Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 13.85 | 13.85 | 13.64 | 13.78 | 107,929 | -0.07(-0.50%) |
Feb 26, 2015 | 13.88 | 13.91 | 13.78 | 13.85 | 106,567 | -0.03(-0.19%) |
Feb 25, 2015 | 14.01 | 14.06 | 13.76 | 13.87 | 140,702 | -0.17(-1.22%) |
Feb 24, 2015 | 14.03 | 14.22 | 13.95 | 14.04 | 145,723 | +0.02(+0.12%) |
Feb 23, 2015 | 14.01 | 14.03 | 13.76 | 14.03 | 151,999 | +0.02(+0.12%) |
Feb 20, 2015 | 13.89 | 14.03 | 13.76 | 14.01 | 210,493 | +0.09(+0.62%) |
Feb 19, 2015 | 13.74 | 14.02 | 13.72 | 13.92 | 139,950 | +0.14(+1.00%) |
Feb 18, 2015 | 13.97 | 14.07 | 13.66 | 13.79 | 138,933 | -0.26(-1.84%) |
Feb 17, 2015 | 14.36 | 14.37 | 14.00 | 14.04 | 242,432 | -0.33(-2.27%) |
Feb 13, 2015 | 14.46 | 14.37 | 14.37 | 14.37 | 331,268 | -0.03(-0.18%) |
Feb 12, 2015 | 15.75 | 15.75 | 14.09 | 14.40 | 556,896 | -1.32(-8.42%) |
Feb 11, 2015 | 15.37 | 15.77 | 15.37 | 15.72 | 167,643 | +0.12(+0.77%) |
Feb 10, 2015 | 15.30 | 15.63 | 14.94 | 15.60 | 225,038 | +0.41(+2.72%) |
Feb 09, 2015 | 15.13 | 15.42 | 14.95 | 15.19 | 192,853 | -0.03(-0.23%) |
Feb 06, 2015 | 15.15 | 15.36 | 15.07 | 15.22 | 125,494 | +0.06(+0.40%) |
Feb 05, 2015 | 15.07 | 15.32 | 14.97 | 15.16 | 116,844 | +0.11(+0.74%) |
Feb 04, 2015 | 15.07 | 15.19 | 14.76 | 15.05 | 141,295 | -0.10(-0.68%) |
Feb 03, 2015 | 15.04 | 15.30 | 14.96 | 15.15 | 125,053 | +0.17(+1.15%) |
Feb 02, 2015 | 15.25 | 15.32 | 14.88 | 14.98 | 216,780 | -0.28(-1.80%) |
Jan 30, 2015 | 15.47 | 15.49 | 15.19 | 15.25 | 249,326 | -0.21(-1.39%) |
Jan 29, 2015 | 14.62 | 15.58 | 14.62 | 15.47 | 363,976 | +0.95(+6.57%) |
Jan 28, 2015 | 14.76 | 14.76 | 14.28 | 14.52 | 170,010 | -0.25(-1.69%) |
Jan 27, 2015 | 14.79 | 14.84 | 14.58 | 14.76 | 145,855 | -0.13(-0.87%) |
Jan 26, 2015 | 14.77 | 15.05 | 14.69 | 14.89 | 190,234 | +0.10(+0.70%) |
Jan 23, 2015 | 14.65 | 14.81 | 14.59 | 14.79 | 95,709 | +0.09(+0.64%) |
Jan 22, 2015 | 14.61 | 14.78 | 14.40 | 14.70 | 113,430 | +0.09(+0.59%) |
Jan 21, 2015 | 14.87 | 14.95 | 14.60 | 14.61 | 200,867 | -0.25(-1.68%) |
Jan 20, 2015 | 14.88 | 15.04 | 14.73 | 14.86 | 195,970 | -0.01(-0.06%) |
Jan 16, 2015 | 14.54 | 14.95 | 14.54 | 14.87 | 173,533 | +0.26(+1.76%) |
Jan 15, 2015 | 14.55 | 14.84 | 14.32 | 14.61 | 293,509 | +0.08(+0.53%) |
Jan 14, 2015 | 14.06 | 14.63 | 13.79 | 14.53 | 168,215 | +0.30(+2.11%) |
