Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.15 | 11.19 | 11.07 | 11.10 | 408,441 | -0.07(-0.66%) |
May 28, 2015 | 11.15 | 11.35 | 11.15 | 11.17 | 348,776 | -0.32(-2.79%) |
May 27, 2015 | 11.58 | 11.58 | 11.46 | 11.49 | 496,312 | -0.06(-0.49%) |
May 26, 2015 | 11.58 | 11.60 | 11.50 | 11.55 | 341,916 | +0.01(+0.05%) |
May 22, 2015 | 11.60 | 11.54 | 11.54 | 11.54 | 164,739 | -0.03(-0.29%) |
May 21, 2015 | 11.60 | 11.60 | 11.54 | 11.58 | 232,487 | +0.02(+0.15%) |
May 20, 2015 | 11.49 | 11.57 | 11.48 | 11.56 | 155,957 | +0.08(+0.74%) |
May 19, 2015 | 11.40 | 11.50 | 11.38 | 11.47 | 185,211 | +0.05(+0.44%) |
May 18, 2015 | 11.32 | 11.42 | 11.32 | 11.42 | 212,768 | +0.06(+0.50%) |
May 15, 2015 | 11.35 | 11.37 | 11.32 | 11.37 | 74,397 | -0.01(-0.05%) |
May 14, 2015 | 11.33 | 11.41 | 11.33 | 11.37 | 128,900 | +0.05(+0.40%) |
May 13, 2015 | 11.40 | 11.41 | 11.31 | 11.33 | 185,454 | -0.01(-0.05%) |
May 12, 2015 | 11.35 | 11.36 | 11.27 | 11.33 | 106,230 | -0.05(-0.40%) |
May 11, 2015 | 11.42 | 11.42 | 11.35 | 11.38 | 131,692 | -0.03(-0.25%) |
May 08, 2015 | 11.33 | 11.41 | 11.29 | 11.41 | 212,954 | +0.21(+1.91%) |
May 07, 2015 | 11.19 | 11.28 | 11.15 | 11.19 | 140,936 | -0.07(-0.65%) |
May 06, 2015 | 11.35 | 11.39 | 11.23 | 11.27 | 247,500 | -0.03(-0.25%) |
May 05, 2015 | 11.35 | 11.37 | 11.28 | 11.29 | 192,461 | -0.05(-0.40%) |
May 04, 2015 | 11.35 | 11.35 | 11.30 | 11.34 | 104,222 | +0.02(+0.15%) |
May 01, 2015 | 11.34 | 11.37 | 11.27 | 11.32 | 119,654 | -0.01(-0.10%) |
Apr 30, 2015 | 11.35 | 11.35 | 11.27 | 11.33 | 169,142 | -0.01(-0.05%) |
Apr 29, 2015 | 11.36 | 11.36 | 11.27 | 11.34 | 189,406 | -0.03(-0.30%) |
Apr 28, 2015 | 11.36 | 11.40 | 11.33 | 11.37 | 144,981 | +0.01(+0.10%) |
Apr 27, 2015 | 11.42 | 11.43 | 11.36 | 11.36 | 127,982 | -0.05(-0.44%) |
Apr 24, 2015 | 11.36 | 11.42 | 11.36 | 11.41 | 145,020 | +0.06(+0.55%) |
Apr 23, 2015 | 11.30 | 11.36 | 11.27 | 11.35 | 128,811 | +0.04(+0.35%) |
Apr 22, 2015 | 11.35 | 11.37 | 11.29 | 11.31 | 178,598 | -0.04(-0.35%) |
Apr 21, 2015 | 11.35 | 11.38 | 11.33 | 11.35 | 58,413 | +0.01(+0.10%) |
Apr 20, 2015 | 11.34 | 11.37 | 11.29 | 11.34 | 231,974 | +0.02(+0.15%) |
Apr 17, 2015 | 11.35 | 11.36 | 11.28 | 11.32 | 227,948 | -0.06(-0.49%) |
Apr 16, 2015 | 11.35 | 11.39 | 11.35 | 11.38 | 72,355 | -0.01(-0.05%) |
