Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.29 | 14.37 | 14.05 | 14.10 | 1,149,424 | -0.20(-1.41%) |
May 28, 2015 | 14.36 | 14.36 | 14.21 | 14.30 | 492,837 | -0.06(-0.40%) |
May 27, 2015 | 14.29 | 14.37 | 14.19 | 14.36 | 398,558 | +0.09(+0.61%) |
May 26, 2015 | 14.23 | 14.31 | 14.14 | 14.27 | 512,499 | -0.03(-0.17%) |
May 22, 2015 | 14.26 | 14.29 | 14.29 | 14.29 | 377,597 | -0.03(-0.18%) |
May 21, 2015 | 14.24 | 14.49 | 14.17 | 14.32 | 1,484,034 | +0.13(+0.88%) |
May 20, 2015 | 14.23 | 14.32 | 14.09 | 14.19 | 650,639 | +0.02(+0.13%) |
May 19, 2015 | 14.24 | 14.24 | 14.16 | 14.17 | 411,126 | -0.15(-1.05%) |
May 18, 2015 | 14.33 | 14.44 | 14.19 | 14.32 | 640,468 | -0.08(-0.57%) |
May 15, 2015 | 14.36 | 14.44 | 14.28 | 14.41 | 495,479 | +0.08(+0.57%) |
May 14, 2015 | 14.05 | 14.36 | 13.99 | 14.32 | 702,772 | +0.38(+2.69%) |
May 13, 2015 | 14.39 | 14.49 | 13.93 | 13.95 | 2,000,937 | -0.38(-2.66%) |
May 12, 2015 | 14.30 | 14.39 | 14.09 | 14.33 | 718,447 | -0.08(-0.52%) |
May 11, 2015 | 14.51 | 14.71 | 14.33 | 14.41 | 1,237,667 | -0.18(-1.24%) |
May 08, 2015 | 14.45 | 14.74 | 14.41 | 14.59 | 1,125,316 | +0.28(+1.97%) |
May 07, 2015 | 14.12 | 14.33 | 14.05 | 14.31 | 1,561,175 | +0.17(+1.19%) |
May 06, 2015 | 14.07 | 14.16 | 13.94 | 14.14 | 2,099,721 | +0.06(+0.40%) |
May 05, 2015 | 14.04 | 14.12 | 13.95 | 14.08 | 1,280,390 | +0.00(+0.00%) |
May 04, 2015 | 14.08 | 14.31 | 14.03 | 14.08 | 1,103,287 | +0.05(+0.36%) |
May 01, 2015 | 14.13 | 14.36 | 13.92 | 14.03 | 1,558,941 | -0.12(-0.84%) |
Apr 30, 2015 | 14.22 | 14.29 | 14.01 | 14.15 | 1,917,017 | -0.17(-1.18%) |
Apr 29, 2015 | 13.92 | 14.59 | 13.65 | 14.32 | 1,143,453 | +0.13(+0.93%) |
Apr 28, 2015 | 13.97 | 14.20 | 13.94 | 14.19 | 1,105,818 | +0.17(+1.20%) |
Apr 27, 2015 | 14.17 | 14.29 | 13.97 | 14.02 | 890,076 | -0.11(-0.75%) |
Apr 24, 2015 | 14.01 | 14.21 | 13.93 | 14.12 | 819,248 | +0.13(+0.94%) |
Apr 23, 2015 | 13.82 | 14.01 | 13.78 | 13.99 | 544,701 | +0.18(+1.31%) |
Apr 22, 2015 | 13.86 | 13.91 | 13.76 | 13.81 | 863,748 | -0.06(-0.41%) |
Apr 21, 2015 | 13.45 | 14.29 | 13.30 | 13.87 | 4,374,466 | +0.49(+3.65%) |
Apr 20, 2015 | 13.52 | 13.52 | 13.35 | 13.38 | 470,148 | -0.08(-0.56%) |
Apr 17, 2015 | 13.77 | 13.80 | 13.45 | 13.45 | 668,769 | -0.41(-2.98%) |
Apr 16, 2015 | 13.84 | 13.89 | 13.66 | 13.87 | 575,821 | +0.00(+0.00%) |
