Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.73 | 21.78 | 21.46 | 21.62 | 309,936 | -0.21(-0.97%) |
Mar 30, 2015 | 21.47 | 21.98 | 21.38 | 21.83 | 525,077 | +0.50(+2.33%) |
Mar 27, 2015 | 21.50 | 21.72 | 21.28 | 21.33 | 353,913 | -0.21(-0.96%) |
Mar 26, 2015 | 21.11 | 21.63 | 21.00 | 21.54 | 432,626 | +0.38(+1.78%) |
Mar 25, 2015 | 21.91 | 21.91 | 21.16 | 21.16 | 339,083 | -0.79(-3.60%) |
Mar 24, 2015 | 21.68 | 21.98 | 21.58 | 21.95 | 813,864 | +0.27(+1.24%) |
Mar 23, 2015 | 22.32 | 22.32 | 21.67 | 21.68 | 639,676 | -0.80(-3.55%) |
Mar 20, 2015 | 22.65 | 22.70 | 22.21 | 22.48 | 677,431 | -0.06(-0.26%) |
Mar 19, 2015 | 22.67 | 22.68 | 22.54 | 22.54 | 314,181 | -0.13(-0.58%) |
Mar 18, 2015 | 22.54 | 22.71 | 22.28 | 22.67 | 299,436 | +0.10(+0.46%) |
Mar 17, 2015 | 22.48 | 22.66 | 22.32 | 22.57 | 584,370 | +0.09(+0.40%) |
Mar 16, 2015 | 22.73 | 22.91 | 22.35 | 22.48 | 472,229 | -0.23(-1.00%) |
Mar 13, 2015 | 22.65 | 22.73 | 22.54 | 22.71 | 582,577 | +0.10(+0.44%) |
Mar 12, 2015 | 22.59 | 22.65 | 22.42 | 22.61 | 878,933 | +0.10(+0.42%) |
Mar 11, 2015 | 22.05 | 22.62 | 22.02 | 22.51 | 716,492 | +0.46(+2.10%) |
Mar 10, 2015 | 22.15 | 22.27 | 21.93 | 22.05 | 582,761 | -0.24(-1.09%) |
Mar 09, 2015 | 21.87 | 22.32 | 21.87 | 22.29 | 387,520 | +0.44(+2.02%) |
Mar 06, 2015 | 21.99 | 22.13 | 21.78 | 21.85 | 338,640 | -0.23(-1.03%) |
Mar 05, 2015 | 22.11 | 22.11 | 21.79 | 22.08 | 579,861 | +0.08(+0.38%) |
Mar 04, 2015 | 21.78 | 22.01 | 21.92 | 21.99 | 611,064 | +0.16(+0.72%) |
Mar 03, 2015 | 21.82 | 21.93 | 21.55 | 21.84 | 615,820 | +0.04(+0.17%) |
Mar 02, 2015 | 21.36 | 21.83 | 21.31 | 21.80 | 1,143,906 | +0.46(+2.16%) |
Feb 27, 2015 | 21.68 | 21.73 | 21.22 | 21.34 | 756,488 | -0.25(-1.16%) |
Feb 26, 2015 | 20.92 | 21.62 | 20.88 | 21.59 | 1,418,883 | +0.71(+3.41%) |
Feb 25, 2015 | 20.96 | 21.02 | 20.81 | 20.88 | 1,690,293 | -0.02(-0.12%) |
Feb 24, 2015 | 21.03 | 21.13 | 20.87 | 20.90 | 2,050,546 | -0.09(-0.41%) |
Feb 23, 2015 | 21.17 | 21.26 | 20.86 | 20.99 | 1,311,312 | -0.17(-0.82%) |
Feb 20, 2015 | 21.25 | 21.31 | 20.96 | 21.16 | 971,429 | -0.07(-0.33%) |
Feb 19, 2015 | 20.82 | 21.27 | 20.68 | 21.23 | 1,075,443 | +0.44(+2.14%) |
Feb 18, 2015 | 20.60 | 21.39 | 20.60 | 20.79 | 1,857,845 | +0.19(+0.90%) |
Feb 17, 2015 | 20.19 | 20.97 | 20.16 | 20.60 | 1,852,033 | +0.45(+2.25%) |
