Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.78 | 10.92 | 10.48 | 10.53 | 1,119,348 | -0.27(-2.47%) |
Apr 29, 2015 | 10.68 | 10.80 | 10.61 | 10.79 | 1,164,440 | +0.09(+0.86%) |
Apr 28, 2015 | 10.62 | 10.80 | 10.24 | 10.70 | 3,281,333 | -0.66(-5.77%) |
Apr 27, 2015 | 11.48 | 11.56 | 11.35 | 11.36 | 793,004 | -0.11(-0.97%) |
Apr 24, 2015 | 11.48 | 11.55 | 11.47 | 11.47 | 334,500 | -0.01(-0.08%) |
Apr 23, 2015 | 11.49 | 11.52 | 11.42 | 11.48 | 532,544 | -0.03(-0.25%) |
Apr 22, 2015 | 11.61 | 11.63 | 11.48 | 11.51 | 976,407 | -0.12(-1.04%) |
Apr 21, 2015 | 11.66 | 11.70 | 11.62 | 11.63 | 559,295 | -0.06(-0.50%) |
Apr 20, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 266,117 | +0.03(+0.29%) |
Apr 17, 2015 | 11.64 | 11.67 | 11.60 | 11.65 | 338,362 | -0.03(-0.25%) |
Apr 16, 2015 | 11.71 | 11.77 | 11.63 | 11.68 | 339,775 | -0.03(-0.25%) |
Apr 15, 2015 | 11.74 | 11.77 | 11.68 | 11.71 | 354,170 | +0.00(+0.00%) |
Apr 14, 2015 | 11.67 | 11.75 | 11.65 | 11.71 | 373,385 | +0.06(+0.50%) |
Apr 13, 2015 | 11.73 | 11.74 | 11.65 | 11.65 | 399,491 | -0.11(-0.91%) |
Apr 10, 2015 | 11.73 | 11.76 | 11.69 | 11.76 | 242,769 | +0.05(+0.42%) |
Apr 09, 2015 | 11.67 | 11.75 | 11.66 | 11.71 | 309,683 | +0.03(+0.25%) |
Apr 08, 2015 | 11.72 | 11.75 | 11.68 | 11.68 | 263,440 | -0.00(-0.04%) |
Apr 07, 2015 | 11.66 | 11.76 | 11.65 | 11.69 | 351,206 | +0.02(+0.21%) |
Apr 06, 2015 | 11.58 | 11.69 | 11.58 | 11.66 | 347,808 | +0.04(+0.33%) |
Apr 02, 2015 | 11.63 | 11.62 | 11.62 | 11.62 | 454,981 | -0.04(-0.33%) |
Apr 01, 2015 | 11.68 | 11.79 | 11.59 | 11.66 | 499,109 | -0.02(-0.17%) |
Mar 31, 2015 | 11.77 | 11.79 | 11.66 | 11.68 | 493,437 | -0.12(-0.99%) |
Mar 30, 2015 | 11.74 | 11.87 | 11.71 | 11.80 | 430,975 | +0.07(+0.62%) |
Mar 27, 2015 | 11.78 | 11.81 | 11.66 | 11.73 | 817,736 | -0.44(-3.59%) |
Mar 26, 2015 | 12.30 | 12.31 | 12.15 | 12.16 | 849,762 | -0.15(-1.22%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.30 | 12.31 | 852,396 | -0.01(-0.12%) |
Mar 24, 2015 | 12.40 | 12.40 | 12.31 | 12.33 | 647,364 | -0.06(-0.51%) |
Mar 23, 2015 | 12.23 | 12.39 | 12.23 | 12.39 | 732,105 | +0.16(+1.31%) |
Mar 20, 2015 | 12.18 | 12.27 | 12.10 | 12.23 | 919,539 | +0.12(+1.00%) |
Mar 19, 2015 | 12.05 | 12.19 | 12.05 | 12.11 | 694,862 | +0.02(+0.20%) |
