Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.28 | 12.39 | 12.19 | 12.32 | 410,386 | +0.00(+0.00%) |
Feb 26, 2015 | 12.57 | 12.57 | 12.24 | 12.32 | 374,693 | -0.24(-1.91%) |
Feb 25, 2015 | 12.55 | 12.81 | 12.35 | 12.56 | 524,780 | +0.23(+1.87%) |
Feb 24, 2015 | 12.40 | 12.40 | 12.23 | 12.33 | 341,327 | -0.03(-0.24%) |
Feb 23, 2015 | 12.35 | 12.42 | 12.12 | 12.36 | 756,114 | +0.01(+0.08%) |
Feb 20, 2015 | 12.35 | 12.36 | 12.05 | 12.35 | 554,857 | -0.02(-0.16%) |
Feb 19, 2015 | 12.00 | 12.48 | 12.00 | 12.37 | 514,602 | +0.34(+2.83%) |
Feb 18, 2015 | 11.80 | 12.06 | 11.76 | 12.03 | 428,019 | +0.18(+1.52%) |
Feb 17, 2015 | 11.88 | 11.93 | 11.62 | 11.85 | 443,857 | -0.08(-0.67%) |
Feb 13, 2015 | 12.08 | 11.93 | 11.93 | 11.93 | 495,200 | -0.14(-1.16%) |
Feb 12, 2015 | 12.34 | 12.34 | 11.96 | 12.07 | 571,643 | -0.53(-4.21%) |
Feb 11, 2015 | 12.50 | 12.68 | 12.39 | 12.60 | 768,981 | +0.05(+0.40%) |
Feb 10, 2015 | 12.95 | 12.99 | 12.41 | 12.55 | 1,377,722 | -0.30(-2.33%) |
Feb 09, 2015 | 12.95 | 13.15 | 12.81 | 12.85 | 758,471 | -0.10(-0.77%) |
Feb 06, 2015 | 12.58 | 12.97 | 12.44 | 12.95 | 1,196,090 | +0.48(+3.85%) |
Feb 05, 2015 | 12.30 | 12.50 | 11.96 | 12.47 | 1,172,930 | +0.48(+4.00%) |
Feb 04, 2015 | 12.00 | 12.15 | 11.61 | 11.99 | 725,972 | +0.02(+0.17%) |
Feb 03, 2015 | 11.30 | 11.99 | 11.30 | 11.97 | 805,303 | +0.74(+6.59%) |
Feb 02, 2015 | 11.15 | 11.23 | 10.99 | 11.23 | 359,663 | +0.14(+1.26%) |
Jan 30, 2015 | 10.94 | 11.20 | 10.90 | 11.09 | 482,242 | +0.09(+0.82%) |
Jan 29, 2015 | 11.08 | 11.08 | 10.88 | 11.00 | 349,622 | +0.00(+0.00%) |
Jan 28, 2015 | 11.17 | 11.23 | 10.98 | 11.00 | 631,285 | -0.12(-1.08%) |
Jan 27, 2015 | 11.10 | 11.21 | 11.05 | 11.12 | 553,079 | -0.06(-0.54%) |
Jan 26, 2015 | 11.05 | 11.24 | 10.90 | 11.18 | 707,288 | +0.10(+0.90%) |
Jan 23, 2015 | 11.04 | 11.29 | 11.02 | 11.08 | 603,496 | +0.04(+0.36%) |
Jan 22, 2015 | 11.04 | 11.08 | 10.78 | 11.04 | 951,228 | +0.12(+1.10%) |
Jan 21, 2015 | 10.78 | 10.99 | 10.72 | 10.92 | 473,875 | +0.19(+1.77%) |
Jan 20, 2015 | 10.95 | 11.04 | 10.70 | 10.73 | 592,956 | -0.17(-1.56%) |
Jan 16, 2015 | 11.12 | 11.13 | 10.63 | 10.90 | 1,559,939 | -0.16(-1.45%) |
Jan 15, 2015 | 11.41 | 11.41 | 10.91 | 11.06 | 579,857 | -0.21(-1.86%) |
Jan 14, 2015 | 11.50 | 11.50 | 11.22 | 11.27 | 576,208 | -0.34(-2.93%) |