Jan 13, 2015 | 13.96 | 14.28 | 13.84 | 14.23 | 285,023 | +0.34(+2.48%) |
Jan 12, 2015 | 14.10 | 14.12 | 13.79 | 13.89 | 149,368 | -0.21(-1.52%) |
Jan 09, 2015 | 14.24 | 14.32 | 14.05 | 14.10 | 84,026 | -0.20(-1.38%) |
Jan 08, 2015 | 14.21 | 14.32 | 14.08 | 14.30 | 122,904 | +0.21(+1.52%) |
Jan 07, 2015 | 14.44 | 14.44 | 13.95 | 14.09 | 131,958 | -0.27(-1.86%) |
Jan 06, 2015 | 14.65 | 14.65 | 14.03 | 14.35 | 206,055 | -0.30(-2.05%) |
Jan 05, 2015 | 14.82 | 14.95 | 14.58 | 14.65 | 113,061 | -0.22(-1.50%) |
Jan 02, 2015 | 15.17 | 15.26 | 14.76 | 14.88 | 134,091 | -0.20(-1.31%) |
Dec 31, 2014 | 15.21 | 15.07 | 15.07 | 15.07 | 93,318 | -0.14(-0.90%) |
Dec 30, 2014 | 15.20 | 15.30 | 15.13 | 15.21 | 95,102 | -0.05(-0.34%) |
Dec 29, 2014 | 15.06 | 15.43 | 15.04 | 15.26 | 205,807 | +0.23(+1.54%) |
Dec 26, 2014 | 15.15 | 15.35 | 14.90 | 15.03 | 180,644 | -0.12(-0.79%) |
Dec 24, 2014 | 14.90 | 15.15 | 15.15 | 15.15 | 166,390 | +0.24(+1.61%) |
Dec 23, 2014 | 14.88 | 14.99 | 14.69 | 14.91 | 176,827 | +0.14(+0.93%) |
Dec 22, 2014 | 14.58 | 14.80 | 14.56 | 14.77 | 101,431 | +0.23(+1.60%) |
Dec 19, 2014 | 14.58 | 14.64 | 14.49 | 14.54 | 261,286 | -0.03(-0.24%) |
Dec 18, 2014 | 14.64 | 14.72 | 14.52 | 14.58 | 271,309 | +0.05(+0.35%) |
Dec 17, 2014 | 14.43 | 14.57 | 14.38 | 14.52 | 257,686 | +0.15(+1.02%) |
Dec 16, 2014 | 14.30 | 14.67 | 14.06 | 14.38 | 284,681 | +0.08(+0.54%) |
Dec 15, 2014 | 14.12 | 14.42 | 14.03 | 14.30 | 247,859 | +0.19(+1.34%) |
Dec 12, 2014 | 14.09 | 14.21 | 13.96 | 14.11 | 293,112 | -0.12(-0.85%) |
Dec 11, 2014 | 14.18 | 14.39 | 14.17 | 14.23 | 325,992 | +0.09(+0.67%) |
Dec 10, 2014 | 14.30 | 14.42 | 14.13 | 14.14 | 339,646 | -0.23(-1.62%) |
Dec 09, 2014 | 13.97 | 14.43 | 13.91 | 14.37 | 348,592 | +0.29(+2.08%) |
Dec 08, 2014 | 14.21 | 14.30 | 13.99 | 14.08 | 185,161 | -0.11(-0.79%) |
Dec 05, 2014 | 14.16 | 14.47 | 14.16 | 14.19 | 315,327 | +0.02(+0.12%) |
Dec 04, 2014 | 14.34 | 14.43 | 14.17 | 14.17 | 370,449 | -0.11(-0.78%) |
Dec 03, 2014 | 13.84 | 14.34 | 13.83 | 14.28 | 300,329 | +0.37(+2.66%) |
Dec 02, 2014 | 13.68 | 13.93 | 13.68 | 13.91 | 204,625 | +0.28(+2.08%) |
Dec 01, 2014 | 13.59 | 13.79 | 13.36 | 13.63 | 390,764 | +0.06(+0.44%) |
Nov 28, 2014 | 13.66 | 13.75 | 13.57 | 13.57 | 175,607 | -0.16(-1.19%) |
