Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.27 | 15.86 | 15.10 | 15.66 | 1,652,448 | +0.34(+2.22%) |
Mar 30, 2015 | 15.56 | 15.73 | 15.24 | 15.32 | 1,073,820 | -0.21(-1.35%) |
Mar 27, 2015 | 15.53 | 15.59 | 15.21 | 15.53 | 1,259,391 | +0.03(+0.19%) |
Mar 26, 2015 | 15.51 | 15.65 | 15.44 | 15.50 | 754,416 | -0.12(-0.77%) |
Mar 25, 2015 | 16.16 | 16.28 | 15.60 | 15.62 | 1,220,756 | -0.49(-3.04%) |
Mar 24, 2015 | 15.74 | 16.25 | 15.73 | 16.11 | 1,131,602 | +0.38(+2.42%) |
Mar 23, 2015 | 15.47 | 16.05 | 15.47 | 15.73 | 1,497,285 | +0.22(+1.42%) |
Mar 20, 2015 | 16.15 | 16.20 | 15.51 | 15.51 | 2,125,786 | -0.53(-3.30%) |
Mar 19, 2015 | 16.19 | 16.41 | 15.85 | 16.04 | 1,229,419 | -0.25(-1.53%) |
Mar 18, 2015 | 16.30 | 16.56 | 16.25 | 16.29 | 1,999,865 | -0.09(-0.55%) |
Mar 17, 2015 | 16.39 | 16.58 | 16.16 | 16.38 | 961,740 | +0.02(+0.12%) |
Mar 16, 2015 | 16.42 | 16.58 | 16.16 | 16.36 | 814,308 | +0.05(+0.31%) |
Mar 13, 2015 | 16.21 | 16.55 | 16.13 | 16.31 | 1,051,758 | +0.11(+0.68%) |
Mar 12, 2015 | 15.82 | 16.28 | 15.76 | 16.20 | 813,495 | +0.44(+2.79%) |
Mar 11, 2015 | 16.31 | 16.35 | 15.64 | 15.76 | 791,554 | -0.50(-3.08%) |
Mar 10, 2015 | 15.97 | 16.35 | 15.97 | 16.26 | 1,201,252 | +0.03(+0.18%) |
Mar 09, 2015 | 16.03 | 16.36 | 15.99 | 16.23 | 1,889,548 | +0.30(+1.88%) |
Mar 06, 2015 | 16.17 | 16.18 | 15.81 | 15.93 | 860,258 | -0.36(-2.21%) |
Mar 05, 2015 | 16.38 | 16.38 | 16.04 | 16.29 | 672,989 | +0.16(+0.99%) |
Mar 04, 2015 | 16.43 | 16.50 | 16.04 | 16.13 | 946,327 | -0.37(-2.24%) |
Mar 03, 2015 | 16.80 | 16.90 | 16.37 | 16.50 | 1,287,539 | -0.34(-2.02%) |
Mar 02, 2015 | 16.25 | 17.00 | 16.25 | 16.84 | 1,344,938 | +0.55(+3.38%) |
Feb 27, 2015 | 16.29 | 16.40 | 16.07 | 16.29 | 1,208,791 | -0.01(-0.06%) |
Feb 26, 2015 | 16.40 | 16.68 | 16.16 | 16.30 | 1,413,528 | -0.15(-0.91%) |
Feb 25, 2015 | 16.25 | 16.60 | 16.16 | 16.45 | 1,104,052 | +0.18(+1.11%) |
Feb 24, 2015 | 16.45 | 16.54 | 16.12 | 16.27 | 1,483,574 | -0.30(-1.81%) |
Feb 23, 2015 | 16.91 | 16.92 | 16.36 | 16.57 | 1,690,659 | +0.18(+1.10%) |
Feb 20, 2015 | 16.65 | 16.70 | 16.36 | 16.39 | 1,188,101 | -0.30(-1.80%) |
Feb 19, 2015 | 16.80 | 16.86 | 16.66 | 16.69 | 2,540,024 | -0.08(-0.51%) |
Feb 18, 2015 | 16.51 | 16.87 | 16.51 | 16.77 | 1,354,858 | +0.16(+0.99%) |
Feb 17, 2015 | 16.58 | 16.82 | 16.53 | 16.61 | 844,395 | -0.01(-0.06%) |