Jan 13, 2015 | 11.78 | 11.96 | 11.40 | 11.61 | 419,535 | -0.03(-0.26%) |
Jan 12, 2015 | 11.93 | 11.98 | 11.58 | 11.64 | 398,555 | -0.29(-2.43%) |
Jan 09, 2015 | 12.18 | 12.18 | 11.76 | 11.93 | 451,730 | -0.28(-2.29%) |
Jan 08, 2015 | 11.87 | 12.25 | 11.79 | 12.21 | 969,758 | +0.47(+4.00%) |
Jan 07, 2015 | 11.42 | 11.77 | 11.40 | 11.74 | 813,381 | +0.44(+3.89%) |
Jan 06, 2015 | 11.48 | 11.54 | 10.96 | 11.30 | 615,982 | -0.15(-1.31%) |
Jan 05, 2015 | 11.64 | 11.76 | 11.30 | 11.45 | 738,762 | -0.34(-2.88%) |
Jan 02, 2015 | 11.75 | 11.90 | 11.66 | 11.79 | 380,383 | +0.11(+0.94%) |
Dec 31, 2014 | 11.34 | 11.68 | 11.68 | 11.68 | 707,900 | +0.34(+3.00%) |
Dec 30, 2014 | 11.37 | 11.60 | 11.31 | 11.34 | 537,261 | -0.06(-0.53%) |
Dec 29, 2014 | 11.44 | 11.72 | 11.30 | 11.40 | 633,018 | +0.01(+0.09%) |
Dec 26, 2014 | 11.34 | 11.41 | 11.17 | 11.39 | 497,080 | +0.06(+0.53%) |
Dec 24, 2014 | 11.49 | 11.33 | 11.33 | 11.33 | 341,100 | -0.05(-0.44%) |
Dec 23, 2014 | 11.31 | 11.57 | 11.26 | 11.38 | 827,180 | +0.08(+0.71%) |
Dec 22, 2014 | 11.56 | 11.62 | 11.12 | 11.30 | 652,328 | -0.27(-2.33%) |
Dec 19, 2014 | 11.60 | 11.62 | 11.30 | 11.57 | 680,063 | +0.18(+1.58%) |
Dec 18, 2014 | 11.47 | 11.56 | 11.13 | 11.39 | 866,458 | +0.02(+0.18%) |
Dec 17, 2014 | 11.13 | 11.47 | 11.06 | 11.37 | 737,381 | +0.26(+2.34%) |
Dec 16, 2014 | 11.00 | 11.35 | 10.93 | 11.11 | 575,631 | +0.01(+0.09%) |
Dec 15, 2014 | 11.20 | 11.34 | 10.89 | 11.10 | 704,440 | -0.08(-0.72%) |
Dec 12, 2014 | 11.04 | 11.30 | 10.97 | 11.18 | 946,854 | -0.18(-1.58%) |
Dec 11, 2014 | 11.43 | 11.60 | 11.29 | 11.36 | 766,820 | +0.05(+0.44%) |
Dec 10, 2014 | 11.70 | 11.76 | 11.26 | 11.31 | 1,111,531 | -0.39(-3.33%) |
Dec 09, 2014 | 11.68 | 11.88 | 11.53 | 11.70 | 1,060,675 | -0.11(-0.93%) |
Dec 08, 2014 | 12.09 | 12.12 | 11.76 | 11.81 | 750,672 | -0.36(-2.96%) |
Dec 05, 2014 | 12.12 | 12.20 | 11.86 | 12.17 | 1,063,761 | +0.09(+0.75%) |
Dec 04, 2014 | 12.04 | 12.08 | 11.87 | 12.08 | 549,568 | +0.04(+0.33%) |
Dec 03, 2014 | 12.13 | 12.14 | 11.87 | 12.04 | 1,129,080 | -0.08(-0.66%) |
Dec 02, 2014 | 11.99 | 12.20 | 11.88 | 12.12 | 1,004,911 | +0.24(+2.02%) |
Dec 01, 2014 | 11.79 | 12.08 | 11.54 | 11.88 | 806,738 | +0.03(+0.25%) |
Nov 28, 2014 | 12.00 | 12.01 | 11.77 | 11.85 | 356,587 | -0.13(-1.09%) |
