Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.09 | 15.20 | 14.96 | 15.04 | 138,689 | -0.19(-1.24%) |
Mar 30, 2015 | 14.98 | 15.27 | 14.97 | 15.23 | 96,317 | +0.27(+1.83%) |
Mar 27, 2015 | 14.92 | 15.00 | 14.82 | 14.96 | 83,404 | +0.08(+0.53%) |
Mar 26, 2015 | 15.04 | 15.18 | 14.85 | 14.88 | 120,701 | -0.20(-1.30%) |
Mar 25, 2015 | 15.33 | 15.41 | 14.99 | 15.07 | 88,154 | -0.22(-1.45%) |
Mar 24, 2015 | 15.37 | 15.43 | 15.24 | 15.29 | 110,550 | -0.14(-0.89%) |
Mar 23, 2015 | 15.24 | 15.52 | 15.19 | 15.43 | 165,254 | +0.12(+0.81%) |
Mar 20, 2015 | 15.18 | 15.33 | 15.10 | 15.31 | 351,208 | +0.23(+1.56%) |
Mar 19, 2015 | 14.99 | 15.20 | 14.91 | 15.07 | 104,328 | +0.01(+0.04%) |
Mar 18, 2015 | 14.75 | 15.12 | 14.65 | 15.07 | 122,857 | +0.31(+2.12%) |
Mar 17, 2015 | 14.76 | 14.88 | 14.67 | 14.75 | 135,450 | -0.05(-0.35%) |
Mar 16, 2015 | 14.87 | 14.99 | 14.79 | 14.81 | 139,338 | +0.07(+0.44%) |
Mar 13, 2015 | 14.79 | 14.87 | 14.57 | 14.74 | 105,525 | -0.01(-0.04%) |
Mar 12, 2015 | 14.44 | 14.77 | 14.44 | 14.75 | 101,936 | +0.36(+2.49%) |
Mar 11, 2015 | 14.26 | 14.47 | 14.26 | 14.39 | 80,725 | +0.03(+0.18%) |
Mar 10, 2015 | 14.20 | 14.49 | 14.10 | 14.36 | 283,552 | +0.14(+0.96%) |
Mar 09, 2015 | 14.28 | 14.36 | 14.17 | 14.22 | 105,159 | +0.05(+0.37%) |
Mar 06, 2015 | 14.56 | 14.59 | 14.13 | 14.17 | 123,090 | -0.55(-3.72%) |
Mar 05, 2015 | 14.77 | 14.84 | 14.62 | 14.72 | 99,562 | -0.01(-0.04%) |
Mar 04, 2015 | 14.92 | 14.92 | 14.69 | 14.73 | 56,885 | -0.20(-1.31%) |
Mar 03, 2015 | 14.92 | 14.97 | 14.77 | 14.92 | 64,844 | -0.01(-0.04%) |
Mar 02, 2015 | 14.75 | 15.11 | 14.75 | 14.93 | 67,219 | +0.11(+0.75%) |
Feb 27, 2015 | 14.75 | 14.94 | 14.61 | 14.82 | 94,642 | +0.03(+0.22%) |
Feb 26, 2015 | 14.88 | 14.88 | 14.62 | 14.79 | 72,079 | -0.12(-0.79%) |
Feb 25, 2015 | 14.84 | 15.04 | 14.83 | 14.90 | 52,591 | +0.04(+0.26%) |
Feb 24, 2015 | 15.15 | 15.15 | 14.74 | 14.86 | 131,077 | -0.33(-2.15%) |
Feb 23, 2015 | 14.94 | 15.19 | 14.74 | 15.19 | 119,222 | +0.25(+1.70%) |
Feb 20, 2015 | 14.83 | 14.99 | 14.79 | 14.94 | 80,558 | +0.13(+0.88%) |
Feb 19, 2015 | 15.18 | 15.18 | 14.74 | 14.81 | 93,422 | -0.35(-2.32%) |
Feb 18, 2015 | 14.96 | 15.17 | 14.82 | 15.16 | 162,616 | +0.23(+1.53%) |
Feb 17, 2015 | 14.88 | 15.10 | 14.81 | 14.93 | 156,501 | +0.03(+0.22%) |