Feb 13, 2015 | 16.80 | 16.62 | 16.62 | 16.62 | 1,123,500 | -0.21(-1.25%) |
Feb 12, 2015 | 16.74 | 17.06 | 16.61 | 16.83 | 1,993,066 | +0.14(+0.84%) |
Feb 11, 2015 | 16.44 | 16.73 | 16.40 | 16.69 | 2,490,859 | +0.19(+1.15%) |
Feb 10, 2015 | 16.36 | 16.58 | 16.25 | 16.50 | 1,158,492 | +0.30(+1.85%) |
Feb 09, 2015 | 15.75 | 16.23 | 15.55 | 16.20 | 1,897,366 | +0.43(+2.76%) |
Feb 06, 2015 | 16.04 | 16.13 | 15.71 | 15.77 | 980,299 | -0.21(-1.35%) |
Feb 05, 2015 | 15.78 | 16.10 | 15.68 | 15.98 | 761,472 | +0.28(+1.78%) |
Feb 04, 2015 | 15.66 | 15.85 | 15.49 | 15.70 | 1,412,129 | +0.00(+0.00%) |
Feb 03, 2015 | 15.57 | 15.82 | 15.07 | 15.70 | 1,423,221 | +0.42(+2.75%) |
Feb 02, 2015 | 13.34 | 15.31 | 13.34 | 15.28 | 1,116,115 | +0.31(+2.07%) |
Jan 30, 2015 | 15.56 | 15.86 | 14.91 | 14.97 | 2,037,494 | -0.64(-4.10%) |
Jan 29, 2015 | 15.72 | 16.25 | 15.12 | 15.61 | 4,237,722 | +0.35(+2.29%) |
Jan 28, 2015 | 15.45 | 15.46 | 15.15 | 15.26 | 2,052,807 | -0.05(-0.33%) |
Jan 27, 2015 | 15.40 | 15.61 | 15.28 | 15.31 | 1,072,871 | -0.31(-1.98%) |
Jan 26, 2015 | 15.47 | 15.62 | 15.33 | 15.62 | 1,798,371 | +0.30(+1.96%) |
Jan 23, 2015 | 15.40 | 15.61 | 15.23 | 15.32 | 1,147,414 | -0.13(-0.84%) |
Jan 22, 2015 | 15.66 | 15.73 | 15.21 | 15.45 | 2,141,259 | -0.14(-0.90%) |
Jan 21, 2015 | 15.28 | 15.65 | 15.05 | 15.59 | 2,402,887 | +0.48(+3.18%) |
Jan 20, 2015 | 15.21 | 15.38 | 15.02 | 15.11 | 2,274,998 | +0.01(+0.07%) |
Jan 16, 2015 | 15.14 | 15.49 | 15.03 | 15.10 | 1,780,041 | -0.09(-0.59%) |
Jan 15, 2015 | 15.40 | 15.46 | 15.08 | 15.19 | 1,729,442 | -0.23(-1.49%) |
Jan 14, 2015 | 14.54 | 15.43 | 14.35 | 15.42 | 1,201,444 | +0.75(+5.11%) |
Jan 13, 2015 | 14.87 | 15.14 | 14.52 | 14.67 | 1,116,297 | +0.12(+0.82%) |
Jan 12, 2015 | 14.51 | 14.82 | 14.28 | 14.55 | 778,503 | +0.07(+0.48%) |
Jan 09, 2015 | 14.50 | 14.88 | 14.28 | 14.48 | 1,449,621 | -0.04(-0.28%) |
Jan 08, 2015 | 14.44 | 15.07 | 14.41 | 14.52 | 2,277,884 | +0.29(+2.04%) |
Jan 07, 2015 | 13.35 | 14.29 | 13.25 | 14.23 | 2,430,230 | +1.02(+7.72%) |
Jan 06, 2015 | 13.24 | 13.45 | 12.88 | 13.21 | 1,485,467 | +0.02(+0.15%) |
Jan 05, 2015 | 13.40 | 13.57 | 13.07 | 13.19 | 2,103,866 | -0.29(-2.15%) |
Jan 02, 2015 | 13.73 | 13.96 | 13.39 | 13.48 | 773,668 | -0.25(-1.82%) |
Dec 31, 2014 | 13.69 | 13.73 | 13.73 | 13.73 | 946,500 | +0.09(+0.66%) |