Nov 26, 2014 | 12.17 | 11.98 | 11.98 | 11.98 | 905,900 | -0.11(-0.91%) |
Nov 25, 2014 | 12.19 | 12.24 | 12.02 | 12.09 | 632,023 | -0.09(-0.74%) |
Nov 24, 2014 | 11.90 | 12.39 | 11.90 | 12.18 | 1,073,038 | +0.37(+3.13%) |
Nov 21, 2014 | 11.93 | 12.01 | 11.71 | 11.81 | 1,008,393 | -0.05(-0.42%) |
Nov 20, 2014 | 11.78 | 11.91 | 11.53 | 11.86 | 705,865 | +0.07(+0.59%) |
Nov 19, 2014 | 11.65 | 12.04 | 11.51 | 11.79 | 830,139 | +0.09(+0.77%) |
Nov 18, 2014 | 11.41 | 11.75 | 11.40 | 11.70 | 863,519 | +0.31(+2.72%) |
Nov 17, 2014 | 11.38 | 11.43 | 11.20 | 11.39 | 896,890 | -0.01(-0.09%) |
Nov 14, 2014 | 11.53 | 11.67 | 11.26 | 11.40 | 598,671 | -0.18(-1.55%) |
Nov 13, 2014 | 11.76 | 11.88 | 11.52 | 11.58 | 793,444 | -0.13(-1.11%) |
Nov 12, 2014 | 11.24 | 11.82 | 11.19 | 11.71 | 815,911 | +0.21(+1.83%) |
Nov 11, 2014 | 11.62 | 11.66 | 11.40 | 11.50 | 801,384 | -0.14(-1.20%) |
Nov 10, 2014 | 11.29 | 11.65 | 11.26 | 11.64 | 574,476 | +0.36(+3.19%) |
Nov 07, 2014 | 11.21 | 11.49 | 11.01 | 11.28 | 767,749 | +0.13(+1.17%) |
Nov 06, 2014 | 11.14 | 11.23 | 10.97 | 11.15 | 647,264 | +0.03(+0.27%) |
Nov 05, 2014 | 11.15 | 11.26 | 11.06 | 11.12 | 629,008 | +0.05(+0.45%) |
Nov 04, 2014 | 11.11 | 11.28 | 10.77 | 11.07 | 1,427,522 | +0.13(+1.19%) |
Nov 03, 2014 | 11.07 | 11.08 | 10.79 | 10.94 | 787,682 | -0.08(-0.73%) |
Oct 31, 2014 | 11.06 | 11.11 | 10.85 | 11.02 | 1,428,850 | +0.12(+1.10%) |
Oct 30, 2014 | 10.97 | 11.20 | 10.71 | 10.90 | 823,665 | -0.17(-1.54%) |
Oct 29, 2014 | 11.33 | 11.34 | 10.93 | 11.07 | 671,221 | -0.20(-1.77%) |
Oct 28, 2014 | 11.04 | 11.27 | 10.93 | 11.27 | 478,367 | +0.31(+2.83%) |
Oct 27, 2014 | 11.06 | 11.12 | 11.12 | 10.96 | 1,336,991 | -0.16(-1.44%) |
Oct 24, 2014 | 10.90 | 11.13 | 10.87 | 11.12 | 381,718 | +0.15(+1.37%) |
Oct 23, 2014 | 11.00 | 11.13 | 10.94 | 10.97 | 507,404 | +0.12(+1.11%) |
Oct 22, 2014 | 11.24 | 11.28 | 10.85 | 10.85 | 872,271 | -0.31(-2.78%) |
Oct 21, 2014 | 11.08 | 11.22 | 11.03 | 11.16 | 713,649 | +0.17(+1.55%) |
Oct 20, 2014 | 10.82 | 11.04 | 10.78 | 10.99 | 940,824 | +0.20(+1.85%) |
Oct 17, 2014 | 10.74 | 10.90 | 10.56 | 10.79 | 803,236 | +0.27(+2.57%) |
Oct 16, 2014 | 10.23 | 10.74 | 10.16 | 10.52 | 1,118,049 | +0.03(+0.29%) |
Oct 15, 2014 | 10.28 | 10.52 | 10.01 | 10.49 | 1,574,943 | -0.01(-0.10%) |
Oct 14, 2014 | 10.40 | 10.71 | 10.36 | 10.50 | 1,123,396 | +0.09(+0.86%) |
