Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.74 | 11.75 | 11.73 | 11.75 | 7,699 | -0.02(-0.17%) |
Feb 26, 2015 | 11.75 | 11.80 | 11.74 | 11.77 | 4,085 | -0.21(-1.75%) |
Feb 25, 2015 | 11.97 | 12.00 | 11.97 | 11.98 | 29,518 | -0.04(-0.33%) |
Feb 24, 2015 | 11.90 | 12.02 | 11.90 | 12.02 | 7,300 | -0.01(-0.08%) |
Feb 23, 2015 | 12.05 | 12.09 | 12.01 | 12.03 | 11,519 | -0.07(-0.58%) |
Feb 20, 2015 | 12.13 | 12.13 | 11.93 | 12.10 | 9,588 | +0.04(+0.33%) |
Feb 19, 2015 | 12.00 | 12.06 | 12.00 | 12.06 | 10,397 | +0.13(+1.13%) |
Feb 18, 2015 | 11.88 | 11.93 | 11.80 | 11.93 | 15,337 | +0.07(+0.58%) |
Feb 17, 2015 | 11.70 | 11.90 | 11.70 | 11.86 | 6,567 | +0.23(+1.94%) |
Feb 13, 2015 | 11.63 | 11.63 | 11.63 | 0 | +0.04(+0.35%) | |
Feb 12, 2015 | 11.49 | 11.60 | 11.49 | 11.59 | 10,506 | -0.12(-1.02%) |
Feb 11, 2015 | 11.60 | 11.71 | 11.60 | 11.71 | 4,337 | +0.44(+3.90%) |
Feb 10, 2015 | 11.32 | 11.32 | 11.21 | 11.27 | 10,115 | +0.02(+0.18%) |
Feb 09, 2015 | 11.32 | 11.32 | 11.25 | 11.25 | 4,245 | -0.15(-1.32%) |
Feb 06, 2015 | 11.43 | 11.47 | 11.33 | 11.40 | 8,021 | +0.01(+0.09%) |
Feb 05, 2015 | 11.34 | 11.39 | 11.34 | 11.39 | 1,137 | +0.02(+0.18%) |
Feb 04, 2015 | 11.34 | 11.40 | 11.32 | 11.37 | 6,170 | +0.08(+0.71%) |
Feb 03, 2015 | 11.19 | 11.38 | 11.18 | 11.29 | 11,015 | +0.04(+0.36%) |
Feb 02, 2015 | 11.20 | 11.25 | 11.16 | 11.25 | 7,649 | +0.24(+2.18%) |
Jan 30, 2015 | 11.10 | 11.10 | 10.96 | 11.01 | 17,328 | -0.20(-1.78%) |
Jan 29, 2015 | 11.05 | 11.21 | 11.05 | 11.21 | 15,675 | +0.19(+1.72%) |
Jan 28, 2015 | 11.10 | 11.10 | 11.00 | 11.02 | 49,661 | -0.17(-1.52%) |
Jan 27, 2015 | 11.17 | 11.21 | 11.17 | 11.19 | 16,913 | +0.14(+1.27%) |
Jan 26, 2015 | 11.12 | 11.15 | 11.01 | 11.05 | 2,278 | -0.04(-0.32%) |
Jan 23, 2015 | 11.10 | 11.10 | 11.07 | 11.09 | 5,918 | -0.11(-0.98%) |
Jan 22, 2015 | 11.20 | 11.30 | 11.19 | 11.20 | 14,644 | -0.14(-1.28%) |
Jan 21, 2015 | 11.42 | 11.43 | 11.34 | 11.34 | 21,245 | +0.13(+1.16%) |
Jan 20, 2015 | 11.12 | 11.24 | 11.11 | 11.21 | 6,329 | -0.06(-0.53%) |
Jan 16, 2015 | 11.27 | 11.27 | 11.27 | 0 | +0.04(+0.35%) | |
Jan 15, 2015 | 11.20 | 11.27 | 11.17 | 11.23 | 11,339 | +0.13(+1.17%) |
