Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.70 | 14.81 | 14.70 | 14.76 | 2,333 | -0.10(-0.69%) |
Apr 29, 2015 | 14.75 | 14.97 | 14.68 | 14.86 | 10,766 | -0.10(-0.70%) |
Apr 28, 2015 | 14.98 | 15.00 | 14.96 | 14.96 | 948 | +0.01(+0.06%) |
Apr 27, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 996 | -0.10(-0.66%) |
Apr 24, 2015 | 14.67 | 15.06 | 14.67 | 15.06 | 22,123 | +0.19(+1.28%) |
Apr 23, 2015 | 14.98 | 15.02 | 14.83 | 14.86 | 10,939 | -0.05(-0.33%) |
Apr 22, 2015 | 15.01 | 15.12 | 14.86 | 14.91 | 20,617 | -0.10(-0.66%) |
Apr 21, 2015 | 14.92 | 15.05 | 14.85 | 15.01 | 13,131 | +0.18(+1.23%) |
Apr 20, 2015 | 14.94 | 14.97 | 14.81 | 14.83 | 73,820 | +0.05(+0.37%) |
Apr 17, 2015 | 14.91 | 14.98 | 14.78 | 14.78 | 7,077 | -0.25(-1.63%) |
Apr 16, 2015 | 15.00 | 15.07 | 14.96 | 15.02 | 46,974 | +0.02(+0.17%) |
Apr 15, 2015 | 15.11 | 15.20 | 14.98 | 15.00 | 4,118 | -0.22(-1.47%) |
Apr 14, 2015 | 15.25 | 15.37 | 15.16 | 15.22 | 29,181 | -0.06(-0.38%) |
Apr 13, 2015 | 15.32 | 15.32 | 15.28 | 15.28 | 482 | -0.07(-0.43%) |
Apr 10, 2015 | 15.29 | 15.43 | 15.26 | 15.35 | 41,565 | +0.21(+1.39%) |
Apr 09, 2015 | 15.48 | 15.52 | 15.14 | 15.14 | 2,558 | -0.44(-2.84%) |
Apr 08, 2015 | 15.42 | 15.62 | 15.42 | 15.58 | 13,086 | +0.08(+0.54%) |
Apr 06, 2015 | 15.54 | 15.50 | 15.50 | 15.50 | 8,318 | -0.04(-0.27%) |
Apr 02, 2015 | 15.51 | 15.54 | 15.54 | 15.54 | 6,027 | +0.27(+1.79%) |
Apr 01, 2015 | 15.40 | 15.43 | 15.21 | 15.26 | 5,151 | -0.14(-0.92%) |
Mar 31, 2015 | 15.76 | 15.76 | 15.40 | 15.40 | 7,684 | -0.27(-1.75%) |
Mar 30, 2015 | 15.59 | 15.68 | 15.58 | 15.68 | 1,687 | +0.08(+0.48%) |
Mar 27, 2015 | 15.50 | 15.60 | 15.48 | 15.60 | 3,047 | +0.10(+0.64%) |
Mar 26, 2015 | 14.23 | 15.57 | 14.23 | 15.50 | 19,504 | +0.10(+0.65%) |
Mar 25, 2015 | 15.62 | 15.63 | 15.40 | 15.40 | 12,420 | -0.21(-1.33%) |
Mar 24, 2015 | 15.44 | 15.62 | 15.44 | 15.61 | 5,265 | -0.03(-0.21%) |
Mar 23, 2015 | 15.67 | 15.72 | 15.50 | 15.64 | 3,375 | +0.06(+0.37%) |
Mar 20, 2015 | 15.06 | 15.64 | 15.06 | 15.59 | 64,165 | +0.26(+1.68%) |
Mar 19, 2015 | 15.35 | 15.35 | 15.07 | 15.33 | 136,207 | +0.15(+0.98%) |
Mar 18, 2015 | 14.84 | 15.25 | 14.84 | 15.18 | 29,652 | +0.37(+2.52%) |
Mar 17, 2015 | 14.91 | 15.04 | 14.81 | 14.81 | 4,701 | -0.08(-0.56%) |