Apr 15, 2015 | 11.38 | 11.40 | 11.35 | 11.38 | 123,659 | +0.01(+0.10%) |
Apr 14, 2015 | 11.33 | 11.40 | 11.32 | 11.37 | 165,393 | +0.03(+0.25%) |
Apr 13, 2015 | 11.36 | 11.37 | 11.32 | 11.35 | 287,621 | +0.02(+0.15%) |
Apr 10, 2015 | 11.36 | 11.36 | 11.29 | 11.33 | 190,365 | +0.01(+0.05%) |
Apr 09, 2015 | 11.37 | 11.38 | 11.27 | 11.32 | 653,722 | -0.03(-0.30%) |
Apr 08, 2015 | 11.27 | 11.44 | 11.22 | 11.36 | 190,352 | +0.14(+1.20%) |
Apr 07, 2015 | 11.20 | 11.27 | 11.20 | 11.22 | 126,819 | -0.01(-0.10%) |
Apr 06, 2015 | 11.18 | 11.27 | 11.17 | 11.23 | 137,884 | +0.04(+0.35%) |
Apr 02, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 533,629 | -0.02(-0.15%) |
Apr 01, 2015 | 11.19 | 11.27 | 11.19 | 11.21 | 289,931 | -0.01(-0.05%) |
Mar 31, 2015 | 11.20 | 11.24 | 11.18 | 11.22 | 96,067 | +0.01(+0.10%) |
Mar 30, 2015 | 11.24 | 11.24 | 11.13 | 11.20 | 178,609 | -0.02(-0.20%) |
Mar 27, 2015 | 11.22 | 11.26 | 11.19 | 11.23 | 122,695 | -0.01(-0.05%) |
Mar 26, 2015 | 11.21 | 11.27 | 11.21 | 11.23 | 62,400 | -0.01(-0.10%) |
Mar 25, 2015 | 11.28 | 11.33 | 11.22 | 11.24 | 148,590 | -0.06(-0.55%) |
Mar 24, 2015 | 11.37 | 11.37 | 11.28 | 11.31 | 92,872 | -0.04(-0.35%) |
Mar 23, 2015 | 11.28 | 11.38 | 11.28 | 11.35 | 102,175 | +0.02(+0.15%) |
Mar 20, 2015 | 11.32 | 11.36 | 11.27 | 11.33 | 172,792 | +0.08(+0.70%) |
Mar 19, 2015 | 11.20 | 11.32 | 11.10 | 11.25 | 178,219 | -0.05(-0.40%) |
Mar 18, 2015 | 11.21 | 11.31 | 11.17 | 11.29 | 178,526 | +0.12(+1.06%) |
Mar 17, 2015 | 11.28 | 11.37 | 11.18 | 11.18 | 233,332 | -0.19(-1.68%) |
Mar 16, 2015 | 11.15 | 11.38 | 11.14 | 11.37 | 313,903 | +0.16(+1.46%) |
Mar 13, 2015 | 11.27 | 11.27 | 11.13 | 11.20 | 101,783 | -0.06(-0.55%) |
Mar 12, 2015 | 11.20 | 11.31 | 11.18 | 11.27 | 130,906 | +0.07(+0.60%) |
Mar 11, 2015 | 11.24 | 11.27 | 11.15 | 11.20 | 155,521 | +0.02(+0.15%) |
Mar 10, 2015 | 11.11 | 11.25 | 11.11 | 11.18 | 287,108 | +0.01(+0.05%) |
Mar 09, 2015 | 11.20 | 11.25 | 11.15 | 11.18 | 236,366 | -0.01(-0.05%) |
Mar 06, 2015 | 11.39 | 11.46 | 11.13 | 11.18 | 545,801 | -0.25(-2.22%) |
Mar 05, 2015 | 11.36 | 11.46 | 11.36 | 11.44 | 206,849 | +0.06(+0.49%) |
Mar 04, 2015 | 11.36 | 11.42 | 11.33 | 11.38 | 175,055 | +0.02(+0.20%) |
Mar 03, 2015 | 11.35 | 11.45 | 11.35 | 11.36 | 305,894 | -0.10(-0.84%) |