Mar 18, 2015 | 11.93 | 12.13 | 11.93 | 12.08 | 760,187 | +0.13(+1.10%) |
Mar 17, 2015 | 12.00 | 12.08 | 11.92 | 11.95 | 369,130 | -0.05(-0.44%) |
Mar 16, 2015 | 12.04 | 12.12 | 11.99 | 12.01 | 439,150 | -0.02(-0.16%) |
Mar 13, 2015 | 12.14 | 12.14 | 11.91 | 12.03 | 599,951 | -0.12(-1.00%) |
Mar 12, 2015 | 11.97 | 12.16 | 11.96 | 12.15 | 704,588 | +0.23(+1.91%) |
Mar 11, 2015 | 11.99 | 11.99 | 11.82 | 11.92 | 884,214 | +0.09(+0.78%) |
Mar 10, 2015 | 11.90 | 11.91 | 11.81 | 11.83 | 541,814 | -0.08(-0.65%) |
Mar 09, 2015 | 11.98 | 12.07 | 11.88 | 11.90 | 623,647 | -0.07(-0.61%) |
Mar 06, 2015 | 12.17 | 12.25 | 11.98 | 11.98 | 737,102 | -0.25(-2.06%) |
Mar 05, 2015 | 12.22 | 12.25 | 12.14 | 12.23 | 282,642 | +0.04(+0.32%) |
Mar 04, 2015 | 12.18 | 12.23 | 12.13 | 12.19 | 378,075 | +0.01(+0.12%) |
Mar 03, 2015 | 12.23 | 12.27 | 12.23 | 12.18 | 727,238 | -0.10(-0.83%) |
Mar 02, 2015 | 12.13 | 12.28 | 12.12 | 12.28 | 546,817 | +0.15(+1.20%) |
Feb 27, 2015 | 12.28 | 12.34 | 12.12 | 12.13 | 1,624,266 | -0.12(-0.95%) |
Feb 26, 2015 | 12.16 | 12.30 | 12.10 | 12.25 | 632,979 | +0.10(+0.80%) |
Feb 25, 2015 | 11.99 | 12.22 | 11.99 | 12.15 | 741,759 | +0.16(+1.34%) |
Feb 24, 2015 | 11.99 | 12.05 | 11.99 | 11.99 | 699,103 | -0.05(-0.40%) |
Feb 23, 2015 | 12.02 | 12.04 | 11.97 | 12.04 | 459,001 | -0.01(-0.12%) |
Feb 20, 2015 | 12.06 | 12.11 | 11.95 | 12.06 | 409,682 | -0.03(-0.28%) |
Feb 19, 2015 | 12.12 | 12.20 | 12.06 | 12.09 | 572,345 | -0.07(-0.56%) |
Feb 18, 2015 | 12.20 | 12.20 | 12.09 | 12.16 | 346,494 | -0.04(-0.32%) |
Feb 17, 2015 | 12.23 | 12.28 | 12.16 | 12.20 | 439,640 | +0.04(+0.36%) |
Feb 13, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 390,513 | -0.01(-0.12%) |
Feb 12, 2015 | 12.05 | 12.19 | 12.00 | 12.17 | 745,151 | +0.15(+1.21%) |
Feb 11, 2015 | 11.96 | 12.06 | 11.91 | 12.02 | 1,078,301 | +0.07(+0.57%) |
Feb 10, 2015 | 11.95 | 11.99 | 11.91 | 11.95 | 1,218,960 | +0.02(+0.20%) |
Feb 09, 2015 | 11.91 | 12.01 | 11.90 | 11.93 | 796,935 | -0.03(-0.28%) |
Feb 06, 2015 | 11.96 | 12.06 | 11.89 | 11.96 | 1,388,448 | +0.00(+0.04%) |
Feb 05, 2015 | 12.06 | 12.08 | 11.76 | 11.96 | 2,202,636 | -0.10(-0.81%) |
Feb 04, 2015 | 12.61 | 12.65 | 11.81 | 12.06 | 3,875,350 | -1.03(-7.90%) |
Feb 03, 2015 | 12.91 | 13.17 | 12.91 | 13.09 | 622,990 | +0.19(+1.51%) |
Feb 02, 2015 | 12.93 | 12.97 | 12.82 | 12.90 | 505,791 | +0.01(+0.11%) |