Nov 26, 2014 | 13.74 | 13.73 | 13.73 | 13.73 | 370,131 | +0.04(+0.31%) |
Nov 25, 2014 | 13.90 | 13.98 | 13.40 | 13.69 | 408,484 | -0.21(-1.48%) |
Nov 24, 2014 | 13.35 | 13.90 | 13.25 | 13.90 | 623,840 | +0.61(+4.59%) |
Nov 21, 2014 | 13.43 | 13.43 | 13.12 | 13.29 | 567,299 | -0.05(-0.39%) |
Nov 20, 2014 | 13.01 | 13.35 | 12.98 | 13.34 | 1,634,441 | -0.70(-5.02%) |
Nov 19, 2014 | 14.24 | 14.26 | 13.93 | 14.04 | 159,126 | -0.24(-1.68%) |
Nov 18, 2014 | 14.14 | 14.34 | 14.04 | 14.28 | 131,177 | +0.21(+1.46%) |
Nov 17, 2014 | 14.16 | 14.19 | 14.01 | 14.08 | 234,606 | -0.05(-0.36%) |
Nov 14, 2014 | 14.12 | 14.16 | 13.93 | 14.13 | 153,141 | -0.03(-0.18%) |
Nov 13, 2014 | 14.25 | 14.35 | 14.11 | 14.15 | 130,674 | -0.05(-0.36%) |
Nov 12, 2014 | 14.11 | 14.27 | 14.05 | 14.21 | 196,166 | +0.04(+0.30%) |
Nov 11, 2014 | 14.27 | 14.27 | 14.10 | 14.16 | 82,273 | -0.03(-0.18%) |
Nov 10, 2014 | 13.75 | 14.21 | 13.72 | 14.19 | 211,666 | +0.49(+3.58%) |
Nov 07, 2014 | 13.87 | 13.87 | 13.58 | 13.70 | 251,092 | +0.13(+0.95%) |
Nov 06, 2014 | 14.27 | 14.27 | 13.45 | 13.57 | 130,561 | -0.12(-0.88%) |
Nov 05, 2014 | 13.73 | 13.78 | 13.60 | 13.69 | 113,455 | -0.02(-0.13%) |
Nov 04, 2014 | 13.77 | 13.82 | 13.59 | 13.71 | 67,447 | -0.04(-0.31%) |
Nov 03, 2014 | 13.91 | 13.91 | 13.63 | 13.75 | 130,416 | -0.09(-0.68%) |
Oct 31, 2014 | 13.93 | 13.97 | 13.78 | 13.85 | 88,789 | +0.09(+0.69%) |
Oct 30, 2014 | 13.50 | 13.87 | 13.28 | 13.75 | 107,069 | +0.21(+1.59%) |
Oct 29, 2014 | 13.49 | 13.56 | 13.32 | 13.54 | 181,393 | +0.04(+0.32%) |
Oct 28, 2014 | 13.40 | 13.54 | 13.27 | 13.49 | 133,196 | +0.17(+1.29%) |
Oct 27, 2014 | 13.30 | 13.37 | 13.37 | 13.32 | 43,162 | -0.05(-0.39%) |
Oct 24, 2014 | 13.29 | 13.50 | 13.26 | 13.37 | 169,219 | +0.14(+1.04%) |
Oct 23, 2014 | 13.28 | 13.41 | 13.16 | 13.24 | 54,683 | +0.04(+0.33%) |
Oct 22, 2014 | 13.42 | 13.46 | 13.16 | 13.19 | 100,930 | -0.15(-1.16%) |
Oct 21, 2014 | 13.28 | 13.59 | 13.26 | 13.35 | 150,755 | +0.13(+0.98%) |
Oct 20, 2014 | 13.00 | 13.39 | 13.00 | 13.22 | 205,321 | +0.22(+1.72%) |
Oct 17, 2014 | 12.79 | 13.18 | 12.73 | 12.99 | 174,904 | +0.40(+3.14%) |
Oct 16, 2014 | 12.21 | 12.72 | 12.21 | 12.60 | 76,875 | +0.21(+1.66%) |
Oct 15, 2014 | 12.14 | 12.43 | 11.99 | 12.39 | 180,657 | +0.09(+0.70%) |