Feb 13, 2015 | 15.08 | 14.90 | 14.90 | 14.90 | 48,757 | -0.14(-0.91%) |
Feb 12, 2015 | 14.98 | 15.11 | 14.88 | 15.03 | 77,220 | +0.14(+0.96%) |
Feb 11, 2015 | 14.99 | 15.07 | 14.79 | 14.89 | 69,460 | -0.13(-0.87%) |
Feb 10, 2015 | 15.11 | 15.11 | 14.85 | 15.02 | 92,234 | +0.01(+0.04%) |
Feb 09, 2015 | 15.09 | 15.27 | 15.00 | 15.01 | 88,448 | -0.08(-0.52%) |
Feb 06, 2015 | 15.71 | 15.77 | 15.03 | 15.09 | 125,424 | -0.57(-3.62%) |
Feb 05, 2015 | 15.43 | 15.71 | 15.42 | 15.66 | 95,159 | +0.23(+1.48%) |
Feb 04, 2015 | 15.50 | 15.55 | 15.31 | 15.43 | 151,961 | -0.07(-0.42%) |
Feb 03, 2015 | 15.21 | 15.54 | 15.18 | 15.50 | 268,680 | +0.32(+2.11%) |
Feb 02, 2015 | 15.39 | 15.52 | 15.00 | 15.18 | 159,630 | -0.15(-0.98%) |
Jan 30, 2015 | 15.67 | 15.82 | 15.28 | 15.33 | 169,770 | -0.47(-2.97%) |
Jan 29, 2015 | 15.57 | 15.85 | 15.38 | 15.80 | 169,019 | +0.29(+1.89%) |
Jan 28, 2015 | 15.71 | 15.82 | 15.45 | 15.50 | 159,791 | -0.17(-1.08%) |
Jan 27, 2015 | 15.59 | 15.74 | 15.59 | 15.67 | 78,097 | -0.02(-0.12%) |
Jan 26, 2015 | 15.53 | 15.71 | 15.41 | 15.69 | 129,002 | +0.23(+1.48%) |
Jan 23, 2015 | 15.53 | 15.61 | 15.39 | 15.46 | 135,666 | -0.03(-0.21%) |
Jan 22, 2015 | 15.21 | 15.54 | 15.12 | 15.50 | 140,496 | +0.38(+2.50%) |
Jan 21, 2015 | 15.04 | 15.18 | 15.00 | 15.12 | 138,703 | +0.05(+0.30%) |
Jan 20, 2015 | 15.36 | 15.41 | 15.04 | 15.07 | 125,687 | -0.25(-1.62%) |
Jan 16, 2015 | 15.11 | 15.35 | 15.09 | 15.32 | 89,977 | +0.20(+1.29%) |
Jan 15, 2015 | 15.11 | 15.15 | 15.01 | 15.12 | 134,361 | +0.08(+0.56%) |
Jan 14, 2015 | 14.81 | 15.11 | 14.75 | 15.04 | 93,636 | +0.14(+0.92%) |
Jan 13, 2015 | 14.71 | 14.92 | 14.68 | 14.90 | 233,490 | +0.30(+2.05%) |
Jan 12, 2015 | 14.43 | 14.67 | 14.41 | 14.60 | 176,794 | +0.16(+1.13%) |
Jan 09, 2015 | 14.51 | 14.58 | 14.36 | 14.44 | 157,219 | -0.07(-0.45%) |
Jan 08, 2015 | 14.71 | 14.71 | 14.49 | 14.51 | 173,085 | -0.11(-0.76%) |
Jan 07, 2015 | 14.41 | 14.67 | 14.41 | 14.62 | 144,822 | +0.23(+1.59%) |
Jan 06, 2015 | 14.60 | 14.62 | 14.37 | 14.39 | 216,482 | -0.04(-0.27%) |
Jan 05, 2015 | 14.34 | 14.53 | 14.34 | 14.43 | 232,214 | +0.01(+0.09%) |
Jan 02, 2015 | 14.38 | 14.54 | 14.25 | 14.41 | 122,465 | +0.14(+1.01%) |
Dec 31, 2014 | 14.56 | 14.27 | 14.27 | 14.27 | 137,378 | -0.22(-1.55%) |