Mar 16, 2015 | 14.93 | 14.97 | 14.85 | 14.89 | 36,603 | +0.07(+0.45%) |
Mar 13, 2015 | 14.76 | 14.82 | 14.72 | 14.82 | 11,392 | -0.06(-0.39%) |
Mar 12, 2015 | 14.64 | 15.01 | 14.64 | 14.88 | 64,690 | +0.35(+2.40%) |
Mar 11, 2015 | 14.59 | 14.64 | 14.44 | 14.53 | 26,292 | +0.04(+0.26%) |
Mar 10, 2015 | 14.40 | 14.50 | 14.36 | 14.50 | 15,291 | -0.06(-0.40%) |
Mar 09, 2015 | 14.44 | 14.55 | 14.44 | 14.55 | 3,720 | +0.25(+1.72%) |
Mar 06, 2015 | 14.18 | 14.31 | 14.18 | 14.31 | 9,951 | -0.18(-1.24%) |
Mar 05, 2015 | 14.58 | 14.58 | 14.49 | 14.49 | 921 | -0.07(-0.45%) |
Mar 04, 2015 | 14.69 | 14.73 | 14.50 | 14.55 | 11,595 | -0.17(-1.18%) |
Mar 03, 2015 | 14.63 | 14.73 | 14.63 | 14.73 | 32,361 | +0.22(+1.49%) |
Mar 02, 2015 | 14.69 | 14.78 | 14.51 | 14.51 | 9,497 | -0.03(-0.22%) |
Feb 27, 2015 | 14.50 | 14.54 | 14.50 | 14.54 | 2,325 | -0.12(-0.80%) |
Feb 26, 2015 | 14.75 | 14.75 | 14.62 | 14.66 | 4,058 | -0.04(-0.28%) |
Feb 25, 2015 | 14.69 | 14.85 | 14.69 | 14.70 | 14,619 | +0.05(+0.34%) |
Feb 24, 2015 | 14.61 | 14.66 | 14.44 | 14.65 | 12,821 | -0.05(-0.34%) |
Feb 23, 2015 | 14.71 | 14.80 | 14.67 | 14.70 | 30,287 | +0.00(+0.00%) |
Feb 20, 2015 | 14.72 | 14.95 | 14.69 | 14.70 | 27,066 | -0.23(-1.55%) |
Feb 19, 2015 | 14.78 | 15.10 | 14.72 | 14.93 | 39,739 | +0.06(+0.39%) |
Feb 18, 2015 | 14.82 | 14.91 | 14.79 | 14.88 | 24,714 | +0.02(+0.17%) |
Feb 17, 2015 | 14.71 | 14.98 | 14.71 | 14.85 | 25,405 | +0.13(+0.90%) |
Feb 13, 2015 | 14.86 | 14.72 | 14.72 | 14.72 | 11,750 | -0.26(-1.76%) |
Feb 12, 2015 | 14.83 | 15.02 | 14.83 | 14.98 | 12,673 | +0.34(+2.31%) |
Feb 11, 2015 | 14.74 | 14.74 | 14.61 | 14.64 | 26,620 | -0.02(-0.17%) |
Feb 10, 2015 | 14.64 | 14.78 | 14.64 | 14.67 | 45,824 | -0.11(-0.74%) |
Feb 09, 2015 | 14.50 | 14.88 | 14.50 | 14.78 | 11,410 | -0.03(-0.21%) |
Feb 06, 2015 | 15.27 | 15.27 | 14.75 | 14.81 | 33,191 | -0.43(-2.84%) |
Feb 05, 2015 | 14.98 | 15.25 | 14.98 | 15.24 | 9,689 | +0.43(+2.87%) |
Feb 04, 2015 | 14.95 | 15.04 | 14.80 | 14.82 | 12,483 | -0.11(-0.72%) |
Feb 03, 2015 | 14.64 | 14.93 | 14.64 | 14.93 | 15,227 | +0.20(+1.35%) |
Feb 02, 2015 | 14.87 | 14.87 | 14.54 | 14.73 | 13,599 | -0.13(-0.89%) |
Jan 30, 2015 | 14.92 | 15.05 | 14.86 | 14.86 | 58,108 | -0.19(-1.26%) |