Jan 30, 2015 | 13.11 | 13.11 | 12.84 | 12.88 | 432,959 | -0.16(-1.19%) |
Jan 29, 2015 | 12.98 | 13.04 | 12.84 | 13.04 | 347,489 | +0.09(+0.71%) |
Jan 28, 2015 | 13.19 | 13.19 | 12.93 | 12.94 | 323,994 | -0.17(-1.26%) |
Jan 27, 2015 | 13.07 | 13.20 | 13.04 | 13.11 | 270,842 | -0.01(-0.07%) |
Jan 26, 2015 | 13.04 | 13.15 | 12.90 | 13.12 | 297,570 | +0.08(+0.60%) |
Jan 23, 2015 | 13.11 | 13.13 | 12.96 | 13.04 | 262,259 | -0.08(-0.59%) |
Jan 22, 2015 | 12.95 | 13.14 | 12.87 | 13.12 | 501,391 | +0.23(+1.81%) |
Jan 21, 2015 | 12.74 | 12.92 | 12.64 | 12.89 | 517,941 | +0.18(+1.45%) |
Jan 20, 2015 | 12.83 | 12.83 | 12.69 | 12.70 | 326,087 | -0.07(-0.57%) |
Jan 16, 2015 | 12.56 | 12.77 | 12.50 | 12.77 | 300,889 | +0.23(+1.86%) |
Jan 15, 2015 | 12.54 | 12.64 | 12.48 | 12.54 | 492,961 | +0.04(+0.31%) |
Jan 14, 2015 | 12.47 | 12.51 | 12.40 | 12.50 | 384,414 | -0.08(-0.66%) |
Jan 13, 2015 | 12.69 | 12.77 | 12.48 | 12.58 | 458,917 | -0.05(-0.38%) |
Jan 12, 2015 | 12.78 | 12.79 | 12.59 | 12.63 | 426,621 | -0.15(-1.14%) |
Jan 09, 2015 | 12.95 | 12.95 | 12.76 | 12.78 | 248,925 | -0.15(-1.13%) |
Jan 08, 2015 | 12.87 | 12.96 | 12.82 | 12.92 | 312,837 | +0.09(+0.72%) |
Jan 07, 2015 | 12.79 | 12.85 | 12.71 | 12.83 | 380,791 | +0.13(+0.99%) |
Jan 06, 2015 | 12.92 | 12.95 | 12.62 | 12.71 | 541,788 | -0.22(-1.69%) |
Jan 05, 2015 | 12.92 | 12.96 | 12.83 | 12.92 | 418,718 | -0.05(-0.37%) |
Jan 02, 2015 | 12.99 | 13.01 | 12.80 | 12.97 | 420,652 | +0.05(+0.41%) |
Dec 31, 2014 | 13.11 | 12.92 | 12.92 | 12.92 | 416,259 | -0.17(-1.30%) |
Dec 30, 2014 | 13.15 | 13.18 | 13.07 | 13.09 | 417,680 | -0.10(-0.74%) |
Dec 29, 2014 | 13.07 | 13.20 | 13.05 | 13.19 | 606,074 | -0.30(-2.23%) |
Dec 26, 2014 | 13.47 | 13.52 | 13.38 | 13.49 | 446,365 | +0.04(+0.29%) |
Dec 24, 2014 | 13.54 | 13.45 | 13.45 | 13.45 | 327,899 | -0.06(-0.43%) |
Dec 23, 2014 | 13.46 | 13.54 | 13.43 | 13.51 | 365,883 | +0.08(+0.61%) |
Dec 22, 2014 | 13.50 | 13.55 | 13.34 | 13.42 | 450,921 | -0.03(-0.22%) |
Dec 19, 2014 | 13.29 | 13.56 | 13.26 | 13.45 | 982,621 | +0.16(+1.21%) |
Dec 18, 2014 | 13.21 | 13.35 | 13.21 | 13.29 | 663,619 | +0.17(+1.33%) |
Dec 17, 2014 | 12.86 | 13.12 | 12.85 | 13.12 | 804,264 | +0.29(+2.27%) |
Dec 16, 2014 | 13.00 | 13.06 | 12.83 | 12.83 | 494,203 | -0.19(-1.45%) |
