Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.452 | 8.583 | 8.379 | 8.534 | 332,483 | +0.06(+0.67%) |
Mar 30, 2015 | 8.436 | 8.493 | 8.298 | 8.477 | 129,789 | +0.14(+1.66%) |
Mar 27, 2015 | 8.273 | 8.436 | 8.167 | 8.338 | 302,729 | +0.11(+1.39%) |
Mar 26, 2015 | 8.265 | 8.371 | 8.102 | 8.224 | 168,973 | -0.04(-0.49%) |
Mar 25, 2015 | 8.493 | 8.591 | 8.241 | 8.265 | 256,024 | -0.24(-2.87%) |
Mar 24, 2015 | 8.509 | 8.680 | 8.387 | 8.509 | 111,570 | +0.12(+1.46%) |
Mar 23, 2015 | 8.550 | 8.749 | 8.379 | 8.387 | 186,107 | -0.12(-1.44%) |
Mar 20, 2015 | 8.242 | 8.550 | 8.088 | 8.509 | 446,215 | +0.33(+4.06%) |
Mar 19, 2015 | 8.145 | 8.323 | 8.112 | 8.177 | 232,465 | +0.01(+0.10%) |
Mar 18, 2015 | 8.088 | 8.185 | 8.072 | 8.169 | 157,922 | +0.05(+0.60%) |
Mar 17, 2015 | 7.910 | 8.258 | 7.845 | 8.120 | 107,352 | +0.19(+2.35%) |
Mar 16, 2015 | 7.747 | 7.942 | 7.707 | 7.934 | 149,508 | +0.19(+2.51%) |
Mar 13, 2015 | 7.845 | 7.910 | 7.666 | 7.739 | 136,826 | -0.08(-1.04%) |
Mar 12, 2015 | 7.837 | 8.015 | 7.666 | 7.820 | 220,701 | -0.02(-0.21%) |
Mar 11, 2015 | 7.820 | 7.885 | 7.650 | 7.837 | 89,717 | +0.14(+1.79%) |
Mar 10, 2015 | 7.934 | 7.934 | 7.699 | 7.699 | 93,975 | -0.36(-4.43%) |
Mar 09, 2015 | 7.910 | 8.088 | 7.885 | 8.055 | 141,474 | +0.13(+1.64%) |
Mar 06, 2015 | 8.023 | 8.209 | 7.910 | 7.926 | 166,307 | -0.14(-1.71%) |
Mar 05, 2015 | 8.031 | 8.080 | 7.982 | 8.064 | 213,612 | +0.02(+0.30%) |
Mar 04, 2015 | 7.845 | 8.047 | 7.812 | 8.039 | 243,905 | +0.11(+1.43%) |
Mar 03, 2015 | 7.942 | 7.974 | 7.861 | 7.926 | 174,836 | -0.05(-0.61%) |
Mar 02, 2015 | 7.756 | 8.007 | 7.739 | 7.974 | 192,088 | +0.24(+3.04%) |
Feb 27, 2015 | 7.739 | 7.780 | 7.666 | 7.739 | 78,567 | -0.04(-0.52%) |
Feb 26, 2015 | 7.691 | 7.812 | 7.618 | 7.780 | 168,301 | +0.18(+2.35%) |
Feb 25, 2015 | 7.480 | 7.666 | 7.407 | 7.602 | 112,831 | +0.08(+1.08%) |
Feb 24, 2015 | 7.521 | 7.699 | 7.464 | 7.521 | 135,732 | +0.00(+0.00%) |
Feb 23, 2015 | 7.496 | 7.537 | 7.302 | 7.521 | 128,469 | +0.01(+0.11%) |
Feb 20, 2015 | 7.658 | 7.658 | 7.488 | 7.512 | 182,838 | -0.15(-1.90%) |
Feb 19, 2015 | 7.642 | 7.845 | 7.627 | 7.658 | 118,868 | +0.01(+0.11%) |
Feb 18, 2015 | 7.496 | 7.658 | 7.439 | 7.650 | 368,050 | +0.16(+2.16%) |
Feb 17, 2015 | 7.569 | 7.569 | 7.318 | 7.488 | 130,274 | -0.03(-0.43%) |