Dec 30, 2014 | 13.60 | 13.69 | 13.44 | 13.64 | 755,957 | +0.04(+0.29%) |
Dec 29, 2014 | 13.66 | 13.67 | 13.51 | 13.60 | 419,488 | -0.03(-0.22%) |
Dec 26, 2014 | 13.73 | 13.73 | 13.55 | 13.63 | 395,022 | -0.01(-0.11%) |
Dec 24, 2014 | 13.74 | 13.64 | 13.64 | 13.64 | 369,500 | -0.07(-0.47%) |
Dec 23, 2014 | 13.45 | 13.72 | 13.30 | 13.71 | 837,638 | +0.31(+2.31%) |
Dec 22, 2014 | 13.14 | 13.44 | 13.14 | 13.40 | 611,276 | +0.27(+2.06%) |
Dec 19, 2014 | 13.11 | 13.26 | 12.82 | 13.13 | 2,246,745 | +0.04(+0.31%) |
Dec 18, 2014 | 12.94 | 13.27 | 12.74 | 13.09 | 1,474,837 | +0.33(+2.59%) |
Dec 17, 2014 | 12.77 | 13.23 | 12.52 | 12.76 | 1,735,854 | -0.01(-0.08%) |
Dec 16, 2014 | 13.05 | 13.17 | 12.75 | 12.77 | 1,038,789 | -0.35(-2.63%) |
Dec 15, 2014 | 13.30 | 13.56 | 12.88 | 13.12 | 1,158,767 | -0.17(-1.32%) |
Dec 12, 2014 | 12.78 | 13.58 | 12.71 | 13.29 | 1,724,753 | +0.40(+3.10%) |
Dec 11, 2014 | 13.05 | 13.25 | 12.84 | 12.89 | 726,715 | -0.06(-0.46%) |
Dec 10, 2014 | 13.20 | 13.25 | 12.88 | 12.95 | 1,082,792 | -0.29(-2.19%) |
Dec 09, 2014 | 13.22 | 13.45 | 13.15 | 13.24 | 1,384,398 | -0.16(-1.19%) |
Dec 08, 2014 | 13.41 | 13.59 | 13.34 | 13.40 | 1,487,467 | -0.04(-0.30%) |
Dec 05, 2014 | 13.47 | 13.59 | 13.43 | 13.44 | 1,208,869 | -0.01(-0.07%) |
Dec 04, 2014 | 13.52 | 13.64 | 13.33 | 13.45 | 1,087,151 | -0.12(-0.88%) |
Dec 03, 2014 | 13.74 | 13.79 | 13.49 | 13.57 | 986,466 | -0.19(-1.38%) |
Dec 02, 2014 | 13.60 | 14.20 | 13.60 | 13.76 | 885,529 | +0.25(+1.85%) |
Dec 01, 2014 | 14.13 | 14.13 | 13.46 | 13.51 | 856,144 | -0.69(-4.86%) |
Nov 28, 2014 | 13.89 | 14.33 | 13.87 | 14.20 | 597,089 | +0.38(+2.75%) |
Nov 26, 2014 | 14.07 | 13.82 | 13.82 | 13.82 | 775,900 | -0.21(-1.50%) |
Nov 25, 2014 | 14.26 | 14.26 | 13.96 | 14.03 | 754,177 | -0.17(-1.20%) |
Nov 24, 2014 | 13.90 | 14.20 | 13.82 | 14.20 | 1,295,197 | +0.29(+2.08%) |
Nov 21, 2014 | 14.01 | 14.13 | 13.77 | 13.91 | 1,223,686 | +0.07(+0.51%) |
Nov 20, 2014 | 13.58 | 14.03 | 13.48 | 13.84 | 1,161,162 | +0.24(+1.76%) |
Nov 19, 2014 | 14.10 | 14.10 | 13.50 | 13.60 | 912,325 | -0.60(-4.23%) |
Nov 18, 2014 | 13.96 | 14.23 | 13.88 | 14.20 | 881,849 | +0.32(+2.31%) |
Nov 17, 2014 | 14.24 | 14.33 | 13.82 | 13.88 | 735,119 | -0.42(-2.94%) |
Nov 14, 2014 | 14.66 | 14.75 | 14.10 | 14.30 | 1,139,773 | -0.37(-2.52%) |
