Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 11.22 | 11.22 | 11.01 | 11.04 | 1,624,674 | -0.18(-1.62%) |
Aug 28, 2015 | 11.23 | 11.25 | 11.05 | 11.22 | 948,068 | +0.05(+0.41%) |
Aug 27, 2015 | 11.19 | 11.34 | 11.08 | 11.18 | 1,750,472 | +0.11(+0.97%) |
Aug 26, 2015 | 11.12 | 11.12 | 10.75 | 11.07 | 1,957,141 | +0.13(+1.17%) |
Aug 25, 2015 | 11.48 | 11.53 | 10.93 | 10.94 | 1,229,162 | -0.23(-2.07%) |
Aug 24, 2015 | 11.62 | 11.68 | 10.94 | 11.17 | 1,646,989 | -0.79(-6.61%) |
Aug 21, 2015 | 12.04 | 12.17 | 11.93 | 11.97 | 872,380 | -0.23(-1.90%) |
Aug 20, 2015 | 12.25 | 12.31 | 12.11 | 12.20 | 489,302 | -0.11(-0.89%) |
Aug 19, 2015 | 12.33 | 12.36 | 12.22 | 12.31 | 346,565 | -0.09(-0.73%) |
Aug 18, 2015 | 12.36 | 12.45 | 12.33 | 12.40 | 476,496 | -0.01(-0.05%) |
Aug 17, 2015 | 12.27 | 12.42 | 12.26 | 12.40 | 436,283 | +0.09(+0.73%) |
Aug 14, 2015 | 12.31 | 12.40 | 12.26 | 12.31 | 494,984 | -0.03(-0.21%) |
Aug 13, 2015 | 12.35 | 12.41 | 12.24 | 12.34 | 500,813 | -0.08(-0.62%) |
Aug 12, 2015 | 12.40 | 12.44 | 12.27 | 12.42 | 586,685 | -0.03(-0.26%) |
Aug 11, 2015 | 12.35 | 12.51 | 12.29 | 12.45 | 701,334 | +0.07(+0.57%) |
Aug 10, 2015 | 12.34 | 12.40 | 12.27 | 12.38 | 1,203,923 | +0.09(+0.73%) |
Aug 07, 2015 | 12.13 | 12.32 | 12.04 | 12.29 | 773,456 | +0.11(+0.90%) |
Aug 06, 2015 | 12.26 | 12.26 | 11.95 | 12.18 | 619,656 | -0.09(-0.73%) |
Aug 05, 2015 | 12.65 | 12.65 | 12.17 | 12.27 | 1,075,158 | -0.35(-2.80%) |
Aug 04, 2015 | 12.63 | 12.75 | 12.60 | 12.62 | 1,223,042 | -0.05(-0.41%) |
Aug 03, 2015 | 12.64 | 12.70 | 12.57 | 12.67 | 556,958 | +0.05(+0.36%) |
Jul 31, 2015 | 12.56 | 12.69 | 12.55 | 12.63 | 1,101,209 | +0.16(+1.29%) |
Jul 30, 2015 | 12.33 | 12.49 | 12.30 | 12.47 | 1,717,976 | +0.22(+1.78%) |
Jul 29, 2015 | 11.90 | 12.29 | 11.90 | 12.25 | 1,624,659 | +0.42(+3.56%) |
Jul 28, 2015 | 12.14 | 12.23 | 11.81 | 11.83 | 1,925,212 | -0.34(-2.83%) |
Jul 27, 2015 | 12.17 | 12.25 | 11.98 | 12.17 | 2,338,737 | -0.02(-0.16%) |
Jul 24, 2015 | 12.84 | 12.86 | 12.17 | 12.19 | 1,775,310 | -0.58(-4.55%) |
Jul 23, 2015 | 13.06 | 13.07 | 12.70 | 12.77 | 1,030,739 | -0.26(-1.96%) |
Jul 22, 2015 | 13.04 | 13.17 | 13.02 | 13.03 | 544,829 | -0.01(-0.05%) |
Jul 21, 2015 | 13.13 | 13.26 | 13.02 | 13.04 | 699,007 | -0.08(-0.63%) |
Jul 20, 2015 | 13.24 | 13.24 | 13.11 | 13.12 | 617,184 | -0.08(-0.63%) |