Dec 15, 2014 | 13.11 | 13.22 | 12.99 | 13.02 | 552,862 | -0.07(-0.56%) |
Dec 12, 2014 | 13.28 | 13.28 | 13.02 | 13.09 | 682,335 | -0.26(-1.96%) |
Dec 11, 2014 | 13.39 | 13.45 | 13.33 | 13.35 | 483,775 | -0.04(-0.33%) |
Dec 10, 2014 | 13.60 | 13.62 | 13.37 | 13.40 | 430,186 | -0.20(-1.50%) |
Dec 09, 2014 | 13.35 | 13.60 | 13.22 | 13.60 | 512,983 | +0.23(+1.74%) |
Dec 08, 2014 | 13.49 | 13.49 | 13.35 | 13.37 | 484,869 | -0.13(-0.94%) |
Dec 05, 2014 | 13.59 | 13.68 | 13.47 | 13.49 | 491,923 | -0.10(-0.75%) |
Dec 04, 2014 | 13.61 | 13.65 | 13.51 | 13.59 | 508,357 | -0.04(-0.32%) |
Dec 03, 2014 | 13.52 | 13.67 | 13.48 | 13.64 | 561,871 | +0.12(+0.86%) |
Dec 02, 2014 | 13.42 | 13.62 | 13.42 | 13.52 | 449,486 | +0.13(+0.94%) |
Dec 01, 2014 | 13.49 | 13.51 | 13.36 | 13.40 | 443,269 | -0.13(-0.93%) |
Nov 28, 2014 | 13.64 | 13.65 | 13.51 | 13.52 | 219,569 | -0.11(-0.82%) |
Nov 26, 2014 | 13.67 | 13.63 | 13.63 | 13.63 | 268,786 | -0.03(-0.21%) |
Nov 25, 2014 | 13.50 | 13.69 | 13.47 | 13.66 | 823,522 | +0.20(+1.48%) |
Nov 24, 2014 | 13.37 | 13.46 | 13.37 | 13.46 | 380,493 | +0.10(+0.73%) |
Nov 21, 2014 | 13.44 | 13.49 | 13.34 | 13.37 | 510,820 | -0.03(-0.25%) |
Nov 20, 2014 | 13.30 | 13.40 | 13.28 | 13.40 | 211,307 | +0.10(+0.77%) |
Nov 19, 2014 | 13.28 | 13.32 | 13.22 | 13.30 | 358,102 | +0.02(+0.15%) |
Nov 18, 2014 | 13.23 | 13.32 | 13.23 | 13.28 | 328,128 | +0.06(+0.44%) |
Nov 17, 2014 | 13.24 | 13.32 | 13.21 | 13.22 | 218,440 | -0.03(-0.22%) |
Nov 14, 2014 | 13.22 | 13.33 | 13.22 | 13.25 | 304,800 | +0.03(+0.22%) |
Nov 13, 2014 | 13.29 | 13.34 | 13.16 | 13.22 | 357,900 | -0.06(-0.48%) |
Nov 12, 2014 | 13.26 | 13.32 | 13.24 | 13.28 | 260,385 | +0.01(+0.07%) |
Nov 11, 2014 | 13.31 | 13.36 | 13.21 | 13.27 | 420,306 | -0.08(-0.62%) |
Nov 10, 2014 | 13.41 | 13.44 | 13.23 | 13.36 | 458,002 | -0.02(-0.15%) |
Nov 07, 2014 | 13.30 | 13.40 | 13.25 | 13.38 | 463,427 | +0.08(+0.62%) |
Nov 06, 2014 | 13.23 | 13.30 | 13.21 | 13.29 | 356,815 | +0.04(+0.29%) |
Nov 05, 2014 | 13.36 | 13.36 | 13.23 | 13.25 | 468,587 | -0.06(-0.47%) |
Nov 04, 2014 | 13.38 | 13.42 | 13.26 | 13.32 | 504,666 | -0.10(-0.72%) |
Nov 03, 2014 | 13.32 | 13.46 | 13.29 | 13.41 | 698,685 | +0.12(+0.91%) |
Oct 31, 2014 | 13.34 | 13.35 | 13.26 | 13.29 | 585,432 | +0.04(+0.33%) |