Feb 13, 2015 | 7.399 | 7.521 | 7.521 | 7.521 | 85,513 | +0.10(+1.31%) |
Feb 12, 2015 | 7.431 | 7.480 | 7.358 | 7.423 | 62,547 | +0.08(+1.10%) |
Feb 11, 2015 | 7.326 | 7.504 | 7.261 | 7.342 | 119,753 | -0.06(-0.88%) |
Feb 10, 2015 | 7.237 | 7.456 | 7.148 | 7.407 | 117,386 | +0.20(+2.81%) |
Feb 09, 2015 | 7.439 | 7.488 | 7.204 | 7.204 | 98,367 | -0.29(-3.89%) |
Feb 06, 2015 | 7.439 | 7.593 | 7.407 | 7.496 | 188,271 | +0.13(+1.76%) |
Feb 05, 2015 | 7.245 | 7.561 | 7.221 | 7.367 | 130,870 | +0.19(+2.60%) |
Feb 04, 2015 | 6.969 | 7.537 | 6.969 | 7.180 | 264,448 | -0.34(-4.53%) |
Feb 03, 2015 | 7.213 | 7.537 | 7.213 | 7.521 | 190,047 | +0.33(+4.62%) |
Feb 02, 2015 | 7.132 | 7.204 | 6.905 | 7.188 | 122,125 | +0.16(+2.31%) |
Jan 30, 2015 | 7.456 | 7.456 | 7.018 | 7.026 | 196,003 | -0.52(-6.87%) |
Jan 29, 2015 | 7.553 | 7.618 | 7.367 | 7.545 | 92,426 | +0.02(+0.22%) |
Jan 28, 2015 | 7.699 | 7.782 | 7.521 | 7.529 | 213,886 | -0.18(-2.31%) |
Jan 27, 2015 | 7.626 | 7.739 | 7.553 | 7.707 | 193,746 | +0.11(+1.49%) |
Jan 26, 2015 | 7.496 | 7.610 | 7.415 | 7.593 | 107,002 | +0.14(+1.85%) |
Jan 23, 2015 | 7.431 | 7.504 | 7.367 | 7.456 | 89,879 | +0.03(+0.44%) |
Jan 22, 2015 | 7.221 | 7.456 | 6.929 | 7.423 | 166,597 | +0.39(+5.53%) |
Jan 21, 2015 | 7.180 | 7.221 | 6.897 | 7.034 | 128,677 | -0.19(-2.69%) |
Jan 20, 2015 | 7.423 | 7.480 | 7.196 | 7.229 | 135,021 | -0.18(-2.41%) |
Jan 16, 2015 | 7.213 | 7.464 | 7.213 | 7.407 | 143,073 | +0.21(+2.93%) |
Jan 15, 2015 | 7.723 | 7.723 | 7.172 | 7.196 | 155,278 | -0.47(-6.13%) |
Jan 14, 2015 | 7.618 | 7.747 | 7.504 | 7.666 | 113,802 | -0.06(-0.84%) |
Jan 13, 2015 | 7.496 | 7.901 | 7.415 | 7.731 | 223,237 | +0.35(+4.72%) |
Jan 12, 2015 | 7.334 | 7.407 | 7.204 | 7.383 | 105,810 | +0.09(+1.22%) |
Jan 09, 2015 | 7.439 | 7.496 | 7.286 | 7.294 | 69,952 | -0.11(-1.42%) |
Jan 08, 2015 | 7.294 | 7.496 | 7.294 | 7.399 | 105,364 | +0.20(+2.82%) |
Jan 07, 2015 | 7.221 | 7.302 | 7.067 | 7.196 | 174,814 | -0.02(-0.34%) |
Jan 06, 2015 | 7.496 | 7.561 | 7.164 | 7.221 | 142,047 | -0.25(-3.36%) |
Jan 05, 2015 | 7.383 | 7.577 | 7.221 | 7.472 | 146,411 | +0.09(+1.21%) |
Jan 02, 2015 | 7.464 | 7.553 | 7.221 | 7.383 | 151,264 | -0.01(-0.11%) |
Dec 31, 2014 | 7.780 | 7.391 | 7.391 | 7.391 | 557,993 | -0.41(-5.30%) |