Oct 13, 2014 | 10.50 | 10.52 | 10.31 | 10.41 | 1,435,394 | -0.09(-0.86%) |
Oct 10, 2014 | 10.57 | 10.74 | 10.18 | 10.50 | 2,136,426 | -0.11(-1.04%) |
Oct 09, 2014 | 11.09 | 11.16 | 10.51 | 10.61 | 944,534 | -0.42(-3.81%) |
Oct 08, 2014 | 10.92 | 11.05 | 10.73 | 11.03 | 640,068 | +0.10(+0.91%) |
Oct 07, 2014 | 10.87 | 11.10 | 10.81 | 10.93 | 815,710 | +0.01(+0.09%) |
Oct 06, 2014 | 11.31 | 11.37 | 10.84 | 10.92 | 1,084,125 | -0.34(-3.02%) |
Oct 03, 2014 | 11.05 | 11.29 | 10.96 | 11.26 | 763,045 | +0.29(+2.64%) |
Oct 02, 2014 | 10.72 | 11.16 | 10.58 | 10.97 | 1,858,048 | +0.27(+2.52%) |
Oct 01, 2014 | 10.55 | 10.77 | 10.33 | 10.70 | 2,028,237 | -0.01(-0.09%) |
Sep 30, 2014 | 10.76 | 10.83 | 10.54 | 10.71 | 4,560,027 | -0.33(-2.99%) |
Sep 29, 2014 | 10.89 | 11.07 | 10.71 | 11.04 | 2,060,083 | +0.04(+0.36%) |
Sep 26, 2014 | 11.02 | 11.12 | 10.88 | 11.00 | 1,117,183 | +0.04(+0.36%) |
Sep 25, 2014 | 11.32 | 11.40 | 10.96 | 10.96 | 1,070,401 | -0.44(-3.86%) |
Sep 24, 2014 | 11.55 | 11.64 | 11.26 | 11.40 | 1,576,108 | -0.16(-1.38%) |
Sep 23, 2014 | 11.50 | 11.59 | 11.47 | 11.56 | 640,961 | +0.05(+0.43%) |
Sep 22, 2014 | 11.51 | 11.58 | 11.49 | 11.51 | 907,385 | -0.05(-0.43%) |
Sep 19, 2014 | 11.70 | 11.78 | 11.50 | 11.56 | 1,152,271 | -0.14(-1.20%) |
Sep 18, 2014 | 11.88 | 11.88 | 11.69 | 11.70 | 535,744 | -0.11(-0.93%) |
Sep 17, 2014 | 11.60 | 12.05 | 11.56 | 11.81 | 752,699 | +0.22(+1.90%) |
Sep 16, 2014 | 11.50 | 11.89 | 11.37 | 11.59 | 1,687,054 | -0.21(-1.78%) |
Sep 15, 2014 | 11.93 | 11.95 | 11.68 | 11.80 | 958,153 | -0.10(-0.84%) |
Sep 12, 2014 | 12.05 | 12.17 | 11.86 | 11.90 | 579,664 | -0.20(-1.65%) |
Sep 11, 2014 | 12.16 | 12.25 | 11.91 | 12.10 | 1,156,015 | -0.19(-1.55%) |
Sep 10, 2014 | 12.20 | 12.37 | 12.07 | 12.29 | 777,830 | +0.02(+0.16%) |
Sep 09, 2014 | 12.20 | 12.38 | 12.07 | 12.27 | 610,765 | +0.08(+0.66%) |
Sep 08, 2014 | 12.34 | 12.39 | 12.07 | 12.19 | 672,808 | -0.15(-1.22%) |
Sep 05, 2014 | 12.42 | 12.49 | 12.10 | 12.34 | 737,434 | -0.02(-0.16%) |
Sep 04, 2014 | 12.62 | 12.79 | 12.34 | 12.36 | 463,983 | -0.25(-1.98%) |
Sep 03, 2014 | 12.66 | 12.76 | 12.32 | 12.61 | 1,008,512 | +0.10(+0.80%) |
Sep 02, 2014 | 12.37 | 12.62 | 12.35 | 12.51 | 707,554 | +0.13(+1.05%) |
Aug 29, 2014 | 12.42 | 12.38 | 12.38 | 12.38 | 604,900 | -0.04(-0.32%) |