Dec 30, 2014 | 14.60 | 14.77 | 14.44 | 14.50 | 218,244 | -0.08(-0.57%) |
Dec 29, 2014 | 14.57 | 14.63 | 14.53 | 14.58 | 262,065 | +0.03(+0.22%) |
Dec 26, 2014 | 14.47 | 14.61 | 14.44 | 14.55 | 133,534 | +0.06(+0.45%) |
Dec 24, 2014 | 14.57 | 14.48 | 14.48 | 14.48 | 258,990 | -0.03(-0.18%) |
Dec 23, 2014 | 14.59 | 14.75 | 14.45 | 14.51 | 159,421 | -0.01(-0.04%) |
Dec 22, 2014 | 14.22 | 14.53 | 14.21 | 14.51 | 236,670 | +0.22(+1.53%) |
Dec 19, 2014 | 14.48 | 14.56 | 14.26 | 14.30 | 640,628 | -0.21(-1.47%) |
Dec 18, 2014 | 14.57 | 14.59 | 14.42 | 14.51 | 163,393 | +0.08(+0.54%) |
Dec 17, 2014 | 14.19 | 14.51 | 14.13 | 14.43 | 242,140 | +0.30(+2.10%) |
Dec 16, 2014 | 14.15 | 14.34 | 14.02 | 14.13 | 179,912 | -0.03(-0.23%) |
Dec 15, 2014 | 14.36 | 14.40 | 14.17 | 14.17 | 149,804 | -0.07(-0.50%) |
Dec 12, 2014 | 14.34 | 14.54 | 14.19 | 14.24 | 115,159 | -0.20(-1.38%) |
Dec 11, 2014 | 14.61 | 14.66 | 14.44 | 14.44 | 147,870 | -0.12(-0.80%) |
Dec 10, 2014 | 14.41 | 14.64 | 14.40 | 14.55 | 160,141 | +0.05(+0.36%) |
Dec 09, 2014 | 14.24 | 14.61 | 14.24 | 14.50 | 156,831 | +0.15(+1.08%) |
Dec 08, 2014 | 14.35 | 14.60 | 14.23 | 14.35 | 109,845 | -0.05(-0.36%) |
Dec 05, 2014 | 14.36 | 14.48 | 14.36 | 14.40 | 116,792 | -0.01(-0.04%) |
Dec 04, 2014 | 14.33 | 14.47 | 14.30 | 14.41 | 106,800 | +0.02(+0.13%) |
Dec 03, 2014 | 14.45 | 14.47 | 14.38 | 14.39 | 111,184 | -0.03(-0.22%) |
Dec 02, 2014 | 14.37 | 14.48 | 14.18 | 14.42 | 149,466 | +0.08(+0.58%) |
Dec 01, 2014 | 14.30 | 14.52 | 14.27 | 14.33 | 107,076 | +0.03(+0.23%) |
Nov 28, 2014 | 14.24 | 14.55 | 14.24 | 14.30 | 77,382 | +0.06(+0.45%) |
Nov 26, 2014 | 14.03 | 14.24 | 14.24 | 14.24 | 98,012 | +0.17(+1.24%) |
Nov 25, 2014 | 14.10 | 14.15 | 14.04 | 14.06 | 139,507 | -0.01(-0.05%) |
Nov 24, 2014 | 13.92 | 14.10 | 13.92 | 14.07 | 74,710 | +0.16(+1.16%) |
Nov 21, 2014 | 14.08 | 14.08 | 13.89 | 13.91 | 105,052 | -0.03(-0.19%) |
Nov 20, 2014 | 13.78 | 13.95 | 13.74 | 13.93 | 125,092 | +0.03(+0.23%) |
Nov 19, 2014 | 14.06 | 14.11 | 13.90 | 13.90 | 76,108 | -0.20(-1.42%) |
Nov 18, 2014 | 14.11 | 14.17 | 14.04 | 14.10 | 96,077 | +0.03(+0.23%) |
Nov 17, 2014 | 14.09 | 14.20 | 14.06 | 14.07 | 96,365 | -0.03(-0.18%) |
Nov 14, 2014 | 14.24 | 14.28 | 13.90 | 14.10 | 101,793 | -0.14(-1.00%) |