Dec 30, 2014 | 7.942 | 8.088 | 7.739 | 7.804 | 154,837 | -0.18(-2.23%) |
Dec 29, 2014 | 8.266 | 8.347 | 7.861 | 7.982 | 220,624 | -0.24(-2.96%) |
Dec 26, 2014 | 8.047 | 8.266 | 7.958 | 8.226 | 151,282 | +0.18(+2.22%) |
Dec 24, 2014 | 8.023 | 8.047 | 8.047 | 8.047 | 59,229 | +0.00(+0.00%) |
Dec 23, 2014 | 7.942 | 8.136 | 7.820 | 8.047 | 195,967 | +0.26(+3.33%) |
Dec 22, 2014 | 7.699 | 7.893 | 7.699 | 7.788 | 130,134 | +0.06(+0.73%) |
Dec 19, 2014 | 7.586 | 7.747 | 7.433 | 7.731 | 535,607 | +0.12(+1.59%) |
Dec 18, 2014 | 7.457 | 7.723 | 7.417 | 7.610 | 291,294 | +0.27(+3.74%) |
Dec 17, 2014 | 6.909 | 7.393 | 6.784 | 7.336 | 272,137 | +0.45(+6.56%) |
Dec 16, 2014 | 6.869 | 7.054 | 6.869 | 6.885 | 257,301 | +0.07(+1.07%) |
Dec 15, 2014 | 6.901 | 7.167 | 6.764 | 6.812 | 284,101 | +0.03(+0.48%) |
Dec 12, 2014 | 7.006 | 7.175 | 6.756 | 6.780 | 178,459 | -0.35(-4.86%) |
Dec 11, 2014 | 7.256 | 7.465 | 7.127 | 7.127 | 202,423 | -0.14(-1.89%) |
Dec 10, 2014 | 7.377 | 7.522 | 7.231 | 7.264 | 247,367 | -0.05(-0.66%) |
Dec 09, 2014 | 7.231 | 7.393 | 6.861 | 7.312 | 443,176 | -0.03(-0.44%) |
Dec 08, 2014 | 7.497 | 7.578 | 7.336 | 7.344 | 249,732 | -0.13(-1.73%) |
Dec 05, 2014 | 7.409 | 7.635 | 7.304 | 7.473 | 164,025 | +0.05(+0.65%) |
Dec 04, 2014 | 7.239 | 7.570 | 7.127 | 7.425 | 229,910 | +0.20(+2.79%) |
Dec 03, 2014 | 7.280 | 7.417 | 7.191 | 7.223 | 408,609 | -0.11(-1.54%) |
Dec 02, 2014 | 7.336 | 7.473 | 7.288 | 7.336 | 153,456 | -0.05(-0.66%) |
Dec 01, 2014 | 7.522 | 7.570 | 7.312 | 7.385 | 217,978 | -0.19(-2.45%) |
Nov 28, 2014 | 7.723 | 7.925 | 7.530 | 7.570 | 92,753 | -0.15(-1.98%) |
Nov 26, 2014 | 7.780 | 7.723 | 7.723 | 7.723 | 110,273 | -0.11(-1.44%) |
Nov 25, 2014 | 7.981 | 8.046 | 7.828 | 7.836 | 132,593 | -0.10(-1.32%) |
Nov 24, 2014 | 7.901 | 8.054 | 7.860 | 7.941 | 179,176 | +0.11(+1.44%) |
Nov 21, 2014 | 8.046 | 8.110 | 7.772 | 7.828 | 135,756 | -0.06(-0.72%) |
Nov 20, 2014 | 7.860 | 8.005 | 7.799 | 7.884 | 117,203 | -0.02(-0.20%) |
Nov 19, 2014 | 8.046 | 8.207 | 7.820 | 7.901 | 184,051 | -0.27(-3.26%) |
Nov 18, 2014 | 8.102 | 8.449 | 8.070 | 8.167 | 298,170 | +0.15(+1.91%) |
Nov 17, 2014 | 7.747 | 8.086 | 7.747 | 8.013 | 318,109 | +0.23(+2.90%) |
Nov 14, 2014 | 7.917 | 8.017 | 7.739 | 7.788 | 225,921 | -0.08(-1.02%) |
Nov 13, 2014 | 7.780 | 7.973 | 7.780 | 7.868 | 152,410 | +0.11(+1.46%) |