Nov 13, 2014 | 14.35 | 14.68 | 14.28 | 14.67 | 1,366,995 | +0.36(+2.52%) |
Nov 12, 2014 | 14.00 | 14.44 | 13.93 | 14.31 | 1,172,497 | +0.22(+1.56%) |
Nov 11, 2014 | 13.38 | 14.12 | 13.06 | 14.09 | 1,967,959 | +0.94(+7.15%) |
Nov 10, 2014 | 13.56 | 13.58 | 12.94 | 13.15 | 1,123,532 | -0.40(-2.95%) |
Nov 07, 2014 | 13.45 | 13.64 | 13.25 | 13.55 | 1,116,771 | +0.10(+0.74%) |
Nov 06, 2014 | 13.42 | 13.47 | 13.17 | 13.45 | 1,918,216 | +0.09(+0.67%) |
Nov 05, 2014 | 13.52 | 13.52 | 12.89 | 13.36 | 1,740,083 | +0.00(+0.00%) |
Nov 04, 2014 | 13.39 | 13.55 | 13.23 | 13.36 | 1,311,350 | +0.19(+1.44%) |
Nov 03, 2014 | 13.13 | 13.42 | 12.94 | 13.17 | 771,487 | +0.08(+0.61%) |
Oct 31, 2014 | 13.38 | 13.49 | 12.98 | 13.09 | 1,521,697 | +0.00(+0.04%) |
Oct 30, 2014 | 12.87 | 13.29 | 12.87 | 13.09 | 1,020,031 | +0.12(+0.89%) |
Oct 29, 2014 | 12.97 | 13.06 | 12.73 | 12.97 | 759,400 | +0.05(+0.39%) |
Oct 28, 2014 | 12.61 | 13.00 | 12.29 | 12.92 | 1,315,368 | +0.33(+2.62%) |
Oct 27, 2014 | 12.38 | 12.61 | 12.41 | 12.59 | 852,836 | +0.18(+1.45%) |
Oct 24, 2014 | 12.22 | 12.46 | 11.97 | 12.41 | 1,024,626 | +0.21(+1.72%) |
Oct 23, 2014 | 11.99 | 12.53 | 11.74 | 12.20 | 1,063,077 | +0.30(+2.52%) |
Oct 22, 2014 | 12.15 | 12.26 | 11.85 | 11.90 | 914,776 | -0.15(-1.24%) |
Oct 21, 2014 | 11.84 | 12.14 | 11.60 | 12.05 | 759,158 | +0.29(+2.47%) |
Oct 20, 2014 | 11.55 | 11.85 | 11.55 | 11.76 | 1,001,578 | +0.19(+1.64%) |
Oct 17, 2014 | 11.73 | 11.87 | 11.48 | 11.57 | 869,358 | +0.01(+0.09%) |
Oct 16, 2014 | 11.12 | 11.74 | 10.96 | 11.56 | 819,657 | +0.34(+3.03%) |
Oct 15, 2014 | 10.84 | 11.32 | 10.74 | 11.22 | 1,014,380 | +0.19(+1.72%) |
Oct 14, 2014 | 10.78 | 11.04 | 10.63 | 11.03 | 769,857 | +0.35(+3.28%) |
Oct 13, 2014 | 10.73 | 10.85 | 10.50 | 10.68 | 877,126 | -0.07(-0.65%) |
Oct 10, 2014 | 10.96 | 11.20 | 10.74 | 10.75 | 823,669 | -0.26(-2.36%) |
Oct 09, 2014 | 11.29 | 11.54 | 11.00 | 11.01 | 841,698 | -0.31(-2.74%) |
Oct 08, 2014 | 11.36 | 11.51 | 11.25 | 11.32 | 738,874 | -0.06(-0.53%) |
Oct 07, 2014 | 11.54 | 11.64 | 11.38 | 11.38 | 748,322 | -0.29(-2.49%) |
Oct 06, 2014 | 12.06 | 12.14 | 11.67 | 11.67 | 609,891 | -0.32(-2.67%) |
Oct 03, 2014 | 11.63 | 12.20 | 11.36 | 11.99 | 2,033,531 | +0.46(+3.99%) |
Oct 02, 2014 | 11.00 | 11.56 | 10.86 | 11.53 | 924,421 | +0.56(+5.10%) |
