Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.700 | 7.740 | 7.630 | 7.658 | 74,490 | +0.03(+0.37%) |
Apr 29, 2015 | 7.640 | 7.740 | 7.614 | 7.630 | 18,615 | +0.00(+0.00%) |
Apr 28, 2015 | 7.670 | 7.670 | 7.593 | 7.630 | 24,318 | +0.02(+0.22%) |
Apr 27, 2015 | 7.710 | 7.740 | 7.560 | 7.613 | 25,194 | -0.05(-0.61%) |
Apr 24, 2015 | 7.660 | 7.730 | 7.610 | 7.660 | 29,999 | +0.04(+0.51%) |
Apr 23, 2015 | 7.550 | 7.690 | 7.520 | 7.622 | 10,452 | +0.11(+1.47%) |
Apr 22, 2015 | 7.570 | 7.591 | 7.484 | 7.511 | 24,063 | +0.04(+0.55%) |
Apr 21, 2015 | 7.600 | 7.629 | 7.450 | 7.470 | 36,908 | -0.11(-1.45%) |
Apr 20, 2015 | 7.520 | 7.640 | 7.520 | 7.580 | 14,708 | +0.03(+0.40%) |
Apr 17, 2015 | 7.570 | 7.590 | 7.440 | 7.550 | 9,989 | -0.05(-0.66%) |
Apr 16, 2015 | 7.500 | 7.650 | 7.440 | 7.600 | 27,154 | +0.12(+1.60%) |
Apr 15, 2015 | 7.310 | 7.480 | 7.240 | 7.480 | 49,514 | +0.23(+3.21%) |
Apr 14, 2015 | 7.280 | 7.320 | 7.200 | 7.247 | 25,813 | +0.13(+1.79%) |
Apr 13, 2015 | 7.220 | 7.270 | 7.100 | 7.120 | 30,687 | -0.05(-0.70%) |
Apr 10, 2015 | 7.150 | 7.200 | 7.120 | 7.170 | 19,075 | +0.11(+1.56%) |
Apr 09, 2015 | 7.110 | 7.200 | 7.030 | 7.060 | 11,814 | +0.04(+0.57%) |
Apr 08, 2015 | 7.190 | 7.190 | 6.970 | 7.020 | 14,754 | -0.18(-2.50%) |
Apr 07, 2015 | 7.150 | 7.310 | 7.110 | 7.200 | 26,807 | +0.05(+0.70%) |
Apr 06, 2015 | 6.990 | 7.200 | 6.990 | 7.150 | 24,320 | +0.21(+3.09%) |
Apr 02, 2015 | 6.970 | 6.936 | 6.936 | 6.936 | 30,600 | -0.13(-1.90%) |
Apr 01, 2015 | 6.949 | 7.080 | 6.870 | 7.070 | 18,629 | +0.17(+2.46%) |
Mar 31, 2015 | 6.930 | 6.960 | 6.880 | 6.900 | 11,815 | -0.10(-1.43%) |
Mar 30, 2015 | 7.000 | 7.030 | 6.900 | 7.000 | 26,720 | -0.07(-1.03%) |
Mar 27, 2015 | 7.120 | 7.150 | 7.060 | 7.073 | 19,670 | -0.12(-1.66%) |
Mar 26, 2015 | 7.050 | 7.220 | 7.050 | 7.192 | 41,703 | +0.21(+3.04%) |
Mar 25, 2015 | 6.930 | 7.020 | 6.873 | 6.980 | 14,431 | +0.10(+1.45%) |
Mar 24, 2015 | 6.910 | 6.910 | 6.842 | 6.880 | 19,720 | -0.02(-0.33%) |
Mar 23, 2015 | 6.830 | 6.903 | 6.798 | 6.903 | 19,640 | +0.10(+1.51%) |
Mar 20, 2015 | 6.836 | 6.890 | 6.778 | 6.800 | 15,837 | +0.05(+0.74%) |
Mar 19, 2015 | 6.720 | 6.760 | 6.670 | 6.750 | 48,815 | -0.17(-2.47%) |
Mar 18, 2015 | 6.600 | 6.980 | 6.580 | 6.921 | 45,460 | +0.27(+4.09%) |
Mar 17, 2015 | 6.710 | 6.730 | 6.649 | 6.649 | 26,022 | -0.17(-2.51%) |