Nov 12, 2014 | 7.667 | 7.794 | 7.534 | 7.755 | 274,122 | -0.12(-1.54%) |
Nov 11, 2014 | 8.062 | 8.102 | 7.820 | 7.876 | 228,593 | -0.19(-2.30%) |
Nov 10, 2014 | 8.126 | 8.433 | 7.860 | 8.062 | 316,282 | +0.00(+0.00%) |
Nov 07, 2014 | 8.505 | 9.163 | 7.989 | 8.062 | 369,051 | -0.34(-4.03%) |
Nov 06, 2014 | 9.271 | 9.271 | 8.340 | 8.400 | 407,743 | -0.87(-9.39%) |
Nov 05, 2014 | 10.29 | 10.40 | 9.244 | 9.271 | 348,902 | -0.90(-8.88%) |
Nov 04, 2014 | 10.42 | 10.71 | 10.10 | 10.17 | 216,093 | -0.22(-2.09%) |
Nov 03, 2014 | 10.96 | 11.17 | 10.36 | 10.39 | 214,865 | -4.10(-28.31%) |
Oct 31, 2014 | 15.08 | 15.08 | 14.43 | 14.50 | 270,784 | -0.24(-1.64%) |
Oct 30, 2014 | 14.74 | 14.83 | 14.22 | 14.74 | 158,817 | -0.02(-0.11%) |
Oct 29, 2014 | 14.50 | 14.51 | 14.42 | 14.75 | 180,367 | +0.35(+2.46%) |
Oct 28, 2014 | 13.78 | 14.43 | 13.77 | 14.40 | 214,503 | +0.80(+5.87%) |
Oct 27, 2014 | 13.31 | 13.62 | 13.32 | 13.60 | 79,842 | +0.28(+2.12%) |
Oct 24, 2014 | 13.37 | 13.52 | 12.98 | 13.32 | 64,875 | -0.08(-0.60%) |
Oct 23, 2014 | 13.38 | 13.60 | 13.37 | 13.40 | 122,392 | +0.12(+0.91%) |
Oct 22, 2014 | 13.45 | 13.48 | 13.25 | 13.28 | 106,908 | -0.01(-0.06%) |
Oct 21, 2014 | 13.22 | 13.43 | 13.17 | 13.29 | 143,493 | +0.14(+1.04%) |
Oct 20, 2014 | 13.08 | 13.30 | 12.95 | 13.15 | 170,910 | +0.14(+1.05%) |
Oct 17, 2014 | 13.41 | 13.41 | 12.91 | 13.01 | 155,975 | -0.19(-1.47%) |
Oct 16, 2014 | 12.90 | 13.46 | 12.90 | 13.21 | 176,668 | +0.02(+0.18%) |
Oct 15, 2014 | 13.22 | 13.47 | 12.90 | 13.18 | 215,001 | +0.01(+0.06%) |
Oct 14, 2014 | 12.88 | 13.62 | 12.83 | 13.17 | 196,969 | +0.48(+3.75%) |
Oct 13, 2014 | 12.50 | 12.96 | 12.50 | 12.70 | 133,722 | +0.35(+2.81%) |
Oct 10, 2014 | 12.28 | 12.70 | 12.28 | 12.35 | 136,234 | +0.14(+1.12%) |
Oct 09, 2014 | 12.71 | 12.78 | 12.18 | 12.21 | 255,409 | -0.47(-3.69%) |
Oct 08, 2014 | 12.15 | 12.70 | 12.15 | 12.68 | 157,839 | +0.50(+4.10%) |
Oct 07, 2014 | 11.90 | 12.26 | 11.89 | 12.18 | 77,362 | +0.18(+1.48%) |
Oct 06, 2014 | 12.05 | 12.25 | 11.93 | 12.00 | 107,470 | -0.06(-0.47%) |
Oct 03, 2014 | 12.14 | 12.31 | 12.04 | 12.06 | 102,801 | +0.05(+0.40%) |
Oct 02, 2014 | 11.86 | 12.13 | 11.79 | 12.01 | 101,214 | +0.13(+1.08%) |
Oct 01, 2014 | 12.14 | 12.16 | 11.74 | 11.88 | 183,646 | -0.25(-2.06%) |