Aug 28, 2014 | 12.35 | 12.83 | 12.30 | 12.42 | 1,802,136 | -0.06(-0.48%) |
Aug 27, 2014 | 12.32 | 12.60 | 12.22 | 12.48 | 1,933,017 | +0.22(+1.79%) |
Aug 26, 2014 | 11.82 | 12.34 | 11.80 | 12.26 | 2,253,524 | +0.44(+3.72%) |
Aug 25, 2014 | 12.02 | 12.18 | 11.16 | 11.82 | 4,078,345 | -0.17(-1.42%) |
Aug 22, 2014 | 12.88 | 12.95 | 11.61 | 11.99 | 4,331,718 | -0.86(-6.69%) |
Aug 21, 2014 | 13.05 | 13.12 | 12.95 | 12.85 | 526,118 | -0.20(-1.53%) |
Aug 20, 2014 | 13.08 | 13.20 | 12.87 | 13.05 | 597,858 | -0.02(-0.15%) |
Aug 19, 2014 | 12.98 | 13.12 | 12.91 | 13.07 | 683,225 | +0.16(+1.24%) |
Aug 18, 2014 | 12.89 | 13.03 | 12.74 | 12.91 | 562,740 | +0.13(+1.02%) |
Aug 15, 2014 | 12.85 | 12.93 | 12.67 | 12.78 | 469,927 | +0.02(+0.16%) |
Aug 14, 2014 | 12.90 | 12.97 | 12.72 | 12.76 | 578,876 | -0.13(-1.01%) |
Aug 13, 2014 | 12.86 | 12.96 | 12.80 | 12.89 | 723,202 | -0.12(-0.92%) |
Aug 12, 2014 | 13.24 | 13.24 | 12.93 | 13.01 | 916,797 | -0.20(-1.51%) |
Aug 11, 2014 | 13.14 | 13.25 | 12.96 | 13.21 | 649,314 | +0.12(+0.92%) |
Aug 08, 2014 | 13.00 | 13.07 | 12.83 | 13.09 | 754,271 | +0.13(+1.00%) |
Aug 07, 2014 | 13.35 | 13.40 | 12.83 | 12.96 | 1,004,592 | -0.32(-2.41%) |
Aug 06, 2014 | 13.48 | 13.57 | 13.08 | 13.28 | 1,082,470 | -0.23(-1.70%) |
Aug 05, 2014 | 13.45 | 13.99 | 13.31 | 13.51 | 861,482 | -0.34(-2.45%) |
Aug 04, 2014 | 13.53 | 13.85 | 13.31 | 13.85 | 703,315 | +0.33(+2.44%) |
Aug 01, 2014 | 13.59 | 13.72 | 13.50 | 13.52 | 468,242 | -0.09(-0.66%) |
Jul 31, 2014 | 13.92 | 13.98 | 13.54 | 13.61 | 751,808 | -0.43(-3.06%) |
Jul 30, 2014 | 14.17 | 14.17 | 13.94 | 14.04 | 739,101 | +0.00(+0.00%) |
Jul 29, 2014 | 14.12 | 14.21 | 13.95 | 14.04 | 717,509 | -0.03(-0.21%) |
Jul 28, 2014 | 14.13 | 14.20 | 13.96 | 14.07 | 369,956 | -0.03(-0.21%) |
Jul 25, 2014 | 13.96 | 14.14 | 13.95 | 14.10 | 410,988 | +0.09(+0.64%) |
Jul 24, 2014 | 14.03 | 14.19 | 13.97 | 14.01 | 2,061,199 | +0.01(+0.07%) |
Jul 23, 2014 | 14.14 | 14.25 | 13.91 | 14.00 | 561,225 | -0.10(-0.71%) |
Jul 22, 2014 | 14.24 | 14.45 | 14.01 | 14.10 | 770,903 | -0.08(-0.56%) |
Jul 21, 2014 | 13.64 | 14.20 | 13.52 | 14.18 | 1,165,060 | +0.52(+3.81%) |
Jul 18, 2014 | 13.47 | 13.75 | 13.45 | 13.66 | 382,004 | +0.21(+1.56%) |
Jul 17, 2014 | 13.54 | 13.73 | 13.44 | 13.45 | 423,203 | -0.12(-0.88%) |