Feb 13, 2015 | 19.60 | 20.15 | 20.15 | 20.15 | 1,322,023 | +0.49(+2.52%) |
Feb 12, 2015 | 19.11 | 19.67 | 19.11 | 19.65 | 1,740,523 | +0.67(+3.54%) |
Feb 11, 2015 | 18.70 | 19.27 | 18.70 | 18.98 | 1,998,056 | +0.59(+3.23%) |
Feb 10, 2015 | 18.95 | 19.36 | 17.95 | 18.39 | 2,501,733 | +0.84(+4.76%) |
Feb 09, 2015 | 17.60 | 17.97 | 17.52 | 17.55 | 955,794 | -0.04(-0.21%) |
Feb 06, 2015 | 17.60 | 17.64 | 17.46 | 17.59 | 438,935 | +0.00(+0.00%) |
Feb 05, 2015 | 17.53 | 17.63 | 17.52 | 17.59 | 260,202 | +0.16(+0.95%) |
Feb 04, 2015 | 17.30 | 17.50 | 17.29 | 17.43 | 360,684 | +0.13(+0.74%) |
Feb 03, 2015 | 17.24 | 17.41 | 17.12 | 17.30 | 541,293 | +0.17(+1.01%) |
Feb 02, 2015 | 17.33 | 17.47 | 16.89 | 17.12 | 534,627 | -0.15(-0.88%) |
Jan 30, 2015 | 17.46 | 17.69 | 17.26 | 17.28 | 271,869 | -0.35(-1.96%) |
Jan 29, 2015 | 17.43 | 17.71 | 17.25 | 17.62 | 792,444 | +0.22(+1.25%) |
Jan 28, 2015 | 17.68 | 17.68 | 17.40 | 17.40 | 636,195 | -0.28(-1.61%) |
Jan 27, 2015 | 17.92 | 17.92 | 17.62 | 17.69 | 427,414 | -0.41(-2.25%) |
Jan 26, 2015 | 18.25 | 18.39 | 17.99 | 18.10 | 414,852 | -0.14(-0.77%) |
Jan 23, 2015 | 17.94 | 18.39 | 17.74 | 18.24 | 415,844 | +0.24(+1.33%) |
Jan 22, 2015 | 16.99 | 18.04 | 16.58 | 18.00 | 878,769 | +1.01(+5.94%) |
Jan 21, 2015 | 16.29 | 17.11 | 16.05 | 16.99 | 1,818,143 | +2.02(+13.48%) |
Jan 20, 2015 | 14.93 | 15.02 | 14.83 | 14.97 | 313,724 | +0.08(+0.55%) |
Jan 16, 2015 | 14.74 | 14.91 | 14.71 | 14.89 | 226,904 | +0.11(+0.72%) |
Jan 15, 2015 | 14.92 | 14.92 | 14.73 | 14.78 | 290,408 | -0.07(-0.47%) |
Jan 14, 2015 | 14.75 | 14.92 | 14.69 | 14.85 | 315,897 | -0.01(-0.06%) |
Jan 13, 2015 | 14.87 | 14.88 | 14.42 | 14.86 | 4,441,371 | -0.00(-0.03%) |
Jan 12, 2015 | 14.59 | 14.88 | 14.33 | 14.86 | 826,463 | +0.23(+1.58%) |
Jan 09, 2015 | 14.36 | 14.65 | 14.15 | 14.63 | 883,670 | +0.26(+1.78%) |
Jan 08, 2015 | 14.20 | 14.38 | 13.99 | 14.38 | 554,179 | +0.29(+2.05%) |
Jan 07, 2015 | 13.84 | 14.12 | 13.61 | 14.09 | 260,904 | +0.35(+2.52%) |
Jan 06, 2015 | 13.80 | 13.80 | 13.36 | 13.74 | 249,851 | -0.12(-0.86%) |
Jan 05, 2015 | 13.58 | 13.94 | 13.53 | 13.86 | 353,919 | +0.16(+1.20%) |
Jan 02, 2015 | 14.03 | 14.07 | 13.54 | 13.70 | 300,477 | -0.26(-1.89%) |
Dec 31, 2014 | 14.17 | 13.96 | 13.96 | 13.96 | 171,625 | -0.15(-1.05%) |