Jan 29, 2015 | 14.94 | 15.05 | 14.90 | 15.05 | 8,415 | -0.06(-0.38%) |
Jan 28, 2015 | 15.04 | 15.11 | 15.04 | 15.11 | 11,114 | +0.02(+0.16%) |
Jan 27, 2015 | 15.16 | 15.20 | 15.08 | 15.08 | 7,087 | -0.16(-1.03%) |
Jan 26, 2015 | 14.96 | 15.29 | 14.96 | 15.24 | 38,764 | +0.12(+0.77%) |
Jan 23, 2015 | 14.74 | 15.12 | 14.74 | 15.12 | 61,897 | +0.16(+1.04%) |
Jan 22, 2015 | 14.69 | 14.97 | 14.69 | 14.97 | 84,063 | +0.25(+1.68%) |
Jan 21, 2015 | 14.65 | 14.72 | 14.57 | 14.72 | 34,173 | +0.00(+0.00%) |
Jan 20, 2015 | 14.79 | 14.86 | 14.56 | 14.72 | 27,140 | -0.01(-0.06%) |
Jan 16, 2015 | 14.65 | 14.75 | 14.64 | 14.73 | 24,891 | +0.02(+0.17%) |
Jan 15, 2015 | 14.78 | 14.81 | 14.70 | 14.70 | 1,005 | -0.12(-0.84%) |
Jan 14, 2015 | 14.50 | 14.84 | 14.50 | 14.83 | 9,195 | +0.14(+0.96%) |
Jan 13, 2015 | 14.81 | 14.94 | 14.62 | 14.69 | 10,318 | -0.09(-0.61%) |
Jan 12, 2015 | 14.87 | 15.01 | 14.73 | 14.78 | 38,333 | -0.11(-0.74%) |
Jan 09, 2015 | 14.83 | 14.97 | 14.83 | 14.89 | 17,463 | +0.01(+0.05%) |
Jan 08, 2015 | 14.96 | 14.96 | 14.86 | 14.88 | 53,936 | -0.02(-0.15%) |
Jan 07, 2015 | 14.69 | 14.92 | 14.69 | 14.90 | 49,903 | +0.17(+1.12%) |
Jan 06, 2015 | 14.76 | 14.80 | 14.61 | 14.74 | 119,951 | +0.04(+0.28%) |
Jan 05, 2015 | 14.71 | 14.83 | 14.69 | 14.69 | 29,021 | -0.01(-0.06%) |
Jan 02, 2015 | 14.41 | 14.70 | 14.41 | 14.70 | 70,000 | +0.26(+1.83%) |
Dec 31, 2014 | 14.46 | 14.44 | 14.44 | 14.44 | 13,083 | -0.16(-1.07%) |
Dec 30, 2014 | 14.46 | 14.61 | 14.46 | 14.59 | 3,944 | -0.02(-0.11%) |
Dec 29, 2014 | 14.62 | 14.69 | 14.36 | 14.61 | 17,405 | +0.04(+0.28%) |
Dec 26, 2014 | 14.40 | 14.59 | 14.37 | 14.57 | 10,689 | +0.10(+0.68%) |
Dec 24, 2014 | 14.35 | 14.47 | 14.47 | 14.47 | 3,270 | +0.04(+0.29%) |
Dec 23, 2014 | 14.62 | 14.62 | 14.43 | 14.43 | 10,013 | -0.04(-0.29%) |
Dec 22, 2014 | 14.36 | 14.47 | 14.35 | 14.47 | 13,177 | +0.00(+0.00%) |
Dec 19, 2014 | 14.27 | 14.56 | 14.27 | 14.47 | 6,543 | +0.14(+0.98%) |
Dec 18, 2014 | 14.49 | 14.58 | 14.24 | 14.33 | 11,032 | -0.12(-0.86%) |
Dec 17, 2014 | 13.98 | 14.50 | 13.98 | 14.45 | 9,828 | +0.24(+1.68%) |
Dec 16, 2014 | 14.03 | 14.22 | 14.03 | 14.21 | 59,600 | +0.14(+1.02%) |
Dec 15, 2014 | 14.32 | 14.32 | 13.93 | 14.07 | 38,768 | -0.05(-0.37%) |