Jan 14, 2015 | 11.03 | 11.10 | 10.99 | 11.10 | 5,036 | -0.04(-0.36%) |
Jan 13, 2015 | 11.14 | 0 | +0.03(+0.27%) | |||
Jan 12, 2015 | 11.23 | 11.23 | 11.06 | 11.11 | 5,252 | -0.07(-0.64%) |
Jan 09, 2015 | 11.17 | 11.19 | 11.15 | 11.18 | 6,451 | +0.17(+1.53%) |
Jan 08, 2015 | 10.95 | 11.03 | 10.95 | 11.01 | 21,897 | +0.08(+0.77%) |
Jan 07, 2015 | 10.90 | 10.93 | 10.89 | 10.93 | 1,326 | +0.09(+0.83%) |
Jan 06, 2015 | 10.88 | 10.88 | 10.77 | 10.84 | 16,103 | -0.02(-0.14%) |
Jan 05, 2015 | 10.85 | 10.86 | 10.84 | 10.86 | 7,205 | +0.01(+0.09%) |
Jan 02, 2015 | 10.88 | 10.89 | 10.85 | 10.85 | 5,029 | -0.03(-0.31%) |
Dec 31, 2014 | 10.88 | 10.88 | 10.88 | 0 | -0.02(-0.20%) | |
Dec 30, 2014 | 10.91 | 10.95 | 10.90 | 10.90 | 19,655 | -0.01(-0.09%) |
Dec 29, 2014 | 10.75 | 10.91 | 10.75 | 10.91 | 13,862 | -0.04(-0.32%) |
Dec 26, 2014 | 10.87 | 10.95 | 10.86 | 10.95 | 12,861 | +0.09(+0.83%) |
Dec 24, 2014 | 10.86 | 10.86 | 10.86 | 0 | +0.08(+0.70%) | |
Dec 23, 2014 | 11.00 | 11.00 | 10.77 | 10.78 | 26,735 | -0.09(-0.83%) |
Dec 22, 2014 | 10.88 | 10.88 | 10.87 | 10.87 | 9,009 | +0.05(+0.46%) |
Dec 19, 2014 | 10.81 | 10.83 | 10.76 | 10.82 | 12,515 | +0.29(+2.74%) |
Dec 18, 2014 | 10.57 | 10.57 | 10.52 | 10.53 | 2,854 | -0.01(-0.09%) |
Dec 17, 2014 | 10.44 | 10.63 | 10.44 | 10.54 | 9,010 | +0.13(+1.26%) |
Dec 16, 2014 | 10.53 | 10.41 | 10.41 | 27,969 | +0.06(+0.58%) | |
Dec 15, 2014 | 10.40 | 10.42 | 10.35 | 10.35 | 11,167 | +0.04(+0.34%) |
Dec 12, 2014 | 10.40 | 10.40 | 10.31 | 10.31 | 25,022 | -0.26(-2.41%) |
Dec 11, 2014 | 10.63 | 10.65 | 10.56 | 10.57 | 13,390 | -0.04(-0.38%) |
Dec 10, 2014 | 10.70 | 10.70 | 10.59 | 10.61 | 15,074 | -0.28(-2.57%) |
Dec 09, 2014 | 10.90 | 10.90 | 10.84 | 10.89 | 18,471 | -0.19(-1.74%) |
Dec 08, 2014 | 11.11 | 11.15 | 11.05 | 11.08 | 4,299 | +0.02(+0.21%) |
Dec 05, 2014 | 11.08 | 11.12 | 11.05 | 11.06 | 19,081 | -0.16(-1.43%) |
Dec 04, 2014 | 11.27 | 11.27 | 11.22 | 11.22 | 4,165 | -0.23(-2.01%) |
Dec 03, 2014 | 11.54 | 11.54 | 11.44 | 11.45 | 11,219 | +0.15(+1.33%) |
Dec 02, 2014 | 11.27 | 11.31 | 11.27 | 11.30 | 20,536 | +0.27(+2.40%) |
Dec 01, 2014 | 10.85 | 11.05 | 10.85 | 11.04 | 28,751 | -0.07(-0.68%) |