Mar 02, 2015 | 11.50 | 11.55 | 11.39 | 11.45 | 357,347 | -0.08(-0.73%) |
Feb 27, 2015 | 11.40 | 11.54 | 11.37 | 11.54 | 557,420 | +0.15(+1.29%) |
Feb 26, 2015 | 11.34 | 11.47 | 11.32 | 11.39 | 281,957 | +0.03(+0.25%) |
Feb 25, 2015 | 11.40 | 11.49 | 11.28 | 11.36 | 496,477 | -0.46(-3.86%) |
Feb 24, 2015 | 11.79 | 11.87 | 11.78 | 11.82 | 485,568 | +0.00(+0.00%) |
Feb 23, 2015 | 11.73 | 11.83 | 11.68 | 11.82 | 331,736 | +0.06(+0.48%) |
Feb 20, 2015 | 11.71 | 11.80 | 11.66 | 11.76 | 276,214 | +0.05(+0.38%) |
Feb 19, 2015 | 11.76 | 11.76 | 11.67 | 11.72 | 323,557 | +0.01(+0.05%) |
Feb 18, 2015 | 11.72 | 11.77 | 11.66 | 11.71 | 397,617 | +0.03(+0.24%) |
Feb 17, 2015 | 11.75 | 11.79 | 11.64 | 11.68 | 258,020 | -0.01(-0.05%) |
Feb 13, 2015 | 11.72 | 11.69 | 11.69 | 11.69 | 329,302 | -0.01(-0.05%) |
Feb 12, 2015 | 11.38 | 11.78 | 11.38 | 11.69 | 436,507 | +0.20(+1.76%) |
Feb 11, 2015 | 11.39 | 11.58 | 11.38 | 11.49 | 534,172 | -0.12(-1.07%) |
Feb 10, 2015 | 11.61 | 11.71 | 11.52 | 11.62 | 463,373 | -0.08(-0.67%) |
Feb 09, 2015 | 11.90 | 11.95 | 11.64 | 11.69 | 619,167 | -0.23(-1.89%) |
Feb 06, 2015 | 12.05 | 12.13 | 11.87 | 11.92 | 356,299 | -0.13(-1.08%) |
Feb 05, 2015 | 12.03 | 12.21 | 12.01 | 12.05 | 524,739 | +0.06(+0.52%) |
Feb 04, 2015 | 11.91 | 12.07 | 11.84 | 11.99 | 394,954 | +0.06(+0.47%) |
Feb 03, 2015 | 11.79 | 12.00 | 11.69 | 11.93 | 225,459 | +0.13(+1.10%) |
Feb 02, 2015 | 11.75 | 11.86 | 11.75 | 11.80 | 122,571 | +0.00(+0.00%) |
Jan 30, 2015 | 11.77 | 11.93 | 11.76 | 11.80 | 233,850 | -0.02(-0.19%) |
Jan 29, 2015 | 11.82 | 12.02 | 11.78 | 11.82 | 429,440 | -0.01(-0.05%) |
Jan 28, 2015 | 11.93 | 12.04 | 11.82 | 11.83 | 309,762 | +0.01(+0.05%) |
Jan 27, 2015 | 11.77 | 11.93 | 11.73 | 11.82 | 195,964 | +0.06(+0.48%) |
Jan 26, 2015 | 11.50 | 11.82 | 11.50 | 11.77 | 286,002 | +0.24(+2.10%) |
Jan 23, 2015 | 11.41 | 11.56 | 11.41 | 11.53 | 285,319 | +0.14(+1.19%) |
Jan 22, 2015 | 11.40 | 11.47 | 11.39 | 11.39 | 377,879 | +0.01(+0.10%) |
Jan 21, 2015 | 11.37 | 11.55 | 11.37 | 11.38 | 230,360 | +0.01(+0.05%) |
Jan 20, 2015 | 11.38 | 11.45 | 11.36 | 11.37 | 565,709 | -0.03(-0.30%) |
Jan 16, 2015 | 11.33 | 11.42 | 11.27 | 11.41 | 361,477 | +0.03(+0.25%) |
Jan 15, 2015 | 11.38 | 11.44 | 11.27 | 11.38 | 250,889 | -0.01(-0.05%) |