Oct 30, 2014 | 13.16 | 13.29 | 13.07 | 13.25 | 504,009 | +0.07(+0.55%) |
Oct 29, 2014 | 13.26 | 13.29 | 13.15 | 13.18 | 850,880 | -0.08(-0.59%) |
Oct 28, 2014 | 13.11 | 13.25 | 12.98 | 13.25 | 766,557 | +0.12(+0.89%) |
Oct 27, 2014 | 13.14 | 13.12 | 13.12 | 13.14 | 637,968 | +0.01(+0.11%) |
Oct 24, 2014 | 13.00 | 13.13 | 12.95 | 13.12 | 515,253 | +0.13(+1.01%) |
Oct 23, 2014 | 13.04 | 13.07 | 12.94 | 12.99 | 692,728 | +0.09(+0.72%) |
Oct 22, 2014 | 12.98 | 13.07 | 12.89 | 12.90 | 445,133 | -0.06(-0.49%) |
Oct 21, 2014 | 12.82 | 12.96 | 12.81 | 12.96 | 689,489 | +0.18(+1.40%) |
Oct 20, 2014 | 12.62 | 12.89 | 12.57 | 12.78 | 847,762 | +0.17(+1.31%) |
Oct 17, 2014 | 12.54 | 12.67 | 12.51 | 12.62 | 503,000 | +0.16(+1.25%) |
Oct 16, 2014 | 12.25 | 12.50 | 12.19 | 12.46 | 549,728 | +0.10(+0.79%) |
Oct 15, 2014 | 12.42 | 12.46 | 12.11 | 12.37 | 1,851,831 | -0.09(-0.74%) |
Oct 14, 2014 | 12.37 | 12.49 | 12.36 | 12.46 | 674,999 | +0.09(+0.75%) |
Oct 13, 2014 | 12.39 | 12.52 | 12.34 | 12.37 | 603,501 | -0.04(-0.31%) |
Oct 10, 2014 | 12.48 | 12.53 | 12.31 | 12.40 | 1,156,815 | -0.09(-0.70%) |
Oct 09, 2014 | 12.51 | 12.60 | 12.44 | 12.49 | 1,284,672 | -0.01(-0.08%) |
Oct 08, 2014 | 12.32 | 12.50 | 12.28 | 12.50 | 727,024 | +0.19(+1.58%) |
Oct 07, 2014 | 12.34 | 12.35 | 12.26 | 12.31 | 707,435 | -0.05(-0.43%) |
Oct 06, 2014 | 12.35 | 12.45 | 12.34 | 12.36 | 578,165 | +0.01(+0.08%) |
Oct 03, 2014 | 12.40 | 12.45 | 12.32 | 12.35 | 595,067 | -0.04(-0.31%) |
Oct 02, 2014 | 12.38 | 12.44 | 12.20 | 12.39 | 1,108,747 | -0.02(-0.16%) |
Oct 01, 2014 | 12.28 | 12.46 | 12.26 | 12.41 | 939,075 | +0.07(+0.59%) |
Sep 30, 2014 | 12.69 | 12.72 | 12.34 | 12.34 | 1,158,175 | -0.34(-2.64%) |
Sep 29, 2014 | 12.72 | 12.75 | 12.58 | 12.67 | 594,808 | -0.05(-0.38%) |
Sep 26, 2014 | 12.74 | 12.82 | 12.65 | 12.72 | 702,298 | +0.00(+0.00%) |
Sep 25, 2014 | 12.73 | 12.80 | 12.58 | 12.72 | 955,905 | -0.44(-3.32%) |
Sep 24, 2014 | 13.18 | 13.24 | 13.09 | 13.16 | 843,653 | -0.01(-0.11%) |
Sep 23, 2014 | 13.27 | 13.29 | 13.13 | 13.17 | 632,990 | -0.10(-0.73%) |
Sep 22, 2014 | 13.35 | 13.40 | 13.26 | 13.27 | 834,494 | -0.08(-0.58%) |
Sep 19, 2014 | 13.25 | 13.38 | 13.22 | 13.35 | 971,307 | +0.07(+0.55%) |
Sep 18, 2014 | 13.30 | 13.34 | 13.24 | 13.27 | 921,611 | +0.02(+0.18%) |
Sep 17, 2014 | 13.15 | 13.32 | 13.11 | 13.25 | 481,347 | +0.15(+1.11%) |