Mar 16, 2015 | 6.830 | 6.830 | 6.660 | 6.820 | 36,698 | -0.08(-1.16%) |
Mar 13, 2015 | 7.020 | 7.020 | 6.862 | 6.900 | 21,854 | -0.16(-2.33%) |
Mar 12, 2015 | 7.107 | 7.183 | 7.047 | 7.064 | 10,240 | -0.02(-0.22%) |
Mar 11, 2015 | 7.190 | 7.190 | 7.032 | 7.080 | 10,320 | +0.02(+0.28%) |
Mar 10, 2015 | 7.060 | 7.157 | 7.059 | 7.060 | 13,419 | -0.16(-2.22%) |
Mar 09, 2015 | 7.300 | 7.340 | 7.170 | 7.220 | 19,407 | -0.09(-1.23%) |
Mar 06, 2015 | 7.360 | 7.405 | 7.272 | 7.310 | 6,186 | -0.05(-0.73%) |
Mar 05, 2015 | 7.430 | 7.430 | 7.364 | 7.364 | 5,607 | -0.07(-0.89%) |
Mar 04, 2015 | 7.380 | 7.461 | 7.506 | 7.430 | 8,671 | -0.08(-1.01%) |
Mar 03, 2015 | 7.480 | 7.560 | 7.440 | 7.506 | 5,826 | +0.09(+1.17%) |
Mar 02, 2015 | 7.460 | 7.460 | 7.359 | 7.419 | 39,577 | -0.07(-0.95%) |
Feb 27, 2015 | 7.370 | 7.500 | 7.370 | 7.490 | 11,235 | +0.20(+2.70%) |
Feb 26, 2015 | 7.460 | 7.464 | 7.293 | 7.293 | 10,704 | -0.20(-2.63%) |
Feb 25, 2015 | 7.360 | 7.490 | 7.270 | 7.490 | 92,824 | +0.20(+2.78%) |
Feb 24, 2015 | 7.430 | 7.430 | 7.271 | 7.287 | 14,644 | -0.06(-0.80%) |
Feb 23, 2015 | 7.240 | 7.400 | 7.230 | 7.346 | 29,901 | +0.01(+0.08%) |
Feb 20, 2015 | 7.410 | 7.420 | 7.290 | 7.340 | 34,340 | -0.05(-0.68%) |
Feb 19, 2015 | 7.190 | 7.480 | 7.190 | 7.390 | 109,949 | -0.06(-0.83%) |
Feb 18, 2015 | 7.610 | 7.625 | 7.400 | 7.452 | 36,654 | -0.21(-2.72%) |
Feb 17, 2015 | 7.650 | 7.670 | 7.450 | 7.660 | 36,086 | +0.08(+1.06%) |
Feb 13, 2015 | 7.720 | 7.580 | 7.580 | 7.580 | 17,900 | +0.02(+0.26%) |
Feb 12, 2015 | 7.500 | 7.590 | 7.410 | 7.560 | 13,857 | +0.18(+2.41%) |
Feb 11, 2015 | 7.410 | 7.600 | 7.240 | 7.382 | 47,113 | -0.12(-1.57%) |
Feb 10, 2015 | 7.660 | 7.660 | 7.400 | 7.500 | 73,692 | -0.17(-2.22%) |
Feb 09, 2015 | 7.660 | 7.750 | 7.561 | 7.670 | 68,718 | +0.11(+1.46%) |
Feb 06, 2015 | 7.500 | 7.690 | 7.449 | 7.560 | 78,152 | +0.12(+1.61%) |
Feb 05, 2015 | 7.310 | 7.570 | 7.270 | 7.440 | 36,273 | +0.27(+3.77%) |
Feb 04, 2015 | 7.560 | 7.560 | 7.110 | 7.170 | 80,486 | -0.53(-6.88%) |
Feb 03, 2015 | 7.460 | 7.979 | 7.340 | 7.700 | 121,636 | +0.42(+5.77%) |
Feb 02, 2015 | 7.270 | 7.280 | 7.015 | 7.280 | 16,386 | +0.25(+3.56%) |
Jan 30, 2015 | 6.600 | 7.240 | 6.600 | 7.030 | 30,824 | +0.47(+7.16%) |
Jan 29, 2015 | 6.590 | 6.590 | 6.400 | 6.560 | 23,468 | +0.06(+1.00%) |
Jan 28, 2015 | 6.660 | 6.670 | 6.490 | 6.495 | 41,949 | -0.27(-4.06%) |