Jan 14, 2015 | 11.33 | 11.42 | 11.26 | 11.38 | 358,326 | +0.03(+0.30%) |
Jan 13, 2015 | 11.25 | 11.35 | 11.23 | 11.35 | 847,597 | +0.08(+0.75%) |
Jan 12, 2015 | 11.31 | 11.33 | 11.23 | 11.27 | 400,692 | -0.09(-0.79%) |
Jan 09, 2015 | 11.58 | 11.58 | 11.36 | 11.36 | 421,327 | -0.22(-1.90%) |
Jan 08, 2015 | 11.60 | 11.69 | 11.53 | 11.58 | 247,755 | -0.02(-0.19%) |
Jan 07, 2015 | 11.38 | 11.61 | 11.37 | 11.60 | 236,691 | +0.24(+2.08%) |
Jan 06, 2015 | 11.37 | 11.47 | 11.35 | 11.36 | 208,152 | -0.02(-0.15%) |
Jan 05, 2015 | 11.32 | 11.40 | 11.27 | 11.38 | 263,090 | +0.06(+0.55%) |
Jan 02, 2015 | 11.29 | 11.35 | 11.24 | 11.32 | 383,946 | +0.07(+0.65%) |
Dec 31, 2014 | 11.27 | 11.24 | 11.24 | 11.24 | 595,584 | -0.07(-0.60%) |
Dec 30, 2014 | 11.29 | 11.32 | 11.23 | 11.31 | 716,462 | +0.01(+0.05%) |
Dec 29, 2014 | 11.29 | 11.36 | 11.27 | 11.31 | 398,075 | +0.01(+0.10%) |
Dec 26, 2014 | 11.37 | 11.43 | 11.28 | 11.29 | 349,853 | -0.08(-0.74%) |
Dec 24, 2014 | 11.68 | 11.38 | 11.38 | 11.38 | 224,387 | -0.31(-2.65%) |
Dec 23, 2014 | 11.73 | 11.76 | 11.64 | 11.69 | 278,204 | -0.07(-0.58%) |
Dec 22, 2014 | 11.54 | 11.78 | 11.54 | 11.76 | 431,552 | +0.17(+1.46%) |
Dec 19, 2014 | 11.41 | 11.62 | 11.36 | 11.59 | 890,536 | +0.20(+1.73%) |
Dec 18, 2014 | 11.38 | 11.47 | 11.29 | 11.39 | 518,818 | +0.07(+0.65%) |
Dec 17, 2014 | 11.18 | 11.35 | 11.14 | 11.32 | 354,519 | +0.16(+1.41%) |
Dec 16, 2014 | 11.18 | 11.36 | 11.14 | 11.16 | 328,952 | -0.06(-0.55%) |
Dec 15, 2014 | 11.23 | 11.27 | 11.13 | 11.22 | 610,066 | +0.08(+0.71%) |
Dec 12, 2014 | 11.24 | 11.28 | 10.95 | 11.14 | 626,403 | -0.13(-1.15%) |
Dec 11, 2014 | 11.28 | 11.35 | 11.27 | 11.27 | 447,323 | -0.01(-0.10%) |
Dec 10, 2014 | 11.50 | 11.51 | 11.27 | 11.28 | 535,424 | -0.20(-1.77%) |
Dec 09, 2014 | 11.23 | 11.50 | 11.21 | 11.49 | 408,659 | +0.16(+1.39%) |
Dec 08, 2014 | 11.58 | 11.59 | 11.24 | 11.33 | 1,227,697 | -0.28(-2.38%) |
Dec 05, 2014 | 11.91 | 11.97 | 11.58 | 11.60 | 960,610 | -0.33(-2.78%) |
Dec 04, 2014 | 11.99 | 12.02 | 11.91 | 11.94 | 388,173 | -0.03(-0.28%) |
Dec 03, 2014 | 11.93 | 12.03 | 11.91 | 11.97 | 410,184 | +0.04(+0.33%) |
Dec 02, 2014 | 11.95 | 12.05 | 11.92 | 11.93 | 590,551 | -0.08(-0.70%) |
Dec 01, 2014 | 12.10 | 12.15 | 11.85 | 12.02 | 1,019,310 | -0.16(-1.34%) |