Dec 12, 2014 | 14.21 | 14.32 | 14.12 | 14.12 | 70,975 | +0.10(+0.71%) |
Dec 11, 2014 | 14.28 | 14.39 | 14.03 | 14.03 | 17,263 | -0.11(-0.79%) |
Dec 10, 2014 | 13.86 | 14.14 | 13.86 | 14.14 | 26,728 | +0.29(+2.08%) |
Dec 09, 2014 | 13.69 | 13.88 | 13.69 | 13.85 | 37,805 | +0.04(+0.30%) |
Dec 08, 2014 | 13.55 | 13.86 | 13.55 | 13.81 | 38,271 | +0.12(+0.84%) |
Dec 05, 2014 | 13.73 | 13.81 | 13.68 | 13.69 | 18,755 | -0.02(-0.18%) |
Dec 04, 2014 | 13.73 | 13.74 | 13.68 | 13.72 | 36,314 | +0.05(+0.36%) |
Dec 03, 2014 | 13.65 | 13.77 | 13.60 | 13.67 | 43,629 | -0.02(-0.12%) |
Dec 02, 2014 | 13.64 | 13.68 | 13.64 | 13.68 | 4,963 | +0.11(+0.79%) |
Dec 01, 2014 | 13.77 | 13.77 | 13.55 | 13.58 | 31,628 | -0.19(-1.35%) |
Nov 28, 2014 | 13.78 | 13.78 | 13.76 | 13.76 | 2,191 | +0.15(+1.14%) |
Nov 26, 2014 | 13.55 | 13.61 | 13.61 | 13.61 | 52,957 | +0.12(+0.91%) |
Nov 25, 2014 | 13.39 | 13.55 | 13.39 | 13.49 | 23,066 | +0.01(+0.06%) |
Nov 24, 2014 | 13.41 | 13.54 | 13.41 | 13.48 | 35,457 | +0.03(+0.24%) |
Nov 21, 2014 | 13.37 | 13.45 | 13.30 | 13.45 | 24,905 | +0.14(+1.05%) |
Nov 20, 2014 | 13.07 | 13.31 | 13.07 | 13.31 | 23,444 | +0.14(+1.06%) |
Nov 19, 2014 | 13.20 | 13.22 | 13.07 | 13.17 | 105,913 | -0.06(-0.43%) |
Nov 18, 2014 | 13.17 | 13.23 | 13.12 | 13.22 | 37,297 | +0.08(+0.62%) |
Nov 17, 2014 | 13.06 | 13.14 | 13.01 | 13.14 | 20,515 | +0.12(+0.88%) |
Nov 14, 2014 | 13.06 | 13.35 | 13.02 | 13.03 | 81,969 | +0.01(+0.06%) |
Nov 13, 2014 | 12.88 | 13.05 | 12.88 | 13.02 | 21,117 | +0.07(+0.57%) |
Nov 12, 2014 | 12.88 | 12.99 | 12.88 | 12.95 | 62,852 | -0.05(-0.38%) |
Nov 11, 2014 | 12.92 | 12.99 | 12.90 | 12.99 | 29,015 | +0.00(+0.00%) |
Nov 10, 2014 | 12.82 | 13.10 | 12.81 | 12.99 | 120,144 | +0.06(+0.44%) |
Nov 07, 2014 | 12.87 | 12.94 | 12.81 | 12.94 | 26,691 | -0.08(-0.63%) |
Nov 06, 2014 | 13.13 | 13.14 | 12.95 | 13.02 | 42,711 | +0.02(+0.13%) |
Nov 05, 2014 | 12.95 | 13.08 | 12.93 | 13.00 | 69,566 | -0.02(-0.13%) |
Nov 04, 2014 | 13.04 | 13.04 | 12.87 | 13.02 | 45,685 | -0.01(-0.06%) |
Nov 03, 2014 | 12.85 | 13.06 | 12.85 | 13.03 | 31,846 | +0.13(+1.02%) |
Oct 31, 2014 | 12.85 | 12.98 | 12.85 | 12.90 | 34,550 | +0.00(+0.00%) |
Oct 30, 2014 | 12.46 | 12.94 | 12.46 | 12.90 | 60,978 | +0.05(+0.38%) |