Oct 14, 2014 | 12.29 | 12.63 | 12.25 | 12.31 | 98,396 | +0.05(+0.42%) |
Oct 13, 2014 | 12.03 | 12.38 | 12.01 | 12.26 | 73,121 | +0.26(+2.15%) |
Oct 10, 2014 | 11.92 | 12.14 | 11.92 | 12.00 | 92,672 | +0.00(+0.00%) |
Oct 09, 2014 | 12.14 | 12.24 | 11.98 | 12.00 | 70,671 | -0.19(-1.55%) |
Oct 08, 2014 | 11.79 | 12.20 | 11.73 | 12.19 | 83,573 | +0.41(+3.50%) |
Oct 07, 2014 | 12.01 | 12.20 | 11.77 | 11.77 | 60,560 | -0.27(-2.21%) |
Oct 06, 2014 | 12.09 | 12.12 | 11.84 | 12.04 | 108,072 | -0.03(-0.21%) |
Oct 03, 2014 | 11.91 | 12.14 | 11.91 | 12.07 | 151,382 | +0.30(+2.56%) |
Oct 02, 2014 | 11.53 | 11.82 | 11.51 | 11.77 | 74,683 | +0.28(+2.47%) |
Oct 01, 2014 | 11.45 | 11.56 | 11.28 | 11.48 | 98,773 | +0.06(+0.53%) |
Sep 30, 2014 | 11.44 | 11.48 | 11.34 | 11.42 | 98,083 | +0.15(+1.37%) |
Sep 29, 2014 | 11.17 | 11.30 | 11.17 | 11.27 | 81,563 | -0.03(-0.30%) |
Sep 26, 2014 | 11.03 | 11.33 | 11.03 | 11.30 | 66,531 | +0.27(+2.49%) |
Sep 25, 2014 | 11.31 | 11.34 | 11.02 | 11.03 | 66,633 | -0.27(-2.43%) |
Sep 24, 2014 | 11.21 | 11.38 | 11.17 | 11.30 | 50,055 | +0.09(+0.84%) |
Sep 23, 2014 | 11.45 | 11.46 | 11.17 | 11.21 | 72,410 | -0.15(-1.36%) |
Sep 22, 2014 | 11.50 | 11.50 | 11.27 | 11.36 | 78,908 | -0.20(-1.71%) |
Sep 19, 2014 | 11.59 | 11.59 | 11.25 | 11.56 | 195,363 | +0.01(+0.07%) |
Sep 18, 2014 | 11.39 | 11.60 | 11.34 | 11.55 | 54,331 | +0.16(+1.43%) |
Sep 17, 2014 | 11.23 | 11.48 | 11.23 | 11.39 | 85,316 | +0.15(+1.38%) |
Sep 16, 2014 | 11.31 | 11.36 | 11.18 | 11.23 | 98,974 | +0.02(+0.15%) |
Sep 15, 2014 | 11.28 | 11.38 | 11.18 | 11.22 | 144,636 | -0.11(-0.99%) |
Sep 12, 2014 | 11.47 | 11.50 | 11.22 | 11.33 | 111,389 | -0.11(-0.98%) |
Sep 11, 2014 | 11.45 | 11.59 | 11.36 | 11.44 | 113,957 | -0.03(-0.30%) |
Sep 10, 2014 | 11.48 | 11.52 | 11.37 | 11.47 | 116,489 | -0.04(-0.37%) |
Sep 09, 2014 | 11.42 | 11.59 | 11.28 | 11.52 | 134,175 | +0.08(+0.68%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.39 | 11.44 | 76,548 | -0.22(-1.92%) |
Sep 05, 2014 | 11.72 | 11.80 | 11.61 | 11.66 | 62,398 | -0.13(-1.09%) |
Sep 04, 2014 | 11.77 | 11.85 | 11.71 | 11.79 | 50,011 | -0.02(-0.15%) |
Sep 03, 2014 | 12.38 | 12.38 | 11.77 | 11.81 | 95,325 | -0.47(-3.85%) |
Sep 02, 2014 | 12.20 | 12.42 | 12.10 | 12.28 | 49,932 | +0.09(+0.71%) |