Nov 28, 2014 | 12.14 | 12.27 | 12.11 | 12.18 | 240,587 | +0.03(+0.28%) |
Nov 26, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 613,691 | -0.47(-3.75%) |
Nov 25, 2014 | 12.65 | 12.65 | 12.55 | 12.62 | 736,222 | -0.01(-0.04%) |
Nov 24, 2014 | 12.53 | 12.63 | 12.51 | 12.62 | 528,669 | +0.14(+1.08%) |
Nov 21, 2014 | 12.38 | 12.52 | 12.36 | 12.49 | 366,713 | +0.14(+1.09%) |
Nov 20, 2014 | 12.25 | 12.36 | 12.24 | 12.35 | 412,657 | +0.07(+0.60%) |
Nov 19, 2014 | 12.31 | 12.36 | 12.26 | 12.28 | 470,573 | -0.01(-0.05%) |
Nov 18, 2014 | 12.22 | 12.43 | 12.22 | 12.29 | 1,444,658 | +0.07(+0.55%) |
Nov 17, 2014 | 12.23 | 12.28 | 12.22 | 12.22 | 402,684 | -0.03(-0.28%) |
Nov 14, 2014 | 12.25 | 12.31 | 12.22 | 12.25 | 484,338 | +0.00(+0.00%) |
Nov 13, 2014 | 12.24 | 12.28 | 12.22 | 12.25 | 475,242 | +0.00(+0.00%) |
Nov 12, 2014 | 12.31 | 12.35 | 12.24 | 12.25 | 376,329 | -0.06(-0.50%) |
Nov 11, 2014 | 12.31 | 12.39 | 12.25 | 12.31 | 715,322 | -0.06(-0.50%) |
Nov 10, 2014 | 12.32 | 12.40 | 12.30 | 12.38 | 506,942 | +0.07(+0.60%) |
Nov 07, 2014 | 12.30 | 12.37 | 12.17 | 12.30 | 811,356 | -0.04(-0.32%) |
Nov 06, 2014 | 12.47 | 12.65 | 12.33 | 12.34 | 917,109 | -0.28(-2.19%) |
Nov 05, 2014 | 12.58 | 12.67 | 12.54 | 12.62 | 864,651 | +0.06(+0.45%) |
Nov 04, 2014 | 12.67 | 12.67 | 12.52 | 12.56 | 607,641 | -0.10(-0.80%) |
Nov 03, 2014 | 12.72 | 12.81 | 12.66 | 12.66 | 320,988 | -0.01(-0.04%) |
Oct 31, 2014 | 12.83 | 12.85 | 12.66 | 12.67 | 356,715 | -0.14(-1.10%) |
Oct 30, 2014 | 12.85 | 12.88 | 12.69 | 12.81 | 216,952 | +0.02(+0.18%) |
Oct 29, 2014 | 12.94 | 12.94 | 12.67 | 12.79 | 273,610 | -0.12(-0.92%) |
Oct 28, 2014 | 12.92 | 12.96 | 12.83 | 12.91 | 540,456 | +0.02(+0.13%) |
Oct 27, 2014 | 12.79 | 12.92 | 12.78 | 12.89 | 181,538 | +0.11(+0.88%) |
Oct 24, 2014 | 12.72 | 12.81 | 12.64 | 12.78 | 234,750 | +0.10(+0.75%) |
Oct 23, 2014 | 12.78 | 12.82 | 12.62 | 12.68 | 372,049 | -0.08(-0.62%) |
Oct 22, 2014 | 12.67 | 12.83 | 12.67 | 12.76 | 278,962 | +0.04(+0.31%) |
Oct 21, 2014 | 12.62 | 12.81 | 12.60 | 12.72 | 360,189 | +0.10(+0.76%) |
Oct 20, 2014 | 12.58 | 12.64 | 12.58 | 12.62 | 384,678 | +0.06(+0.49%) |
Oct 17, 2014 | 12.59 | 12.64 | 12.54 | 12.56 | 394,553 | +0.07(+0.59%) |
Oct 16, 2014 | 12.22 | 12.50 | 12.15 | 12.49 | 425,588 | +0.12(+1.00%) |