Dec 30, 2014 | 14.24 | 14.29 | 14.03 | 14.11 | 151,316 | -0.15(-1.07%) |
Dec 29, 2014 | 14.28 | 14.31 | 14.13 | 14.26 | 153,685 | +0.00(+0.00%) |
Dec 26, 2014 | 14.28 | 14.34 | 14.18 | 14.26 | 138,528 | +0.04(+0.26%) |
Dec 24, 2014 | 14.24 | 14.22 | 14.22 | 14.22 | 118,705 | +0.00(+0.03%) |
Dec 23, 2014 | 14.29 | 14.41 | 14.13 | 14.22 | 229,836 | +0.01(+0.06%) |
Dec 22, 2014 | 14.16 | 14.31 | 14.09 | 14.21 | 276,175 | +0.08(+0.58%) |
Dec 19, 2014 | 13.81 | 14.17 | 13.77 | 14.13 | 738,626 | +0.32(+2.33%) |
Dec 18, 2014 | 13.55 | 13.85 | 13.54 | 13.81 | 330,398 | +0.27(+1.98%) |
Dec 17, 2014 | 13.15 | 13.55 | 13.06 | 13.54 | 380,126 | +0.47(+3.59%) |
Dec 16, 2014 | 12.86 | 13.16 | 12.82 | 13.07 | 362,092 | +0.21(+1.67%) |
Dec 15, 2014 | 12.94 | 13.05 | 12.76 | 12.86 | 331,593 | -0.06(-0.48%) |
Dec 12, 2014 | 12.96 | 13.15 | 12.91 | 12.92 | 265,516 | -0.20(-1.51%) |
Dec 11, 2014 | 12.98 | 13.13 | 12.87 | 13.12 | 351,372 | +0.15(+1.14%) |
Dec 10, 2014 | 13.11 | 13.15 | 12.86 | 12.97 | 713,641 | -0.17(-1.27%) |
Dec 09, 2014 | 12.97 | 13.18 | 12.84 | 13.13 | 525,910 | +0.05(+0.36%) |
Dec 08, 2014 | 13.13 | 13.19 | 13.02 | 13.09 | 424,706 | -0.01(-0.09%) |
Dec 05, 2014 | 12.97 | 13.12 | 12.97 | 13.10 | 423,265 | +0.10(+0.77%) |
Dec 04, 2014 | 13.09 | 13.09 | 12.94 | 13.00 | 225,643 | -0.09(-0.71%) |
Dec 03, 2014 | 12.75 | 13.13 | 12.68 | 13.09 | 578,889 | +0.39(+3.05%) |
Dec 02, 2014 | 12.72 | 12.84 | 12.67 | 12.70 | 441,772 | +0.02(+0.12%) |
Dec 01, 2014 | 12.71 | 12.77 | 12.59 | 12.69 | 379,353 | +0.12(+0.92%) |
Nov 28, 2014 | 12.74 | 12.80 | 12.55 | 12.57 | 97,812 | -0.19(-1.48%) |
Nov 26, 2014 | 12.85 | 12.76 | 12.76 | 12.76 | 149,309 | -0.12(-0.93%) |
Nov 25, 2014 | 12.84 | 12.95 | 12.80 | 12.88 | 174,079 | +0.05(+0.36%) |
Nov 24, 2014 | 12.73 | 12.87 | 12.69 | 12.84 | 150,439 | +0.12(+0.97%) |
Nov 21, 2014 | 12.75 | 12.87 | 12.66 | 12.71 | 124,700 | +0.13(+1.04%) |
Nov 20, 2014 | 12.48 | 12.61 | 12.42 | 12.58 | 148,990 | +0.05(+0.43%) |
Nov 19, 2014 | 12.71 | 12.71 | 12.34 | 12.53 | 177,271 | -0.18(-1.45%) |
Nov 18, 2014 | 12.59 | 12.80 | 12.55 | 12.71 | 235,039 | +0.16(+1.26%) |
Nov 17, 2014 | 12.66 | 12.72 | 12.50 | 12.55 | 213,868 | -0.15(-1.15%) |
Nov 14, 2014 | 12.81 | 12.84 | 12.54 | 12.70 | 254,075 | -0.10(-0.81%) |