Jul 17, 2015 | 13.30 | 13.35 | 13.14 | 13.20 | 1,629,933 | -0.24(-1.81%) |
Jul 16, 2015 | 13.50 | 13.60 | 13.41 | 13.44 | 1,598,433 | +0.03(+0.24%) |
Jul 15, 2015 | 13.46 | 13.48 | 13.37 | 13.41 | 586,725 | -0.12(-0.85%) |
Jul 14, 2015 | 13.41 | 13.54 | 13.36 | 13.53 | 617,305 | +0.14(+1.05%) |
Jul 13, 2015 | 13.39 | 13.58 | 13.32 | 13.39 | 678,338 | +0.05(+0.38%) |
Jul 10, 2015 | 13.23 | 13.41 | 13.14 | 13.34 | 802,152 | +0.21(+1.61%) |
Jul 09, 2015 | 13.22 | 13.37 | 13.10 | 13.12 | 687,496 | -0.02(-0.15%) |
Jul 08, 2015 | 13.23 | 13.34 | 13.11 | 13.14 | 569,429 | -0.13(-1.01%) |
Jul 07, 2015 | 13.17 | 13.32 | 13.14 | 13.28 | 577,038 | +0.15(+1.17%) |
Jul 06, 2015 | 13.11 | 13.24 | 12.98 | 13.12 | 565,953 | +0.07(+0.54%) |
Jul 02, 2015 | 13.01 | 13.05 | 13.05 | 13.05 | 580,298 | +0.12(+0.89%) |
Jul 01, 2015 | 12.82 | 12.95 | 12.68 | 12.94 | 744,510 | +0.16(+1.25%) |
Jun 30, 2015 | 12.89 | 12.90 | 12.71 | 12.78 | 940,461 | -0.01(-0.10%) |
Jun 29, 2015 | 13.00 | 13.18 | 12.79 | 12.79 | 1,009,039 | -0.21(-1.62%) |
Jun 26, 2015 | 13.10 | 13.14 | 12.95 | 13.00 | 1,933,946 | -0.07(-0.53%) |
Jun 25, 2015 | 13.21 | 13.25 | 13.05 | 13.07 | 1,980,135 | -0.29(-2.14%) |
Jun 24, 2015 | 13.40 | 13.43 | 13.29 | 13.36 | 1,988,231 | -0.04(-0.33%) |
Jun 23, 2015 | 13.33 | 13.40 | 13.19 | 13.40 | 1,149,071 | +0.06(+0.43%) |
Jun 22, 2015 | 13.66 | 13.68 | 13.35 | 13.35 | 827,607 | -0.28(-2.05%) |
Jun 19, 2015 | 13.69 | 13.74 | 13.52 | 13.62 | 1,046,476 | -0.11(-0.83%) |
Jun 18, 2015 | 13.30 | 13.74 | 13.30 | 13.74 | 1,467,048 | +0.42(+3.15%) |
Jun 17, 2015 | 13.26 | 13.35 | 13.19 | 13.32 | 775,791 | +0.08(+0.62%) |
Jun 16, 2015 | 13.28 | 13.28 | 13.13 | 13.24 | 1,186,889 | +0.00(+0.00%) |
Jun 15, 2015 | 13.47 | 13.55 | 13.15 | 13.24 | 1,334,896 | -0.24(-1.79%) |
Jun 12, 2015 | 13.40 | 13.49 | 13.31 | 13.48 | 502,292 | +0.08(+0.57%) |
Jun 11, 2015 | 13.54 | 13.63 | 13.35 | 13.40 | 654,611 | -0.08(-0.57%) |
Jun 10, 2015 | 13.35 | 13.57 | 13.31 | 13.48 | 558,371 | +0.13(+0.95%) |
Jun 09, 2015 | 13.40 | 13.42 | 13.16 | 13.35 | 726,850 | -0.05(-0.38%) |
Jun 08, 2015 | 13.38 | 13.53 | 13.28 | 13.40 | 645,086 | +0.04(+0.29%) |
Jun 05, 2015 | 13.45 | 13.53 | 13.33 | 13.36 | 839,896 | -0.17(-1.22%) |
Jun 04, 2015 | 13.50 | 13.63 | 13.47 | 13.53 | 1,051,076 | +0.03(+0.24%) |