Sep 16, 2014 | 13.02 | 13.14 | 12.99 | 13.10 | 502,718 | +0.08(+0.63%) |
Sep 15, 2014 | 13.13 | 13.14 | 13.01 | 13.02 | 530,330 | -0.13(-0.96%) |
Sep 12, 2014 | 13.38 | 13.42 | 13.09 | 13.15 | 902,065 | -0.24(-1.78%) |
Sep 11, 2014 | 13.37 | 13.43 | 13.35 | 13.39 | 490,096 | -0.02(-0.15%) |
Sep 10, 2014 | 13.41 | 13.47 | 13.36 | 13.41 | 483,579 | -0.04(-0.32%) |
Sep 09, 2014 | 13.48 | 13.49 | 13.41 | 13.45 | 634,261 | -0.04(-0.29%) |
Sep 08, 2014 | 13.42 | 13.50 | 13.36 | 13.49 | 1,261,020 | +0.08(+0.58%) |
Sep 05, 2014 | 13.21 | 13.43 | 13.21 | 13.41 | 2,703,679 | +0.22(+1.69%) |
Sep 04, 2014 | 13.17 | 13.27 | 13.12 | 13.19 | 6,846,532 | -0.60(-4.33%) |
Sep 03, 2014 | 13.81 | 13.81 | 13.72 | 13.78 | 390,927 | +0.02(+0.18%) |
Sep 02, 2014 | 13.82 | 13.91 | 13.71 | 13.76 | 570,368 | -0.04(-0.28%) |
Aug 29, 2014 | 13.68 | 13.80 | 13.80 | 13.80 | 361,060 | +0.15(+1.07%) |
Aug 28, 2014 | 13.67 | 13.71 | 13.60 | 13.65 | 206,467 | -0.03(-0.25%) |
Aug 27, 2014 | 13.72 | 13.75 | 13.67 | 13.69 | 283,245 | -0.01(-0.11%) |
Aug 26, 2014 | 13.59 | 13.72 | 13.59 | 13.70 | 550,554 | +0.12(+0.86%) |
Aug 25, 2014 | 13.58 | 13.60 | 13.55 | 13.58 | 346,127 | +0.05(+0.39%) |
Aug 22, 2014 | 13.54 | 13.56 | 13.47 | 13.53 | 299,338 | -0.01(-0.07%) |
Aug 21, 2014 | 13.46 | 13.56 | 13.41 | 13.54 | 253,287 | +0.10(+0.76%) |
Aug 20, 2014 | 13.37 | 13.48 | 13.35 | 13.44 | 287,867 | +0.06(+0.43%) |
Aug 19, 2014 | 13.39 | 13.41 | 13.35 | 13.38 | 303,136 | +0.01(+0.07%) |
Aug 18, 2014 | 13.34 | 13.39 | 13.32 | 13.37 | 249,279 | +0.10(+0.73%) |
Aug 15, 2014 | 13.32 | 13.32 | 13.17 | 13.27 | 247,092 | +0.01(+0.07%) |
Aug 14, 2014 | 13.22 | 13.26 | 13.15 | 13.26 | 256,692 | +0.09(+0.66%) |
Aug 13, 2014 | 13.11 | 13.18 | 13.11 | 13.18 | 191,526 | +0.07(+0.52%) |
Aug 12, 2014 | 13.07 | 13.15 | 13.03 | 13.11 | 241,986 | +0.02(+0.15%) |
Aug 11, 2014 | 12.99 | 13.11 | 12.94 | 13.09 | 359,307 | +0.11(+0.82%) |
Aug 08, 2014 | 12.97 | 13.02 | 12.89 | 12.98 | 329,234 | +0.03(+0.26%) |
Aug 07, 2014 | 12.96 | 13.04 | 12.88 | 12.95 | 368,145 | +0.01(+0.11%) |
Aug 06, 2014 | 12.75 | 12.96 | 12.75 | 12.93 | 326,748 | +0.11(+0.83%) |
Aug 05, 2014 | 12.79 | 12.90 | 12.74 | 12.83 | 285,488 | -0.04(-0.34%) |
Aug 04, 2014 | 12.71 | 12.89 | 12.71 | 12.87 | 422,994 | +0.15(+1.18%) |