Nov 13, 2014 | 12.94 | 12.96 | 12.78 | 12.80 | 164,915 | -0.22(-1.69%) |
Nov 12, 2014 | 12.93 | 13.06 | 12.77 | 13.02 | 232,762 | +0.06(+0.48%) |
Nov 11, 2014 | 12.99 | 13.06 | 12.92 | 12.96 | 177,112 | -0.02(-0.18%) |
Nov 10, 2014 | 13.06 | 13.11 | 12.90 | 12.99 | 167,845 | -0.08(-0.65%) |
Nov 07, 2014 | 12.87 | 13.10 | 12.82 | 13.07 | 250,557 | +0.10(+0.77%) |
Nov 06, 2014 | 12.70 | 13.01 | 12.67 | 12.97 | 281,151 | +0.30(+2.37%) |
Nov 05, 2014 | 12.70 | 12.77 | 12.61 | 12.67 | 331,322 | +0.03(+0.24%) |
Nov 04, 2014 | 12.08 | 12.64 | 12.01 | 12.64 | 581,202 | +0.56(+4.66%) |
Nov 03, 2014 | 12.33 | 12.60 | 11.78 | 12.08 | 517,985 | -0.08(-0.63%) |
Oct 31, 2014 | 12.13 | 12.23 | 11.97 | 12.15 | 447,373 | +0.20(+1.67%) |
Oct 30, 2014 | 11.55 | 12.02 | 11.55 | 11.95 | 245,745 | +0.30(+2.61%) |
Oct 29, 2014 | 11.75 | 11.80 | 11.49 | 11.65 | 243,120 | -0.08(-0.66%) |
Oct 28, 2014 | 11.29 | 11.73 | 11.29 | 11.73 | 442,323 | +0.46(+4.07%) |
Oct 27, 2014 | 11.32 | 11.35 | 11.35 | 11.27 | 368,301 | -0.08(-0.68%) |
Oct 24, 2014 | 11.35 | 11.38 | 11.25 | 11.35 | 148,507 | +0.03(+0.24%) |
Oct 23, 2014 | 11.24 | 11.38 | 11.19 | 11.32 | 294,711 | +0.15(+1.34%) |
Oct 22, 2014 | 10.93 | 11.20 | 10.93 | 11.17 | 274,981 | +0.24(+2.18%) |
Oct 21, 2014 | 10.86 | 10.98 | 10.81 | 10.93 | 317,505 | +0.10(+0.89%) |
Oct 20, 2014 | 10.78 | 10.87 | 10.75 | 10.83 | 218,454 | +0.00(+0.04%) |
Oct 17, 2014 | 10.92 | 10.92 | 10.79 | 10.83 | 312,135 | +0.04(+0.36%) |
Oct 16, 2014 | 10.60 | 10.86 | 10.60 | 10.79 | 505,020 | +0.06(+0.54%) |
Oct 15, 2014 | 10.66 | 10.74 | 10.52 | 10.73 | 436,021 | -0.03(-0.25%) |
Oct 14, 2014 | 10.76 | 10.84 | 10.74 | 10.76 | 282,969 | +0.09(+0.87%) |
Oct 13, 2014 | 10.53 | 10.82 | 10.49 | 10.67 | 288,274 | +0.16(+1.50%) |
Oct 10, 2014 | 10.44 | 10.63 | 10.40 | 10.51 | 220,272 | +0.05(+0.48%) |
Oct 09, 2014 | 10.71 | 10.75 | 10.45 | 10.46 | 169,974 | -0.24(-2.27%) |
Oct 08, 2014 | 10.57 | 10.73 | 10.55 | 10.70 | 347,042 | +0.14(+1.31%) |
Oct 07, 2014 | 10.62 | 10.66 | 10.55 | 10.56 | 236,600 | -0.11(-1.01%) |
Oct 06, 2014 | 10.68 | 10.73 | 10.65 | 10.67 | 189,472 | +0.00(+0.04%) |
Oct 03, 2014 | 10.62 | 10.68 | 10.57 | 10.67 | 533,329 | +0.15(+1.46%) |
Oct 02, 2014 | 10.47 | 10.60 | 10.47 | 10.51 | 512,955 | +0.05(+0.52%) |
Oct 01, 2014 | 10.52 | 10.58 | 10.45 | 10.46 | 536,349 | -0.07(-0.66%) |