Jun 03, 2015 | 13.60 | 13.62 | 13.47 | 13.50 | 963,812 | -0.10(-0.75%) |
Jun 02, 2015 | 13.69 | 13.80 | 13.57 | 13.60 | 939,934 | -0.10(-0.70%) |
Jun 01, 2015 | 13.55 | 13.83 | 13.54 | 13.69 | 1,045,820 | +0.16(+1.17%) |
May 29, 2015 | 13.72 | 13.85 | 13.52 | 13.54 | 1,323,753 | -0.16(-1.16%) |
May 28, 2015 | 13.89 | 13.94 | 13.68 | 13.69 | 880,911 | -0.19(-1.37%) |
May 27, 2015 | 13.71 | 13.95 | 13.67 | 13.89 | 630,516 | +0.20(+1.45%) |
May 26, 2015 | 13.78 | 13.79 | 13.59 | 13.69 | 689,649 | -0.10(-0.73%) |
May 22, 2015 | 13.73 | 13.79 | 13.79 | 13.79 | 572,458 | +0.05(+0.37%) |
May 21, 2015 | 13.96 | 13.98 | 13.66 | 13.74 | 683,826 | -0.20(-1.45%) |
May 20, 2015 | 14.09 | 14.14 | 13.93 | 13.94 | 636,489 | -0.07(-0.50%) |
May 19, 2015 | 14.07 | 14.12 | 13.94 | 14.01 | 653,778 | -0.01(-0.09%) |
May 18, 2015 | 14.03 | 14.08 | 13.91 | 14.02 | 629,726 | -0.01(-0.09%) |
May 15, 2015 | 13.81 | 14.10 | 13.78 | 14.03 | 1,341,974 | +0.28(+2.07%) |
May 14, 2015 | 13.61 | 13.83 | 13.58 | 13.75 | 905,037 | +0.22(+1.64%) |
May 13, 2015 | 13.67 | 13.84 | 13.52 | 13.53 | 848,243 | -0.10(-0.74%) |
May 12, 2015 | 13.52 | 13.72 | 13.34 | 13.63 | 639,352 | +0.04(+0.28%) |
May 11, 2015 | 13.91 | 14.06 | 13.56 | 13.59 | 1,038,550 | -0.32(-2.32%) |
May 08, 2015 | 13.89 | 14.14 | 13.85 | 13.91 | 1,088,094 | +0.22(+1.62%) |
May 07, 2015 | 13.51 | 13.81 | 13.42 | 13.69 | 1,150,564 | +0.35(+2.61%) |
May 06, 2015 | 13.49 | 13.59 | 13.25 | 13.35 | 958,402 | -0.20(-1.45%) |
May 05, 2015 | 13.78 | 13.83 | 13.30 | 13.54 | 930,134 | -0.26(-1.88%) |
May 04, 2015 | 13.72 | 13.90 | 13.71 | 13.80 | 543,087 | +0.11(+0.79%) |
May 01, 2015 | 13.79 | 14.00 | 13.66 | 13.69 | 766,802 | -0.04(-0.32%) |
Apr 30, 2015 | 13.94 | 13.98 | 13.71 | 13.74 | 750,882 | -0.21(-1.50%) |
Apr 29, 2015 | 14.06 | 14.13 | 13.92 | 13.95 | 686,087 | -0.21(-1.52%) |
Apr 28, 2015 | 14.09 | 14.24 | 14.06 | 14.16 | 343,138 | +0.10(+0.73%) |
Apr 27, 2015 | 14.22 | 14.38 | 14.03 | 14.06 | 651,164 | -0.11(-0.75%) |
Apr 24, 2015 | 14.08 | 14.30 | 14.08 | 14.17 | 703,488 | +0.09(+0.67%) |
Apr 23, 2015 | 13.91 | 14.08 | 13.84 | 14.07 | 564,718 | +0.17(+1.22%) |
Apr 22, 2015 | 13.88 | 13.92 | 13.77 | 13.90 | 562,934 | +0.01(+0.09%) |
Apr 21, 2015 | 14.06 | 14.15 | 13.86 | 13.89 | 704,107 | -0.11(-0.76%) |
Apr 20, 2015 | 13.95 | 14.02 | 13.87 | 14.00 | 710,011 | +0.08(+0.54%) |