Aug 29, 2014 | 11.85 | 12.20 | 12.20 | 12.20 | 60,272 | +0.31(+2.60%) |
Aug 28, 2014 | 12.12 | 12.12 | 11.77 | 11.89 | 41,090 | -0.23(-1.92%) |
Aug 27, 2014 | 12.17 | 12.21 | 12.05 | 12.12 | 24,562 | -0.02(-0.14%) |
Aug 26, 2014 | 12.20 | 12.26 | 12.12 | 12.14 | 34,374 | -0.06(-0.49%) |
Aug 25, 2014 | 12.41 | 12.48 | 12.17 | 12.20 | 45,592 | -0.22(-1.80%) |
Aug 22, 2014 | 12.62 | 12.66 | 12.40 | 12.42 | 60,043 | -0.21(-1.63%) |
Aug 21, 2014 | 12.40 | 12.71 | 12.20 | 12.62 | 54,060 | +0.28(+2.23%) |
Aug 20, 2014 | 12.62 | 12.63 | 12.28 | 12.35 | 48,525 | -0.33(-2.58%) |
Aug 19, 2014 | 12.77 | 12.86 | 12.57 | 12.68 | 32,185 | -0.09(-0.67%) |
Aug 18, 2014 | 12.50 | 12.77 | 12.47 | 12.76 | 42,950 | +0.29(+2.34%) |
Aug 15, 2014 | 12.62 | 12.68 | 12.30 | 12.47 | 70,209 | -0.03(-0.28%) |
Aug 14, 2014 | 12.72 | 12.72 | 12.38 | 12.50 | 78,062 | -0.20(-1.56%) |
Aug 13, 2014 | 12.69 | 12.82 | 12.59 | 12.70 | 46,190 | -0.03(-0.27%) |
Aug 12, 2014 | 12.77 | 12.80 | 12.62 | 12.74 | 35,433 | -0.03(-0.27%) |
Aug 11, 2014 | 12.87 | 12.87 | 12.59 | 12.77 | 120,330 | -0.03(-0.20%) |
Aug 08, 2014 | 12.20 | 12.88 | 12.07 | 12.80 | 119,106 | +0.61(+5.01%) |
Aug 07, 2014 | 12.02 | 12.29 | 12.02 | 12.19 | 123,668 | +0.14(+1.14%) |
Aug 06, 2014 | 11.78 | 12.19 | 11.44 | 12.05 | 120,789 | +0.10(+0.86%) |
Aug 05, 2014 | 11.81 | 12.01 | 11.76 | 11.95 | 63,192 | +0.04(+0.36%) |
Aug 04, 2014 | 11.94 | 12.01 | 11.69 | 11.90 | 76,970 | +0.00(+0.00%) |
Aug 01, 2014 | 11.74 | 12.01 | 11.62 | 11.90 | 69,953 | +0.17(+1.47%) |
Jul 31, 2014 | 11.85 | 12.00 | 11.56 | 11.73 | 113,537 | -0.28(-2.29%) |
Jul 30, 2014 | 11.91 | 12.14 | 11.86 | 12.01 | 67,960 | +0.18(+1.53%) |
Jul 29, 2014 | 11.53 | 11.91 | 11.53 | 11.83 | 69,930 | +0.31(+2.69%) |
Jul 28, 2014 | 11.24 | 11.57 | 11.10 | 11.52 | 81,083 | +0.23(+2.06%) |
Jul 25, 2014 | 11.40 | 11.46 | 11.22 | 11.28 | 45,308 | -0.21(-1.80%) |
Jul 24, 2014 | 11.56 | 11.74 | 11.40 | 11.49 | 44,027 | -0.11(-0.96%) |
Jul 23, 2014 | 11.68 | 11.76 | 11.47 | 11.60 | 53,170 | +0.00(+0.00%) |
Jul 22, 2014 | 11.81 | 11.94 | 11.46 | 11.60 | 77,505 | -0.20(-1.68%) |
Jul 21, 2014 | 11.97 | 12.15 | 11.66 | 11.80 | 42,206 | -0.21(-1.72%) |
Jul 18, 2014 | 11.78 | 12.05 | 11.78 | 12.01 | 65,038 | +0.15(+1.23%) |