Oct 15, 2014 | 12.18 | 12.39 | 11.83 | 12.36 | 1,155,066 | +0.08(+0.69%) |
Oct 14, 2014 | 12.34 | 12.38 | 12.17 | 12.28 | 867,729 | -0.08(-0.68%) |
Oct 13, 2014 | 12.54 | 12.67 | 12.34 | 12.36 | 609,478 | -0.20(-1.57%) |
Oct 10, 2014 | 12.59 | 12.71 | 12.48 | 12.56 | 395,938 | -0.01(-0.09%) |
Oct 09, 2014 | 12.73 | 12.74 | 12.54 | 12.57 | 480,710 | -0.13(-1.02%) |
Oct 08, 2014 | 12.64 | 12.76 | 12.54 | 12.70 | 352,182 | +0.08(+0.67%) |
Oct 07, 2014 | 12.61 | 12.79 | 12.52 | 12.62 | 385,232 | -0.03(-0.22%) |
Oct 06, 2014 | 12.75 | 12.77 | 12.62 | 12.65 | 210,345 | -0.10(-0.80%) |
Oct 03, 2014 | 12.88 | 12.89 | 12.71 | 12.75 | 434,643 | -0.02(-0.18%) |
Oct 02, 2014 | 12.64 | 12.78 | 12.53 | 12.77 | 468,828 | +0.11(+0.89%) |
Oct 01, 2014 | 12.52 | 12.67 | 12.51 | 12.66 | 553,525 | +0.14(+1.12%) |
Sep 30, 2014 | 12.52 | 12.53 | 12.48 | 12.52 | 399,018 | -0.01(-0.04%) |
Sep 29, 2014 | 12.53 | 12.56 | 12.51 | 12.52 | 345,430 | -0.07(-0.54%) |
Sep 26, 2014 | 12.64 | 12.65 | 12.57 | 12.59 | 231,953 | -0.02(-0.18%) |
Sep 25, 2014 | 12.56 | 12.64 | 12.48 | 12.61 | 581,265 | +0.03(+0.27%) |
Sep 24, 2014 | 12.68 | 12.71 | 12.58 | 12.58 | 702,792 | -0.14(-1.06%) |
Sep 23, 2014 | 12.76 | 12.84 | 12.68 | 12.71 | 588,744 | -0.12(-0.97%) |
Sep 22, 2014 | 12.87 | 12.90 | 12.76 | 12.84 | 484,532 | -0.04(-0.31%) |
Sep 19, 2014 | 12.87 | 12.89 | 12.80 | 12.88 | 427,869 | +0.06(+0.48%) |
Sep 18, 2014 | 12.83 | 12.85 | 12.82 | 12.82 | 542,670 | -0.03(-0.26%) |
Sep 17, 2014 | 12.84 | 12.86 | 12.82 | 12.85 | 624,424 | +0.01(+0.04%) |
Sep 16, 2014 | 12.91 | 12.91 | 12.80 | 12.84 | 468,535 | -0.05(-0.35%) |
Sep 15, 2014 | 12.93 | 12.93 | 12.84 | 12.89 | 354,751 | +0.01(+0.04%) |
Sep 12, 2014 | 13.00 | 13.04 | 12.87 | 12.88 | 925,316 | -0.14(-1.04%) |
Sep 11, 2014 | 12.97 | 13.04 | 12.96 | 13.02 | 390,997 | +0.03(+0.26%) |
Sep 10, 2014 | 13.07 | 13.10 | 12.96 | 12.98 | 805,015 | -0.09(-0.69%) |
Sep 09, 2014 | 13.15 | 13.18 | 13.07 | 13.07 | 875,432 | -0.07(-0.56%) |
Sep 08, 2014 | 13.14 | 13.22 | 13.13 | 13.15 | 780,785 | -0.03(-0.21%) |
Sep 05, 2014 | 13.18 | 13.27 | 13.16 | 13.18 | 1,016,022 | -0.01(-0.04%) |
Sep 04, 2014 | 13.24 | 13.29 | 13.18 | 13.18 | 1,695,361 | -0.07(-0.55%) |
Sep 03, 2014 | 13.25 | 13.33 | 13.24 | 13.25 | 10,788,917 | -0.60(-4.35%) |