Apr 17, 2015 | 14.07 | 14.10 | 13.82 | 13.92 | 1,076,422 | -0.22(-1.56%) |
Apr 16, 2015 | 14.13 | 14.26 | 14.07 | 14.14 | 429,713 | -0.01(-0.04%) |
Apr 15, 2015 | 14.19 | 14.28 | 14.13 | 14.15 | 385,559 | -0.09(-0.62%) |
Apr 14, 2015 | 14.13 | 14.32 | 14.13 | 14.23 | 499,422 | +0.16(+1.16%) |
Apr 13, 2015 | 14.06 | 14.20 | 14.06 | 14.07 | 602,109 | +0.03(+0.18%) |
Apr 10, 2015 | 14.05 | 14.28 | 14.01 | 14.05 | 941,241 | +0.01(+0.04%) |
Apr 09, 2015 | 14.70 | 14.73 | 13.99 | 14.04 | 723,159 | -0.66(-4.49%) |
Apr 08, 2015 | 14.61 | 14.74 | 14.60 | 14.70 | 400,605 | +0.11(+0.73%) |
Apr 07, 2015 | 14.91 | 14.91 | 14.52 | 14.59 | 698,143 | -0.31(-2.11%) |
Apr 06, 2015 | 14.83 | 14.98 | 14.81 | 14.91 | 1,401,726 | +0.08(+0.51%) |
Apr 02, 2015 | 14.68 | 14.83 | 14.83 | 14.83 | 766,928 | +0.09(+0.60%) |
Apr 01, 2015 | 14.76 | 14.90 | 14.52 | 14.74 | 706,491 | -0.05(-0.34%) |
Mar 31, 2015 | 14.87 | 14.91 | 14.69 | 14.79 | 846,216 | -0.10(-0.68%) |
Mar 30, 2015 | 14.86 | 14.95 | 14.76 | 14.89 | 456,783 | +0.09(+0.60%) |
Mar 27, 2015 | 14.84 | 14.91 | 14.72 | 14.81 | 466,926 | +0.01(+0.05%) |
Mar 26, 2015 | 14.94 | 15.08 | 14.76 | 14.80 | 554,664 | -0.23(-1.54%) |
Mar 25, 2015 | 15.43 | 15.61 | 14.97 | 15.03 | 687,646 | -0.41(-2.64%) |
Mar 24, 2015 | 15.62 | 15.69 | 15.38 | 15.44 | 724,118 | -0.18(-1.16%) |
Mar 23, 2015 | 15.43 | 15.68 | 15.42 | 15.62 | 864,594 | +0.21(+1.34%) |
Mar 20, 2015 | 15.14 | 15.46 | 15.09 | 15.41 | 1,187,273 | +0.35(+2.33%) |
Mar 19, 2015 | 14.99 | 15.21 | 14.86 | 15.06 | 527,962 | +0.00(+0.00%) |
Mar 18, 2015 | 14.78 | 15.10 | 14.57 | 15.06 | 698,692 | +0.24(+1.60%) |
Mar 17, 2015 | 14.72 | 14.86 | 14.59 | 14.82 | 376,168 | +0.11(+0.72%) |
Mar 16, 2015 | 14.57 | 14.76 | 14.57 | 14.72 | 648,958 | +0.15(+1.03%) |
Mar 13, 2015 | 14.64 | 14.72 | 14.49 | 14.57 | 612,202 | -0.07(-0.47%) |
Mar 12, 2015 | 14.63 | 14.77 | 14.55 | 14.64 | 931,133 | +0.10(+0.69%) |
Mar 11, 2015 | 14.55 | 14.62 | 14.46 | 14.54 | 1,167,788 | -0.02(-0.13%) |
Mar 10, 2015 | 14.30 | 14.59 | 14.27 | 14.55 | 1,283,923 | +0.19(+1.35%) |
Mar 09, 2015 | 14.39 | 14.44 | 13.95 | 14.36 | 1,222,915 | +0.01(+0.09%) |
Mar 06, 2015 | 14.70 | 14.70 | 14.20 | 14.35 | 759,939 | -0.47(-3.17%) |
Mar 05, 2015 | 15.02 | 15.08 | 14.80 | 14.82 | 877,477 | -0.14(-0.96%) |