Sep 30, 2014 | 12.50 | 12.54 | 12.12 | 12.13 | 347,072 | -0.33(-2.65%) |
Sep 29, 2014 | 12.22 | 12.67 | 12.22 | 12.46 | 117,718 | +0.07(+0.59%) |
Sep 26, 2014 | 12.00 | 12.44 | 12.00 | 12.39 | 132,287 | +0.48(+3.99%) |
Sep 25, 2014 | 11.86 | 11.98 | 11.70 | 11.92 | 112,599 | +0.06(+0.48%) |
Sep 24, 2014 | 12.00 | 12.19 | 11.62 | 11.86 | 91,106 | -0.07(-0.61%) |
Sep 23, 2014 | 12.24 | 12.31 | 11.89 | 11.93 | 122,087 | -0.29(-2.38%) |
Sep 22, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 108,897 | -0.39(-3.06%) |
Sep 19, 2014 | 12.42 | 12.63 | 12.31 | 12.61 | 258,028 | +0.22(+1.82%) |
Sep 18, 2014 | 12.43 | 12.54 | 12.26 | 12.38 | 81,109 | -0.03(-0.26%) |
Sep 17, 2014 | 12.72 | 12.78 | 12.29 | 12.41 | 79,742 | -0.27(-2.09%) |
Sep 16, 2014 | 12.21 | 12.73 | 12.18 | 12.68 | 98,523 | +0.47(+3.82%) |
Sep 15, 2014 | 12.58 | 12.71 | 12.18 | 12.21 | 96,864 | -0.42(-3.31%) |
Sep 12, 2014 | 13.06 | 13.07 | 12.50 | 12.63 | 134,326 | -0.44(-3.38%) |
Sep 11, 2014 | 12.75 | 13.18 | 12.70 | 13.07 | 128,548 | +0.21(+1.62%) |
Sep 10, 2014 | 12.73 | 12.99 | 12.73 | 12.86 | 54,853 | +0.10(+0.76%) |
Sep 09, 2014 | 13.12 | 13.15 | 12.72 | 12.77 | 84,894 | -0.42(-3.17%) |
Sep 08, 2014 | 13.11 | 13.44 | 13.11 | 13.19 | 109,869 | +0.18(+1.42%) |
Sep 05, 2014 | 12.86 | 13.03 | 12.86 | 13.00 | 67,756 | +0.14(+1.13%) |
Sep 04, 2014 | 12.97 | 13.48 | 12.86 | 12.86 | 97,150 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 13.00 | 12.75 | 12.96 | 123,271 | +0.22(+1.77%) |
Sep 02, 2014 | 12.84 | 12.84 | 12.62 | 12.74 | 77,818 | -0.02(-0.19%) |
Aug 29, 2014 | 12.58 | 12.76 | 12.76 | 12.76 | 83,755 | +0.21(+1.66%) |
Aug 28, 2014 | 12.71 | 12.71 | 12.54 | 12.55 | 57,548 | -0.18(-1.45%) |
Aug 27, 2014 | 12.74 | 12.82 | 12.62 | 12.74 | 79,913 | +0.02(+0.13%) |
Aug 26, 2014 | 12.67 | 12.78 | 12.62 | 12.72 | 125,226 | +0.03(+0.25%) |
Aug 25, 2014 | 12.85 | 12.86 | 12.62 | 12.69 | 51,791 | -0.11(-0.88%) |
Aug 22, 2014 | 12.70 | 12.91 | 12.70 | 12.80 | 92,676 | +0.10(+0.82%) |
Aug 21, 2014 | 12.45 | 12.78 | 12.31 | 12.70 | 73,495 | +0.19(+1.54%) |
Aug 20, 2014 | 12.53 | 12.63 | 12.40 | 12.50 | 90,120 | -0.03(-0.26%) |
Aug 19, 2014 | 12.62 | 12.69 | 12.47 | 12.54 | 80,899 | -0.13(-1.02%) |
Aug 18, 2014 | 12.44 | 12.68 | 12.40 | 12.66 | 89,613 | +0.35(+2.80%) |