Jan 27, 2015 | 6.640 | 6.810 | 6.630 | 6.770 | 25,542 | +0.11(+1.65%) |
Jan 26, 2015 | 6.680 | 6.800 | 6.610 | 6.660 | 63,820 | +0.03(+0.45%) |
Jan 23, 2015 | 6.850 | 6.890 | 6.620 | 6.630 | 61,407 | -0.21(-3.07%) |
Jan 22, 2015 | 7.100 | 7.120 | 6.790 | 6.840 | 80,401 | -0.24(-3.39%) |
Jan 21, 2015 | 7.210 | 7.277 | 6.990 | 7.080 | 16,279 | +0.22(+3.21%) |
Jan 20, 2015 | 7.120 | 7.120 | 6.860 | 6.860 | 34,480 | -0.33(-4.56%) |
Jan 16, 2015 | 7.040 | 7.260 | 6.954 | 7.188 | 18,868 | +0.30(+4.33%) |
Jan 15, 2015 | 7.280 | 7.280 | 6.890 | 6.890 | 31,629 | -0.39(-5.36%) |
Jan 14, 2015 | 6.750 | 7.330 | 6.750 | 7.280 | 20,118 | +0.31(+4.45%) |
Jan 13, 2015 | 6.800 | 7.000 | 6.750 | 6.970 | 19,923 | -0.01(-0.14%) |
Jan 12, 2015 | 7.140 | 7.150 | 6.950 | 6.980 | 27,667 | -0.35(-4.77%) |
Jan 09, 2015 | 7.800 | 7.800 | 7.160 | 7.330 | 38,504 | -0.13(-1.74%) |
Jan 08, 2015 | 7.390 | 7.680 | 7.210 | 7.460 | 82,789 | +0.03(+0.40%) |
Jan 07, 2015 | 7.350 | 7.580 | 7.200 | 7.430 | 20,015 | +0.11(+1.50%) |
Jan 06, 2015 | 7.520 | 7.550 | 7.234 | 7.320 | 72,954 | -0.33(-4.31%) |
Jan 05, 2015 | 7.820 | 7.953 | 7.650 | 7.650 | 20,959 | -0.46(-5.67%) |
Jan 02, 2015 | 8.090 | 8.200 | 8.000 | 8.110 | 10,314 | -0.19(-2.29%) |
Dec 31, 2014 | 8.110 | 8.300 | 8.300 | 8.300 | 42,500 | +0.05(+0.61%) |
Dec 30, 2014 | 8.340 | 8.340 | 8.250 | 8.250 | 6,124 | -0.10(-1.15%) |
Dec 29, 2014 | 8.590 | 8.660 | 8.295 | 8.346 | 12,355 | -0.16(-1.93%) |
Dec 26, 2014 | 8.890 | 8.890 | 8.500 | 8.510 | 10,601 | -0.08(-0.93%) |
Dec 24, 2014 | 8.690 | 8.590 | 8.590 | 8.590 | 7,600 | -0.37(-4.13%) |
Dec 23, 2014 | 8.750 | 8.970 | 8.600 | 8.960 | 14,891 | +0.38(+4.43%) |
Dec 22, 2014 | 9.000 | 9.470 | 8.500 | 8.580 | 90,079 | -0.34(-3.81%) |
Dec 19, 2014 | 8.710 | 8.920 | 8.500 | 8.920 | 17,176 | +0.42(+4.94%) |
Dec 18, 2014 | 8.900 | 8.969 | 8.450 | 8.500 | 37,363 | -0.15(-1.73%) |
Dec 17, 2014 | 8.880 | 9.410 | 8.500 | 8.650 | 35,118 | +0.14(+1.65%) |
Dec 16, 2014 | 8.320 | 8.940 | 8.240 | 8.510 | 16,275 | +0.04(+0.47%) |
Dec 15, 2014 | 8.820 | 8.820 | 8.400 | 8.470 | 7,718 | -0.08(-0.94%) |
Dec 12, 2014 | 8.500 | 9.000 | 8.500 | 8.550 | 6,457 | +0.05(+0.59%) |
Dec 11, 2014 | 9.210 | 9.330 | 8.500 | 8.500 | 14,053 | -0.90(-9.57%) |
Dec 10, 2014 | 9.500 | 9.500 | 9.180 | 9.400 | 7,535 | -0.31(-3.19%) |
Dec 09, 2014 | 9.600 | 9.760 | 9.334 | 9.710 | 9,094 | +0.06(+0.63%) |