Nov 28, 2014 | 11.20 | 11.20 | 11.09 | 11.11 | 3,355 | -0.17(-1.51%) |
Nov 26, 2014 | 11.28 | 11.28 | 11.28 | 0 | +0.05(+0.49%) | |
Nov 25, 2014 | 11.35 | 11.35 | 11.22 | 11.22 | 11,164 | -0.24(-2.05%) |
Nov 24, 2014 | 11.59 | 11.59 | 11.35 | 11.46 | 9,581 | +0.09(+0.79%) |
Nov 21, 2014 | 11.51 | 11.52 | 11.36 | 11.37 | 2,842 | -0.01(-0.05%) |
Nov 20, 2014 | 11.31 | 11.40 | 11.31 | 11.38 | 1,240 | -0.07(-0.59%) |
Nov 19, 2014 | 11.48 | 11.48 | 11.44 | 11.44 | 7,725 | -0.08(-0.72%) |
Nov 18, 2014 | 11.59 | 11.59 | 11.53 | 11.53 | 753 | -0.06(-0.55%) |
Nov 17, 2014 | 11.58 | 11.59 | 11.57 | 11.59 | 600 | -0.14(-1.16%) |
Nov 14, 2014 | 11.70 | 11.73 | 11.70 | 11.73 | 1,200 | +0.02(+0.18%) |
Nov 13, 2014 | 11.69 | 11.71 | 11.69 | 11.71 | 1,000 | +0.03(+0.26%) |
Nov 12, 2014 | 11.71 | 11.71 | 11.66 | 11.68 | 1,029 | -0.10(-0.88%) |
Nov 11, 2014 | 11.75 | 11.78 | 11.73 | 11.78 | 7,286 | -0.03(-0.22%) |
Nov 10, 2014 | 11.89 | 11.89 | 11.80 | 11.80 | 5,490 | -0.09(-0.74%) |
Nov 07, 2014 | 11.90 | 11.91 | 11.89 | 11.89 | 1,200 | +0.05(+0.45%) |
Nov 06, 2014 | 11.82 | 11.84 | 11.82 | 11.84 | 2,788 | +0.04(+0.34%) |
Nov 05, 2014 | 11.87 | 11.87 | 11.78 | 11.80 | 1,415 | -0.18(-1.50%) |
Nov 04, 2014 | 11.89 | 11.98 | 11.89 | 11.98 | 2,006 | +0.12(+1.01%) |
Nov 03, 2014 | 11.90 | 11.90 | 11.86 | 11.86 | 3,868 | -0.05(-0.40%) |
Oct 31, 2014 | 11.90 | 11.94 | 11.90 | 11.91 | 2,117 | -0.04(-0.36%) |
Oct 30, 2014 | 11.91 | 11.95 | 11.88 | 11.95 | 3,384 | -0.05(-0.42%) |
Oct 29, 2014 | 12.04 | 12.10 | 12.00 | 12.00 | 3,088 | -0.07(-0.58%) |
Oct 28, 2014 | 11.94 | 12.14 | 11.94 | 12.07 | 3,350 | +0.15(+1.23%) |
Oct 27, 2014 | 11.92 | 11.94 | 11.92 | 11.92 | 1,127 | +0.01(+0.11%) |
Oct 24, 2014 | 11.92 | 11.96 | 11.91 | 11.91 | 1,600 | -0.08(-0.67%) |
Oct 22, 2014 | 11.96 | 11.99 | 11.96 | 11.99 | 1,400 | -0.25(-2.04%) |
Oct 21, 2014 | 12.20 | 12.25 | 12.20 | 12.24 | 8,030 | +0.05(+0.45%) |
Oct 20, 2014 | 12.00 | 12.20 | 12.00 | 12.19 | 21,980 | +0.10(+0.79%) |
Oct 17, 2014 | 11.99 | 12.11 | 11.99 | 12.09 | 4,817 | +0.03(+0.25%) |
Oct 16, 2014 | 11.99 | 12.21 | 11.99 | 12.06 | 13,322 | +0.12(+1.05%) |