Oct 01, 2014 | 11.17 | 11.24 | 10.86 | 10.97 | 1,017,343 | -0.24(-2.14%) |
Sep 30, 2014 | 11.46 | 11.61 | 11.21 | 11.21 | 883,334 | -0.32(-2.78%) |
Sep 29, 2014 | 11.72 | 11.75 | 11.47 | 11.53 | 658,996 | -0.30(-2.54%) |
Sep 26, 2014 | 11.62 | 11.87 | 11.62 | 11.83 | 581,718 | +0.22(+1.89%) |
Sep 25, 2014 | 11.83 | 11.83 | 11.50 | 11.61 | 687,374 | -0.20(-1.69%) |
Sep 24, 2014 | 11.63 | 11.84 | 11.59 | 11.81 | 467,324 | +0.21(+1.81%) |
Sep 23, 2014 | 11.41 | 11.65 | 11.40 | 11.60 | 623,326 | +0.14(+1.22%) |
Sep 22, 2014 | 11.67 | 11.72 | 11.34 | 11.46 | 448,020 | -0.28(-2.43%) |
Sep 19, 2014 | 11.73 | 11.86 | 11.51 | 11.74 | 1,078,271 | +0.07(+0.64%) |
Sep 18, 2014 | 11.54 | 11.69 | 11.39 | 11.67 | 396,719 | +0.18(+1.57%) |
Sep 17, 2014 | 11.33 | 11.53 | 11.29 | 11.49 | 648,303 | +0.12(+1.06%) |
Sep 16, 2014 | 11.36 | 11.49 | 11.23 | 11.37 | 726,622 | -0.07(-0.61%) |
Sep 15, 2014 | 11.53 | 11.53 | 11.32 | 11.44 | 382,287 | -0.11(-0.95%) |
Sep 12, 2014 | 11.65 | 11.68 | 11.39 | 11.55 | 522,006 | -0.08(-0.69%) |
Sep 11, 2014 | 11.79 | 11.87 | 11.58 | 11.63 | 646,086 | -0.24(-2.02%) |
Sep 10, 2014 | 11.76 | 11.90 | 11.69 | 11.87 | 395,346 | +0.10(+0.85%) |
Sep 09, 2014 | 12.03 | 12.16 | 11.74 | 11.77 | 710,692 | -0.31(-2.57%) |
Sep 08, 2014 | 11.48 | 12.22 | 11.35 | 12.08 | 2,132,222 | +0.60(+5.23%) |
Sep 05, 2014 | 11.42 | 11.52 | 11.38 | 11.48 | 521,235 | +0.03(+0.26%) |
Sep 04, 2014 | 11.27 | 11.59 | 11.25 | 11.45 | 996,415 | +0.20(+1.78%) |
Sep 03, 2014 | 11.46 | 11.48 | 11.21 | 11.25 | 611,370 | -0.18(-1.57%) |
Sep 02, 2014 | 11.30 | 11.44 | 11.18 | 11.43 | 840,309 | +0.14(+1.24%) |
Aug 29, 2014 | 11.26 | 11.29 | 11.29 | 11.29 | 633,600 | +0.03(+0.27%) |
Aug 28, 2014 | 11.18 | 11.32 | 11.04 | 11.26 | 826,442 | +0.03(+0.27%) |
Aug 27, 2014 | 10.99 | 11.25 | 10.96 | 11.23 | 1,112,994 | +0.23(+2.09%) |
Aug 26, 2014 | 10.77 | 11.01 | 10.70 | 11.00 | 665,046 | +0.23(+2.14%) |
Aug 25, 2014 | 10.63 | 10.78 | 10.56 | 10.77 | 476,127 | +0.21(+1.99%) |
Aug 22, 2014 | 10.76 | 10.79 | 10.55 | 10.56 | 445,863 | -0.23(-2.13%) |
Aug 21, 2014 | 10.67 | 10.82 | 10.52 | 10.79 | 563,184 | +0.09(+0.84%) |
Aug 20, 2014 | 10.89 | 10.93 | 10.65 | 10.70 | 634,704 | -0.28(-2.55%) |
Aug 19, 2014 | 11.03 | 11.08 | 10.86 | 10.98 | 754,150 | -0.05(-0.45%) |
Aug 18, 2014 | 10.89 | 11.06 | 10.86 | 11.03 | 698,010 | +0.20(+1.85%) |