Dec 08, 2014 | 9.840 | 9.850 | 9.600 | 9.649 | 5,419 | -0.19(-1.94%) |
Dec 05, 2014 | 10.00 | 10.00 | 9.815 | 9.840 | 1,602 | +0.28(+2.93%) |
Dec 04, 2014 | 10.11 | 10.11 | 9.560 | 9.560 | 3,095 | -0.63(-6.21%) |
Dec 03, 2014 | 9.800 | 10.30 | 9.800 | 10.19 | 3,469 | +0.69(+7.29%) |
Dec 02, 2014 | 10.00 | 10.01 | 9.500 | 9.500 | 4,730 | -0.65(-6.40%) |
Dec 01, 2014 | 11.14 | 11.14 | 10.15 | 10.15 | 4,810 | -0.07(-0.72%) |
Nov 28, 2014 | 11.00 | 11.00 | 10.22 | 10.22 | 5,310 | -0.78(-7.05%) |
Nov 26, 2014 | 11.16 | 11.00 | 11.00 | 11.00 | 1,000 | -0.17(-1.52%) |
Nov 25, 2014 | 11.20 | 11.29 | 11.00 | 11.17 | 1,619 | -0.27(-2.36%) |
Nov 24, 2014 | 11.48 | 11.48 | 11.01 | 11.44 | 1,626 | -0.06(-0.52%) |
Nov 21, 2014 | 11.50 | 11.50 | 11.05 | 11.50 | 1,590 | +0.24(+2.13%) |
Nov 20, 2014 | 11.46 | 11.46 | 11.26 | 11.26 | 1,620 | -0.24(-2.05%) |
Nov 19, 2014 | 11.41 | 11.50 | 11.41 | 11.50 | 1,460 | +0.05(+0.40%) |
Nov 18, 2014 | 11.50 | 11.50 | 11.22 | 11.45 | 1,384 | +0.05(+0.44%) |
Nov 17, 2014 | 11.71 | 11.71 | 11.40 | 11.40 | 2,850 | -0.15(-1.30%) |
Nov 14, 2014 | 11.65 | 11.65 | 11.55 | 11.55 | 1,360 | +0.05(+0.43%) |
Nov 13, 2014 | 11.74 | 11.74 | 11.50 | 11.50 | 6,564 | -0.13(-1.12%) |
Nov 11, 2014 | 11.77 | 11.77 | 11.63 | 11.63 | 9 | -0.11(-0.94%) |
Nov 10, 2014 | 12.00 | 12.00 | 11.74 | 11.74 | 3,508 | -0.13(-1.10%) |
Nov 07, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 125 | +0.32(+2.77%) |
Nov 06, 2014 | 11.55 | 11.55 | 11.55 | 11.55 | 450 | -0.10(-0.86%) |
Nov 05, 2014 | 11.78 | 11.78 | 11.65 | 11.65 | 1,800 | +0.15(+1.31%) |
Nov 04, 2014 | 11.50 | 11.50 | 11.47 | 11.50 | 3,316 | -0.00(-0.00%) |
Nov 03, 2014 | 11.53 | 11.77 | 11.50 | 11.50 | 3,112 | -0.43(-3.61%) |
Oct 31, 2014 | 11.60 | 12.09 | 11.54 | 11.93 | 6,899 | -0.31(-2.53%) |
Oct 30, 2014 | 11.60 | 12.24 | 11.60 | 12.24 | 373 | +0.24(+2.00%) |
Oct 29, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 841 | +0.13(+1.10%) |
Oct 28, 2014 | 11.87 | 11.87 | 11.87 | 11.87 | 208 | +0.57(+5.05%) |
Oct 27, 2014 | 11.75 | 11.51 | 11.09 | 11.30 | 4,973 | -0.21(-1.83%) |
Oct 24, 2014 | 12.15 | 12.15 | 11.51 | 11.51 | 1,384 | -0.56(-4.64%) |
Oct 23, 2014 | 11.65 | 12.07 | 11.50 | 12.07 | 2,751 | +0.94(+8.44%) |
Oct 22, 2014 | 11.50 | 11.60 | 11.13 | 11.13 | 1,449 | -0.33(-2.88%) |
Oct 21, 2014 | 12.46 | 12.46 | 11.46 | 11.46 | 7,305 | +0.12(+1.06%) |