Aug 01, 2014 | 12.66 | 12.72 | 12.62 | 12.72 | 629,404 | +0.06(+0.46%) |
Jul 31, 2014 | 12.79 | 12.86 | 12.66 | 12.66 | 957,631 | -0.13(-1.02%) |
Jul 30, 2014 | 13.06 | 13.06 | 12.75 | 12.79 | 999,255 | +0.00(+0.04%) |
Jul 29, 2014 | 12.90 | 12.97 | 12.77 | 12.79 | 313,041 | -0.10(-0.79%) |
Jul 28, 2014 | 12.90 | 12.98 | 12.87 | 12.89 | 464,367 | +0.04(+0.34%) |
Jul 25, 2014 | 12.85 | 12.90 | 12.77 | 12.85 | 350,891 | -0.02(-0.15%) |
Jul 24, 2014 | 13.01 | 13.01 | 12.87 | 12.87 | 552,236 | -0.12(-0.93%) |
Jul 23, 2014 | 13.06 | 13.06 | 12.95 | 12.99 | 237,412 | -0.05(-0.37%) |
Jul 22, 2014 | 12.99 | 13.07 | 12.95 | 13.04 | 174,563 | +0.09(+0.67%) |
Jul 21, 2014 | 12.92 | 12.99 | 12.89 | 12.95 | 228,421 | -0.02(-0.15%) |
Jul 18, 2014 | 12.83 | 13.00 | 12.83 | 12.97 | 241,774 | +0.12(+0.91%) |
Jul 17, 2014 | 12.97 | 13.04 | 12.83 | 12.85 | 318,340 | -0.17(-1.27%) |
Jul 16, 2014 | 13.15 | 13.15 | 13.00 | 13.02 | 256,472 | -0.12(-0.89%) |
Jul 15, 2014 | 13.08 | 13.14 | 13.00 | 13.13 | 343,765 | +0.06(+0.48%) |
Jul 14, 2014 | 13.04 | 13.11 | 12.99 | 13.07 | 247,273 | +0.15(+1.13%) |
Jul 11, 2014 | 12.98 | 12.99 | 12.89 | 12.92 | 207,804 | -0.02(-0.15%) |
Jul 10, 2014 | 12.86 | 13.01 | 12.83 | 12.94 | 313,426 | -0.02(-0.19%) |
Jul 09, 2014 | 12.94 | 13.02 | 12.91 | 12.97 | 257,856 | +0.03(+0.26%) |
Jul 08, 2014 | 12.82 | 12.96 | 12.82 | 12.93 | 446,997 | +0.11(+0.83%) |
Jul 07, 2014 | 12.95 | 12.97 | 12.83 | 12.83 | 511,197 | -0.15(-1.16%) |
Jul 03, 2014 | 13.12 | 12.98 | 12.98 | 12.98 | 462,190 | -0.11(-0.85%) |
Jul 02, 2014 | 13.23 | 13.27 | 13.07 | 13.09 | 456,050 | -0.15(-1.10%) |
Jul 01, 2014 | 13.23 | 13.37 | 13.23 | 13.24 | 528,571 | -0.03(-0.26%) |
Jun 30, 2014 | 13.27 | 13.34 | 13.24 | 13.27 | 385,362 | -0.00(-0.04%) |
Jun 27, 2014 | 13.18 | 13.29 | 13.12 | 13.27 | 501,395 | +0.07(+0.51%) |
Jun 26, 2014 | 13.10 | 13.26 | 12.99 | 13.21 | 647,809 | -0.33(-2.44%) |
Jun 25, 2014 | 13.49 | 13.55 | 13.36 | 13.54 | 782,147 | +0.08(+0.58%) |
Jun 24, 2014 | 13.60 | 13.62 | 13.45 | 13.46 | 621,237 | -0.12(-0.86%) |
Jun 23, 2014 | 13.59 | 13.64 | 13.56 | 13.57 | 366,967 | +0.02(+0.14%) |
Jun 20, 2014 | 13.60 | 13.62 | 13.52 | 13.56 | 724,367 | +0.04(+0.29%) |
Jun 19, 2014 | 13.56 | 13.58 | 13.46 | 13.52 | 558,026 | +0.02(+0.18%) |
Jun 18, 2014 | 13.45 | 13.53 | 13.36 | 13.49 | 524,709 | +0.05(+0.36%) |