Sep 30, 2014 | 10.64 | 10.65 | 10.51 | 10.53 | 388,405 | -0.12(-1.09%) |
Sep 29, 2014 | 10.51 | 10.68 | 10.51 | 10.64 | 142,433 | +0.02(+0.18%) |
Sep 26, 2014 | 10.59 | 10.67 | 10.55 | 10.63 | 105,981 | +0.04(+0.40%) |
Sep 25, 2014 | 10.69 | 10.74 | 10.57 | 10.58 | 192,895 | -0.11(-1.01%) |
Sep 24, 2014 | 10.57 | 10.71 | 10.57 | 10.69 | 216,460 | +0.11(+1.02%) |
Sep 23, 2014 | 10.54 | 10.64 | 10.53 | 10.58 | 389,394 | -0.02(-0.15%) |
Sep 22, 2014 | 10.68 | 10.68 | 10.52 | 10.60 | 400,210 | -0.15(-1.40%) |
Sep 19, 2014 | 10.82 | 10.91 | 10.60 | 10.75 | 417,633 | -0.05(-0.50%) |
Sep 18, 2014 | 10.88 | 10.90 | 10.79 | 10.80 | 186,071 | -0.06(-0.53%) |
Sep 17, 2014 | 10.95 | 10.98 | 10.80 | 10.86 | 220,215 | -0.10(-0.91%) |
Sep 16, 2014 | 10.98 | 11.08 | 10.93 | 10.96 | 214,650 | -0.07(-0.66%) |
Sep 15, 2014 | 11.13 | 11.18 | 11.01 | 11.03 | 203,253 | -0.13(-1.21%) |
Sep 12, 2014 | 11.29 | 11.29 | 11.12 | 11.17 | 208,626 | -0.10(-0.92%) |
Sep 11, 2014 | 11.28 | 11.36 | 11.18 | 11.27 | 136,025 | -0.04(-0.34%) |
Sep 10, 2014 | 11.33 | 11.36 | 11.28 | 11.31 | 106,204 | -0.03(-0.31%) |
Sep 09, 2014 | 11.47 | 11.47 | 11.34 | 11.35 | 177,232 | -0.17(-1.44%) |
Sep 08, 2014 | 11.55 | 11.55 | 11.42 | 11.51 | 86,082 | -0.00(-0.03%) |
Sep 05, 2014 | 11.51 | 11.56 | 11.48 | 11.51 | 82,151 | -0.04(-0.37%) |
Sep 04, 2014 | 11.54 | 11.67 | 11.51 | 11.56 | 168,198 | +0.00(+0.03%) |
Sep 03, 2014 | 11.41 | 11.57 | 11.39 | 11.55 | 413,621 | +0.19(+1.70%) |
Sep 02, 2014 | 11.37 | 11.39 | 11.26 | 11.36 | 488,050 | -0.00(-0.03%) |
Aug 29, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 177,873 | -0.01(-0.10%) |
Aug 28, 2014 | 11.49 | 11.50 | 11.36 | 11.38 | 152,680 | -0.14(-1.20%) |
Aug 27, 2014 | 11.62 | 11.64 | 11.46 | 11.51 | 144,371 | -0.11(-0.99%) |
Aug 26, 2014 | 11.67 | 11.74 | 11.58 | 11.63 | 288,449 | +0.03(+0.26%) |
Aug 25, 2014 | 11.50 | 11.64 | 11.47 | 11.60 | 161,001 | +0.05(+0.43%) |
Aug 22, 2014 | 11.56 | 11.60 | 11.47 | 11.55 | 157,549 | -0.03(-0.23%) |
Aug 21, 2014 | 11.60 | 11.60 | 11.44 | 11.58 | 232,636 | +0.02(+0.17%) |
Aug 20, 2014 | 11.61 | 11.61 | 11.48 | 11.56 | 194,463 | -0.11(-0.98%) |
Aug 19, 2014 | 11.72 | 11.73 | 11.51 | 11.67 | 290,686 | +0.00(+0.00%) |
Aug 18, 2014 | 11.71 | 11.73 | 11.63 | 11.67 | 355,828 | +0.08(+0.69%) |