Sep 02, 2014 | 13.97 | 14.03 | 13.86 | 13.86 | 256,431 | -0.17(-1.20%) |
Aug 29, 2014 | 13.99 | 14.03 | 14.03 | 14.03 | 173,083 | +0.05(+0.36%) |
Aug 28, 2014 | 13.97 | 14.00 | 13.86 | 13.98 | 178,325 | +0.03(+0.20%) |
Aug 27, 2014 | 14.03 | 14.03 | 13.87 | 13.95 | 252,178 | -0.44(-3.05%) |
Aug 26, 2014 | 14.36 | 14.39 | 14.30 | 14.39 | 430,125 | +0.07(+0.47%) |
Aug 25, 2014 | 14.31 | 14.35 | 14.25 | 14.32 | 291,614 | +0.08(+0.59%) |
Aug 22, 2014 | 14.17 | 14.30 | 14.14 | 14.23 | 388,194 | +0.11(+0.76%) |
Aug 21, 2014 | 14.08 | 14.17 | 14.06 | 14.13 | 203,535 | +0.05(+0.32%) |
Aug 20, 2014 | 14.05 | 14.11 | 14.02 | 14.08 | 218,921 | +0.02(+0.16%) |
Aug 19, 2014 | 14.07 | 14.11 | 14.01 | 14.06 | 266,111 | +0.03(+0.20%) |
Aug 18, 2014 | 14.00 | 14.07 | 13.94 | 14.03 | 212,778 | +0.05(+0.36%) |
Aug 15, 2014 | 13.93 | 13.98 | 13.91 | 13.98 | 161,283 | +0.07(+0.49%) |
Aug 14, 2014 | 13.89 | 13.94 | 13.86 | 13.91 | 159,765 | +0.06(+0.41%) |
Aug 13, 2014 | 13.80 | 13.89 | 13.80 | 13.86 | 135,759 | +0.07(+0.53%) |
Aug 12, 2014 | 13.69 | 13.80 | 13.69 | 13.78 | 150,717 | +0.11(+0.78%) |
Aug 11, 2014 | 13.51 | 13.69 | 13.47 | 13.68 | 250,511 | +0.20(+1.46%) |
Aug 08, 2014 | 13.54 | 13.54 | 13.49 | 13.48 | 105,552 | -0.03(-0.21%) |
Aug 07, 2014 | 13.52 | 13.54 | 13.46 | 13.51 | 178,955 | +0.02(+0.13%) |
Aug 06, 2014 | 13.47 | 13.57 | 13.46 | 13.49 | 168,235 | +0.04(+0.29%) |
Aug 05, 2014 | 13.51 | 13.51 | 13.42 | 13.45 | 77,200 | -0.07(-0.50%) |
Aug 04, 2014 | 13.37 | 13.54 | 13.37 | 13.52 | 135,830 | +0.15(+1.14%) |
Aug 01, 2014 | 13.35 | 13.41 | 13.35 | 13.37 | 109,468 | +0.02(+0.13%) |
Jul 31, 2014 | 13.46 | 13.46 | 13.35 | 13.35 | 190,226 | -0.11(-0.84%) |
Jul 30, 2014 | 13.46 | 13.55 | 13.44 | 13.46 | 128,649 | -0.04(-0.29%) |
Jul 29, 2014 | 13.44 | 13.51 | 13.43 | 13.50 | 80,768 | +0.04(+0.29%) |
Jul 28, 2014 | 13.41 | 13.49 | 13.37 | 13.46 | 115,628 | +0.09(+0.67%) |
Jul 25, 2014 | 13.39 | 13.43 | 13.37 | 13.37 | 86,717 | -0.03(-0.21%) |
Jul 24, 2014 | 13.45 | 13.49 | 13.40 | 13.40 | 104,519 | -0.04(-0.29%) |
Jul 23, 2014 | 13.58 | 13.58 | 13.44 | 13.44 | 52,635 | -0.08(-0.58%) |
Jul 22, 2014 | 13.50 | 13.54 | 13.39 | 13.52 | 81,478 | +0.12(+0.88%) |
Jul 21, 2014 | 13.40 | 13.48 | 13.36 | 13.40 | 91,908 | -0.01(-0.08%) |
Jul 18, 2014 | 13.41 | 13.46 | 13.39 | 13.41 | 69,952 | +0.01(+0.08%) |