Oct 15, 2014 | 11.98 | 11.98 | 11.80 | 11.94 | 3,493 | -0.05(-0.42%) |
Oct 14, 2014 | 12.10 | 12.10 | 11.91 | 11.98 | 7,203 | -0.04(-0.33%) |
Oct 13, 2014 | 11.90 | 12.30 | 11.90 | 12.03 | 49,029 | +0.08(+0.63%) |
Oct 10, 2014 | 11.90 | 12.13 | 11.75 | 11.95 | 7,731 | -0.20(-1.61%) |
Oct 09, 2014 | 12.30 | 12.00 | 12.14 | 5,307 | -0.51(-3.99%) | |
Oct 08, 2014 | 12.16 | 12.67 | 12.16 | 12.65 | 26,609 | +0.39(+3.22%) |
Oct 07, 2014 | 11.19 | 12.40 | 11.19 | 12.26 | 10,249 | +0.10(+0.82%) |
Oct 06, 2014 | 11.70 | 12.35 | 11.70 | 12.15 | 33,591 | +0.02(+0.21%) |
Oct 03, 2014 | 12.26 | 12.26 | 12.13 | 12.13 | 1,143 | -0.24(-1.94%) |
Oct 02, 2014 | 11.96 | 12.74 | 11.96 | 12.37 | 12,218 | +0.27(+2.23%) |
Oct 01, 2014 | 12.14 | 12.14 | 12.05 | 12.10 | 4,149 | +0.10(+0.83%) |
Sep 30, 2014 | 12.41 | 12.41 | 11.95 | 12.00 | 13,236 | -0.14(-1.19%) |
Sep 29, 2014 | 12.25 | 12.34 | 11.84 | 12.14 | 17,529 | -0.51(-3.99%) |
Sep 26, 2014 | 12.01 | 12.65 | 11.98 | 12.65 | 3,880 | +0.50(+4.12%) |
Sep 25, 2014 | 12.09 | 12.20 | 12.06 | 12.15 | 10,170 | -0.04(-0.29%) |
Sep 24, 2014 | 12.17 | 12.25 | 12.17 | 12.19 | 11,476 | +0.00(+0.00%) |
Sep 23, 2014 | 12.43 | 12.43 | 12.17 | 12.19 | 18,571 | -0.05(-0.41%) |
Sep 22, 2014 | 12.50 | 12.50 | 12.22 | 12.23 | 10,084 | +0.02(+0.14%) |
Sep 19, 2014 | 12.25 | 12.35 | 12.19 | 12.22 | 6,168 | -0.33(-2.65%) |
Sep 18, 2014 | 12.50 | 12.60 | 12.25 | 12.55 | 3,385 | +0.00(+0.00%) |
Sep 17, 2014 | 12.75 | 12.83 | 12.50 | 12.55 | 23,747 | -0.30(-2.33%) |
Sep 16, 2014 | 12.80 | 12.90 | 12.75 | 12.85 | 8,738 | -0.06(-0.50%) |
Sep 15, 2014 | 13.03 | 13.03 | 12.80 | 12.91 | 10,496 | +0.11(+0.90%) |
Sep 12, 2014 | 12.85 | 12.90 | 12.85 | 12.80 | 6,447 | -0.09(-0.74%) |
Sep 11, 2014 | 12.76 | 12.99 | 12.76 | 12.89 | 16,943 | +0.14(+1.14%) |
Sep 10, 2014 | 12.75 | 12.82 | 12.69 | 12.75 | 12,849 | -0.18(-1.41%) |
Sep 09, 2014 | 12.95 | 13.05 | 12.86 | 12.93 | 41,981 | -0.46(-3.43%) |
Sep 08, 2014 | 13.50 | 13.76 | 13.37 | 13.39 | 11,943 | -0.67(-4.75%) |
Sep 05, 2014 | 14.07 | 14.07 | 14.06 | 14.06 | 1,050 | +0.18(+1.30%) |
Sep 04, 2014 | 14.75 | 13.88 | 13.88 | 4,608 | +0.34(+2.51%) | |
