 | 14.99 | 44,698 | -0.29(-1.87%) |
Jun 16, 2014 | 14.91 | 15.61 | 14.91 | 15.28 | 31,039 | +0.39(+2.63%) |
Jun 13, 2014 | 14.80 | 14.91 | 14.76 | 14.89 | 17,148 | +0.12(+0.80%) |
Jun 12, 2014 | 15.03 | 15.07 | 14.65 | 14.77 | 12,994 | -0.12(-0.80%) |
Jun 11, 2014 | 15.24 | 15.40 | 14.76 | 14.89 | 21,965 | -0.10(-0.68%) |
Jun 10, 2014 | 14.88 | 15.24 | 14.63 | 14.99 | 26,780 | +0.39(+2.69%) |
Jun 06, 2014 | 14.21 | 14.51 | 14.18 | 14.60 | 18,444 | +0.39(+2.76%) |
Jun 05, 2014 | 14.18 | 14.21 | 13.92 | 14.21 | 9,527 | +0.11(+0.75%) |
Jun 04, 2014 | 14.09 | 14.19 | 13.71 | 14.10 | 31,263 | +0.05(+0.34%) |
Jun 03, 2014 | 13.81 | 14.14 | 13.77 | 14.05 | 25,291 | +0.20(+1.43%) |
Jun 02, 2014 | 13.88 | 13.95 | 13.66 | 13.85 | 19,030 | +0.14(+1.00%) |
May 30, 2014 | 14.11 | 14.11 | 13.26 | 13.72 | 28,446 | -0.26(-1.89%) |
May 29, 2014 | 14.21 | 14.29 | 13.75 | 13.98 | 34,834 | -0.22(-1.58%) |
May 28, 2014 | 14.21 | 14.49 | 14.20 | 14.21 | 5,825 | +0.12(+0.89%) |
May 27, 2014 | 13.86 | 14.23 | 13.81 | 14.08 | 34,685 | +0.23(+1.67%) |
May 23, 2014 | 13.64 | 13.85 | 13.85 | 13.85 | 30,231 | +0.31(+2.32%) |
May 22, 2014 | 13.10 | 13.54 | 13.02 | 13.54 | 38,148 | +0.41(+3.16%) |
May 21, 2014 | 13.07 | 13.12 | 12.89 | 13.12 | 33,524 | +0.10(+0.81%) |
May 20, 2014 | 12.90 | 13.08 | 12.90 | 13.02 | 12,708 | +0.14(+1.12%) |
May 19, 2014 | 12.61 | 13.01 | 12.61 | 12.87 | 18,223 | +0.26(+2.08%) |
May 16, 2014 | 12.35 | 12.66 | 12.34 | 12.61 | 11,084 | +0.53(+4.41%) |
May 15, 2014 | 12.95 | 12.97 | 12.05 | 12.08 | 30,466 | -0.87(-6.71%) |
May 14, 2014 | 12.63 | 13.19 | 12.48 | 12.95 | 22,011 | +0.47(+3.78%) |
May 13, 2014 | 12.38 | 12.68 | 12.24 | 12.47 | 33,728 | +0.07(+0.59%) |
May 12, 2014 | 12.44 | 12.44 | 12.24 | 12.40 | 8,338 | -0.09(-0.73%) |
May 09, 2014 | 12.54 | 12.54 | 12.31 | 12.49 | 21,569 | +0.11(+0.88%) |
May 08, 2014 | 12.23 | 12.49 | 12.23 | 12.38 | 7,775 | +0.03(+0.21%) |
May 07, 2014 | 12.54 | 12.64 | 12.23 | 12.36 | 14,490 | +0.12(+0.98%) |
May 06, 2014 | 12.91 | 12.91 | 12.23 | 12.24 | 14,810 | -0.43(-3.37%) |
May 05, 2014 | 12.68 | 12.85 | 12.46 | 12.66 | 16,977 | +0.08(+0.64%) |
May 02, 2014 | 12.73 | 12.73 | 12.47 | 12.58 | 23,662 | -0.15(-1.15%) |
May 01, 2014 | 12.42 | 12.92 | 12.42 | 12.73 | 40,878 | +0.26(+2.10%) |
Apr 30, 2014 | 12.82 | 12.82 | 12.40 | 12.47 | 53,332 | +0.03(+0.28%) |
Apr 29, 2014 | 11.75 | 12.43 | 11.38 | 12.43 | 28,307 | +0.36(+2.97%) |
Apr 28, 2014 | 12.25 | 12.99 | 11.75 | 12.07 | 56,454 | -0.55(-4.35%) |
Apr 25, 2014 | 12.67 | 12.67 | 12.45 | 12.62 | 99,089 | +0.23(+1.84%) |
Apr 24, 2014 | 12.81 | 12.81 | 12.17 | 12.39 | 23,624 | -0.43(-3.35%) |
Apr 23, 2014 | 12.24 | 12.85 | 12.17 | 12.82 | 122,278 | +0.59(+4.81%) |
Apr 22, 2014 | 11.92 | 12.76 | 11.87 | 12.24 | 87,836 | +0.46(+3.87%) |
Apr 21, 2014 | 11.17 | 11.80 | 11.17 | 11.78 | 30,466 | +0.71(+6.42%) |
Apr 17, 2014 | 11.16 | 11.07 | 11.07 | 11.07 | 9,633 | +0.01(+0.08%) |
Apr 16, 2014 | 10.95 | 11.16 | 10.90 | 11.06 | 22,853 | +0.27(+2.48%) |
Apr 15, 2014 | 11.10 | 11.16 | 10.79 | 10.79 | 16,389 | -0.26(-2.31%) |
Apr 14, 2014 | 11.09 | 11.09 | 10.81 | 11.05 | 18,316 | +0.25(+2.33%) |
Apr 11, 2014 | 10.69 | 10.87 | 10.69 | 10.80 | 18,847 | -0.29(-2.57%) |
Apr 10, 2014 | 11.28 | 11.28 | 10.82 | 11.08 | 18,154 | -0.20(-1.74%) |
Apr 09, 2014 | 11.27 | 11.28 | 11.12 | 11.28 | 3,385 | -0.10(-0.90%) |
Apr 08, 2014 | 11.13 | 11.49 | 11.13 | 11.38 | 16,713 | +0.17(+1.56%) |
Apr 07, 2014 | 11.34 | 11.77 | 11.10 | 11.21 | 76,204 | -0.06(-0.53%) |
Apr 04, 2014 | 11.19 | 11.28 | 11.19 | 11.27 | 25,466 | +0.09(+0.84%) |
Apr 03, 2014 | 10.87 | 11.26 | 10.82 | 11.17 | 14,469 | +0.38(+3.55%) |
Apr 02, 2014 | 10.89 | 10.90 | 10.79 | 10.79 | 22,050 | -0.15(-1.40%) |