Jul 16, 2014 | 13.68 | 13.78 | 13.56 | 13.57 | 417,929 | -0.04(-0.29%) |
Jul 15, 2014 | 13.43 | 13.71 | 13.40 | 13.61 | 902,180 | +0.22(+1.64%) |
Jul 14, 2014 | 13.07 | 13.40 | 12.90 | 13.39 | 870,921 | +0.52(+4.04%) |
Jul 11, 2014 | 12.87 | 13.08 | 12.84 | 12.87 | 559,560 | -0.07(-0.54%) |
Jul 10, 2014 | 13.00 | 13.02 | 12.78 | 12.94 | 861,598 | -0.20(-1.52%) |
Jul 09, 2014 | 13.23 | 13.31 | 13.03 | 13.14 | 677,899 | +0.09(+0.69%) |
Jul 08, 2014 | 13.44 | 13.49 | 12.97 | 13.05 | 993,075 | -0.37(-2.76%) |
Jul 07, 2014 | 13.50 | 13.55 | 13.33 | 13.42 | 758,136 | -0.11(-0.81%) |
Jul 03, 2014 | 13.80 | 13.53 | 13.53 | 13.53 | 490,700 | -0.10(-0.73%) |
Jul 02, 2014 | 13.62 | 13.74 | 13.51 | 13.63 | 450,127 | +0.01(+0.07%) |
Jul 01, 2014 | 13.91 | 14.09 | 13.60 | 13.62 | 871,728 | -0.21(-1.52%) |
Jun 30, 2014 | 13.59 | 14.16 | 13.50 | 13.83 | 964,115 | +0.26(+1.92%) |
Jun 27, 2014 | 13.32 | 13.67 | 13.32 | 13.57 | 540,104 | +0.24(+1.80%) |
Jun 26, 2014 | 13.34 | 13.38 | 13.23 | 13.33 | 1,004,904 | +0.04(+0.30%) |
Jun 25, 2014 | 13.40 | 13.45 | 13.25 | 13.29 | 577,854 | -0.14(-1.04%) |
Jun 24, 2014 | 13.76 | 13.84 | 13.42 | 13.43 | 831,959 | -0.35(-2.54%) |
Jun 23, 2014 | 13.78 | 13.94 | 13.74 | 13.78 | 768,566 | +0.10(+0.73%) |
Jun 20, 2014 | 13.42 | 13.87 | 13.36 | 13.68 | 769,122 | +0.35(+2.63%) |
Jun 19, 2014 | 13.31 | 13.42 | 13.23 | 13.33 | 642,867 | +0.12(+0.91%) |
Jun 18, 2014 | 13.16 | 13.22 | 13.05 | 13.21 | 502,543 | +0.11(+0.84%) |
Jun 17, 2014 | 13.46 | 13.47 | 13.01 | 13.10 | 898,391 | +0.10(+0.77%) |
Jun 16, 2014 | 13.12 | 13.15 | 12.94 | 13.00 | 835,875 | -0.16(-1.22%) |
Jun 13, 2014 | 13.35 | 13.45 | 13.09 | 13.16 | 436,335 | -0.18(-1.35%) |
Jun 12, 2014 | 13.39 | 13.48 | 13.29 | 13.34 | 668,365 | -0.05(-0.37%) |
Jun 11, 2014 | 13.23 | 13.53 | 13.23 | 13.39 | 920,178 | +0.13(+0.98%) |
Jun 10, 2014 | 13.33 | 13.34 | 13.21 | 13.26 | 563,699 | -0.13(-0.97%) |
Jun 06, 2014 | 13.26 | 13.62 | 13.21 | 13.39 | 1,523,176 | +0.19(+1.44%) |
Jun 05, 2014 | 13.24 | 13.29 | 13.15 | 13.20 | 958,625 | +0.06(+0.46%) |
Jun 04, 2014 | 13.20 | 13.26 | 13.11 | 13.14 | 689,767 | -0.02(-0.15%) |
Jun 03, 2014 | 13.23 | 13.30 | 13.07 | 13.16 | 887,877 | -0.08(-0.60%) |
Jun 02, 2014 | 13.25 | 13.31 | 13.20 | 13.24 | 1,075,534 | -0.05(-0.38%) |