Apr 15, 2015 | 14.11 | 14.11 | 13.86 | 13.87 | 1,221,721 | -0.20(-1.42%) |
Apr 14, 2015 | 13.98 | 14.16 | 13.91 | 14.07 | 593,558 | +0.14(+0.99%) |
Apr 13, 2015 | 13.81 | 13.97 | 13.74 | 13.93 | 581,903 | +0.09(+0.63%) |
Apr 10, 2015 | 13.68 | 13.96 | 13.65 | 13.84 | 753,073 | +0.26(+1.94%) |
Apr 09, 2015 | 14.04 | 14.04 | 13.49 | 13.58 | 711,977 | -0.49(-3.51%) |
Apr 08, 2015 | 14.18 | 14.22 | 14.05 | 14.07 | 760,202 | -0.10(-0.71%) |
Apr 07, 2015 | 14.44 | 14.44 | 14.14 | 14.17 | 431,993 | -0.26(-1.82%) |
Apr 06, 2015 | 14.45 | 14.60 | 14.42 | 14.44 | 722,851 | -0.01(-0.04%) |
Apr 02, 2015 | 14.41 | 14.44 | 14.44 | 14.44 | 1,445,673 | +0.03(+0.17%) |
Apr 01, 2015 | 14.50 | 14.58 | 14.28 | 14.42 | 496,022 | -0.12(-0.82%) |
Mar 31, 2015 | 14.54 | 14.65 | 14.46 | 14.54 | 528,298 | -0.09(-0.64%) |
Mar 30, 2015 | 14.48 | 14.67 | 14.43 | 14.63 | 415,688 | +0.17(+1.17%) |
Mar 27, 2015 | 14.42 | 14.52 | 14.28 | 14.46 | 439,903 | +0.08(+0.52%) |
Mar 26, 2015 | 14.47 | 14.57 | 14.37 | 14.39 | 324,587 | -0.13(-0.91%) |
Mar 25, 2015 | 14.84 | 14.91 | 14.48 | 14.52 | 698,979 | -0.33(-2.23%) |
Mar 24, 2015 | 14.93 | 14.98 | 14.71 | 14.85 | 833,879 | -0.09(-0.59%) |
Mar 23, 2015 | 14.88 | 14.99 | 14.72 | 14.94 | 662,649 | +0.08(+0.51%) |
Mar 20, 2015 | 14.44 | 14.90 | 14.37 | 14.86 | 1,179,877 | +0.50(+3.49%) |
Mar 19, 2015 | 14.39 | 14.53 | 14.25 | 14.36 | 540,674 | -0.13(-0.86%) |
Mar 18, 2015 | 13.92 | 14.49 | 13.81 | 14.49 | 959,090 | +0.59(+4.23%) |
Mar 17, 2015 | 13.90 | 14.02 | 13.80 | 13.90 | 779,150 | -0.06(-0.45%) |
Mar 16, 2015 | 14.03 | 14.26 | 13.88 | 13.96 | 881,253 | -0.08(-0.54%) |
Mar 13, 2015 | 13.88 | 14.05 | 13.72 | 14.04 | 749,885 | +0.14(+1.04%) |
Mar 12, 2015 | 13.72 | 13.91 | 13.67 | 13.89 | 694,671 | +0.28(+2.02%) |
Mar 11, 2015 | 13.67 | 13.74 | 13.55 | 13.62 | 553,309 | -0.06(-0.41%) |
Mar 10, 2015 | 13.37 | 13.71 | 13.29 | 13.67 | 924,916 | +0.24(+1.77%) |
Mar 09, 2015 | 13.40 | 13.57 | 13.29 | 13.44 | 945,844 | +0.13(+0.94%) |
Mar 06, 2015 | 13.72 | 13.72 | 13.27 | 13.31 | 684,329 | -0.54(-3.93%) |
Mar 05, 2015 | 13.86 | 14.12 | 13.82 | 13.86 | 1,463,415 | +0.10(+0.73%) |
Mar 04, 2015 | 14.11 | 14.11 | 13.74 | 13.76 | 1,823,936 | -0.35(-2.48%) |
Mar 03, 2015 | 14.22 | 14.28 | 13.89 | 14.11 | 1,149,325 | -0.14(-1.01%) |