Mar 04, 2015 | 15.26 | 15.31 | 14.67 | 14.96 | 1,105,920 | -0.35(-2.29%) |
Mar 03, 2015 | 15.54 | 15.64 | 15.18 | 15.31 | 1,168,035 | -0.31(-1.96%) |
Mar 02, 2015 | 15.63 | 15.90 | 15.60 | 15.62 | 646,581 | +0.00(+0.00%) |
Feb 27, 2015 | 15.46 | 15.64 | 15.32 | 15.62 | 488,441 | +0.16(+1.01%) |
Feb 26, 2015 | 15.46 | 15.55 | 15.34 | 15.46 | 449,052 | +0.02(+0.12%) |
Feb 25, 2015 | 15.66 | 15.78 | 15.43 | 15.44 | 594,301 | -0.19(-1.23%) |
Feb 24, 2015 | 16.00 | 16.05 | 15.54 | 15.64 | 607,985 | -0.45(-2.79%) |
Feb 23, 2015 | 15.60 | 16.25 | 15.60 | 16.08 | 707,516 | +0.19(+1.18%) |
Feb 20, 2015 | 15.86 | 16.08 | 15.84 | 15.90 | 426,418 | +0.06(+0.39%) |
Feb 19, 2015 | 15.81 | 15.95 | 15.70 | 15.84 | 430,858 | -0.06(-0.35%) |
Feb 18, 2015 | 15.87 | 15.91 | 15.64 | 15.89 | 481,164 | +0.01(+0.04%) |
Feb 17, 2015 | 15.85 | 15.99 | 15.82 | 15.89 | 579,142 | +0.00(+0.00%) |
Feb 13, 2015 | 15.95 | 15.89 | 15.89 | 15.89 | 264,921 | -0.07(-0.43%) |
Feb 12, 2015 | 15.74 | 16.01 | 15.68 | 15.95 | 404,338 | +0.27(+1.75%) |
Feb 11, 2015 | 15.76 | 15.88 | 15.27 | 15.68 | 459,916 | -0.12(-0.75%) |
Feb 10, 2015 | 15.97 | 16.00 | 15.61 | 15.80 | 444,523 | -0.06(-0.35%) |
Feb 09, 2015 | 16.09 | 16.22 | 15.76 | 15.85 | 646,117 | -0.20(-1.24%) |
Feb 06, 2015 | 16.89 | 16.97 | 16.00 | 16.05 | 878,290 | -0.84(-4.94%) |
Feb 05, 2015 | 16.71 | 16.96 | 16.67 | 16.89 | 1,425,615 | +0.19(+1.12%) |
Feb 04, 2015 | 16.58 | 16.75 | 16.51 | 16.70 | 641,449 | +0.09(+0.56%) |
Feb 03, 2015 | 16.12 | 16.63 | 16.00 | 16.61 | 520,964 | +0.43(+2.66%) |
Feb 02, 2015 | 16.41 | 16.41 | 15.87 | 16.18 | 653,829 | -0.15(-0.92%) |
Jan 30, 2015 | 16.75 | 16.85 | 16.31 | 16.33 | 455,858 | -0.50(-2.96%) |
Jan 29, 2015 | 16.71 | 16.84 | 16.58 | 16.83 | 408,690 | +0.06(+0.37%) |
Jan 28, 2015 | 17.06 | 17.21 | 16.72 | 16.76 | 331,649 | -0.15(-0.88%) |
Jan 27, 2015 | 16.72 | 17.00 | 16.72 | 16.91 | 582,080 | +0.12(+0.74%) |
Jan 26, 2015 | 16.73 | 16.84 | 16.63 | 16.79 | 464,997 | +0.06(+0.37%) |
Jan 23, 2015 | 16.78 | 16.82 | 16.65 | 16.73 | 380,067 | +0.00(+0.00%) |
Jan 22, 2015 | 16.51 | 16.76 | 16.43 | 16.73 | 533,247 | +0.34(+2.05%) |
Jan 21, 2015 | 16.19 | 16.43 | 16.08 | 16.39 | 451,839 | +0.16(+0.99%) |
Jan 20, 2015 | 16.71 | 16.71 | 16.17 | 16.23 | 473,016 | -0.44(-2.64%) |
Jan 16, 2015 | 16.24 | 16.68 | 16.20 | 16.67 | 1,132,018 | +0.34(+2.09%) |