Nov 13, 2014 | 14.27 | 14.34 | 14.23 | 14.24 | 74,803 | +0.05(+0.32%) |
Nov 12, 2014 | 14.24 | 14.26 | 14.17 | 14.19 | 118,021 | -0.06(-0.41%) |
Nov 11, 2014 | 14.30 | 14.33 | 14.21 | 14.25 | 134,504 | -0.10(-0.67%) |
Nov 10, 2014 | 14.11 | 14.36 | 14.11 | 14.35 | 409,036 | +0.24(+1.69%) |
Nov 07, 2014 | 14.20 | 14.20 | 14.02 | 14.11 | 177,485 | -0.07(-0.50%) |
Nov 06, 2014 | 14.22 | 14.28 | 14.10 | 14.18 | 188,681 | -0.03(-0.18%) |
Nov 05, 2014 | 14.22 | 14.33 | 14.06 | 14.21 | 149,879 | +0.02(+0.14%) |
Nov 04, 2014 | 14.17 | 14.26 | 14.06 | 14.19 | 433,867 | +0.00(+0.00%) |
Nov 03, 2014 | 14.01 | 14.20 | 13.95 | 14.19 | 564,498 | +0.24(+1.71%) |
Oct 31, 2014 | 14.05 | 14.07 | 13.86 | 13.95 | 404,573 | +0.02(+0.14%) |
Oct 30, 2014 | 13.57 | 13.97 | 13.54 | 13.93 | 483,205 | +0.39(+2.86%) |
Oct 29, 2014 | 13.53 | 13.70 | 13.41 | 13.54 | 2,982,877 | -0.70(-4.89%) |
Oct 28, 2014 | 14.11 | 14.25 | 14.02 | 14.24 | 149,513 | +0.11(+0.78%) |
Oct 27, 2014 | 14.04 | 14.06 | 13.97 | 14.13 | 104,777 | +0.07(+0.50%) |
Oct 24, 2014 | 14.15 | 14.15 | 13.96 | 14.06 | 98,931 | -0.03(-0.23%) |
Oct 23, 2014 | 14.04 | 14.11 | 13.98 | 14.09 | 108,254 | +0.17(+1.20%) |
Oct 22, 2014 | 13.96 | 14.05 | 13.89 | 13.92 | 60,839 | +0.00(+0.00%) |
Oct 21, 2014 | 13.81 | 13.97 | 13.73 | 13.92 | 71,979 | +0.14(+0.98%) |
Oct 20, 2014 | 13.56 | 13.79 | 13.56 | 13.79 | 81,995 | +0.21(+1.52%) |
Oct 17, 2014 | 13.79 | 13.80 | 13.55 | 13.58 | 112,870 | -0.10(-0.71%) |
Oct 16, 2014 | 13.64 | 13.78 | 13.62 | 13.68 | 169,013 | -0.05(-0.38%) |
Oct 15, 2014 | 13.59 | 13.86 | 13.55 | 13.73 | 207,903 | +0.05(+0.33%) |
Oct 14, 2014 | 13.61 | 13.93 | 13.53 | 13.68 | 227,041 | +0.15(+1.14%) |
Oct 13, 2014 | 13.28 | 13.68 | 13.28 | 13.53 | 148,409 | +0.21(+1.55%) |
Oct 10, 2014 | 13.24 | 13.54 | 13.24 | 13.32 | 88,180 | +0.01(+0.10%) |
Oct 09, 2014 | 13.37 | 13.47 | 13.25 | 13.31 | 123,770 | -0.05(-0.34%) |
Oct 08, 2014 | 12.91 | 13.36 | 12.91 | 13.35 | 133,131 | +0.45(+3.45%) |
Oct 07, 2014 | 12.93 | 13.06 | 12.91 | 12.91 | 77,439 | -0.06(-0.45%) |
Oct 06, 2014 | 12.93 | 13.09 | 12.90 | 12.97 | 83,128 | +0.03(+0.20%) |
Oct 03, 2014 | 13.02 | 13.02 | 12.86 | 12.94 | 106,483 | +0.05(+0.35%) |
Oct 02, 2014 | 12.81 | 12.97 | 12.78 | 12.90 | 90,579 | +0.08(+0.60%) |
Oct 01, 2014 | 12.93 | 13.00 | 12.79 | 12.82 | 154,505 | -0.11(-0.84%) |