Sep 03, 2014 | 14.00 | 13.75 | 13.54 | 4,750 | -0.21(-1.53%) | |
Sep 02, 2014 | 13.50 | 13.75 | 13.50 | 13.75 | 1,622 | -0.12(-0.87%) |
Aug 29, 2014 | 13.87 | 13.87 | 13.87 | 0 | +0.03(+0.22%) | |
Aug 28, 2014 | 13.84 | 13.84 | 13.76 | 13.84 | 1,938 | -0.09(-0.65%) |
Aug 27, 2014 | 13.70 | 13.95 | 13.70 | 13.93 | 1,227 | +0.23(+1.68%) |
Aug 26, 2014 | 13.70 | 13.70 | 13.39 | 13.70 | 2,700 | +0.00(+0.00%) |
Aug 25, 2014 | 13.34 | 13.70 | 13.34 | 13.70 | 3,512 | +0.21(+1.59%) |
Aug 22, 2014 | 13.45 | 13.48 | 13.33 | 13.48 | 1,499 | +0.11(+0.79%) |
Aug 21, 2014 | 13.33 | 13.33 | 13.38 | 128 | +0.05(+0.37%) | |
Aug 20, 2014 | 13.46 | 13.56 | 13.33 | 13.33 | 5,463 | -0.32(-2.36%) |
Aug 19, 2014 | 13.65 | 13.65 | 13.65 | 2,706 | +0.00(+0.01%) | |
Aug 18, 2014 | 13.58 | 13.65 | 13.56 | 13.65 | 4,116 | +0.06(+0.44%) |
Aug 15, 2014 | 13.61 | 13.61 | 13.57 | 13.59 | 3,253 | -0.02(-0.15%) |
Aug 14, 2014 | 13.62 | 13.62 | 13.60 | 13.61 | 4,433 | -0.04(-0.29%) |
Aug 13, 2014 | 13.62 | 13.65 | 13.61 | 13.65 | 3,052 | +0.02(+0.15%) |
Aug 12, 2014 | 13.61 | 13.64 | 13.61 | 13.63 | 1,667 | +0.10(+0.74%) |
Aug 11, 2014 | 13.50 | 13.58 | 13.49 | 13.53 | 10,258 | +0.03(+0.22%) |
Aug 08, 2014 | 13.38 | 13.57 | 13.00 | 13.50 | 2,478 | +0.01(+0.09%) |
Aug 07, 2014 | 13.61 | 13.61 | 13.47 | 13.49 | 2,947 | -0.13(-0.97%) |
Aug 06, 2014 | 13.45 | 13.62 | 13.45 | 13.62 | 3,151 | +0.21(+1.54%) |
Aug 05, 2014 | 13.51 | 13.54 | 13.41 | 13.41 | 6,436 | -0.18(-1.32%) |
Aug 04, 2014 | 13.70 | 13.70 | 13.53 | 13.59 | 2,243 | -0.01(-0.05%) |
Aug 01, 2014 | 13.64 | 13.68 | 13.56 | 13.60 | 12,562 | -0.06(-0.44%) |
Jul 31, 2014 | 13.72 | 13.73 | 13.66 | 13.66 | 14,402 | -0.15(-1.07%) |
Jul 30, 2014 | 13.83 | 13.83 | 13.76 | 13.81 | 3,276 | +0.01(+0.06%) |
Jul 29, 2014 | 13.87 | 13.87 | 13.71 | 13.80 | 10,634 | -0.03(-0.20%) |
Jul 28, 2014 | 13.89 | 13.89 | 13.77 | 13.83 | 14,576 | -0.06(-0.45%) |
Jul 25, 2014 | 13.90 | 13.92 | 13.86 | 13.89 | 10,177 | -0.08(-0.57%) |
Jul 24, 2014 | 13.95 | 14.00 | 13.94 | 13.97 | 22,520 | +0.03(+0.22%) |
Jul 23, 2014 | 13.94 | 13.94 | 13.90 | 13.94 | 1,690 | -0.02(-0.14%) |
Jul 22, 2014 | 14.00 | 14.00 | 13.95 | 13.96 | 3,000 | +0.09(+0.67%) |