Jul 17, 2014 | 13.36 | 13.46 | 13.36 | 13.40 | 88,292 | +0.00(+0.00%) |
Jul 16, 2014 | 13.36 | 13.41 | 13.29 | 13.40 | 112,023 | +0.06(+0.46%) |
Jul 15, 2014 | 13.32 | 13.38 | 13.27 | 13.34 | 108,561 | +0.02(+0.13%) |
Jul 14, 2014 | 13.39 | 13.41 | 13.31 | 13.32 | 91,150 | -0.03(-0.25%) |
Jul 11, 2014 | 13.42 | 13.42 | 13.33 | 13.36 | 59,615 | -0.05(-0.38%) |
Jul 10, 2014 | 13.24 | 13.42 | 13.24 | 13.41 | 155,995 | +0.17(+1.28%) |
Jul 09, 2014 | 13.24 | 13.36 | 13.24 | 13.24 | 294,206 | -0.08(-0.63%) |
Jul 08, 2014 | 13.29 | 13.38 | 13.27 | 13.32 | 131,133 | -0.03(-0.21%) |
Jul 07, 2014 | 13.42 | 13.49 | 13.33 | 13.35 | 178,252 | -0.04(-0.29%) |
Jul 03, 2014 | 13.50 | 13.39 | 13.39 | 13.39 | 128,347 | -0.10(-0.75%) |
Jul 02, 2014 | 13.47 | 13.54 | 13.46 | 13.49 | 110,205 | +0.02(+0.17%) |
Jul 01, 2014 | 13.55 | 13.58 | 13.47 | 13.47 | 124,896 | -0.05(-0.38%) |
Jun 30, 2014 | 13.41 | 13.54 | 13.41 | 13.52 | 113,040 | +0.04(+0.29%) |
Jun 27, 2014 | 13.52 | 13.52 | 13.46 | 13.48 | 162,266 | -0.07(-0.54%) |
Jun 26, 2014 | 13.50 | 13.55 | 13.47 | 13.55 | 105,122 | +0.05(+0.33%) |
Jun 25, 2014 | 13.46 | 13.52 | 13.41 | 13.51 | 128,539 | +0.07(+0.54%) |
Jun 24, 2014 | 13.49 | 13.55 | 13.43 | 13.44 | 115,032 | -0.05(-0.38%) |
Jun 23, 2014 | 13.53 | 13.57 | 13.48 | 13.49 | 153,856 | -0.09(-0.66%) |
Jun 20, 2014 | 13.55 | 13.60 | 13.54 | 13.58 | 101,533 | +0.03(+0.25%) |
Jun 19, 2014 | 13.55 | 13.62 | 13.39 | 13.54 | 120,915 | -0.07(-0.50%) |
Jun 18, 2014 | 13.62 | 13.62 | 13.53 | 13.61 | 62,743 | -0.01(-0.04%) |
Jun 17, 2014 | 13.58 | 13.63 | 13.55 | 13.62 | 152,041 | +0.10(+0.75%) |
Jun 16, 2014 | 13.45 | 13.53 | 13.40 | 13.51 | 136,043 | +0.13(+0.97%) |
Jun 13, 2014 | 13.42 | 13.45 | 13.37 | 13.38 | 137,076 | -0.07(-0.50%) |
Jun 12, 2014 | 13.51 | 13.56 | 13.40 | 13.45 | 103,885 | -0.06(-0.46%) |
Jun 11, 2014 | 13.47 | 13.57 | 13.46 | 13.51 | 88,180 | -0.01(-0.04%) |
Jun 10, 2014 | 13.55 | 13.60 | 13.47 | 13.52 | 174,056 | -0.11(-0.83%) |
Jun 06, 2014 | 13.60 | 13.65 | 13.52 | 13.63 | 289,171 | +0.07(+0.50%) |
Jun 05, 2014 | 13.45 | 13.59 | 13.44 | 13.56 | 143,096 | +0.13(+0.96%) |
Jun 04, 2014 | 13.30 | 13.46 | 13.24 | 13.44 | 178,112 | +0.09(+0.68%) |
Jun 03, 2014 | 13.45 | 13.45 | 13.34 | 13.34 | 83,687 | -0.11(-0.80%) |