May 30, 2014 | 13.37 | 13.39 | 13.16 | 13.29 | 1,006,804 | -0.08(-0.60%) |
May 29, 2014 | 13.12 | 13.44 | 13.03 | 13.37 | 805,300 | +0.35(+2.69%) |
May 28, 2014 | 12.79 | 13.07 | 12.78 | 13.02 | 735,271 | +0.23(+1.80%) |
May 27, 2014 | 13.00 | 13.02 | 12.72 | 12.79 | 868,442 | +0.05(+0.39%) |
May 23, 2014 | 12.70 | 12.74 | 12.74 | 12.74 | 549,800 | +0.14(+1.12%) |
May 22, 2014 | 12.76 | 12.85 | 12.51 | 12.60 | 608,473 | -0.10(-0.80%) |
May 21, 2014 | 12.79 | 12.90 | 12.65 | 12.70 | 1,090,718 | +0.05(+0.40%) |
May 20, 2014 | 12.63 | 12.81 | 12.39 | 12.65 | 1,641,945 | +0.03(+0.24%) |
May 19, 2014 | 12.88 | 13.10 | 12.48 | 12.62 | 2,240,661 | -0.32(-2.47%) |
May 16, 2014 | 12.59 | 13.10 | 12.37 | 12.94 | 1,281,085 | +0.37(+2.94%) |
May 15, 2014 | 12.80 | 12.80 | 12.30 | 12.57 | 1,776,731 | -0.33(-2.56%) |
May 14, 2014 | 12.66 | 12.93 | 12.53 | 12.90 | 1,185,855 | +0.20(+1.57%) |
May 13, 2014 | 12.37 | 12.85 | 12.29 | 12.70 | 1,960,321 | +0.37(+3.00%) |
May 12, 2014 | 12.07 | 12.39 | 11.94 | 12.33 | 1,361,011 | +0.40(+3.35%) |
May 09, 2014 | 11.70 | 11.94 | 11.60 | 11.93 | 842,684 | +0.21(+1.79%) |
May 08, 2014 | 11.82 | 12.02 | 11.72 | 11.72 | 984,651 | -0.36(-2.98%) |
May 07, 2014 | 11.75 | 12.10 | 11.55 | 12.08 | 1,324,738 | +0.38(+3.25%) |
May 06, 2014 | 12.12 | 12.12 | 11.51 | 11.70 | 1,770,572 | -0.32(-2.66%) |
May 05, 2014 | 12.08 | 12.25 | 11.72 | 12.02 | 1,757,750 | +0.16(+1.35%) |
May 02, 2014 | 12.32 | 12.75 | 11.54 | 11.86 | 2,543,716 | -0.39(-3.18%) |
May 01, 2014 | 12.00 | 12.25 | 11.89 | 12.25 | 1,463,650 | +0.26(+2.17%) |
Apr 30, 2014 | 12.15 | 12.19 | 11.83 | 11.99 | 1,079,395 | -0.12(-0.99%) |
Apr 29, 2014 | 11.67 | 12.28 | 11.67 | 12.11 | 1,558,149 | +0.46(+3.95%) |
Apr 28, 2014 | 12.83 | 12.84 | 11.41 | 11.65 | 3,658,269 | -1.28(-9.90%) |
Apr 25, 2014 | 13.19 | 13.26 | 12.83 | 12.93 | 975,478 | -0.32(-2.42%) |
Apr 24, 2014 | 13.18 | 13.26 | 13.10 | 13.25 | 949,550 | +0.17(+1.30%) |
Apr 23, 2014 | 13.14 | 13.21 | 12.88 | 13.08 | 455,864 | -0.06(-0.46%) |
Apr 22, 2014 | 12.79 | 13.24 | 12.70 | 13.14 | 928,127 | +0.41(+3.22%) |
Apr 21, 2014 | 12.60 | 12.73 | 12.50 | 12.73 | 517,913 | +0.18(+1.43%) |
Apr 17, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 577,500 | +0.05(+0.40%) |
Apr 16, 2014 | 12.26 | 12.50 | 12.21 | 12.50 | 945,152 | +0.12(+0.97%) |