Oct 29, 2014 | 12.94 | 12.94 | 12.66 | 12.85 | 16,741 | -0.07(-0.51%) |
Oct 28, 2014 | 12.71 | 12.92 | 12.68 | 12.91 | 49,794 | +0.17(+1.35%) |
Oct 27, 2014 | 12.65 | 12.74 | 12.71 | 12.74 | 55,943 | +0.03(+0.26%) |
Oct 24, 2014 | 12.81 | 12.81 | 12.63 | 12.71 | 59,721 | -0.11(-0.83%) |
Oct 23, 2014 | 12.78 | 12.93 | 12.72 | 12.81 | 70,256 | -0.04(-0.32%) |
Oct 22, 2014 | 12.76 | 12.94 | 12.72 | 12.86 | 41,018 | +0.17(+1.36%) |
Oct 21, 2014 | 12.57 | 12.76 | 12.57 | 12.68 | 40,486 | +0.20(+1.59%) |
Oct 20, 2014 | 12.27 | 12.49 | 12.23 | 12.48 | 41,243 | +0.18(+1.46%) |
Oct 17, 2014 | 12.12 | 12.30 | 12.10 | 12.30 | 14,811 | +0.09(+0.74%) |
Oct 16, 2014 | 12.30 | 12.40 | 12.26 | 12.21 | 22,614 | +0.03(+0.27%) |
Oct 15, 2014 | 12.17 | 12.38 | 11.97 | 12.18 | 58,574 | -0.08(-0.67%) |
Oct 14, 2014 | 12.24 | 12.38 | 12.22 | 12.26 | 56,573 | +0.06(+0.47%) |
Oct 13, 2014 | 12.12 | 12.21 | 12.12 | 12.21 | 20,943 | +0.06(+0.47%) |
Oct 10, 2014 | 12.16 | 12.40 | 11.98 | 12.15 | 83,769 | -0.01(-0.07%) |
Oct 09, 2014 | 12.25 | 12.36 | 12.12 | 12.16 | 21,208 | -0.03(-0.23%) |
Oct 08, 2014 | 12.16 | 12.18 | 12.11 | 12.18 | 3,935 | +0.11(+0.91%) |
Oct 07, 2014 | 12.17 | 12.27 | 12.07 | 12.07 | 3,458 | -0.12(-0.94%) |
Oct 06, 2014 | 12.20 | 12.23 | 12.17 | 12.19 | 5,986 | +0.03(+0.26%) |
Oct 03, 2014 | 12.16 | 12.31 | 12.07 | 12.16 | 20,961 | -0.02(-0.13%) |
Oct 02, 2014 | 12.17 | 12.17 | 12.17 | 12.17 | 338 | +0.01(+0.07%) |
Oct 01, 2014 | 12.19 | 12.26 | 12.05 | 12.17 | 9,770 | +0.04(+0.34%) |
Sep 30, 2014 | 12.17 | 12.17 | 12.12 | 12.12 | 2,220 | -0.10(-0.83%) |
Sep 29, 2014 | 12.17 | 12.27 | 12.17 | 12.23 | 3,459 | -0.16(-1.30%) |
Sep 26, 2014 | 12.45 | 12.45 | 12.27 | 12.39 | 13,650 | +0.01(+0.07%) |
Sep 25, 2014 | 12.35 | 12.40 | 12.30 | 12.38 | 13,922 | +0.06(+0.47%) |
Sep 24, 2014 | 12.31 | 12.32 | 12.30 | 12.32 | 2,678 | +0.00(+0.00%) |
Sep 23, 2014 | 12.35 | 12.42 | 12.31 | 12.32 | 55,047 | -0.03(-0.27%) |
Sep 22, 2014 | 12.44 | 12.48 | 12.35 | 12.35 | 22,865 | -0.49(-3.84%) |
Sep 19, 2014 | 12.63 | 12.85 | 12.53 | 12.85 | 44,678 | +0.08(+0.64%) |
Sep 18, 2014 | 12.66 | 12.76 | 12.66 | 12.76 | 547 | -0.08(-0.64%) |
Sep 17, 2014 | 12.41 | 12.85 | 12.41 | 12.85 | 3,860 | +0.27(+2.15%) |