Aug 15, 2014 | 11.74 | 11.74 | 11.47 | 11.59 | 276,988 | -0.03(-0.30%) |
Aug 14, 2014 | 11.64 | 11.66 | 11.53 | 11.63 | 247,336 | +0.03(+0.30%) |
Aug 13, 2014 | 11.58 | 11.63 | 11.53 | 11.59 | 134,678 | +0.08(+0.70%) |
Aug 12, 2014 | 11.56 | 11.65 | 11.48 | 11.51 | 168,825 | -0.08(-0.69%) |
Aug 11, 2014 | 11.48 | 11.68 | 11.40 | 11.59 | 318,122 | +0.16(+1.41%) |
Aug 08, 2014 | 11.44 | 11.55 | 11.40 | 11.43 | 361,347 | -0.02(-0.20%) |
Aug 07, 2014 | 11.43 | 11.50 | 11.37 | 11.45 | 486,809 | +0.03(+0.30%) |
Aug 06, 2014 | 11.48 | 11.58 | 11.41 | 11.42 | 464,821 | -0.10(-0.86%) |
Aug 05, 2014 | 11.63 | 11.66 | 11.51 | 11.52 | 358,132 | -0.15(-1.25%) |
Aug 04, 2014 | 11.90 | 11.92 | 11.54 | 11.66 | 537,157 | -0.27(-2.28%) |
Aug 01, 2014 | 12.44 | 12.54 | 11.52 | 11.94 | 1,231,287 | -0.28(-2.26%) |
Jul 31, 2014 | 12.19 | 12.27 | 12.04 | 12.21 | 497,099 | -0.12(-0.96%) |
Jul 30, 2014 | 12.47 | 12.47 | 12.29 | 12.33 | 157,222 | -0.04(-0.34%) |
Jul 29, 2014 | 12.51 | 12.56 | 12.34 | 12.37 | 166,635 | -0.11(-0.92%) |
Jul 28, 2014 | 12.52 | 12.54 | 12.39 | 12.49 | 179,641 | -0.00(-0.03%) |
Jul 25, 2014 | 12.42 | 12.61 | 12.36 | 12.49 | 377,784 | -0.03(-0.21%) |
Jul 24, 2014 | 12.65 | 12.66 | 12.43 | 12.52 | 142,865 | -0.06(-0.49%) |
Jul 23, 2014 | 12.51 | 12.64 | 12.46 | 12.58 | 157,444 | +0.07(+0.55%) |
Jul 22, 2014 | 12.43 | 12.56 | 12.37 | 12.51 | 95,953 | +0.11(+0.86%) |
Jul 21, 2014 | 12.34 | 12.49 | 12.22 | 12.40 | 108,510 | -0.04(-0.34%) |
Jul 18, 2014 | 12.25 | 12.49 | 12.23 | 12.44 | 130,150 | +0.15(+1.24%) |
Jul 17, 2014 | 12.20 | 12.33 | 12.16 | 12.29 | 191,351 | +0.02(+0.19%) |
Jul 16, 2014 | 12.33 | 12.36 | 12.19 | 12.27 | 109,675 | +0.01(+0.09%) |
Jul 15, 2014 | 12.23 | 12.34 | 12.14 | 12.26 | 161,315 | -0.01(-0.06%) |
Jul 14, 2014 | 12.38 | 12.38 | 12.22 | 12.26 | 102,147 | +0.02(+0.12%) |
Jul 11, 2014 | 12.24 | 12.31 | 12.11 | 12.25 | 138,026 | -0.02(-0.19%) |
Jul 10, 2014 | 12.17 | 12.38 | 12.17 | 12.27 | 209,144 | -0.12(-0.99%) |
Jul 09, 2014 | 12.44 | 12.48 | 12.36 | 12.39 | 130,387 | -0.02(-0.19%) |
Jul 08, 2014 | 12.49 | 12.53 | 12.38 | 12.42 | 155,576 | -0.12(-0.98%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.52 | 12.54 | 202,909 | -0.26(-2.06%) |
Jul 03, 2014 | 12.62 | 12.80 | 12.80 | 12.80 | 264,716 | +0.18(+1.46%) |