Jul 17, 2014 | 11.95 | 12.08 | 11.82 | 11.86 | 69,249 | -0.19(-1.57%) |
Jul 16, 2014 | 12.05 | 12.15 | 12.00 | 12.05 | 67,142 | +0.07(+0.57%) |
Jul 15, 2014 | 12.12 | 12.22 | 11.95 | 11.98 | 69,728 | -0.14(-1.13%) |
Jul 14, 2014 | 12.06 | 12.26 | 11.94 | 12.12 | 48,317 | +0.06(+0.50%) |
Jul 11, 2014 | 12.20 | 12.42 | 12.02 | 12.06 | 21,819 | -0.15(-1.27%) |
Jul 10, 2014 | 12.14 | 12.36 | 12.13 | 12.21 | 57,760 | -0.13(-1.04%) |
Jul 09, 2014 | 12.43 | 12.46 | 12.28 | 12.34 | 36,858 | -0.02(-0.14%) |
Jul 08, 2014 | 12.38 | 12.43 | 12.20 | 12.36 | 79,227 | -0.02(-0.14%) |
Jul 07, 2014 | 12.36 | 12.46 | 12.21 | 12.38 | 74,324 | +0.02(+0.14%) |
Jul 03, 2014 | 12.49 | 12.36 | 12.36 | 12.36 | 97,623 | -0.04(-0.35%) |
Jul 02, 2014 | 12.29 | 12.47 | 12.14 | 12.40 | 53,730 | +0.09(+0.70%) |
Jul 01, 2014 | 12.20 | 12.64 | 12.20 | 12.32 | 326,851 | +0.19(+1.56%) |
Jun 30, 2014 | 12.03 | 12.23 | 11.92 | 12.13 | 107,483 | +0.12(+1.00%) |
Jun 27, 2014 | 12.45 | 12.51 | 12.01 | 12.01 | 315,297 | -0.56(-4.45%) |
Jun 26, 2014 | 12.42 | 12.60 | 12.27 | 12.56 | 39,121 | +0.19(+1.53%) |
Jun 25, 2014 | 12.31 | 12.46 | 12.29 | 12.38 | 52,395 | -0.01(-0.07%) |
Jun 24, 2014 | 12.59 | 12.63 | 12.32 | 12.38 | 50,872 | -0.19(-1.50%) |
Jun 23, 2014 | 12.68 | 12.68 | 12.56 | 12.57 | 40,446 | -0.15(-1.22%) |
Jun 20, 2014 | 12.75 | 12.76 | 12.57 | 12.73 | 103,790 | +0.09(+0.68%) |
Jun 19, 2014 | 12.75 | 12.75 | 12.56 | 12.64 | 34,481 | -0.05(-0.41%) |
Jun 18, 2014 | 12.66 | 12.72 | 12.52 | 12.69 | 44,136 | +0.08(+0.61%) |
Jun 17, 2014 | 12.61 | 12.68 | 12.56 | 12.62 | 63,898 | +0.02(+0.14%) |
Jun 16, 2014 | 12.43 | 12.62 | 12.40 | 12.60 | 67,852 | +0.09(+0.76%) |
Jun 13, 2014 | 12.59 | 12.59 | 12.46 | 12.50 | 54,279 | -0.05(-0.41%) |
Jun 12, 2014 | 12.43 | 12.61 | 12.40 | 12.56 | 35,741 | +0.03(+0.21%) |
Jun 11, 2014 | 12.54 | 12.63 | 12.40 | 12.53 | 44,087 | -0.12(-0.95%) |
Jun 10, 2014 | 12.52 | 12.76 | 12.52 | 12.65 | 51,791 | +0.31(+2.51%) |
Jun 06, 2014 | 12.46 | 12.64 | 12.32 | 12.34 | 86,302 | -0.01(-0.07%) |
Jun 05, 2014 | 12.42 | 12.50 | 12.31 | 12.35 | 98,395 | -0.03(-0.21%) |
Jun 04, 2014 | 12.42 | 12.50 | 12.31 | 12.38 | 102,809 | -0.09(-0.76%) |
Jun 03, 2014 | 12.50 | 12.73 | 12.41 | 12.47 | 83,674 | -0.09(-0.68%) |
Jun 02, 2014 | 12.85 | 12.85 | 12.37 | 12.56 | 63,627 | -0.15(-1.15%) |