Jan 15, 2015 | 16.31 | 16.36 | 16.08 | 16.33 | 702,633 | -0.15(-0.90%) |
Jan 14, 2015 | 16.12 | 16.54 | 16.11 | 16.48 | 716,375 | +0.21(+1.30%) |
Jan 13, 2015 | 16.29 | 16.47 | 16.12 | 16.27 | 605,601 | +0.02(+0.15%) |
Jan 12, 2015 | 16.13 | 16.26 | 16.09 | 16.24 | 524,211 | +0.13(+0.81%) |
Jan 09, 2015 | 15.94 | 16.21 | 15.87 | 16.11 | 925,118 | +0.11(+0.66%) |
Jan 08, 2015 | 15.81 | 16.01 | 15.62 | 16.01 | 574,294 | +0.31(+1.98%) |
Jan 07, 2015 | 15.44 | 15.71 | 15.30 | 15.70 | 663,407 | +0.32(+2.06%) |
Jan 06, 2015 | 15.47 | 15.66 | 15.34 | 15.38 | 896,841 | -0.04(-0.24%) |
Jan 05, 2015 | 15.24 | 15.45 | 15.17 | 15.42 | 1,396,232 | +0.12(+0.81%) |
Jan 02, 2015 | 15.27 | 15.36 | 15.15 | 15.29 | 319,667 | +0.09(+0.57%) |
Dec 31, 2014 | 15.41 | 15.21 | 15.21 | 15.21 | 360,279 | -0.22(-1.45%) |
Dec 30, 2014 | 15.44 | 15.52 | 15.34 | 15.43 | 457,696 | -0.09(-0.56%) |
Dec 29, 2014 | 15.40 | 15.55 | 15.39 | 15.52 | 360,032 | +0.07(+0.44%) |
Dec 26, 2014 | 15.39 | 15.46 | 15.27 | 15.45 | 263,311 | +0.13(+0.85%) |
Dec 24, 2014 | 15.42 | 15.32 | 15.32 | 15.32 | 290,338 | -0.10(-0.64%) |
Dec 23, 2014 | 15.44 | 15.46 | 15.24 | 15.42 | 503,838 | +0.00(+0.00%) |
Dec 22, 2014 | 15.23 | 15.42 | 15.21 | 15.42 | 639,159 | +0.20(+1.30%) |
Dec 19, 2014 | 14.89 | 15.26 | 14.89 | 15.22 | 1,490,639 | -0.04(-0.24%) |
Dec 18, 2014 | 15.57 | 15.57 | 15.22 | 15.26 | 660,389 | -0.23(-1.48%) |
Dec 17, 2014 | 15.01 | 15.50 | 14.95 | 15.48 | 622,456 | +0.48(+3.17%) |
Dec 16, 2014 | 14.90 | 15.08 | 14.77 | 15.01 | 627,364 | +0.09(+0.62%) |
Dec 15, 2014 | 15.23 | 15.24 | 14.69 | 14.92 | 1,049,426 | -0.32(-2.07%) |
Dec 12, 2014 | 15.06 | 15.28 | 15.05 | 15.23 | 1,096,679 | +0.06(+0.41%) |
Dec 11, 2014 | 15.08 | 15.27 | 14.97 | 15.17 | 650,124 | +0.08(+0.53%) |
Dec 10, 2014 | 14.87 | 15.13 | 14.84 | 15.09 | 608,151 | +0.25(+1.71%) |
Dec 09, 2014 | 14.56 | 14.89 | 14.52 | 14.84 | 627,706 | +0.17(+1.14%) |
Dec 08, 2014 | 14.66 | 14.82 | 14.53 | 14.67 | 499,797 | +0.01(+0.04%) |
Dec 05, 2014 | 14.72 | 14.81 | 14.53 | 14.66 | 616,699 | -0.17(-1.17%) |
Dec 04, 2014 | 14.74 | 15.03 | 14.64 | 14.84 | 636,908 | +0.12(+0.80%) |
Dec 03, 2014 | 14.75 | 14.88 | 14.69 | 14.72 | 410,759 | -0.07(-0.50%) |
Dec 02, 2014 | 14.66 | 14.84 | 14.60 | 14.79 | 334,899 | +0.14(+0.93%) |