Oct 20, 2014 | 11.81 | 11.81 | 11.33 | 11.34 | 6,449 | -0.20(-1.73%) |
Oct 17, 2014 | 11.51 | 11.54 | 11.49 | 11.54 | 1,870 | -0.20(-1.70%) |
Oct 16, 2014 | 12.03 | 12.04 | 11.60 | 11.74 | 1,705 | +0.14(+1.21%) |
Oct 15, 2014 | 11.13 | 11.73 | 11.13 | 11.60 | 11,823 | -0.18(-1.53%) |
Oct 14, 2014 | 12.00 | 12.32 | 11.78 | 11.78 | 3,500 | -0.54(-4.38%) |
Oct 13, 2014 | 12.40 | 12.40 | 12.31 | 12.32 | 722 | -0.12(-0.96%) |
Oct 10, 2014 | 12.40 | 12.44 | 11.90 | 12.44 | 600 | +0.44(+3.67%) |
Oct 09, 2014 | 12.22 | 12.22 | 11.90 | 12.00 | 3,343 | -0.21(-1.70%) |
Oct 08, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 100 | -1.14(-8.55%) |
Oct 07, 2014 | 13.32 | 13.35 | 13.32 | 13.35 | 850 | +0.92(+7.40%) |
Oct 06, 2014 | 12.37 | 12.43 | 12.37 | 12.43 | 596 | -0.32(-2.51%) |
Oct 03, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 150 | +0.17(+1.36%) |
Oct 02, 2014 | 12.58 | 12.58 | 12.58 | 12.58 | 297 | +0.06(+0.47%) |
Oct 01, 2014 | 13.00 | 13.03 | 12.52 | 12.52 | 6,500 | -0.51(-3.89%) |
Sep 30, 2014 | 13.03 | 13.03 | 13.03 | 13.03 | 100 | -0.21(-1.61%) |
Sep 29, 2014 | 13.35 | 13.35 | 13.24 | 13.24 | 400 | -0.07(-0.50%) |
Sep 26, 2014 | 13.28 | 13.64 | 13.24 | 13.31 | 3,300 | -0.18(-1.34%) |
Sep 25, 2014 | 13.70 | 13.70 | 13.49 | 13.49 | 3,601 | +0.18(+1.33%) |
Sep 23, 2014 | 13.60 | 13.31 | 13.31 | 13.31 | 600 | +0.36(+2.78%) |
Sep 22, 2014 | 12.96 | 12.96 | 12.95 | 12.95 | 450 | -0.78(-5.68%) |
Sep 19, 2014 | 13.26 | 13.73 | 13.26 | 13.73 | 290 | +0.74(+5.70%) |
Sep 17, 2014 | 14.02 | 12.99 | 12.99 | 12.99 | 700 | -0.01(-0.08%) |
Sep 16, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 239 | -0.26(-1.96%) |
Sep 15, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 1 | +0.00(+0.00%) |
Sep 12, 2014 | 13.35 | 13.35 | 13.26 | 13.26 | 300 | +0.07(+0.53%) |
Sep 11, 2014 | 13.18 | 13.19 | 13.18 | 13.19 | 636 | +0.18(+1.38%) |
Sep 10, 2014 | 13.01 | 13.01 | 13.01 | 13.01 | 125 | -0.83(-6.00%) |
Sep 09, 2014 | 13.84 | 13.84 | 13.84 | 13.84 | 1,261 | -0.01(-0.07%) |
Sep 08, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 175 | +0.17(+1.24%) |
Sep 05, 2014 | 13.50 | 13.50 | 13.50 | 13.68 | 250 | -0.02(-0.14%) |
Sep 04, 2014 | 13.75 | 13.75 | 13.70 | 13.70 | 350 | -0.08(-0.58%) |
Sep 03, 2014 | 13.22 | 13.78 | 13.22 | 13.78 | 679 | +0.01(+0.06%) |
Aug 28, 2014 | 13.91 | 13.77 | 13.77 | 13.77 | 3,900 | +0.07(+0.51%) |