May 30, 2014 | 12.81 | 12.97 | 12.54 | 12.70 | 183,795 | -0.07(-0.54%) |
May 29, 2014 | 12.86 | 12.95 | 12.71 | 12.77 | 45,968 | -0.03(-0.20%) |
May 28, 2014 | 12.87 | 12.87 | 12.69 | 12.80 | 61,679 | -0.09(-0.67%) |
May 27, 2014 | 12.67 | 12.99 | 12.66 | 12.88 | 54,085 | +0.15(+1.22%) |
May 23, 2014 | 12.61 | 12.73 | 12.73 | 12.73 | 57,945 | +0.06(+0.48%) |
May 22, 2014 | 12.67 | 12.74 | 12.60 | 12.67 | 14,354 | +0.03(+0.27%) |
May 21, 2014 | 12.92 | 12.92 | 12.48 | 12.63 | 56,563 | -0.19(-1.47%) |
May 20, 2014 | 13.04 | 13.11 | 12.68 | 12.82 | 105,618 | -0.15(-1.19%) |
May 19, 2014 | 12.85 | 13.08 | 12.83 | 12.98 | 66,320 | +0.14(+1.07%) |
May 16, 2014 | 12.69 | 12.92 | 12.43 | 12.84 | 125,236 | +0.09(+0.74%) |
May 15, 2014 | 12.70 | 12.87 | 12.43 | 12.75 | 69,951 | -0.02(-0.13%) |
May 14, 2014 | 13.05 | 13.05 | 12.75 | 12.76 | 120,619 | -0.27(-2.05%) |
May 13, 2014 | 13.07 | 13.14 | 12.91 | 13.03 | 87,143 | -0.31(-2.32%) |
May 12, 2014 | 12.95 | 13.40 | 12.83 | 13.34 | 96,707 | +0.49(+3.81%) |
May 09, 2014 | 12.46 | 12.93 | 12.31 | 12.85 | 73,430 | +0.21(+1.70%) |
May 08, 2014 | 13.17 | 13.27 | 12.59 | 12.63 | 78,364 | -0.69(-5.16%) |
May 07, 2014 | 13.64 | 13.64 | 13.03 | 13.32 | 169,158 | -0.26(-1.90%) |
May 06, 2014 | 13.59 | 13.76 | 13.47 | 13.58 | 59,794 | -0.08(-0.57%) |
May 05, 2014 | 13.30 | 13.67 | 13.22 | 13.66 | 70,024 | +0.24(+1.79%) |
May 02, 2014 | 13.32 | 13.48 | 13.18 | 13.42 | 58,668 | +0.17(+1.30%) |
May 01, 2014 | 13.42 | 13.44 | 13.04 | 13.24 | 122,062 | -0.23(-1.72%) |
Apr 30, 2014 | 13.42 | 13.54 | 13.24 | 13.48 | 56,527 | -0.02(-0.13%) |
Apr 29, 2014 | 13.81 | 13.97 | 13.37 | 13.49 | 46,548 | -0.23(-1.69%) |
Apr 28, 2014 | 13.65 | 13.90 | 13.34 | 13.72 | 88,773 | +0.18(+1.33%) |
Apr 25, 2014 | 13.84 | 13.84 | 13.41 | 13.54 | 60,961 | -0.40(-2.84%) |
Apr 24, 2014 | 14.22 | 14.22 | 13.90 | 13.94 | 48,997 | -0.14(-0.98%) |
Apr 23, 2014 | 14.17 | 14.29 | 13.97 | 14.08 | 51,067 | -0.15(-1.09%) |
Apr 22, 2014 | 14.29 | 14.41 | 14.07 | 14.23 | 59,989 | -0.03(-0.18%) |
Apr 21, 2014 | 14.16 | 14.52 | 14.06 | 14.26 | 40,030 | +0.17(+1.22%) |
Apr 17, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 47,473 | +0.03(+0.24%) |
Apr 16, 2014 | 13.96 | 14.21 | 13.91 | 14.05 | 45,286 | +0.21(+1.55%) |