Mar 02, 2015 | 14.24 | 14.57 | 14.22 | 14.25 | 1,227,087 | -0.01(-0.04%) |
Feb 27, 2015 | 14.32 | 14.37 | 14.17 | 14.26 | 1,163,998 | -0.08(-0.52%) |
Feb 26, 2015 | 14.61 | 14.64 | 14.24 | 14.33 | 1,163,485 | -0.26(-1.76%) |
Feb 25, 2015 | 14.62 | 14.73 | 14.53 | 14.59 | 985,599 | +0.00(+0.00%) |
Feb 24, 2015 | 14.78 | 14.78 | 14.43 | 14.59 | 1,141,128 | -0.24(-1.59%) |
Feb 23, 2015 | 14.70 | 14.94 | 14.56 | 14.82 | 1,256,837 | +0.08(+0.55%) |
Feb 20, 2015 | 14.74 | 14.84 | 14.63 | 14.74 | 1,078,404 | -0.02(-0.13%) |
Feb 19, 2015 | 14.87 | 14.89 | 14.61 | 14.76 | 1,062,840 | -0.18(-1.20%) |
Feb 18, 2015 | 15.18 | 15.28 | 14.45 | 14.94 | 1,427,170 | -0.26(-1.71%) |
Feb 17, 2015 | 15.18 | 15.41 | 15.13 | 15.20 | 1,194,375 | -0.01(-0.08%) |
Feb 13, 2015 | 15.31 | 15.21 | 15.21 | 15.21 | 701,052 | -0.04(-0.28%) |
Feb 12, 2015 | 14.97 | 15.26 | 14.93 | 15.26 | 463,853 | +0.38(+2.54%) |
Feb 11, 2015 | 15.13 | 15.28 | 14.81 | 14.88 | 599,494 | -0.27(-1.76%) |
Feb 10, 2015 | 15.46 | 15.46 | 15.02 | 15.15 | 1,345,817 | -0.24(-1.53%) |
Feb 09, 2015 | 15.41 | 15.54 | 15.24 | 15.38 | 1,674,597 | -0.04(-0.28%) |
Feb 06, 2015 | 15.55 | 15.55 | 15.21 | 15.42 | 1,139,540 | -0.16(-1.00%) |
Feb 05, 2015 | 15.31 | 15.59 | 15.31 | 15.58 | 721,232 | +0.29(+1.87%) |
Feb 04, 2015 | 15.29 | 15.45 | 15.22 | 15.29 | 546,985 | -0.09(-0.56%) |
Feb 03, 2015 | 14.79 | 15.42 | 14.72 | 15.38 | 1,007,798 | +0.66(+4.46%) |
Feb 02, 2015 | 14.87 | 14.87 | 14.48 | 14.72 | 787,361 | -0.12(-0.79%) |
Jan 30, 2015 | 15.39 | 15.39 | 14.84 | 14.84 | 960,759 | -0.59(-3.82%) |
Jan 29, 2015 | 15.45 | 15.54 | 15.32 | 15.43 | 982,693 | +0.01(+0.04%) |
Jan 28, 2015 | 15.60 | 15.72 | 15.39 | 15.42 | 447,770 | -0.08(-0.52%) |
Jan 27, 2015 | 15.38 | 15.53 | 15.28 | 15.51 | 338,001 | +0.01(+0.08%) |
Jan 26, 2015 | 15.24 | 15.52 | 15.19 | 15.49 | 523,822 | +0.26(+1.71%) |
Jan 23, 2015 | 15.34 | 15.40 | 15.20 | 15.23 | 632,964 | -0.09(-0.57%) |
Jan 22, 2015 | 15.31 | 15.39 | 15.20 | 15.32 | 1,349,286 | +0.12(+0.82%) |
Jan 21, 2015 | 15.18 | 15.29 | 15.03 | 15.20 | 726,475 | -0.04(-0.24%) |
Jan 20, 2015 | 15.60 | 15.60 | 15.09 | 15.23 | 1,062,103 | -0.36(-2.31%) |
Jan 16, 2015 | 15.24 | 15.60 | 15.24 | 15.59 | 577,349 | +0.31(+2.03%) |
Jan 15, 2015 | 15.21 | 15.62 | 15.18 | 15.28 | 1,473,844 | +0.09(+0.57%) |