Aug 27, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.08(+0.59%) |
Aug 26, 2014 | 13.62 | 13.64 | 13.59 | 13.62 | 720 | +0.29(+2.18%) |
Aug 25, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | -0.30(-2.20%) |
Aug 21, 2014 | 14.08 | 13.63 | 13.63 | 13.63 | 200 | -0.33(-2.34%) |
Aug 20, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 278 | +0.56(+4.16%) |
Aug 19, 2014 | 13.45 | 13.45 | 13.40 | 13.40 | 741 | -0.26(-1.90%) |
Aug 18, 2014 | 13.66 | 13.66 | 13.66 | 13.66 | 14 | +0.00(+0.00%) |
Aug 15, 2014 | 13.63 | 13.79 | 13.63 | 13.66 | 7,060 | +0.11(+0.81%) |
Aug 14, 2014 | 14.21 | 14.21 | 13.30 | 13.55 | 2,942 | -0.60(-4.24%) |
Aug 11, 2014 | 13.98 | 14.15 | 14.15 | 14.15 | 3,500 | +0.10(+0.71%) |
Aug 08, 2014 | 13.95 | 14.09 | 13.95 | 14.05 | 4,645 | +0.20(+1.42%) |
Aug 07, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.30(-2.10%) |
Aug 06, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 275 | +0.05(+0.35%) |
Aug 05, 2014 | 14.24 | 14.24 | 14.08 | 14.10 | 1,234 | +0.17(+1.22%) |
Jul 31, 2014 | 14.21 | 13.93 | 13.93 | 13.93 | 500 | -0.45(-3.13%) |
Jul 28, 2014 | 14.20 | 14.38 | 14.38 | 14.38 | 30,100 | +0.01(+0.07%) |
Jul 25, 2014 | 14.40 | 14.58 | 14.32 | 14.37 | 36,751 | -0.01(-0.07%) |
Jul 24, 2014 | 13.97 | 14.61 | 13.97 | 14.38 | 48,650 | -0.14(-0.96%) |
Jul 22, 2014 | 14.40 | 14.52 | 14.52 | 14.52 | 1,000 | +0.08(+0.55%) |
Jul 21, 2014 | 14.40 | 14.57 | 14.39 | 14.44 | 8,628 | +0.13(+0.91%) |
Jul 17, 2014 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Jul 16, 2014 | 13.86 | 14.47 | 13.86 | 14.31 | 13,140 | +0.01(+0.07%) |
Jul 15, 2014 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | -0.02(-0.14%) |
Jul 11, 2014 | 14.32 | 14.32 | 14.32 | 14.32 | 300 | -0.15(-1.04%) |
Jul 10, 2014 | 14.32 | 14.55 | 14.31 | 14.47 | 6,333 | +0.09(+0.59%) |
Jul 09, 2014 | 14.42 | 14.45 | 14.38 | 14.38 | 600 | -0.34(-2.28%) |
Jul 08, 2014 | 14.39 | 14.72 | 14.39 | 14.72 | 850 | +0.01(+0.07%) |
Jul 07, 2014 | 14.38 | 14.71 | 14.38 | 14.71 | 2,901 | +0.33(+2.29%) |
Jul 03, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 200 | -0.22(-1.51%) |
Jul 02, 2014 | 14.53 | 14.60 | 14.33 | 14.60 | 1,820 | -0.16(-1.08%) |
Jul 01, 2014 | 14.42 | 15.03 | 14.41 | 14.76 | 5,434 | +0.38(+2.67%) |
Jun 30, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 620 | -0.32(-2.15%) |