Jul 02, 2014 | 12.58 | 12.67 | 12.55 | 12.62 | 211,284 | -0.01(-0.06%) |
Jul 01, 2014 | 12.63 | 12.77 | 12.61 | 12.63 | 444,415 | +0.00(+0.00%) |
Jun 30, 2014 | 12.56 | 12.67 | 12.49 | 12.63 | 236,922 | +0.00(+0.00%) |
Jun 27, 2014 | 12.44 | 12.65 | 12.44 | 12.63 | 319,326 | +0.13(+1.07%) |
Jun 26, 2014 | 12.56 | 12.58 | 12.48 | 12.49 | 111,734 | -0.11(-0.85%) |
Jun 25, 2014 | 12.48 | 12.62 | 12.43 | 12.60 | 130,756 | +0.05(+0.43%) |
Jun 24, 2014 | 12.48 | 12.67 | 12.48 | 12.55 | 253,809 | +0.01(+0.06%) |
Jun 23, 2014 | 12.56 | 12.60 | 12.48 | 12.54 | 105,505 | -0.06(-0.49%) |
Jun 20, 2014 | 12.52 | 12.63 | 12.44 | 12.60 | 316,664 | +0.08(+0.64%) |
Jun 19, 2014 | 12.55 | 12.65 | 12.45 | 12.52 | 120,818 | -0.06(-0.46%) |
Jun 18, 2014 | 12.40 | 12.61 | 12.38 | 12.58 | 129,661 | +0.13(+1.08%) |
Jun 17, 2014 | 12.46 | 12.53 | 12.38 | 12.44 | 149,636 | -0.05(-0.40%) |
Jun 16, 2014 | 12.46 | 12.51 | 12.40 | 12.49 | 99,991 | -0.02(-0.12%) |
Jun 13, 2014 | 12.48 | 12.61 | 12.46 | 12.51 | 155,837 | +0.04(+0.31%) |
Jun 12, 2014 | 12.55 | 12.67 | 12.40 | 12.47 | 189,642 | -0.15(-1.15%) |
Jun 11, 2014 | 12.74 | 12.78 | 12.56 | 12.62 | 222,066 | -0.18(-1.38%) |
Jun 10, 2014 | 12.78 | 12.82 | 12.76 | 12.79 | 197,063 | +0.03(+0.24%) |
Jun 06, 2014 | 12.73 | 12.88 | 12.71 | 12.76 | 410,454 | +0.09(+0.70%) |
Jun 05, 2014 | 12.38 | 12.67 | 12.38 | 12.67 | 141,052 | +0.37(+2.98%) |
Jun 04, 2014 | 12.25 | 12.33 | 12.25 | 12.31 | 134,642 | +0.06(+0.50%) |
Jun 03, 2014 | 12.24 | 12.28 | 12.19 | 12.25 | 371,397 | +0.00(+0.00%) |
Jun 02, 2014 | 12.28 | 12.31 | 12.19 | 12.25 | 224,063 | -0.01(-0.06%) |
May 30, 2014 | 12.25 | 12.29 | 12.20 | 12.25 | 208,250 | +0.01(+0.06%) |
May 29, 2014 | 12.21 | 12.33 | 12.20 | 12.25 | 145,805 | +0.00(+0.00%) |
May 28, 2014 | 12.34 | 12.35 | 12.23 | 12.25 | 261,868 | -0.11(-0.87%) |
May 27, 2014 | 11.99 | 12.38 | 11.99 | 12.35 | 254,543 | +0.35(+2.95%) |
May 23, 2014 | 11.85 | 12.00 | 12.00 | 12.00 | 118,285 | +0.18(+1.55%) |
May 22, 2014 | 11.75 | 11.86 | 11.75 | 11.82 | 53,699 | +0.08(+0.68%) |
May 21, 2014 | 11.82 | 11.88 | 11.56 | 11.74 | 182,215 | -0.03(-0.29%) |
May 20, 2014 | 11.93 | 11.93 | 11.66 | 11.77 | 330,953 | -0.14(-1.15%) |
May 19, 2014 | 11.79 | 11.93 | 11.72 | 11.91 | 215,306 | +0.13(+1.13%) |
May 16, 2014 | 11.63 | 11.78 | 11.57 | 11.77 | 190,902 | +0.15(+1.28%) |