Dec 01, 2014 | 14.71 | 14.74 | 14.58 | 14.66 | 456,597 | -0.07(-0.50%) |
Nov 28, 2014 | 14.82 | 14.97 | 14.73 | 14.73 | 220,612 | -0.11(-0.75%) |
Nov 26, 2014 | 14.79 | 14.84 | 14.84 | 14.84 | 252,144 | +0.06(+0.42%) |
Nov 25, 2014 | 14.51 | 14.89 | 14.45 | 14.78 | 638,303 | +0.32(+2.18%) |
Nov 24, 2014 | 14.48 | 14.64 | 14.42 | 14.46 | 611,130 | +0.01(+0.04%) |
Nov 21, 2014 | 14.70 | 14.73 | 14.46 | 14.46 | 334,160 | -0.10(-0.68%) |
Nov 20, 2014 | 14.42 | 14.58 | 14.36 | 14.56 | 621,870 | +0.12(+0.85%) |
Nov 19, 2014 | 14.64 | 14.70 | 14.30 | 14.43 | 365,508 | -0.18(-1.22%) |
Nov 18, 2014 | 14.53 | 14.66 | 14.53 | 14.61 | 432,814 | +0.10(+0.72%) |
Nov 17, 2014 | 14.56 | 14.67 | 14.41 | 14.51 | 414,813 | -0.09(-0.59%) |
Nov 14, 2014 | 14.70 | 14.74 | 14.54 | 14.59 | 341,897 | -0.10(-0.67%) |
Nov 13, 2014 | 14.77 | 14.85 | 14.64 | 14.69 | 578,259 | -0.04(-0.25%) |
Nov 12, 2014 | 14.84 | 14.89 | 14.67 | 14.73 | 383,641 | -0.12(-0.83%) |
Nov 11, 2014 | 14.91 | 15.00 | 14.81 | 14.85 | 727,945 | -0.09(-0.58%) |
Nov 10, 2014 | 15.14 | 15.21 | 14.86 | 14.94 | 743,963 | -0.22(-1.46%) |
Nov 07, 2014 | 15.38 | 15.38 | 15.10 | 15.16 | 732,592 | -0.22(-1.40%) |
Nov 06, 2014 | 15.38 | 15.50 | 15.34 | 15.38 | 1,191,338 | +0.01(+0.04%) |
Nov 05, 2014 | 15.34 | 15.54 | 15.22 | 15.37 | 542,774 | +0.03(+0.20%) |
Nov 04, 2014 | 15.29 | 15.34 | 15.12 | 15.34 | 858,174 | +0.11(+0.73%) |
Nov 03, 2014 | 14.99 | 15.23 | 14.90 | 15.23 | 940,291 | +0.22(+1.48%) |
Oct 31, 2014 | 14.91 | 15.09 | 14.88 | 15.01 | 2,363,805 | +0.12(+0.83%) |
Oct 30, 2014 | 14.71 | 14.89 | 14.65 | 14.88 | 1,128,254 | +0.16(+1.09%) |
Oct 29, 2014 | 14.62 | 14.73 | 14.50 | 14.72 | 972,769 | +0.07(+0.46%) |
Oct 28, 2014 | 14.57 | 14.66 | 14.49 | 14.66 | 682,063 | +0.09(+0.63%) |
Oct 27, 2014 | 14.42 | 14.59 | 14.45 | 14.56 | 634,654 | +0.11(+0.76%) |
Oct 24, 2014 | 14.50 | 14.51 | 14.36 | 14.45 | 1,340,010 | +0.01(+0.08%) |
Oct 23, 2014 | 14.39 | 14.50 | 14.32 | 14.44 | 1,058,356 | +0.18(+1.24%) |
Oct 22, 2014 | 14.31 | 14.36 | 14.22 | 14.26 | 699,373 | +0.03(+0.21%) |
Oct 21, 2014 | 13.96 | 14.26 | 13.96 | 14.23 | 1,247,597 | +0.29(+2.06%) |
Oct 20, 2014 | 13.62 | 13.96 | 13.62 | 13.95 | 885,548 | +0.26(+1.92%) |
Oct 17, 2014 | 13.82 | 13.88 | 13.54 | 13.68 | 934,779 | +0.01(+0.04%) |
Oct 16, 2014 | 13.46 | 13.71 | 13.35 | 13.68 | 1,054,480 | +0.14(+1.04%) |