Jul 21, 2014 | 13.87 | 13.87 | 13.86 | 13.87 | 2,000 | -0.13(-0.96%) |
Jul 18, 2014 | 14.00 | 14.00 | 13.97 | 14.00 | 3,583 | -0.05(-0.36%) |
Jul 17, 2014 | 13.97 | 14.09 | 13.86 | 14.05 | 10,596 | -0.64(-4.36%) |
Jul 15, 2014 | 14.69 | 14.69 | 14.69 | 48 | -0.10(-0.68%) | |
Jul 14, 2014 | 14.83 | 14.92 | 14.79 | 14.79 | 2,844 | -0.11(-0.71%) |
Jul 11, 2014 | 14.79 | 14.90 | 14.79 | 14.90 | 1,317 | +0.21(+1.40%) |
Jul 10, 2014 | 14.61 | 14.69 | 14.61 | 14.69 | 1,630 | +0.02(+0.14%) |
Jul 09, 2014 | 14.73 | 14.73 | 14.66 | 14.67 | 3,000 | -0.07(-0.49%) |
Jul 08, 2014 | 14.75 | 14.75 | 14.72 | 14.74 | 1,420 | +0.03(+0.22%) |
Jul 03, 2014 | 14.71 | 14.71 | 14.71 | 60 | -0.01(-0.07%) | |
Jul 02, 2014 | 14.70 | 14.72 | 14.70 | 14.72 | 870 | +0.05(+0.34%) |
Jul 01, 2014 | 14.64 | 14.67 | 14.59 | 14.67 | 1,914 | +0.03(+0.20%) |
Jun 30, 2014 | 14.65 | 14.65 | 14.52 | 14.64 | 4,316 | -0.04(-0.27%) |
Jun 27, 2014 | 14.73 | 14.73 | 14.67 | 14.68 | 5,335 | -0.01(-0.07%) |
Jun 26, 2014 | 14.58 | 14.69 | 14.57 | 14.69 | 12,927 | +0.39(+2.73%) |
Jun 25, 2014 | 14.26 | 14.30 | 14.26 | 14.30 | 1,200 | +0.10(+0.70%) |
Jun 24, 2014 | 14.29 | 14.29 | 14.20 | 14.20 | 1,966 | -0.14(-0.98%) |
Jun 23, 2014 | 14.25 | 14.34 | 14.22 | 14.34 | 885 | +0.09(+0.65%) |
Jun 20, 2014 | 14.26 | 14.29 | 14.25 | 14.25 | 3,046 | -0.08(-0.54%) |
Jun 19, 2014 | 14.29 | 14.37 | 14.23 | 14.33 | 700 | +0.09(+0.60%) |
Jun 18, 2014 | 14.06 | 14.24 | 14.06 | 14.24 | 1,917 | +0.13(+0.93%) |
Jun 17, 2014 | 14.08 | 14.11 | 14.08 | 14.11 | 1,004 | -0.14(-0.96%) |
Jun 16, 2014 | 14.25 | 14.25 | 14.24 | 14.24 | 2,050 | +0.00(+0.04%) |
Jun 13, 2014 | 14.31 | 14.31 | 14.23 | 14.24 | 1,400 | +0.12(+0.85%) |
Jun 12, 2014 | 14.26 | 14.26 | 14.12 | 14.12 | 1,953 | -0.03(-0.21%) |
Jun 11, 2014 | 14.16 | 14.17 | 14.03 | 14.15 | 1,050 | -0.15(-1.05%) |
Jun 10, 2014 | 14.19 | 14.32 | 14.17 | 14.30 | 1,984 | +0.09(+0.61%) |
Jun 06, 2014 | 14.27 | 14.30 | 14.21 | 14.21 | 997 | -0.11(-0.74%) |
Jun 05, 2014 | 14.34 | 14.35 | 14.29 | 14.32 | 2,650 | +0.05(+0.36%) |
Jun 04, 2014 | 14.25 | 14.27 | 14.16 | 14.27 | 2,868 | +0.02(+0.11%) |
Jun 02, 2014 | 14.25 | 14.25 | 14.25 | 0 | -0.11(-0.75%) | |