Jan 14, 2015 | 14.80 | 15.29 | 14.80 | 15.20 | 1,515,836 | +0.24(+1.62%) |
Jan 13, 2015 | 15.14 | 15.31 | 14.83 | 14.95 | 1,473,696 | -0.06(-0.41%) |
Jan 12, 2015 | 14.93 | 15.11 | 14.89 | 15.02 | 1,795,598 | +0.12(+0.83%) |
Jan 09, 2015 | 15.38 | 15.43 | 14.82 | 14.89 | 1,183,815 | -0.46(-2.99%) |
Jan 08, 2015 | 15.43 | 15.54 | 15.29 | 15.35 | 1,501,793 | -0.05(-0.32%) |
Jan 07, 2015 | 14.90 | 15.40 | 14.67 | 15.40 | 1,854,439 | +0.65(+4.37%) |
Jan 06, 2015 | 14.84 | 14.98 | 14.68 | 14.75 | 1,371,506 | -0.07(-0.46%) |
Jan 05, 2015 | 14.58 | 14.85 | 14.41 | 14.82 | 944,401 | +0.12(+0.80%) |
Jan 02, 2015 | 14.57 | 14.72 | 14.34 | 14.71 | 488,603 | +0.16(+1.07%) |
Dec 31, 2014 | 14.93 | 14.55 | 14.55 | 14.55 | 778,122 | -0.35(-2.37%) |
Dec 30, 2014 | 14.74 | 15.09 | 14.69 | 14.90 | 679,316 | +0.12(+0.84%) |
Dec 29, 2014 | 14.45 | 14.79 | 14.45 | 14.78 | 615,549 | +0.34(+2.36%) |
Dec 26, 2014 | 14.64 | 14.72 | 14.37 | 14.44 | 436,171 | -0.12(-0.85%) |
Dec 24, 2014 | 14.51 | 14.56 | 14.56 | 14.56 | 401,960 | +0.12(+0.82%) |
Dec 23, 2014 | 14.47 | 14.54 | 14.32 | 14.44 | 372,149 | +0.06(+0.39%) |
Dec 22, 2014 | 14.05 | 14.42 | 14.05 | 14.39 | 917,951 | +0.33(+2.34%) |
Dec 19, 2014 | 14.04 | 14.16 | 13.94 | 14.06 | 3,382,865 | -0.03(-0.22%) |
Dec 18, 2014 | 14.15 | 14.15 | 13.77 | 14.09 | 2,631,891 | +0.09(+0.62%) |
Dec 17, 2014 | 13.93 | 14.09 | 13.81 | 14.00 | 1,828,399 | +0.10(+0.71%) |
Dec 16, 2014 | 14.08 | 14.13 | 13.89 | 13.91 | 1,097,646 | -0.16(-1.15%) |
Dec 15, 2014 | 14.24 | 14.31 | 13.94 | 14.07 | 1,370,079 | -0.06(-0.40%) |
Dec 12, 2014 | 14.39 | 14.57 | 14.12 | 14.12 | 1,385,157 | -0.38(-2.65%) |
Dec 11, 2014 | 14.72 | 14.78 | 14.51 | 14.51 | 2,205,041 | -0.12(-0.85%) |
Dec 10, 2014 | 14.74 | 14.82 | 14.57 | 14.63 | 686,125 | -0.07(-0.46%) |
Dec 09, 2014 | 14.46 | 14.91 | 14.39 | 14.70 | 896,192 | +0.17(+1.20%) |
Dec 08, 2014 | 14.74 | 14.90 | 14.50 | 14.53 | 546,369 | -0.24(-1.60%) |
Dec 05, 2014 | 14.75 | 14.97 | 14.64 | 14.76 | 1,178,478 | -0.05(-0.33%) |
Dec 04, 2014 | 14.75 | 14.87 | 14.65 | 14.81 | 812,578 | +0.06(+0.42%) |
Dec 03, 2014 | 14.73 | 14.85 | 14.66 | 14.75 | 789,789 | +0.06(+0.38%) |
Dec 02, 2014 | 14.36 | 14.70 | 14.35 | 14.69 | 812,417 | +0.33(+2.29%) |
Dec 01, 2014 | 14.51 | 14.58 | 14.33 | 14.36 | 754,869 | -0.13(-0.90%) |