Sep 30, 2014 | 12.98 | 13.04 | 12.88 | 12.93 | 141,518 | -0.08(-0.59%) |
Sep 29, 2014 | 12.91 | 13.01 | 12.82 | 13.00 | 70,280 | +0.00(+0.00%) |
Sep 26, 2014 | 12.81 | 13.02 | 12.74 | 13.00 | 85,107 | +0.20(+1.54%) |
Sep 25, 2014 | 12.86 | 12.90 | 12.67 | 12.81 | 115,167 | -0.07(-0.54%) |
Sep 24, 2014 | 12.89 | 12.99 | 12.81 | 12.88 | 95,403 | +0.03(+0.20%) |
Sep 23, 2014 | 13.04 | 13.04 | 12.82 | 12.85 | 140,885 | -0.18(-1.37%) |
Sep 22, 2014 | 13.14 | 13.25 | 13.01 | 13.03 | 131,992 | -0.18(-1.35%) |
Sep 19, 2014 | 13.21 | 13.29 | 13.12 | 13.21 | 244,913 | -0.01(-0.05%) |
Sep 18, 2014 | 13.19 | 13.23 | 13.07 | 13.21 | 103,859 | +0.03(+0.19%) |
Sep 17, 2014 | 13.17 | 13.27 | 13.14 | 13.19 | 111,119 | -0.01(-0.10%) |
Sep 16, 2014 | 13.07 | 13.28 | 13.07 | 13.20 | 57,828 | +0.11(+0.88%) |
Sep 15, 2014 | 13.07 | 13.22 | 13.00 | 13.09 | 73,540 | -0.02(-0.15%) |
Sep 12, 2014 | 13.49 | 13.50 | 13.00 | 13.11 | 162,619 | -0.41(-3.02%) |
Sep 11, 2014 | 13.54 | 13.65 | 13.49 | 13.51 | 117,905 | -0.09(-0.66%) |
Sep 10, 2014 | 13.78 | 13.81 | 13.57 | 13.60 | 80,077 | -0.24(-1.75%) |
Sep 09, 2014 | 13.87 | 14.02 | 13.75 | 13.84 | 96,123 | -0.03(-0.18%) |
Sep 08, 2014 | 14.04 | 14.07 | 13.84 | 13.87 | 130,907 | -0.17(-1.22%) |
Sep 05, 2014 | 13.86 | 14.08 | 13.86 | 14.04 | 144,328 | +0.11(+0.78%) |
Sep 04, 2014 | 13.98 | 14.01 | 13.81 | 13.93 | 192,846 | +0.01(+0.09%) |
Sep 03, 2014 | 13.79 | 13.93 | 13.75 | 13.92 | 163,414 | +0.14(+1.02%) |
Sep 02, 2014 | 13.63 | 13.78 | 13.58 | 13.78 | 110,932 | +0.20(+1.50%) |
Aug 29, 2014 | 13.46 | 13.58 | 13.58 | 13.58 | 78,832 | +0.11(+0.85%) |
Aug 28, 2014 | 13.40 | 13.54 | 13.40 | 13.46 | 74,569 | -0.01(-0.05%) |
Aug 27, 2014 | 13.57 | 13.57 | 13.44 | 13.47 | 73,708 | -0.03(-0.24%) |
Aug 26, 2014 | 13.43 | 13.57 | 13.43 | 13.50 | 92,001 | +0.04(+0.28%) |
Aug 25, 2014 | 13.63 | 13.63 | 13.39 | 13.46 | 67,247 | -0.10(-0.75%) |
Aug 22, 2014 | 13.66 | 13.69 | 13.54 | 13.56 | 149,323 | -0.15(-1.07%) |
Aug 21, 2014 | 13.49 | 13.74 | 13.49 | 13.71 | 225,891 | +0.20(+1.46%) |
Aug 20, 2014 | 13.42 | 13.53 | 13.40 | 13.51 | 83,565 | +0.02(+0.14%) |
Aug 19, 2014 | 13.44 | 13.53 | 13.39 | 13.49 | 65,211 | +0.03(+0.24%) |
Aug 18, 2014 | 13.38 | 13.46 | 13.30 | 13.46 | 77,568 | +0.18(+1.34%) |