May 30, 2014 | 14.40 | 14.40 | 14.31 | 14.36 | 3,357 | -0.09(-0.65%) |
May 29, 2014 | 14.35 | 14.46 | 14.35 | 14.45 | 1,472 | -0.03(-0.18%) |
May 28, 2014 | 14.48 | 14.48 | 14.48 | 14.48 | 650 | -0.02(-0.13%) |
May 27, 2014 | 14.43 | 14.50 | 14.43 | 14.50 | 1,169 | -0.05(-0.35%) |
May 23, 2014 | 14.55 | 14.55 | 14.55 | 0 | +0.03(+0.21%) | |
May 22, 2014 | 14.49 | 14.52 | 14.49 | 14.52 | 1,703 | -0.10(-0.68%) |
May 21, 2014 | 14.64 | 14.64 | 14.62 | 14.62 | 1,408 | +0.04(+0.26%) |
May 20, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 319 | -0.12(-0.83%) |
May 19, 2014 | 14.76 | 14.77 | 14.70 | 14.70 | 1,272 | -0.24(-1.59%) |
May 16, 2014 | 14.83 | 14.94 | 14.83 | 14.94 | 3,600 | +0.20(+1.36%) |
May 15, 2014 | 14.82 | 14.82 | 14.74 | 14.74 | 4,411 | -0.09(-0.61%) |
May 14, 2014 | 14.83 | 14.83 | 14.83 | 14.83 | 175 | -0.15(-1.00%) |
May 13, 2014 | 15.03 | 15.03 | 14.98 | 14.98 | 1,002 | +0.05(+0.32%) |
May 12, 2014 | 14.91 | 14.93 | 14.91 | 14.93 | 440 | +0.14(+0.97%) |
May 09, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 283 | -0.12(-0.79%) |
May 08, 2014 | 14.82 | 14.91 | 14.82 | 14.91 | 4,896 | +0.27(+1.87%) |
May 07, 2014 | 14.65 | 14.65 | 14.63 | 14.63 | 1,524 | +0.13(+0.89%) |
May 06, 2014 | 14.55 | 14.55 | 14.43 | 14.51 | 1,933 | +0.06(+0.39%) |
May 02, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 105 | -0.04(-0.28%) |
May 01, 2014 | 14.37 | 14.49 | 14.37 | 14.49 | 1,278 | -0.06(-0.43%) |
Apr 30, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 873 | +0.06(+0.43%) |
Apr 29, 2014 | 14.49 | 14.49 | 14.49 | 14.49 | 362 | -0.15(-1.02%) |
Apr 28, 2014 | 14.72 | 14.73 | 14.64 | 14.64 | 5,879 | +0.04(+0.27%) |
Apr 25, 2014 | 14.51 | 14.60 | 14.51 | 14.60 | 8,462 | -0.03(-0.21%) |
Apr 24, 2014 | 14.62 | 14.63 | 14.62 | 14.63 | 1,967 | +0.12(+0.81%) |
Apr 23, 2014 | 14.61 | 14.61 | 14.50 | 14.51 | 2,900 | -0.04(-0.26%) |
Apr 21, 2014 | 14.55 | 14.55 | 14.55 | 65 | +0.07(+0.48%) | |
Apr 17, 2014 | 14.48 | 14.48 | 14.48 | 0 | +0.10(+0.70%) | |
Apr 16, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 620 | -0.06(-0.42%) |
Apr 15, 2014 | 14.46 | 14.46 | 14.35 | 14.44 | 1,082 | -0.04(-0.24%) |