Nov 28, 2014 | 14.60 | 14.86 | 14.49 | 14.49 | 324,256 | -0.11(-0.72%) |
Nov 26, 2014 | 14.51 | 14.60 | 14.60 | 14.60 | 920,816 | +0.09(+0.64%) |
Nov 25, 2014 | 14.27 | 14.56 | 14.13 | 14.51 | 1,243,384 | +0.28(+1.99%) |
Nov 24, 2014 | 14.10 | 14.24 | 14.00 | 14.22 | 877,685 | +0.18(+1.31%) |
Nov 21, 2014 | 14.11 | 14.16 | 13.95 | 14.04 | 1,200,031 | +0.10(+0.71%) |
Nov 20, 2014 | 13.73 | 13.95 | 13.66 | 13.94 | 596,067 | +0.20(+1.43%) |
Nov 19, 2014 | 13.84 | 14.01 | 13.73 | 13.74 | 1,452,268 | -0.14(-0.97%) |
Nov 18, 2014 | 13.77 | 14.00 | 13.68 | 13.88 | 937,035 | +0.10(+0.76%) |
Nov 17, 2014 | 13.58 | 13.82 | 13.54 | 13.77 | 600,059 | +0.17(+1.27%) |
Nov 14, 2014 | 13.58 | 13.73 | 13.54 | 13.60 | 964,295 | -0.01(-0.05%) |
Nov 13, 2014 | 13.29 | 13.62 | 13.28 | 13.61 | 878,754 | +0.36(+2.74%) |
Nov 12, 2014 | 13.29 | 13.38 | 13.16 | 13.25 | 618,909 | -0.04(-0.28%) |
Nov 11, 2014 | 13.38 | 13.41 | 13.22 | 13.28 | 382,382 | -0.08(-0.60%) |
Nov 10, 2014 | 13.20 | 13.37 | 13.07 | 13.36 | 311,939 | +0.15(+1.16%) |
Nov 07, 2014 | 13.19 | 13.33 | 13.06 | 13.21 | 510,224 | +0.05(+0.37%) |
Nov 06, 2014 | 13.20 | 13.36 | 13.13 | 13.16 | 367,254 | -0.07(-0.56%) |
Nov 05, 2014 | 13.31 | 13.39 | 13.16 | 13.23 | 479,040 | -0.02(-0.19%) |
Nov 04, 2014 | 13.28 | 13.37 | 13.16 | 13.26 | 393,025 | -0.02(-0.14%) |
Nov 03, 2014 | 13.19 | 13.45 | 13.11 | 13.28 | 705,654 | +0.10(+0.75%) |
Oct 31, 2014 | 13.18 | 13.29 | 13.05 | 13.18 | 803,065 | +0.13(+0.99%) |
Oct 30, 2014 | 12.96 | 13.14 | 12.80 | 13.05 | 760,198 | +0.07(+0.57%) |
Oct 29, 2014 | 12.88 | 13.13 | 12.81 | 12.98 | 575,353 | +0.04(+0.33%) |
Oct 28, 2014 | 12.78 | 12.96 | 12.74 | 12.93 | 826,846 | +0.14(+1.11%) |
Oct 27, 2014 | 12.81 | 12.82 | 12.64 | 12.79 | 453,417 | -0.03(-0.24%) |
Oct 24, 2014 | 12.91 | 12.92 | 12.70 | 12.82 | 482,247 | -0.04(-0.29%) |
Oct 23, 2014 | 12.90 | 12.95 | 12.74 | 12.86 | 655,143 | +0.09(+0.72%) |
Oct 22, 2014 | 12.71 | 12.83 | 12.64 | 12.77 | 1,016,961 | +0.08(+0.63%) |
Oct 21, 2014 | 12.49 | 12.72 | 12.40 | 12.69 | 947,661 | +0.27(+2.18%) |
Oct 20, 2014 | 11.92 | 12.42 | 11.92 | 12.42 | 780,094 | +0.47(+3.96%) |
Oct 17, 2014 | 12.10 | 12.10 | 11.91 | 11.94 | 751,227 | -0.02(-0.21%) |
Oct 16, 2014 | 11.62 | 12.01 | 11.62 | 11.97 | 1,312,844 | +0.19(+1.62%) |