Sep 16, 2014 | 12.53 | 12.63 | 12.53 | 12.58 | 15,865 | -0.10(-0.78%) |
Sep 15, 2014 | 12.62 | 12.77 | 12.62 | 12.67 | 33,618 | -0.09(-0.71%) |
Sep 12, 2014 | 13.06 | 13.06 | 12.76 | 12.76 | 6,716 | -0.25(-1.89%) |
Sep 11, 2014 | 13.06 | 13.07 | 12.97 | 13.01 | 11,930 | -0.00(-0.03%) |
Sep 10, 2014 | 13.20 | 13.20 | 13.02 | 13.02 | 2,602 | -0.25(-1.88%) |
Sep 09, 2014 | 13.16 | 13.27 | 13.16 | 13.27 | 697 | -0.02(-0.15%) |
Sep 08, 2014 | 13.34 | 13.39 | 13.29 | 13.29 | 5,218 | +0.07(+0.49%) |
Sep 05, 2014 | 13.00 | 13.24 | 13.00 | 13.22 | 11,003 | +0.02(+0.19%) |
Sep 04, 2014 | 13.20 | 13.32 | 13.19 | 13.20 | 14,541 | +0.04(+0.31%) |
Sep 03, 2014 | 13.16 | 13.24 | 13.15 | 13.15 | 11,927 | -0.09(-0.68%) |
Sep 02, 2014 | 12.88 | 13.32 | 12.88 | 13.24 | 17,718 | +0.05(+0.37%) |
Aug 29, 2014 | 13.11 | 13.20 | 13.20 | 13.20 | 41,981 | +0.00(+0.00%) |
Aug 28, 2014 | 13.21 | 13.23 | 13.11 | 13.20 | 47,255 | -0.04(-0.31%) |
Aug 27, 2014 | 13.29 | 13.32 | 13.17 | 13.24 | 13,159 | -0.08(-0.61%) |
Aug 26, 2014 | 13.18 | 13.37 | 13.18 | 13.32 | 69,326 | +0.06(+0.43%) |
Aug 25, 2014 | 13.19 | 13.52 | 13.19 | 13.26 | 39,654 | -0.02(-0.12%) |
Aug 22, 2014 | 13.28 | 13.28 | 13.20 | 13.28 | 5,385 | -0.05(-0.37%) |
Aug 21, 2014 | 13.38 | 13.40 | 13.32 | 13.33 | 21,613 | -0.08(-0.61%) |
Aug 20, 2014 | 13.40 | 13.41 | 13.40 | 13.41 | 3,616 | +0.18(+1.36%) |
Aug 19, 2014 | 13.16 | 13.23 | 13.15 | 13.23 | 17,025 | -0.01(-0.06%) |
Aug 18, 2014 | 13.16 | 13.31 | 13.15 | 13.24 | 16,167 | +0.08(+0.62%) |
Aug 15, 2014 | 13.11 | 13.33 | 13.11 | 13.15 | 14,129 | +0.02(+0.12%) |
Aug 14, 2014 | 12.99 | 13.14 | 12.99 | 13.14 | 13,283 | +0.15(+1.14%) |
Aug 13, 2014 | 13.01 | 13.01 | 12.93 | 12.99 | 5,649 | +0.06(+0.43%) |
Aug 12, 2014 | 12.99 | 12.99 | 12.93 | 12.93 | 6,911 | -0.01(-0.06%) |
Aug 11, 2014 | 12.77 | 13.11 | 12.77 | 12.94 | 25,617 | +0.19(+1.47%) |
Aug 08, 2014 | 12.76 | 12.83 | 12.75 | 12.75 | 4,723 | +0.03(+0.26%) |
Aug 07, 2014 | 12.81 | 12.83 | 12.67 | 12.72 | 1,101 | -0.07(-0.57%) |
Aug 06, 2014 | 12.69 | 12.79 | 12.66 | 12.79 | 3,921 | -0.15(-1.14%) |
Aug 05, 2014 | 13.04 | 13.11 | 12.94 | 12.94 | 20,974 | -0.17(-1.31%) |
Aug 04, 2014 | 12.91 | 13.11 | 12.91 | 13.11 | 2,888 | +0.07(+0.50%) |
Aug 01, 2014 | 12.90 | 13.05 | 12.90 | 13.05 | 2,447 | +0.10(+0.79%) |