Apr 15, 2014 | 12.27 | 12.39 | 12.07 | 12.38 | 1,399,833 | +0.24(+1.98%) |
Apr 14, 2014 | 11.95 | 12.15 | 11.72 | 12.14 | 1,546,899 | +0.30(+2.53%) |
Apr 11, 2014 | 11.83 | 11.92 | 11.72 | 11.84 | 1,401,544 | -0.12(-1.00%) |
Apr 10, 2014 | 12.62 | 12.65 | 11.80 | 11.96 | 2,096,330 | -0.68(-5.38%) |
Apr 09, 2014 | 12.82 | 13.24 | 12.35 | 12.64 | 1,399,283 | -0.10(-0.78%) |
Apr 08, 2014 | 12.55 | 12.80 | 12.12 | 12.74 | 1,753,647 | +0.19(+1.51%) |
Apr 07, 2014 | 13.24 | 13.24 | 11.86 | 12.55 | 3,349,938 | -0.76(-5.71%) |
Apr 04, 2014 | 13.49 | 13.50 | 13.01 | 13.31 | 1,531,412 | +0.08(+0.60%) |
Apr 03, 2014 | 13.40 | 13.50 | 13.03 | 13.23 | 1,299,736 | -0.17(-1.27%) |
Apr 02, 2014 | 13.90 | 13.94 | 13.07 | 13.40 | 1,676,963 | -0.48(-3.46%) |
Apr 01, 2014 | 13.91 | 14.00 | 13.77 | 13.88 | 966,007 | +0.11(+0.80%) |
Mar 31, 2014 | 13.82 | 13.87 | 13.51 | 13.77 | 1,176,960 | +0.04(+0.29%) |
Mar 28, 2014 | 13.47 | 13.79 | 13.43 | 13.73 | 1,014,557 | +0.36(+2.69%) |
Mar 27, 2014 | 13.38 | 13.42 | 13.11 | 13.37 | 902,599 | +0.00(+0.00%) |
Mar 26, 2014 | 13.56 | 13.70 | 13.30 | 13.37 | 1,176,686 | -0.14(-1.04%) |
Mar 25, 2014 | 13.83 | 13.91 | 13.42 | 13.51 | 1,874,362 | -0.19(-1.39%) |
Mar 24, 2014 | 13.91 | 13.98 | 13.65 | 13.70 | 836,415 | -0.19(-1.37%) |
Mar 21, 2014 | 14.05 | 14.09 | 13.81 | 13.89 | 624,666 | +0.00(+0.00%) |
Mar 20, 2014 | 13.59 | 14.06 | 13.41 | 13.89 | 1,032,008 | +0.18(+1.31%) |
Mar 19, 2014 | 14.06 | 14.08 | 13.30 | 13.71 | 3,843,880 | -0.49(-3.45%) |
Mar 18, 2014 | 14.25 | 14.29 | 14.14 | 14.20 | 635,219 | -0.03(-0.21%) |
Mar 17, 2014 | 14.04 | 14.26 | 13.93 | 14.23 | 963,314 | +0.20(+1.43%) |
Mar 14, 2014 | 14.38 | 14.40 | 13.93 | 14.03 | 1,144,070 | -0.38(-2.64%) |
Mar 13, 2014 | 14.80 | 14.94 | 14.20 | 14.41 | 1,169,738 | -0.33(-2.24%) |
Mar 12, 2014 | 14.62 | 14.77 | 14.45 | 14.74 | 784,065 | +0.12(+0.82%) |
Mar 11, 2014 | 14.27 | 14.74 | 14.23 | 14.62 | 1,337,743 | +0.39(+2.74%) |
Mar 10, 2014 | 14.25 | 14.56 | 14.11 | 14.23 | 3,716,598 | +0.01(+0.07%) |
Mar 07, 2014 | 14.42 | 14.42 | 14.06 | 14.22 | 1,245,942 | -0.09(-0.63%) |
Mar 06, 2014 | 14.25 | 14.44 | 14.22 | 14.31 | 938,639 | +0.12(+0.85%) |
Mar 05, 2014 | 14.31 | 14.35 | 14.11 | 14.19 | 647,622 | +0.01(+0.07%) |
Mar 04, 2014 | 13.99 | 14.30 | 13.95 | 14.18 | 2,210,958 | +0.34(+2.46%) |