Aug 15, 2014 | 13.40 | 13.40 | 13.19 | 13.28 | 115,505 | -0.03(-0.24%) |
Aug 14, 2014 | 13.18 | 13.34 | 13.18 | 13.32 | 69,645 | +0.11(+0.82%) |
Aug 13, 2014 | 13.09 | 13.22 | 13.09 | 13.21 | 206,756 | +0.12(+0.92%) |
Aug 12, 2014 | 13.14 | 13.21 | 13.04 | 13.09 | 213,400 | -0.12(-0.92%) |
Aug 11, 2014 | 13.19 | 13.32 | 13.18 | 13.21 | 119,164 | +0.07(+0.53%) |
Aug 08, 2014 | 13.07 | 13.18 | 13.04 | 13.14 | 84,080 | +0.04(+0.29%) |
Aug 07, 2014 | 13.08 | 13.22 | 13.04 | 13.10 | 79,558 | +0.02(+0.15%) |
Aug 06, 2014 | 13.05 | 13.18 | 13.04 | 13.08 | 115,640 | +0.02(+0.15%) |
Aug 05, 2014 | 13.07 | 13.19 | 12.98 | 13.06 | 75,509 | -0.06(-0.49%) |
Aug 04, 2014 | 13.08 | 13.14 | 12.91 | 13.12 | 100,280 | +0.10(+0.73%) |
Aug 01, 2014 | 13.07 | 13.09 | 12.96 | 13.03 | 107,506 | -0.02(-0.15%) |
Jul 31, 2014 | 13.10 | 13.23 | 13.01 | 13.05 | 141,900 | -0.17(-1.25%) |
Jul 30, 2014 | 13.35 | 13.43 | 13.10 | 13.21 | 220,021 | -0.10(-0.72%) |
Jul 29, 2014 | 13.28 | 13.34 | 13.19 | 13.31 | 110,018 | +0.03(+0.19%) |
Jul 28, 2014 | 13.19 | 13.29 | 13.07 | 13.28 | 66,561 | +0.12(+0.92%) |
Jul 25, 2014 | 13.23 | 13.33 | 13.12 | 13.16 | 116,443 | -0.15(-1.15%) |
Jul 24, 2014 | 13.49 | 13.52 | 13.29 | 13.32 | 84,096 | -0.19(-1.41%) |
Jul 23, 2014 | 13.44 | 13.53 | 13.39 | 13.51 | 57,657 | +0.05(+0.38%) |
Jul 22, 2014 | 13.38 | 13.52 | 13.33 | 13.46 | 78,206 | +0.10(+0.76%) |
Jul 21, 2014 | 13.32 | 13.46 | 13.26 | 13.35 | 107,069 | -0.03(-0.19%) |
Jul 18, 2014 | 13.30 | 13.43 | 13.26 | 13.38 | 128,300 | +0.02(+0.14%) |
Jul 17, 2014 | 13.33 | 13.47 | 13.28 | 13.36 | 150,986 | -0.03(-0.24%) |
Jul 16, 2014 | 13.51 | 13.51 | 13.29 | 13.39 | 113,741 | -0.04(-0.33%) |
Jul 15, 2014 | 13.27 | 13.49 | 13.24 | 13.44 | 257,525 | +0.13(+0.96%) |
Jul 14, 2014 | 13.32 | 13.38 | 13.20 | 13.31 | 64,496 | +0.05(+0.38%) |
Jul 11, 2014 | 13.22 | 13.27 | 13.15 | 13.26 | 59,788 | -0.02(-0.14%) |
Jul 10, 2014 | 13.12 | 13.30 | 13.11 | 13.28 | 176,654 | +0.01(+0.10%) |
Jul 09, 2014 | 13.18 | 13.27 | 13.13 | 13.26 | 90,995 | +0.06(+0.43%) |
Jul 08, 2014 | 13.12 | 13.29 | 13.12 | 13.21 | 196,696 | +0.04(+0.29%) |
Jul 07, 2014 | 13.09 | 13.23 | 13.07 | 13.17 | 132,752 | +0.04(+0.29%) |
Jul 03, 2014 | 13.29 | 13.13 | 13.13 | 13.13 | 59,517 | -0.13(-1.01%) |