Jul 31, 2014 | 13.07 | 13.07 | 12.92 | 12.95 | 18,091 | +0.04(+0.29%) |
Jul 30, 2014 | 12.97 | 12.99 | 12.91 | 12.91 | 4,442 | -0.16(-1.25%) |
Jul 29, 2014 | 12.92 | 13.07 | 12.91 | 13.07 | 38,228 | +0.08(+0.63%) |
Jul 28, 2014 | 12.95 | 13.07 | 12.95 | 12.99 | 4,332 | +0.04(+0.32%) |
Jul 25, 2014 | 12.98 | 13.03 | 12.94 | 12.95 | 4,193 | -0.05(-0.38%) |
Jul 24, 2014 | 12.99 | 13.00 | 12.99 | 13.00 | 2,488 | +0.03(+0.25%) |
Jul 23, 2014 | 12.95 | 13.15 | 12.95 | 12.97 | 24,992 | +0.06(+0.44%) |
Jul 22, 2014 | 12.91 | 13.03 | 12.91 | 12.91 | 2,080 | +0.12(+0.96%) |
Jul 21, 2014 | 12.84 | 12.93 | 12.79 | 12.79 | 4,283 | -0.07(-0.57%) |
Jul 18, 2014 | 12.75 | 12.94 | 12.75 | 12.86 | 9,645 | -0.05(-0.38%) |
Jul 17, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 820 | -0.06(-0.46%) |
Jul 16, 2014 | 12.91 | 12.97 | 12.91 | 12.97 | 23,027 | +0.03(+0.20%) |
Jul 15, 2014 | 12.66 | 13.07 | 12.66 | 12.94 | 7,035 | +0.02(+0.13%) |
Jul 14, 2014 | 12.94 | 13.07 | 12.91 | 12.93 | 30,591 | +0.02(+0.19%) |
Jul 11, 2014 | 12.95 | 12.95 | 12.90 | 12.90 | 8,598 | -0.06(-0.44%) |
Jul 10, 2014 | 12.99 | 13.15 | 12.96 | 12.96 | 37,309 | -0.07(-0.50%) |
Jul 09, 2014 | 13.02 | 13.08 | 13.02 | 13.02 | 7,910 | -0.04(-0.31%) |
Jul 08, 2014 | 13.07 | 13.10 | 13.04 | 13.06 | 16,988 | +0.11(+0.82%) |
Jul 07, 2014 | 12.89 | 12.96 | 12.89 | 12.96 | 9,257 | +0.05(+0.38%) |
Jul 03, 2014 | 12.93 | 12.91 | 12.91 | 12.91 | 1,101 | -0.05(-0.38%) |
Jul 02, 2014 | 12.87 | 12.96 | 12.79 | 12.96 | 39,984 | -0.14(-1.06%) |
Jul 01, 2014 | 12.99 | 13.11 | 12.99 | 13.10 | 6,736 | +0.23(+1.78%) |
Jun 30, 2014 | 12.87 | 12.87 | 12.87 | 12.87 | 1,389 | -0.15(-1.13%) |
Jun 27, 2014 | 12.87 | 13.03 | 12.87 | 13.02 | 10,048 | +0.25(+1.92%) |
Jun 26, 2014 | 13.07 | 13.07 | 12.70 | 12.77 | 11,520 | -0.07(-0.51%) |
Jun 25, 2014 | 12.90 | 12.94 | 12.79 | 12.84 | 16,699 | -0.11(-0.88%) |
Jun 24, 2014 | 12.93 | 13.07 | 12.88 | 12.95 | 19,417 | -0.12(-0.91%) |
Jun 23, 2014 | 13.07 | 13.09 | 13.03 | 13.07 | 3,304 | +0.13(+0.98%) |
Jun 20, 2014 | 12.79 | 13.07 | 12.79 | 12.94 | 3,084 | +0.11(+0.89%) |
Jun 19, 2014 | 12.83 | 12.83 | 12.79 | 12.83 | 5,630 | +0.16(+1.22%) |
Jun 18, 2014 | 12.75 | 12.76 | 12.65 | 12.67 | 3,631 | +0.03(+0.26%) |