Oct 15, 2014 | 12.98 | 13.59 | 12.92 | 13.54 | 5,781,986 | +0.04(+0.32%) |
Oct 14, 2014 | 13.06 | 13.59 | 13.01 | 13.49 | 707,327 | +0.49(+3.77%) |
Oct 13, 2014 | 12.96 | 13.14 | 12.92 | 13.00 | 416,889 | +0.04(+0.33%) |
Oct 10, 2014 | 12.96 | 13.15 | 12.89 | 12.96 | 544,181 | +0.01(+0.09%) |
Oct 09, 2014 | 13.09 | 13.16 | 12.94 | 12.95 | 422,422 | -0.15(-1.17%) |
Oct 08, 2014 | 12.74 | 13.11 | 12.71 | 13.10 | 1,068,541 | +0.36(+2.79%) |
Oct 07, 2014 | 12.79 | 12.85 | 12.72 | 12.75 | 839,933 | -0.07(-0.53%) |
Oct 06, 2014 | 12.78 | 12.90 | 12.73 | 12.81 | 433,130 | +0.06(+0.43%) |
Oct 03, 2014 | 12.79 | 12.88 | 12.67 | 12.76 | 1,646,407 | +0.06(+0.43%) |
Oct 02, 2014 | 12.80 | 12.89 | 12.64 | 12.70 | 1,207,734 | -0.09(-0.67%) |
Oct 01, 2014 | 12.73 | 12.83 | 12.65 | 12.79 | 853,595 | +0.11(+0.87%) |
Sep 30, 2014 | 12.94 | 13.00 | 12.67 | 12.68 | 824,027 | -0.29(-2.22%) |
Sep 29, 2014 | 12.81 | 12.97 | 12.75 | 12.97 | 439,682 | +0.07(+0.52%) |
Sep 26, 2014 | 12.70 | 12.92 | 12.69 | 12.90 | 718,530 | +0.26(+2.03%) |
Sep 25, 2014 | 12.70 | 12.76 | 12.53 | 12.64 | 993,616 | -0.05(-0.43%) |
Sep 24, 2014 | 12.89 | 12.90 | 12.67 | 12.70 | 631,874 | -0.12(-0.95%) |
Sep 23, 2014 | 13.00 | 13.03 | 12.79 | 12.82 | 1,214,846 | -0.18(-1.41%) |
Sep 22, 2014 | 13.17 | 13.17 | 12.94 | 13.00 | 762,319 | -0.17(-1.29%) |
Sep 19, 2014 | 13.15 | 13.24 | 13.03 | 13.17 | 2,463,529 | +0.04(+0.28%) |
Sep 18, 2014 | 13.26 | 13.31 | 13.13 | 13.13 | 642,517 | -0.11(-0.83%) |
Sep 17, 2014 | 13.24 | 13.34 | 13.13 | 13.24 | 1,004,852 | +0.02(+0.14%) |
Sep 16, 2014 | 13.25 | 13.31 | 13.14 | 13.23 | 678,834 | -0.04(-0.28%) |
Sep 15, 2014 | 13.49 | 13.74 | 13.25 | 13.26 | 584,100 | -0.28(-2.07%) |
Sep 12, 2014 | 14.05 | 14.13 | 13.48 | 13.54 | 873,968 | -0.56(-3.97%) |
Sep 11, 2014 | 14.01 | 14.11 | 13.95 | 14.10 | 387,767 | +0.09(+0.65%) |
Sep 10, 2014 | 14.19 | 14.21 | 13.97 | 14.01 | 325,204 | -0.23(-1.58%) |
Sep 09, 2014 | 14.36 | 14.44 | 14.21 | 14.24 | 358,242 | -0.10(-0.72%) |
Sep 08, 2014 | 14.38 | 14.41 | 14.31 | 14.34 | 217,100 | -0.04(-0.30%) |
Sep 05, 2014 | 14.36 | 14.43 | 14.30 | 14.38 | 280,967 | +0.04(+0.30%) |
Sep 04, 2014 | 14.46 | 14.46 | 14.29 | 14.34 | 353,018 | -0.04(-0.30%) |
Sep 03, 2014 | 14.36 | 14.46 | 14.30 | 14.38 | 713,806 | +0.08(+0.55%) |