Apr 14, 2014 | 14.50 | 14.51 | 14.44 | 14.47 | 1,200 | -0.09(-0.58%) |
Apr 11, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.06(+0.41%) |
Apr 10, 2014 | 14.55 | 14.56 | 14.50 | 14.50 | 2,952 | -0.16(-1.09%) |
Apr 09, 2014 | 14.48 | 14.66 | 14.45 | 14.66 | 11,402 | +0.42(+2.95%) |
Apr 08, 2014 | 14.18 | 14.25 | 14.18 | 14.24 | 8,099 | +0.36(+2.59%) |
Apr 07, 2014 | 13.88 | 13.94 | 13.88 | 13.88 | 1,670 | +0.18(+1.31%) |
Apr 04, 2014 | 13.73 | 13.73 | 13.70 | 13.70 | 0 | +0.01(+0.11%) |
Apr 03, 2014 | 13.74 | 13.74 | 13.69 | 13.69 | 630 | -0.11(-0.83%) |
Apr 02, 2014 | 13.71 | 13.84 | 13.71 | 13.80 | 971 | -0.11(-0.79%) |
Apr 01, 2014 | 13.90 | 13.91 | 13.85 | 13.91 | 716 | -0.07(-0.51%) |
Mar 31, 2014 | 13.99 | 13.99 | 13.98 | 13.98 | 500 | +0.05(+0.34%) |
Mar 28, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.11(+0.82%) |
Mar 27, 2014 | 13.90 | 13.90 | 13.82 | 13.82 | 1,086 | -0.08(-0.58%) |
Mar 26, 2014 | 13.86 | 13.90 | 13.86 | 13.90 | 1,971 | +0.15(+1.09%) |
Mar 25, 2014 | 13.71 | 13.75 | 13.71 | 13.75 | 5,497 | +0.23(+1.68%) |
Mar 24, 2014 | 13.70 | 13.70 | 13.52 | 13.52 | 4,120 | -0.02(-0.12%) |
Mar 21, 2014 | 13.52 | 13.67 | 13.52 | 13.54 | 1,895 | -0.01(-0.04%) |
Mar 20, 2014 | 13.57 | 13.57 | 13.54 | 13.54 | 1,229 | -0.04(-0.26%) |
Mar 19, 2014 | 13.55 | 13.58 | 13.53 | 13.58 | 8,214 | -0.09(-0.66%) |
Mar 18, 2014 | 13.74 | 13.76 | 13.67 | 13.67 | 892 | -0.08(-0.58%) |
Mar 17, 2014 | 13.67 | 13.75 | 13.67 | 13.75 | 2,084 | +0.18(+1.33%) |
Mar 14, 2014 | 13.58 | 13.58 | 13.57 | 13.57 | 0 | -0.04(-0.29%) |
Mar 13, 2014 | 13.68 | 13.68 | 13.61 | 13.61 | 2,870 | +0.00(+0.00%) |
Mar 12, 2014 | 13.61 | 13.61 | 13.59 | 13.61 | 5,107 | -0.04(-0.29%) |
Mar 11, 2014 | 13.79 | 13.88 | 13.65 | 13.65 | 7,053 | -0.56(-3.96%) |
Mar 10, 2014 | 13.88 | 14.21 | 13.88 | 14.21 | 1,284 | -0.01(-0.05%) |
Mar 07, 2014 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.32(+2.27%) |
Mar 06, 2014 | 13.49 | 14.16 | 13.49 | 13.90 | 1,958 | +0.04(+0.32%) |
Mar 05, 2014 | 13.80 | 14.17 | 13.79 | 13.86 | 3,055 | -0.02(-0.14%) |
Mar 04, 2014 | 13.80 | 13.95 | 13.75 | 13.88 | 7,663 | -0.37(-2.60%) |