Jul 02, 2014 | 13.19 | 13.31 | 13.17 | 13.26 | 117,407 | +0.03(+0.24%) |
Jul 01, 2014 | 13.18 | 13.35 | 13.08 | 13.23 | 123,274 | +0.10(+0.74%) |
Jun 30, 2014 | 13.08 | 13.16 | 12.99 | 13.14 | 107,518 | +0.00(+0.00%) |
Jun 27, 2014 | 12.86 | 13.14 | 12.85 | 13.14 | 229,229 | +0.18(+1.41%) |
Jun 26, 2014 | 12.93 | 13.05 | 12.88 | 12.95 | 46,563 | +0.00(+0.00%) |
Jun 25, 2014 | 13.01 | 13.05 | 12.88 | 12.95 | 139,235 | -0.13(-0.96%) |
Jun 24, 2014 | 12.98 | 13.18 | 12.98 | 13.08 | 301,239 | +0.08(+0.58%) |
Jun 23, 2014 | 13.14 | 13.24 | 12.98 | 13.00 | 117,308 | -0.15(-1.15%) |
Jun 20, 2014 | 13.15 | 13.23 | 13.01 | 13.15 | 273,945 | +0.07(+0.53%) |
Jun 19, 2014 | 13.01 | 13.13 | 12.96 | 13.09 | 76,914 | +0.12(+0.92%) |
Jun 18, 2014 | 12.78 | 13.00 | 12.77 | 12.97 | 84,073 | +0.14(+1.13%) |
Jun 17, 2014 | 12.71 | 12.86 | 12.68 | 12.82 | 103,643 | +0.06(+0.44%) |
Jun 16, 2014 | 12.87 | 12.93 | 12.70 | 12.76 | 87,103 | -0.10(-0.78%) |
Jun 13, 2014 | 12.98 | 12.99 | 12.76 | 12.86 | 67,891 | -0.09(-0.73%) |
Jun 12, 2014 | 13.02 | 13.02 | 12.80 | 12.96 | 76,753 | -0.04(-0.29%) |
Jun 11, 2014 | 13.15 | 13.27 | 12.95 | 13.00 | 124,638 | -0.16(-1.20%) |
Jun 10, 2014 | 13.32 | 13.42 | 13.15 | 13.15 | 114,293 | -0.36(-2.65%) |
Jun 06, 2014 | 13.49 | 13.54 | 13.39 | 13.51 | 166,428 | +0.12(+0.89%) |
Jun 05, 2014 | 13.14 | 13.50 | 13.02 | 13.39 | 130,028 | +0.30(+2.26%) |
Jun 04, 2014 | 12.98 | 13.12 | 12.97 | 13.10 | 129,547 | +0.05(+0.39%) |
Jun 03, 2014 | 13.04 | 13.12 | 12.93 | 13.05 | 129,723 | -0.06(-0.43%) |
Jun 02, 2014 | 13.05 | 13.15 | 12.93 | 13.10 | 97,961 | +0.07(+0.53%) |
May 30, 2014 | 12.92 | 13.10 | 12.91 | 13.03 | 176,588 | +0.15(+1.17%) |
May 29, 2014 | 12.93 | 12.93 | 12.84 | 12.88 | 87,125 | +0.02(+0.15%) |
May 28, 2014 | 13.03 | 13.13 | 12.80 | 12.86 | 174,855 | -0.22(-1.68%) |
May 27, 2014 | 13.00 | 13.10 | 12.89 | 13.09 | 162,528 | +0.16(+1.27%) |
May 23, 2014 | 12.73 | 12.92 | 12.92 | 12.92 | 111,271 | +0.14(+1.13%) |
May 22, 2014 | 12.76 | 12.86 | 12.73 | 12.78 | 26,167 | +0.02(+0.15%) |
May 21, 2014 | 12.86 | 12.86 | 12.74 | 12.76 | 84,078 | -0.09(-0.73%) |
May 20, 2014 | 12.86 | 12.93 | 12.78 | 12.85 | 205,621 | -0.08(-0.58%) |
May 19, 2014 | 12.95 | 12.98 | 12.79 | 12.93 | 123,544 | -0.09(-0.72%) |
May 16, 2014 | 12.85 | 13.03 | 12.82 | 13.02 | 135,214 | +0.13(+0.98%) |