Aug 15, 2014 | 11.00 | 11.00 | 10.71 | 10.83 | 527,387 | -0.10(-0.91%) |
Aug 14, 2014 | 10.84 | 10.98 | 10.69 | 10.93 | 779,199 | +0.09(+0.83%) |
Aug 13, 2014 | 10.90 | 10.99 | 10.58 | 10.84 | 893,612 | -0.06(-0.55%) |
Aug 12, 2014 | 10.83 | 11.00 | 10.69 | 10.90 | 1,108,648 | +0.04(+0.32%) |
Aug 11, 2014 | 10.75 | 10.90 | 10.63 | 10.87 | 940,372 | +0.18(+1.64%) |
Aug 08, 2014 | 10.76 | 10.88 | 10.66 | 10.69 | 718,945 | -0.09(-0.83%) |
Aug 07, 2014 | 10.81 | 11.06 | 10.73 | 10.78 | 1,586,046 | +0.02(+0.19%) |
Aug 06, 2014 | 10.36 | 10.86 | 10.17 | 10.76 | 2,147,283 | +0.35(+3.36%) |
Aug 05, 2014 | 10.42 | 10.62 | 10.35 | 10.41 | 1,244,723 | -0.09(-0.86%) |
Aug 04, 2014 | 10.19 | 10.55 | 10.07 | 10.50 | 2,030,642 | +0.32(+3.14%) |
Aug 01, 2014 | 10.47 | 10.58 | 10.17 | 10.18 | 1,168,744 | -0.30(-2.86%) |
Jul 31, 2014 | 10.56 | 10.64 | 10.43 | 10.48 | 1,256,847 | -0.20(-1.87%) |
Jul 30, 2014 | 10.63 | 10.77 | 10.50 | 10.68 | 1,645,875 | +0.25(+2.40%) |
Jul 29, 2014 | 10.49 | 10.61 | 10.36 | 10.43 | 1,073,459 | -0.04(-0.38%) |
Jul 28, 2014 | 10.93 | 11.09 | 10.29 | 10.47 | 1,717,122 | -0.47(-4.30%) |
Jul 25, 2014 | 10.89 | 11.12 | 10.71 | 10.94 | 1,227,687 | +0.00(+0.00%) |
Jul 24, 2014 | 11.47 | 12.03 | 10.60 | 10.94 | 2,598,663 | -0.41(-3.61%) |
Jul 23, 2014 | 11.60 | 11.91 | 11.28 | 11.35 | 1,648,137 | -0.25(-2.16%) |
Jul 22, 2014 | 11.36 | 11.79 | 11.29 | 11.60 | 1,129,840 | +0.31(+2.79%) |
Jul 21, 2014 | 11.25 | 11.40 | 11.18 | 11.29 | 554,411 | -0.04(-0.31%) |
Jul 18, 2014 | 11.13 | 11.40 | 11.10 | 11.32 | 500,486 | +0.18(+1.62%) |
Jul 17, 2014 | 11.23 | 11.23 | 11.05 | 11.14 | 872,373 | -0.15(-1.33%) |
Jul 16, 2014 | 11.35 | 11.40 | 11.26 | 11.29 | 751,748 | +0.01(+0.09%) |
Jul 15, 2014 | 11.58 | 11.69 | 11.21 | 11.28 | 777,665 | -0.27(-2.34%) |
Jul 14, 2014 | 11.81 | 11.83 | 11.53 | 11.55 | 559,637 | -0.14(-1.20%) |
Jul 11, 2014 | 11.75 | 11.99 | 11.65 | 11.69 | 805,855 | -0.09(-0.76%) |
Jul 10, 2014 | 11.97 | 12.09 | 11.69 | 11.78 | 1,098,737 | -0.36(-2.97%) |
Jul 09, 2014 | 12.09 | 12.24 | 11.95 | 12.14 | 865,220 | +0.08(+0.66%) |
Jul 08, 2014 | 12.38 | 12.45 | 11.81 | 12.06 | 1,825,695 | -0.40(-3.21%) |
Jul 07, 2014 | 12.40 | 12.62 | 12.36 | 12.46 | 852,340 | +0.02(+0.16%) |
Jul 03, 2014 | 12.20 | 12.44 | 12.44 | 12.44 | 385,700 | +0.27(+2.20%) |