Oct 15, 2014 | 11.75 | 11.99 | 11.66 | 11.78 | 1,298,046 | -0.06(-0.47%) |
Oct 14, 2014 | 11.83 | 12.02 | 11.67 | 11.83 | 1,632,581 | +0.06(+0.52%) |
Oct 13, 2014 | 11.84 | 12.02 | 11.77 | 11.77 | 1,027,178 | -0.07(-0.57%) |
Oct 10, 2014 | 11.91 | 12.23 | 11.79 | 11.84 | 795,298 | -0.14(-1.18%) |
Oct 09, 2014 | 12.11 | 12.24 | 11.97 | 11.98 | 593,442 | -0.14(-1.12%) |
Oct 08, 2014 | 12.01 | 12.17 | 11.77 | 12.11 | 1,300,381 | +0.12(+0.97%) |
Oct 07, 2014 | 12.28 | 12.31 | 11.99 | 12.00 | 640,164 | -0.34(-2.74%) |
Oct 06, 2014 | 12.29 | 12.37 | 12.25 | 12.34 | 857,680 | +0.03(+0.25%) |
Oct 03, 2014 | 12.32 | 12.39 | 12.17 | 12.31 | 1,248,329 | +0.11(+0.91%) |
Oct 02, 2014 | 12.18 | 12.30 | 12.00 | 12.19 | 1,101,714 | -0.03(-0.25%) |
Oct 01, 2014 | 12.29 | 12.47 | 12.20 | 12.23 | 2,465,480 | -0.04(-0.30%) |
Sep 30, 2014 | 12.44 | 12.45 | 12.22 | 12.26 | 1,220,522 | -0.15(-1.24%) |
Sep 29, 2014 | 12.46 | 12.56 | 12.40 | 12.42 | 865,536 | -0.14(-1.13%) |
Sep 26, 2014 | 12.27 | 12.57 | 12.21 | 12.56 | 679,424 | +0.28(+2.25%) |
Sep 25, 2014 | 12.34 | 12.37 | 12.17 | 12.28 | 737,175 | -0.08(-0.65%) |
Sep 24, 2014 | 12.33 | 12.47 | 12.24 | 12.36 | 1,044,713 | +0.01(+0.05%) |
Sep 23, 2014 | 12.54 | 12.65 | 12.33 | 12.35 | 1,013,188 | -0.22(-1.71%) |
Sep 22, 2014 | 12.91 | 12.94 | 12.54 | 12.57 | 1,259,634 | -0.38(-2.90%) |
Sep 19, 2014 | 12.58 | 13.00 | 12.53 | 12.94 | 3,480,329 | +0.38(+2.98%) |
Sep 18, 2014 | 12.61 | 12.67 | 12.45 | 12.57 | 958,739 | -0.03(-0.24%) |
Sep 17, 2014 | 12.61 | 12.74 | 12.43 | 12.60 | 878,451 | +0.02(+0.20%) |
Sep 16, 2014 | 12.49 | 12.80 | 12.40 | 12.58 | 2,123,076 | +0.73(+6.18%) |
Sep 15, 2014 | 11.83 | 11.92 | 11.78 | 11.84 | 826,278 | +0.03(+0.26%) |
Sep 12, 2014 | 12.37 | 12.37 | 11.75 | 11.81 | 689,710 | -0.56(-4.52%) |
Sep 11, 2014 | 12.30 | 12.39 | 12.22 | 12.37 | 497,405 | +0.04(+0.35%) |
Sep 10, 2014 | 12.37 | 12.40 | 12.16 | 12.33 | 723,164 | -0.08(-0.64%) |
Sep 09, 2014 | 12.42 | 12.45 | 12.26 | 12.41 | 522,437 | -0.04(-0.30%) |
Sep 08, 2014 | 12.40 | 12.45 | 12.32 | 12.45 | 309,126 | +0.01(+0.05%) |
Sep 05, 2014 | 12.27 | 12.46 | 12.27 | 12.44 | 732,871 | +0.14(+1.15%) |
Sep 04, 2014 | 12.40 | 12.47 | 12.29 | 12.30 | 257,756 | -0.09(-0.70%) |
Sep 03, 2014 | 12.40 | 12.47 | 12.32 | 12.39 | 1,175,934 | +0.04(+0.30%) |
Sep 02, 2014 | 12.39 | 12.39 | 12.27 | 12.35 | 346,391 | -0.05(-0.40%) |