Apr 15, 2014 | 13.78 | 13.92 | 13.59 | 13.84 | 79,713 | +0.12(+0.88%) |
Apr 14, 2014 | 13.72 | 13.84 | 13.54 | 13.72 | 75,042 | +0.18(+1.33%) |
Apr 11, 2014 | 13.42 | 13.72 | 13.36 | 13.54 | 44,603 | -0.02(-0.13%) |
Apr 10, 2014 | 13.90 | 13.90 | 13.53 | 13.55 | 44,648 | -0.38(-2.71%) |
Apr 09, 2014 | 13.75 | 14.05 | 13.57 | 13.93 | 28,905 | +0.18(+1.31%) |
Apr 08, 2014 | 13.74 | 13.84 | 13.64 | 13.75 | 58,571 | +0.03(+0.19%) |
Apr 07, 2014 | 14.08 | 14.08 | 13.71 | 13.72 | 65,646 | -0.34(-2.38%) |
Apr 04, 2014 | 14.43 | 14.46 | 13.93 | 14.06 | 69,061 | -0.28(-1.92%) |
Apr 03, 2014 | 14.33 | 14.67 | 14.14 | 14.34 | 73,866 | +0.08(+0.54%) |
Apr 02, 2014 | 14.26 | 14.47 | 14.15 | 14.26 | 70,291 | -0.04(-0.30%) |
Apr 01, 2014 | 14.13 | 14.33 | 14.07 | 14.30 | 178,128 | +0.25(+1.77%) |
Mar 31, 2014 | 13.87 | 14.26 | 13.87 | 14.05 | 286,041 | +0.24(+1.74%) |
Mar 28, 2014 | 13.71 | 13.92 | 13.71 | 13.81 | 42,241 | +0.19(+1.39%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.49 | 13.62 | 49,263 | -0.26(-1.86%) |
Mar 26, 2014 | 14.28 | 14.28 | 13.80 | 13.88 | 88,077 | -0.31(-2.18%) |
Mar 25, 2014 | 14.18 | 14.34 | 14.09 | 14.19 | 114,871 | +0.08(+0.55%) |
Mar 24, 2014 | 14.18 | 14.21 | 14.03 | 14.11 | 57,435 | +0.03(+0.18%) |
Mar 21, 2014 | 14.21 | 14.33 | 14.00 | 14.09 | 145,580 | -0.10(-0.73%) |
Mar 20, 2014 | 14.14 | 14.30 | 14.02 | 14.19 | 60,829 | +0.01(+0.06%) |
Mar 19, 2014 | 14.19 | 14.46 | 13.97 | 14.18 | 75,118 | -0.33(-2.25%) |
Mar 18, 2014 | 14.49 | 14.70 | 14.35 | 14.51 | 84,332 | +0.06(+0.42%) |
Mar 17, 2014 | 13.52 | 14.50 | 13.52 | 14.45 | 120,803 | +1.17(+8.80%) |
Mar 14, 2014 | 13.22 | 13.36 | 13.06 | 13.28 | 68,990 | +0.00(+0.00%) |
Mar 13, 2014 | 13.68 | 13.68 | 13.19 | 13.28 | 105,204 | -0.44(-3.20%) |
Mar 12, 2014 | 13.81 | 13.94 | 13.62 | 13.72 | 64,054 | -0.11(-0.81%) |
Mar 11, 2014 | 13.97 | 14.01 | 13.76 | 13.83 | 72,791 | -0.09(-0.62%) |
Mar 10, 2014 | 13.88 | 14.06 | 13.88 | 13.91 | 91,248 | +0.01(+0.06%) |
Mar 07, 2014 | 13.97 | 14.05 | 13.84 | 13.91 | 52,307 | -0.05(-0.37%) |
Mar 06, 2014 | 13.94 | 14.16 | 13.88 | 13.96 | 59,086 | -0.01(-0.06%) |
Mar 05, 2014 | 13.91 | 14.09 | 13.91 | 13.97 | 138,236 | +0.03(+0.18%) |
Mar 04, 2014 | 14.09 | 14.30 | 13.89 | 13.94 | 224,615 | -0.03(-0.18%) |