May 15, 2014 | 11.53 | 11.65 | 11.38 | 11.63 | 492,634 | +0.09(+0.76%) |
May 14, 2014 | 11.95 | 11.99 | 11.53 | 11.54 | 193,108 | -0.38(-3.22%) |
May 13, 2014 | 12.17 | 12.17 | 11.84 | 11.92 | 159,215 | -0.24(-1.94%) |
May 12, 2014 | 12.00 | 12.27 | 11.95 | 12.16 | 307,556 | +0.24(+2.01%) |
May 09, 2014 | 11.52 | 11.92 | 11.50 | 11.92 | 307,109 | +0.34(+2.92%) |
May 08, 2014 | 11.73 | 11.85 | 11.52 | 11.58 | 359,560 | -0.11(-0.94%) |
May 07, 2014 | 11.58 | 11.72 | 11.44 | 11.69 | 350,502 | +0.06(+0.49%) |
May 06, 2014 | 11.79 | 11.84 | 11.62 | 11.63 | 392,283 | -0.18(-1.48%) |
May 05, 2014 | 12.17 | 12.24 | 11.74 | 11.81 | 957,142 | -0.44(-3.57%) |
May 02, 2014 | 12.11 | 12.56 | 12.11 | 12.25 | 654,798 | +0.30(+2.55%) |
May 01, 2014 | 12.21 | 12.21 | 11.65 | 11.94 | 614,739 | -0.25(-2.09%) |
Apr 30, 2014 | 12.14 | 12.21 | 11.98 | 12.20 | 328,690 | +0.07(+0.56%) |
Apr 29, 2014 | 12.07 | 12.19 | 11.95 | 12.13 | 437,494 | +0.14(+1.17%) |
Apr 28, 2014 | 12.06 | 12.16 | 11.89 | 11.99 | 497,436 | +0.00(+0.00%) |
Apr 25, 2014 | 12.22 | 12.27 | 11.95 | 11.99 | 341,664 | -0.24(-1.93%) |
Apr 24, 2014 | 12.32 | 12.39 | 12.21 | 12.22 | 268,755 | +0.03(+0.28%) |
Apr 23, 2014 | 12.04 | 12.33 | 12.00 | 12.19 | 345,200 | +0.10(+0.79%) |
Apr 22, 2014 | 11.82 | 12.14 | 11.75 | 12.09 | 311,444 | +0.35(+2.95%) |
Apr 21, 2014 | 11.70 | 11.82 | 11.67 | 11.75 | 285,565 | +0.03(+0.23%) |
Apr 17, 2014 | 11.59 | 11.72 | 11.72 | 11.72 | 144,571 | +0.11(+0.92%) |
Apr 16, 2014 | 11.60 | 11.65 | 11.53 | 11.61 | 108,426 | +0.08(+0.66%) |
Apr 15, 2014 | 11.56 | 11.60 | 11.34 | 11.54 | 197,926 | -0.01(-0.10%) |
Apr 14, 2014 | 11.55 | 11.55 | 11.40 | 11.55 | 191,128 | +0.09(+0.76%) |
Apr 11, 2014 | 11.65 | 11.77 | 11.43 | 11.46 | 254,703 | -0.29(-2.49%) |
Apr 10, 2014 | 11.96 | 12.00 | 11.71 | 11.76 | 318,512 | -0.24(-2.00%) |
Apr 09, 2014 | 11.95 | 12.03 | 11.89 | 12.00 | 224,861 | +0.06(+0.51%) |
Apr 08, 2014 | 11.99 | 12.08 | 11.89 | 11.93 | 390,472 | -0.08(-0.70%) |
Apr 07, 2014 | 11.91 | 12.04 | 11.71 | 12.02 | 584,032 | +0.04(+0.32%) |
Apr 04, 2014 | 12.08 | 12.08 | 11.81 | 11.98 | 401,422 | -0.03(-0.25%) |
Apr 03, 2014 | 11.97 | 12.07 | 11.92 | 12.01 | 216,208 | -0.00(-0.03%) |
Apr 02, 2014 | 11.98 | 12.07 | 11.91 | 12.01 | 229,532 | +0.03(+0.22%) |