May 15, 2014 | 12.78 | 12.91 | 12.71 | 12.90 | 210,778 | +0.04(+0.29%) |
May 14, 2014 | 12.96 | 13.05 | 12.83 | 12.86 | 154,414 | -0.09(-0.68%) |
May 13, 2014 | 13.02 | 13.20 | 12.92 | 12.95 | 251,112 | -0.08(-0.58%) |
May 12, 2014 | 13.15 | 13.20 | 13.02 | 13.02 | 319,357 | -0.02(-0.14%) |
May 09, 2014 | 12.72 | 13.06 | 12.71 | 13.04 | 339,022 | +0.26(+2.02%) |
May 08, 2014 | 12.94 | 12.95 | 12.75 | 12.78 | 130,731 | -0.18(-1.41%) |
May 07, 2014 | 12.64 | 12.97 | 12.59 | 12.97 | 140,124 | +0.36(+2.84%) |
May 06, 2014 | 12.63 | 12.70 | 12.56 | 12.61 | 537,071 | -0.09(-0.74%) |
May 05, 2014 | 12.65 | 12.73 | 12.63 | 12.70 | 63,833 | -0.05(-0.39%) |
May 02, 2014 | 12.76 | 12.83 | 12.65 | 12.75 | 89,142 | -0.03(-0.20%) |
May 01, 2014 | 12.79 | 12.79 | 12.59 | 12.78 | 139,569 | -0.06(-0.49%) |
Apr 30, 2014 | 12.80 | 12.88 | 12.69 | 12.84 | 78,646 | +0.03(+0.25%) |
Apr 29, 2014 | 12.92 | 13.00 | 12.75 | 12.81 | 108,375 | -0.05(-0.39%) |
Apr 28, 2014 | 12.82 | 12.94 | 12.75 | 12.86 | 129,167 | +0.11(+0.84%) |
Apr 25, 2014 | 12.84 | 12.95 | 12.68 | 12.75 | 152,780 | -0.06(-0.49%) |
Apr 24, 2014 | 12.84 | 12.90 | 12.76 | 12.81 | 66,514 | +0.01(+0.10%) |
Apr 23, 2014 | 12.97 | 13.02 | 12.79 | 12.80 | 74,286 | -0.20(-1.55%) |
Apr 22, 2014 | 13.00 | 13.15 | 12.90 | 13.00 | 149,005 | +0.00(+0.00%) |
Apr 21, 2014 | 12.98 | 13.08 | 12.90 | 13.00 | 80,888 | -0.01(-0.05%) |
Apr 17, 2014 | 12.88 | 13.01 | 13.01 | 13.01 | 123,352 | +0.05(+0.39%) |
Apr 16, 2014 | 12.91 | 12.98 | 12.78 | 12.96 | 127,866 | +0.12(+0.93%) |
Apr 15, 2014 | 12.76 | 12.88 | 12.67 | 12.84 | 118,016 | +0.08(+0.59%) |
Apr 14, 2014 | 12.98 | 13.02 | 12.70 | 12.76 | 135,234 | -0.09(-0.68%) |
Apr 11, 2014 | 12.76 | 13.02 | 12.73 | 12.85 | 221,411 | +0.00(+0.00%) |
Apr 10, 2014 | 12.89 | 12.96 | 12.82 | 12.85 | 147,163 | -0.04(-0.29%) |
Apr 09, 2014 | 12.88 | 12.95 | 12.78 | 12.89 | 67,880 | +0.01(+0.10%) |
Apr 08, 2014 | 12.85 | 12.96 | 12.76 | 12.88 | 127,135 | +0.07(+0.54%) |
Apr 07, 2014 | 12.83 | 12.97 | 12.75 | 12.81 | 90,697 | -0.04(-0.34%) |
Apr 04, 2014 | 13.04 | 13.07 | 12.77 | 12.85 | 125,926 | -0.08(-0.63%) |
Apr 03, 2014 | 13.07 | 13.07 | 12.84 | 12.93 | 67,365 | -0.09(-0.71%) |
Apr 02, 2014 | 12.89 | 13.03 | 12.85 | 13.03 | 116,143 | +0.12(+0.91%) |