Jun 26, 2014 | 15.73 | 14.69 | 14.69 | 14.69 | 2,800 | -0.44(-2.90%) |
Jun 25, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 62 | +0.00(+0.00%) |
Jun 24, 2014 | 15.08 | 15.15 | 15.00 | 15.13 | 6,457 | +0.08(+0.53%) |
Jun 23, 2014 | 15.11 | 15.11 | 14.33 | 15.05 | 2,298 | +0.27(+1.83%) |
Jun 20, 2014 | 14.73 | 15.00 | 14.73 | 14.78 | 2,755 | +0.03(+0.20%) |
Jun 19, 2014 | 15.00 | 15.02 | 14.30 | 14.75 | 7,634 | -0.23(-1.54%) |
Jun 18, 2014 | 14.50 | 14.98 | 14.22 | 14.98 | 2,527 | +0.26(+1.77%) |
Jun 17, 2014 | 14.85 | 14.98 | 14.72 | 14.72 | 6,531 | -0.22(-1.46%) |
Jun 16, 2014 | 14.91 | 14.96 | 14.91 | 14.94 | 4,128 | +0.08(+0.52%) |
Jun 13, 2014 | 14.93 | 14.94 | 14.78 | 14.86 | 8,068 | +0.11(+0.75%) |
Jun 12, 2014 | 14.59 | 14.75 | 14.59 | 14.75 | 4,031 | +0.81(+5.81%) |
Jun 11, 2014 | 13.94 | 13.94 | 13.94 | 13.94 | 56 | +0.00(+0.00%) |
Jun 10, 2014 | 13.94 | 13.94 | 13.94 | 13.94 | 1,200 | -0.11(-0.78%) |
Jun 06, 2014 | 14.16 | 14.16 | 14.01 | 14.05 | 2,468 | -0.12(-0.85%) |
Jun 04, 2014 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | -0.02(-0.14%) |
Jun 03, 2014 | 13.79 | 14.21 | 13.79 | 14.19 | 1,159 | -0.27(-1.87%) |
May 30, 2014 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.16(+1.12%) |
May 27, 2014 | 14.37 | 14.30 | 14.30 | 14.30 | 3,700 | -0.40(-2.72%) |
May 23, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
May 22, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 1,305 | +0.45(+3.16%) |
May 21, 2014 | 14.20 | 14.25 | 14.20 | 14.25 | 2,147 | +0.25(+1.79%) |
May 20, 2014 | 13.92 | 14.05 | 13.92 | 14.00 | 2,138 | +0.00(+0.00%) |
May 19, 2014 | 13.88 | 14.10 | 13.88 | 14.00 | 17,714 | +0.37(+2.71%) |
May 16, 2014 | 13.62 | 13.67 | 13.62 | 13.63 | 1,000 | -0.29(-2.08%) |
May 15, 2014 | 13.78 | 13.95 | 13.76 | 13.92 | 9,003 | -0.08(-0.57%) |
May 14, 2014 | 13.77 | 14.00 | 13.77 | 14.00 | 6,050 | +0.14(+1.01%) |
May 13, 2014 | 13.50 | 14.02 | 13.50 | 13.86 | 7,550 | +0.39(+2.90%) |
May 12, 2014 | 13.43 | 13.47 | 13.43 | 13.47 | 425 | +0.08(+0.60%) |
May 09, 2014 | 13.39 | 13.39 | 13.39 | 13.39 | 400 | -0.04(-0.30%) |
May 08, 2014 | 13.43 | 13.43 | 13.43 | 13.43 | 300 | +0.00(+0.00%) |
May 07, 2014 | 13.43 | 13.43 | 13.43 | 13.43 | 250 | +0.10(+0.75%) |
May 06, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 301 | +0.01(+0.09%) |
May 05, 2014 | 13.32 | 13.32 | 13.32 | 13.32 | 31 | +0.00(+0.00%) |