Jun 17, 2014 | 12.49 | 12.81 | 12.49 | 12.64 | 26,186 | -0.10(-0.75%) |
Jun 16, 2014 | 12.79 | 12.87 | 12.74 | 12.74 | 16,078 | -0.13(-1.03%) |
Jun 13, 2014 | 12.59 | 12.87 | 12.58 | 12.87 | 54,181 | +0.22(+1.74%) |
Jun 12, 2014 | 12.51 | 12.81 | 12.51 | 12.65 | 11,486 | -0.22(-1.71%) |
Jun 11, 2014 | 13.00 | 13.00 | 12.75 | 12.87 | 23,234 | -0.22(-1.65%) |
Jun 10, 2014 | 13.08 | 13.13 | 13.04 | 13.08 | 24,707 | -0.12(-0.92%) |
Jun 06, 2014 | 13.14 | 13.21 | 13.14 | 13.21 | 10,517 | +0.00(+0.00%) |
Jun 05, 2014 | 12.76 | 13.21 | 12.75 | 13.21 | 40,731 | +0.40(+3.11%) |
Jun 04, 2014 | 12.79 | 12.82 | 12.77 | 12.81 | 3,445 | -0.01(-0.05%) |
Jun 03, 2014 | 11.91 | 12.81 | 11.91 | 12.81 | 22,241 | +0.40(+3.26%) |
Jun 02, 2014 | 12.55 | 12.56 | 12.39 | 12.41 | 9,969 | -0.19(-1.48%) |
May 30, 2014 | 12.63 | 12.63 | 12.51 | 12.60 | 7,105 | +0.10(+0.83%) |
May 29, 2014 | 12.69 | 12.84 | 12.48 | 12.49 | 15,814 | -0.15(-1.21%) |
May 28, 2014 | 12.56 | 12.67 | 12.56 | 12.65 | 7,434 | +0.14(+1.10%) |
May 27, 2014 | 12.61 | 12.83 | 12.51 | 12.51 | 68,584 | -0.09(-0.71%) |
May 23, 2014 | 12.62 | 12.60 | 12.60 | 12.60 | 26,700 | -0.02(-0.19%) |
May 22, 2014 | 11.51 | 12.66 | 11.51 | 12.62 | 24,191 | +0.06(+0.52%) |
May 21, 2014 | 12.78 | 12.80 | 12.56 | 12.56 | 33,446 | -0.25(-1.97%) |
May 20, 2014 | 12.78 | 12.81 | 12.77 | 12.81 | 9,462 | +0.01(+0.06%) |
May 19, 2014 | 12.76 | 12.82 | 12.76 | 12.80 | 6,890 | +0.03(+0.25%) |
May 16, 2014 | 12.73 | 12.77 | 12.73 | 12.77 | 1,353 | -0.04(-0.32%) |
May 15, 2014 | 12.77 | 12.91 | 12.76 | 12.81 | 7,634 | -0.11(-0.88%) |
May 14, 2014 | 12.94 | 12.94 | 12.82 | 12.92 | 7,821 | +0.24(+1.86%) |
May 13, 2014 | 13.00 | 13.00 | 12.68 | 12.69 | 8,651 | -0.03(-0.26%) |
May 12, 2014 | 12.45 | 12.72 | 12.32 | 12.72 | 9,646 | +0.41(+3.30%) |
May 09, 2014 | 12.18 | 12.31 | 12.13 | 12.31 | 10,279 | +0.17(+1.41%) |
May 08, 2014 | 11.74 | 12.19 | 11.74 | 12.14 | 18,582 | +0.48(+4.11%) |
May 07, 2014 | 11.49 | 11.74 | 11.47 | 11.66 | 65,899 | +0.24(+2.07%) |
May 06, 2014 | 11.39 | 11.48 | 11.07 | 11.43 | 76,967 | +0.04(+0.35%) |
May 05, 2014 | 11.38 | 11.39 | 11.38 | 11.39 | 12,006 | +0.01(+0.07%) |
May 02, 2014 | 11.31 | 11.40 | 11.03 | 11.38 | 51,054 | -0.10(-0.85%) |