Aug 15, 2014 | 12.53 | 12.53 | 12.20 | 12.32 | 118,475 | -0.06(-0.45%) |
Aug 14, 2014 | 12.42 | 12.42 | 12.33 | 12.37 | 46,392 | -0.05(-0.42%) |
Aug 13, 2014 | 12.39 | 12.56 | 12.39 | 12.43 | 84,574 | +0.06(+0.49%) |
Aug 12, 2014 | 12.49 | 12.66 | 12.20 | 12.37 | 155,514 | -0.09(-0.71%) |
Aug 11, 2014 | 12.40 | 12.67 | 12.33 | 12.45 | 104,332 | +0.17(+1.37%) |
Aug 08, 2014 | 12.07 | 12.33 | 12.06 | 12.29 | 82,654 | +0.25(+2.07%) |
Aug 07, 2014 | 12.15 | 12.31 | 11.94 | 12.04 | 86,689 | -0.11(-0.93%) |
Aug 06, 2014 | 11.78 | 12.28 | 11.78 | 12.15 | 166,034 | +0.26(+2.16%) |
Aug 05, 2014 | 11.67 | 11.92 | 11.57 | 11.89 | 177,835 | +0.23(+2.00%) |
Aug 04, 2014 | 11.83 | 12.20 | 11.43 | 11.66 | 197,529 | -0.16(-1.36%) |
Aug 01, 2014 | 12.64 | 12.64 | 11.37 | 11.82 | 384,971 | -0.85(-6.72%) |
Jul 31, 2014 | 12.86 | 12.90 | 12.48 | 12.67 | 237,316 | -0.23(-1.81%) |
Jul 30, 2014 | 12.98 | 13.06 | 12.85 | 12.90 | 78,319 | +0.05(+0.37%) |
Jul 29, 2014 | 12.52 | 12.88 | 12.36 | 12.86 | 154,159 | +0.36(+2.89%) |
Jul 28, 2014 | 12.70 | 12.70 | 12.54 | 12.49 | 140,623 | -0.20(-1.58%) |
Jul 25, 2014 | 12.58 | 12.80 | 12.50 | 12.70 | 115,947 | +0.04(+0.32%) |
Jul 24, 2014 | 12.99 | 13.11 | 12.58 | 12.66 | 134,040 | -0.27(-2.11%) |
Jul 23, 2014 | 13.06 | 13.17 | 12.86 | 12.93 | 175,242 | -0.18(-1.35%) |
Jul 22, 2014 | 13.11 | 13.12 | 12.86 | 13.11 | 154,420 | +0.02(+0.18%) |
Jul 21, 2014 | 13.33 | 13.34 | 12.93 | 13.08 | 123,147 | -0.31(-2.28%) |
Jul 18, 2014 | 13.31 | 13.46 | 13.27 | 13.39 | 126,471 | +0.02(+0.12%) |
Jul 17, 2014 | 13.85 | 13.85 | 13.34 | 13.37 | 101,829 | -0.48(-3.48%) |
Jul 16, 2014 | 14.27 | 14.27 | 13.83 | 13.85 | 130,131 | -0.39(-2.76%) |
Jul 15, 2014 | 14.29 | 14.39 | 14.06 | 14.25 | 124,242 | +0.00(+0.00%) |
Jul 14, 2014 | 14.28 | 14.41 | 14.16 | 14.25 | 96,615 | +0.06(+0.45%) |
Jul 11, 2014 | 14.21 | 14.22 | 13.96 | 14.18 | 109,741 | -0.02(-0.17%) |
Jul 10, 2014 | 13.94 | 14.35 | 13.94 | 14.21 | 138,013 | +0.00(+0.00%) |
Jul 09, 2014 | 14.22 | 14.42 | 14.18 | 14.21 | 167,279 | -0.02(-0.11%) |
Jul 08, 2014 | 13.82 | 14.25 | 13.82 | 14.22 | 140,766 | +0.31(+2.25%) |
Jul 07, 2014 | 13.93 | 14.03 | 13.74 | 13.91 | 130,930 | -0.11(-0.80%) |
Jul 03, 2014 | 13.98 | 14.02 | 14.02 | 14.02 | 55,754 | +0.14(+0.98%) |