Aug 29, 2014 | 12.30 | 12.40 | 12.40 | 12.40 | 312,707 | +0.09(+0.75%) |
Aug 28, 2014 | 12.26 | 12.26 | 12.23 | 12.31 | 453,181 | -0.02(-0.15%) |
Aug 27, 2014 | 12.34 | 12.34 | 12.21 | 12.32 | 299,584 | +0.00(+0.00%) |
Aug 26, 2014 | 12.20 | 12.35 | 12.20 | 12.32 | 449,211 | +0.12(+1.00%) |
Aug 25, 2014 | 12.19 | 12.27 | 12.07 | 12.20 | 463,776 | +0.02(+0.20%) |
Aug 22, 2014 | 12.23 | 12.35 | 12.10 | 12.18 | 1,025,043 | -0.06(-0.50%) |
Aug 21, 2014 | 12.32 | 12.34 | 12.22 | 12.24 | 580,501 | -0.06(-0.50%) |
Aug 20, 2014 | 12.31 | 12.41 | 12.27 | 12.30 | 464,582 | -0.03(-0.25%) |
Aug 19, 2014 | 12.23 | 12.42 | 12.16 | 12.33 | 715,305 | +0.12(+1.00%) |
Aug 18, 2014 | 12.03 | 12.19 | 12.03 | 12.21 | 498,835 | +0.27(+2.24%) |
Aug 15, 2014 | 12.14 | 12.14 | 11.89 | 11.94 | 545,066 | -0.12(-0.96%) |
Aug 14, 2014 | 12.06 | 12.12 | 12.01 | 12.06 | 394,182 | +0.01(+0.05%) |
Aug 13, 2014 | 11.95 | 12.10 | 11.93 | 12.05 | 254,137 | +0.15(+1.23%) |
Aug 12, 2014 | 12.00 | 12.08 | 11.85 | 11.90 | 390,281 | -0.16(-1.31%) |
Aug 11, 2014 | 11.90 | 12.12 | 11.87 | 12.06 | 753,316 | +0.19(+1.59%) |
Aug 08, 2014 | 11.64 | 11.91 | 11.61 | 11.87 | 1,139,871 | +0.24(+2.09%) |
Aug 07, 2014 | 11.51 | 11.76 | 11.47 | 11.63 | 991,460 | +0.14(+1.22%) |
Aug 06, 2014 | 11.51 | 11.63 | 11.43 | 11.49 | 1,197,543 | -0.12(-1.05%) |
Aug 05, 2014 | 11.56 | 11.79 | 11.53 | 11.61 | 1,034,018 | -0.02(-0.16%) |
Aug 04, 2014 | 11.63 | 11.64 | 11.44 | 11.63 | 1,199,466 | -0.01(-0.10%) |
Aug 01, 2014 | 11.73 | 11.76 | 11.48 | 11.64 | 1,548,977 | -0.07(-0.57%) |
Jul 31, 2014 | 11.74 | 11.87 | 11.68 | 11.71 | 1,248,870 | -0.16(-1.33%) |
Jul 30, 2014 | 12.06 | 12.13 | 11.78 | 11.87 | 2,256,879 | +0.26(+2.26%) |
Jul 29, 2014 | 11.62 | 11.68 | 11.55 | 11.61 | 595,743 | +0.00(+0.00%) |
Jul 28, 2014 | 11.56 | 11.65 | 11.56 | 11.61 | 425,663 | +0.05(+0.47%) |
Jul 25, 2014 | 11.59 | 11.68 | 11.54 | 11.55 | 660,996 | -0.08(-0.68%) |
Jul 24, 2014 | 11.84 | 11.88 | 11.59 | 11.63 | 1,375,191 | -0.21(-1.75%) |
Jul 23, 2014 | 11.77 | 11.85 | 11.71 | 11.84 | 619,152 | +0.09(+0.73%) |
Jul 22, 2014 | 11.78 | 11.81 | 11.68 | 11.75 | 532,445 | +0.02(+0.21%) |
Jul 21, 2014 | 11.75 | 11.80 | 11.68 | 11.73 | 920,616 | +0.02(+0.16%) |
Jul 18, 2014 | 11.57 | 11.76 | 11.56 | 11.71 | 622,251 | +0.13(+1.16%) |