Jul 02, 2014 | 11.90 | 12.33 | 11.90 | 12.17 | 672,029 | +0.26(+2.20%) |
Jul 01, 2014 | 12.15 | 12.28 | 11.91 | 11.91 | 1,253,614 | -0.23(-1.89%) |
Jun 30, 2014 | 11.91 | 12.16 | 11.74 | 12.14 | 924,405 | +0.25(+2.10%) |
Jun 27, 2014 | 11.87 | 12.19 | 11.74 | 11.89 | 10,383,234 | -0.10(-0.83%) |
Jun 26, 2014 | 12.30 | 12.49 | 11.97 | 11.99 | 1,053,112 | -0.31(-2.52%) |
Jun 25, 2014 | 11.78 | 12.54 | 11.61 | 12.30 | 2,153,378 | +0.53(+4.50%) |
Jun 24, 2014 | 11.94 | 12.19 | 11.63 | 11.77 | 1,525,656 | -0.21(-1.75%) |
Jun 23, 2014 | 11.95 | 12.04 | 11.81 | 11.98 | 643,576 | +0.03(+0.25%) |
Jun 20, 2014 | 12.19 | 12.33 | 11.91 | 11.95 | 858,012 | -0.23(-1.89%) |
Jun 19, 2014 | 12.25 | 12.33 | 12.07 | 12.18 | 848,009 | +0.00(+0.00%) |
Jun 18, 2014 | 12.25 | 12.31 | 11.98 | 12.18 | 911,692 | -0.10(-0.81%) |
Jun 17, 2014 | 12.12 | 12.31 | 12.05 | 12.28 | 1,514,195 | +0.10(+0.82%) |
Jun 16, 2014 | 12.52 | 12.57 | 12.10 | 12.18 | 744,955 | -0.39(-3.10%) |
Jun 13, 2014 | 12.40 | 12.63 | 12.27 | 12.57 | 807,640 | +0.18(+1.45%) |
Jun 12, 2014 | 12.21 | 12.50 | 12.05 | 12.39 | 1,239,236 | +0.18(+1.47%) |
Jun 11, 2014 | 11.80 | 12.24 | 11.77 | 12.21 | 1,400,534 | +0.37(+3.13%) |
Jun 10, 2014 | 11.54 | 11.85 | 11.50 | 11.84 | 817,794 | +0.20(+1.72%) |
Jun 06, 2014 | 11.35 | 11.67 | 11.22 | 11.64 | 958,299 | +0.32(+2.83%) |
Jun 05, 2014 | 11.12 | 11.46 | 11.03 | 11.32 | 1,426,192 | +0.21(+1.89%) |
Jun 04, 2014 | 11.27 | 11.35 | 11.05 | 11.11 | 667,466 | -0.20(-1.77%) |
Jun 03, 2014 | 11.28 | 11.43 | 11.15 | 11.31 | 495,418 | -0.02(-0.18%) |
Jun 02, 2014 | 11.64 | 11.75 | 11.29 | 11.33 | 683,245 | -0.33(-2.83%) |
May 30, 2014 | 11.42 | 11.71 | 11.31 | 11.66 | 1,356,351 | +0.21(+1.83%) |
May 29, 2014 | 11.55 | 11.72 | 11.43 | 11.45 | 680,167 | -0.04(-0.35%) |
May 28, 2014 | 11.53 | 11.63 | 11.30 | 11.49 | 904,415 | -0.02(-0.17%) |
May 27, 2014 | 11.59 | 11.66 | 11.46 | 11.51 | 631,542 | -0.05(-0.43%) |
May 23, 2014 | 11.37 | 11.56 | 11.56 | 11.56 | 1,036,400 | +0.17(+1.49%) |
May 22, 2014 | 11.14 | 11.44 | 11.07 | 11.39 | 521,459 | +0.25(+2.24%) |
May 21, 2014 | 10.96 | 11.30 | 10.96 | 11.14 | 763,905 | +0.19(+1.74%) |
May 20, 2014 | 11.27 | 11.27 | 10.89 | 10.95 | 586,274 | -0.33(-2.93%) |
May 19, 2014 | 11.24 | 11.30 | 11.02 | 11.28 | 628,172 | +0.03(+0.27%) |
May 16, 2014 | 11.32 | 11.32 | 10.96 | 11.25 | 767,755 | -0.04(-0.35%) |