Jul 02, 2014 | 13.82 | 14.10 | 13.77 | 13.88 | 106,825 | +0.01(+0.06%) |
Jul 01, 2014 | 13.50 | 14.05 | 13.49 | 13.88 | 165,521 | +0.44(+3.29%) |
Jun 30, 2014 | 13.33 | 13.53 | 13.17 | 13.44 | 134,524 | +0.04(+0.30%) |
Jun 27, 2014 | 13.27 | 13.55 | 13.27 | 13.39 | 251,591 | +0.10(+0.79%) |
Jun 26, 2014 | 13.48 | 13.48 | 13.09 | 13.29 | 61,023 | -0.14(-1.02%) |
Jun 25, 2014 | 13.03 | 13.45 | 13.03 | 13.43 | 79,625 | +0.25(+1.89%) |
Jun 24, 2014 | 13.34 | 13.63 | 13.05 | 13.18 | 197,922 | -0.21(-1.56%) |
Jun 23, 2014 | 13.40 | 13.40 | 13.15 | 13.39 | 122,106 | +0.05(+0.36%) |
Jun 20, 2014 | 13.25 | 13.38 | 13.08 | 13.34 | 231,185 | +0.19(+1.46%) |
Jun 19, 2014 | 13.19 | 13.35 | 12.98 | 13.15 | 100,195 | +0.02(+0.18%) |
Jun 18, 2014 | 13.14 | 13.15 | 12.75 | 13.12 | 101,363 | +0.01(+0.06%) |
Jun 17, 2014 | 13.06 | 13.28 | 13.03 | 13.11 | 206,932 | +0.06(+0.49%) |
Jun 16, 2014 | 12.90 | 13.17 | 12.81 | 13.05 | 117,440 | +0.20(+1.56%) |
Jun 13, 2014 | 12.94 | 13.10 | 12.79 | 12.85 | 90,950 | -0.05(-0.37%) |
Jun 12, 2014 | 12.94 | 12.96 | 12.69 | 12.90 | 102,629 | -0.03(-0.25%) |
Jun 11, 2014 | 13.13 | 13.17 | 12.75 | 12.93 | 71,134 | -0.34(-2.54%) |
Jun 10, 2014 | 13.42 | 13.54 | 13.16 | 13.27 | 74,101 | +0.07(+0.55%) |
Jun 06, 2014 | 13.23 | 13.55 | 13.02 | 13.19 | 177,111 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.19 | 12.50 | 13.13 | 134,692 | +0.65(+5.20%) |
Jun 04, 2014 | 12.43 | 12.71 | 12.41 | 12.48 | 115,464 | -0.02(-0.19%) |
Jun 03, 2014 | 12.85 | 12.87 | 12.30 | 12.51 | 225,977 | -0.34(-2.68%) |
Jun 02, 2014 | 12.91 | 12.98 | 12.60 | 12.85 | 145,328 | -0.07(-0.56%) |
May 30, 2014 | 12.91 | 13.32 | 12.74 | 12.92 | 141,675 | -0.01(-0.06%) |
May 29, 2014 | 12.96 | 13.02 | 12.65 | 12.93 | 131,800 | -0.02(-0.12%) |
May 28, 2014 | 13.33 | 13.49 | 12.87 | 12.95 | 104,409 | -0.49(-3.64%) |
May 27, 2014 | 13.22 | 13.68 | 13.22 | 13.43 | 124,085 | +0.34(+2.57%) |
May 23, 2014 | 12.80 | 13.10 | 13.10 | 13.10 | 123,078 | +0.26(+2.06%) |
May 22, 2014 | 12.51 | 12.87 | 12.37 | 12.83 | 48,019 | +0.32(+2.56%) |
May 21, 2014 | 12.68 | 12.75 | 12.31 | 12.51 | 125,772 | -0.04(-0.32%) |
May 20, 2014 | 12.78 | 12.81 | 12.35 | 12.55 | 191,051 | -0.33(-2.55%) |
May 19, 2014 | 12.67 | 13.10 | 12.65 | 12.88 | 135,685 | +0.06(+0.50%) |
May 16, 2014 | 12.97 | 12.99 | 12.59 | 12.82 | 186,664 | -0.18(-1.36%) |