Jul 17, 2014 | 11.60 | 11.62 | 11.51 | 11.57 | 1,017,297 | -0.07(-0.58%) |
Jul 16, 2014 | 11.68 | 11.68 | 11.58 | 11.64 | 357,544 | +0.02(+0.21%) |
Jul 15, 2014 | 11.68 | 11.75 | 11.54 | 11.62 | 1,159,601 | -0.04(-0.37%) |
Jul 14, 2014 | 11.82 | 11.85 | 11.64 | 11.66 | 852,666 | -0.16(-1.39%) |
Jul 11, 2014 | 11.84 | 11.93 | 11.79 | 11.82 | 1,609,605 | -0.05(-0.41%) |
Jul 10, 2014 | 11.63 | 11.89 | 11.62 | 11.87 | 1,186,345 | +0.10(+0.88%) |
Jul 09, 2014 | 11.67 | 11.78 | 11.56 | 11.77 | 1,282,792 | +0.12(+0.99%) |
Jul 08, 2014 | 11.53 | 11.70 | 11.50 | 11.65 | 843,832 | +0.10(+0.90%) |
Jul 07, 2014 | 11.48 | 11.60 | 11.45 | 11.55 | 768,996 | +0.09(+0.74%) |
Jul 03, 2014 | 11.48 | 11.47 | 11.47 | 11.47 | 441,469 | -0.04(-0.37%) |
Jul 02, 2014 | 11.48 | 11.62 | 11.42 | 11.51 | 616,856 | -0.01(-0.05%) |
Jul 01, 2014 | 11.43 | 11.59 | 11.41 | 11.51 | 831,345 | +0.05(+0.48%) |
Jun 30, 2014 | 11.26 | 11.47 | 11.23 | 11.46 | 837,164 | +0.05(+0.48%) |
Jun 27, 2014 | 11.20 | 11.40 | 11.20 | 11.40 | 803,167 | +0.11(+0.97%) |
Jun 26, 2014 | 11.25 | 11.31 | 11.16 | 11.29 | 855,984 | +0.01(+0.11%) |
Jun 25, 2014 | 11.10 | 11.30 | 11.09 | 11.28 | 1,142,830 | +0.13(+1.15%) |
Jun 24, 2014 | 11.07 | 11.19 | 11.04 | 11.15 | 935,018 | +0.03(+0.27%) |
Jun 23, 2014 | 11.22 | 11.36 | 11.07 | 11.12 | 1,750,408 | -0.10(-0.92%) |
Jun 20, 2014 | 10.96 | 11.24 | 10.88 | 11.23 | 1,941,795 | +0.31(+2.85%) |
Jun 19, 2014 | 10.83 | 10.94 | 10.78 | 10.92 | 578,377 | +0.09(+0.84%) |
Jun 18, 2014 | 10.49 | 10.89 | 10.44 | 10.83 | 1,365,722 | +0.34(+3.25%) |
Jun 17, 2014 | 10.53 | 10.55 | 10.40 | 10.48 | 908,124 | -0.02(-0.23%) |
Jun 16, 2014 | 10.61 | 10.62 | 10.42 | 10.51 | 788,004 | -0.09(-0.80%) |
Jun 13, 2014 | 10.64 | 10.65 | 10.45 | 10.59 | 362,009 | +0.01(+0.06%) |
Jun 12, 2014 | 10.64 | 10.69 | 10.48 | 10.59 | 324,673 | -0.07(-0.69%) |
Jun 11, 2014 | 10.67 | 10.69 | 10.55 | 10.66 | 803,408 | -0.01(-0.06%) |
Jun 10, 2014 | 10.75 | 10.83 | 10.63 | 10.67 | 892,763 | -0.30(-2.72%) |
Jun 06, 2014 | 11.02 | 11.08 | 10.97 | 10.97 | 557,688 | +0.01(+0.11%) |
Jun 05, 2014 | 10.73 | 10.99 | 10.62 | 10.95 | 899,429 | +0.26(+2.45%) |
Jun 04, 2014 | 10.92 | 10.95 | 10.62 | 10.69 | 1,513,985 | -0.23(-2.12%) |
Jun 03, 2014 | 10.96 | 11.03 | 10.86 | 10.92 | 486,974 | -0.09(-0.77%) |