May 15, 2014 | 11.15 | 11.33 | 10.90 | 11.29 | 1,092,098 | +0.08(+0.71%) |
May 14, 2014 | 11.39 | 11.52 | 11.17 | 11.21 | 821,707 | -0.11(-0.97%) |
May 13, 2014 | 11.31 | 11.70 | 11.17 | 11.32 | 2,120,253 | +0.03(+0.27%) |
May 12, 2014 | 11.26 | 11.59 | 11.14 | 11.29 | 1,138,633 | +0.07(+0.62%) |
May 09, 2014 | 11.14 | 11.28 | 11.01 | 11.22 | 969,648 | +0.07(+0.63%) |
May 08, 2014 | 10.27 | 11.45 | 10.26 | 11.15 | 3,300,768 | +0.35(+3.24%) |
May 07, 2014 | 10.85 | 10.88 | 10.52 | 10.80 | 799,589 | +0.00(+0.00%) |
May 06, 2014 | 11.02 | 11.07 | 10.77 | 10.80 | 676,323 | -0.26(-2.35%) |
May 05, 2014 | 11.45 | 11.49 | 10.95 | 11.06 | 712,257 | -0.46(-3.95%) |
May 02, 2014 | 11.20 | 11.53 | 11.15 | 11.52 | 881,950 | +0.38(+3.46%) |
May 01, 2014 | 11.05 | 11.19 | 10.83 | 11.13 | 711,416 | -0.03(-0.27%) |
Apr 30, 2014 | 11.12 | 11.20 | 10.93 | 11.16 | 1,063,674 | +0.01(+0.09%) |
Apr 29, 2014 | 11.04 | 11.31 | 10.85 | 11.15 | 1,308,774 | +0.13(+1.18%) |
Apr 28, 2014 | 11.32 | 11.47 | 10.76 | 11.02 | 2,181,920 | -0.28(-2.48%) |
Apr 25, 2014 | 11.56 | 11.68 | 11.20 | 11.30 | 1,528,131 | -0.38(-3.25%) |
Apr 24, 2014 | 11.99 | 12.40 | 11.56 | 11.68 | 4,314,452 | -1.25(-9.67%) |
Apr 23, 2014 | 13.37 | 13.48 | 12.90 | 12.93 | 2,012,120 | -0.46(-3.44%) |
Apr 22, 2014 | 13.10 | 13.44 | 12.94 | 13.39 | 1,331,611 | +0.31(+2.37%) |
Apr 21, 2014 | 12.71 | 13.09 | 12.64 | 13.08 | 1,196,919 | +0.38(+2.99%) |
Apr 17, 2014 | 12.64 | 12.70 | 12.70 | 12.70 | 655,300 | +0.05(+0.40%) |
Apr 16, 2014 | 12.59 | 12.80 | 12.54 | 12.65 | 886,036 | +0.12(+0.96%) |
Apr 15, 2014 | 12.53 | 12.56 | 12.15 | 12.53 | 899,122 | +0.08(+0.64%) |
Apr 14, 2014 | 12.73 | 12.80 | 12.43 | 12.45 | 554,721 | -0.17(-1.35%) |
Apr 11, 2014 | 12.64 | 12.81 | 12.53 | 12.62 | 1,195,528 | -0.12(-0.94%) |
Apr 10, 2014 | 12.68 | 13.03 | 12.61 | 12.74 | 1,828,405 | -0.04(-0.31%) |
Apr 09, 2014 | 12.69 | 12.95 | 12.58 | 12.78 | 2,084,916 | +0.64(+5.27%) |
Apr 08, 2014 | 12.36 | 12.36 | 12.05 | 12.14 | 1,544,667 | -0.17(-1.38%) |
Apr 07, 2014 | 12.28 | 12.38 | 12.00 | 12.31 | 2,127,960 | -0.04(-0.32%) |
Apr 04, 2014 | 12.51 | 12.84 | 12.28 | 12.35 | 1,900,714 | -0.05(-0.40%) |
Apr 03, 2014 | 12.35 | 12.57 | 12.32 | 12.40 | 2,213,360 | +0.08(+0.65%) |
Apr 02, 2014 | 12.21 | 12.53 | 12.05 | 12.32 | 1,053,808 | +0.14(+1.15%) |