May 15, 2014 | 13.22 | 13.36 | 12.71 | 12.99 | 236,269 | -0.34(-2.52%) |
May 14, 2014 | 13.75 | 13.76 | 13.23 | 13.33 | 195,845 | -0.40(-2.92%) |
May 13, 2014 | 13.91 | 14.05 | 13.63 | 13.73 | 120,497 | -0.14(-1.04%) |
May 12, 2014 | 13.46 | 14.02 | 13.39 | 13.88 | 181,894 | +0.50(+3.71%) |
May 09, 2014 | 12.93 | 13.42 | 12.82 | 13.38 | 269,163 | +0.36(+2.77%) |
May 08, 2014 | 13.15 | 13.48 | 12.95 | 13.02 | 221,366 | -0.14(-1.10%) |
May 07, 2014 | 12.99 | 13.24 | 12.73 | 13.16 | 265,208 | +0.13(+0.98%) |
May 06, 2014 | 13.68 | 13.75 | 13.01 | 13.03 | 221,628 | -0.66(-4.85%) |
May 05, 2014 | 13.31 | 13.87 | 12.78 | 13.70 | 296,293 | +0.38(+2.89%) |
May 02, 2014 | 13.46 | 13.46 | 13.14 | 13.31 | 180,212 | -0.06(-0.42%) |
May 01, 2014 | 13.40 | 13.61 | 12.99 | 13.37 | 271,067 | -0.06(-0.42%) |
Apr 30, 2014 | 13.61 | 13.66 | 13.14 | 13.43 | 177,738 | -0.28(-2.05%) |
Apr 29, 2014 | 13.90 | 14.02 | 13.61 | 13.71 | 112,264 | -0.16(-1.16%) |
Apr 28, 2014 | 13.96 | 14.06 | 13.37 | 13.87 | 111,927 | -0.03(-0.23%) |
Apr 25, 2014 | 14.12 | 14.49 | 13.66 | 13.90 | 132,002 | -0.33(-2.31%) |
Apr 24, 2014 | 14.51 | 14.52 | 14.02 | 14.23 | 108,955 | -0.26(-1.77%) |
Apr 23, 2014 | 14.45 | 14.66 | 14.24 | 14.48 | 173,428 | -0.05(-0.33%) |
Apr 22, 2014 | 14.51 | 14.67 | 14.38 | 14.53 | 150,927 | +0.05(+0.33%) |
Apr 21, 2014 | 13.94 | 14.50 | 13.83 | 14.48 | 157,830 | +0.55(+3.97%) |
Apr 17, 2014 | 14.00 | 13.93 | 13.93 | 13.93 | 199,097 | -0.16(-1.14%) |
Apr 16, 2014 | 14.00 | 14.16 | 13.79 | 14.09 | 143,390 | +0.14(+1.03%) |
Apr 15, 2014 | 13.84 | 14.08 | 13.46 | 13.95 | 141,245 | +0.16(+1.16%) |
Apr 14, 2014 | 14.35 | 14.51 | 13.43 | 13.79 | 209,682 | -0.49(-3.42%) |
Apr 11, 2014 | 14.02 | 14.61 | 14.00 | 14.28 | 130,238 | +0.22(+1.54%) |
Apr 10, 2014 | 14.60 | 14.60 | 13.94 | 14.06 | 139,196 | -0.50(-3.47%) |
Apr 09, 2014 | 14.34 | 14.62 | 14.15 | 14.56 | 106,145 | +0.22(+1.56%) |
Apr 08, 2014 | 14.56 | 14.71 | 14.18 | 14.34 | 158,581 | -0.15(-1.05%) |
Apr 07, 2014 | 14.30 | 14.58 | 13.92 | 14.49 | 199,935 | +0.20(+1.40%) |
Apr 04, 2014 | 15.17 | 15.17 | 14.10 | 14.29 | 228,115 | -0.74(-4.90%) |
Apr 03, 2014 | 15.09 | 15.19 | 14.83 | 15.03 | 144,708 | +0.00(+0.00%) |
Apr 02, 2014 | 14.98 | 15.13 | 14.86 | 15.03 | 85,440 | +0.07(+0.48%) |