Jun 17, 2014 | 13.52 | 13.56 | 13.43 | 13.44 | 729,796 | -0.07(-0.50%) |
Jun 16, 2014 | 13.48 | 13.53 | 13.45 | 13.51 | 504,971 | +0.08(+0.62%) |
Jun 13, 2014 | 13.47 | 13.51 | 13.38 | 13.43 | 458,289 | +0.01(+0.11%) |
Jun 12, 2014 | 13.46 | 13.50 | 13.37 | 13.41 | 429,161 | -0.03(-0.25%) |
Jun 11, 2014 | 13.46 | 13.55 | 13.43 | 13.45 | 837,544 | +0.00(+0.00%) |
Jun 10, 2014 | 13.54 | 13.57 | 13.42 | 13.45 | 661,298 | -0.06(-0.47%) |
Jun 06, 2014 | 13.57 | 13.70 | 13.50 | 13.51 | 857,521 | -0.03(-0.25%) |
Jun 05, 2014 | 13.45 | 13.57 | 13.37 | 13.55 | 293,766 | +0.11(+0.83%) |
Jun 04, 2014 | 13.36 | 13.44 | 13.25 | 13.43 | 192,904 | +0.06(+0.44%) |
Jun 03, 2014 | 13.38 | 13.44 | 13.31 | 13.38 | 299,185 | -0.06(-0.47%) |
Jun 02, 2014 | 13.42 | 13.49 | 13.39 | 13.44 | 285,859 | +0.01(+0.11%) |
May 30, 2014 | 13.40 | 13.43 | 13.37 | 13.42 | 339,240 | +0.06(+0.44%) |
May 29, 2014 | 13.38 | 13.39 | 13.32 | 13.37 | 302,919 | +0.05(+0.40%) |
May 28, 2014 | 13.33 | 13.38 | 13.26 | 13.31 | 322,789 | -0.01(-0.11%) |
May 27, 2014 | 13.30 | 13.45 | 13.27 | 13.33 | 528,820 | +0.06(+0.44%) |
May 23, 2014 | 13.09 | 13.27 | 13.27 | 13.27 | 402,047 | +0.20(+1.53%) |
May 22, 2014 | 13.06 | 13.07 | 12.99 | 13.07 | 206,053 | +0.02(+0.15%) |
May 21, 2014 | 13.02 | 13.06 | 12.99 | 13.05 | 261,742 | +0.06(+0.45%) |
May 20, 2014 | 12.99 | 13.03 | 12.87 | 12.99 | 360,862 | +0.01(+0.11%) |
May 19, 2014 | 12.95 | 13.01 | 12.88 | 12.98 | 311,943 | +0.01(+0.07%) |
May 16, 2014 | 12.88 | 12.97 | 12.77 | 12.97 | 297,993 | +0.06(+0.45%) |
May 15, 2014 | 12.96 | 13.04 | 12.80 | 12.91 | 342,570 | -0.09(-0.67%) |
May 14, 2014 | 13.06 | 13.11 | 12.98 | 13.00 | 368,126 | -0.07(-0.52%) |
May 13, 2014 | 13.07 | 13.12 | 12.99 | 13.07 | 447,469 | +0.03(+0.22%) |
May 12, 2014 | 12.82 | 13.12 | 12.81 | 13.04 | 892,170 | +0.25(+1.94%) |
May 09, 2014 | 12.62 | 12.79 | 12.62 | 12.79 | 428,738 | +0.15(+1.19%) |
May 08, 2014 | 12.76 | 12.79 | 12.60 | 12.64 | 560,246 | -0.16(-1.25%) |
May 07, 2014 | 12.60 | 12.80 | 12.59 | 12.80 | 476,924 | +0.24(+1.89%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.56 | 398,809 | -0.09(-0.69%) |
May 05, 2014 | 12.70 | 12.72 | 12.58 | 12.65 | 402,704 | -0.08(-0.61%) |
May 02, 2014 | 12.77 | 12.86 | 12.70 | 12.73 | 414,852 | -0.05(-0.38%) |