Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.80 | 13.86 | 13.61 | 13.64 | 687,283 | -0.24(-1.76%) |
Apr 29, 2015 | 14.01 | 14.08 | 13.74 | 13.89 | 670,637 | -0.15(-1.09%) |
Apr 28, 2015 | 13.93 | 14.10 | 13.75 | 14.04 | 468,106 | +0.13(+0.91%) |
Apr 27, 2015 | 14.05 | 14.14 | 13.86 | 13.91 | 447,937 | -0.07(-0.52%) |
Apr 24, 2015 | 14.13 | 14.19 | 13.91 | 13.98 | 624,253 | -0.17(-1.21%) |
Apr 23, 2015 | 14.07 | 14.23 | 14.06 | 14.16 | 518,660 | +0.02(+0.13%) |
Apr 22, 2015 | 14.16 | 14.20 | 13.99 | 14.14 | 573,836 | +0.01(+0.06%) |
Apr 21, 2015 | 14.20 | 14.20 | 14.02 | 14.13 | 290,252 | +0.04(+0.26%) |
Apr 20, 2015 | 14.14 | 14.23 | 14.06 | 14.09 | 373,414 | +0.00(+0.00%) |
Apr 17, 2015 | 14.21 | 14.22 | 13.91 | 14.09 | 396,411 | -0.23(-1.58%) |
Apr 16, 2015 | 14.31 | 14.36 | 14.20 | 14.32 | 390,446 | -0.10(-0.69%) |
Apr 15, 2015 | 14.41 | 14.51 | 14.28 | 14.42 | 561,127 | +0.04(+0.25%) |
Apr 14, 2015 | 14.30 | 14.40 | 14.17 | 14.38 | 531,627 | +0.09(+0.63%) |
Apr 13, 2015 | 14.22 | 14.34 | 14.17 | 14.29 | 358,876 | +0.04(+0.25%) |
Apr 10, 2015 | 14.17 | 14.34 | 14.16 | 14.26 | 237,312 | +0.09(+0.64%) |
Apr 09, 2015 | 14.12 | 14.24 | 14.05 | 14.17 | 257,646 | +0.00(+0.00%) |
Apr 08, 2015 | 14.02 | 14.26 | 13.94 | 14.17 | 450,868 | +0.14(+1.03%) |
Apr 07, 2015 | 14.01 | 14.14 | 13.97 | 14.02 | 492,123 | -0.05(-0.32%) |
Apr 06, 2015 | 14.17 | 14.23 | 14.02 | 14.07 | 455,188 | -0.23(-1.64%) |
Apr 02, 2015 | 14.17 | 14.30 | 14.30 | 14.30 | 467,301 | +0.15(+1.08%) |
Apr 01, 2015 | 14.08 | 14.25 | 13.91 | 14.15 | 493,699 | +0.04(+0.26%) |
Mar 31, 2015 | 14.34 | 14.36 | 14.00 | 14.11 | 597,882 | -0.18(-1.26%) |
Mar 30, 2015 | 14.07 | 14.37 | 13.93 | 14.29 | 542,575 | +0.26(+1.87%) |
Mar 27, 2015 | 13.71 | 14.06 | 13.71 | 14.03 | 610,300 | +0.20(+1.44%) |
Mar 26, 2015 | 13.86 | 14.02 | 13.24 | 13.83 | 1,190,359 | -0.25(-1.79%) |
Mar 25, 2015 | 14.53 | 14.67 | 14.08 | 14.08 | 544,984 | -0.45(-3.11%) |
Mar 24, 2015 | 14.73 | 14.73 | 14.46 | 14.54 | 215,736 | -0.18(-1.23%) |
Mar 23, 2015 | 14.49 | 14.81 | 14.49 | 14.72 | 301,957 | +0.19(+1.31%) |
Mar 20, 2015 | 14.67 | 14.67 | 14.37 | 14.53 | 755,473 | -0.00(-0.03%) |
Mar 19, 2015 | 14.48 | 14.55 | 14.35 | 14.53 | 297,742 | +0.03(+0.22%) |
Mar 18, 2015 | 14.39 | 14.51 | 14.23 | 14.50 | 421,366 | +0.05(+0.38%) |
Mar 17, 2015 | 14.54 | 14.62 | 14.42 | 14.45 | 454,346 | -0.18(-1.23%) |
Mar 16, 2015 | 14.64 | 14.78 | 14.48 | 14.63 | 1,110,418 | +0.09(+0.59%) |
Mar 13, 2015 | 14.54 | 14.57 | 14.33 | 14.54 | 285,995 | +0.04(+0.28%) |
Mar 12, 2015 | 14.34 | 14.52 | 14.26 | 14.50 | 240,202 | +0.07(+0.50%) |
Mar 11, 2015 | 14.44 | 14.50 | 14.27 | 14.43 | 613,350 | -0.01(-0.06%) |
Mar 10, 2015 | 14.43 | 14.59 | 14.30 | 14.44 | 360,866 | -0.15(-1.05%) |
Mar 09, 2015 | 14.58 | 14.66 | 14.44 | 14.59 | 461,916 | +0.05(+0.31%) |
Mar 06, 2015 | 14.41 | 14.60 | 14.41 | 14.54 | 320,103 | +0.05(+0.31%) |
Mar 05, 2015 | 14.65 | 14.72 | 14.47 | 14.50 | 287,003 | -0.13(-0.86%) |
Mar 04, 2015 | 14.55 | 14.71 | 14.44 | 14.63 | 441,750 | +0.03(+0.19%) |
Mar 03, 2015 | 14.65 | 14.80 | 14.54 | 14.60 | 828,219 | -0.14(-0.95%) |
Mar 02, 2015 | 14.53 | 14.92 | 14.44 | 14.74 | 883,369 | +0.29(+2.03%) |
Feb 27, 2015 | 14.45 | 14.52 | 14.26 | 14.45 | 777,161 | -0.09(-0.59%) |
Feb 26, 2015 | 14.70 | 14.76 | 14.46 | 14.53 | 392,709 | -0.17(-1.14%) |
Feb 25, 2015 | 14.89 | 14.93 | 14.64 | 14.70 | 471,970 | -0.21(-1.39%) |
Feb 24, 2015 | 14.58 | 14.92 | 14.54 | 14.91 | 617,223 | +0.37(+2.55%) |
Feb 23, 2015 | 14.50 | 14.60 | 14.40 | 14.54 | 291,926 | +0.04(+0.25%) |
Feb 20, 2015 | 14.31 | 14.54 | 14.30 | 14.50 | 576,560 | +0.13(+0.88%) |
Feb 19, 2015 | 14.42 | 14.51 | 14.32 | 14.37 | 209,471 | -0.11(-0.75%) |
Feb 18, 2015 | 14.44 | 14.50 | 14.21 | 14.48 | 539,622 | +0.11(+0.75%) |
Feb 17, 2015 | 14.45 | 14.50 | 14.34 | 14.37 | 537,646 | -0.07(-0.50%) |
Feb 13, 2015 | 14.69 | 14.45 | 14.45 | 14.45 | 544,723 | -0.27(-1.84%) |
Feb 12, 2015 | 14.71 | 14.90 | 14.67 | 14.72 | 311,442 | +0.05(+0.31%) |
Feb 11, 2015 | 14.73 | 14.77 | 14.43 | 14.67 | 523,617 | -0.14(-0.91%) |
Feb 10, 2015 | 14.31 | 14.89 | 14.12 | 14.81 | 680,614 | +0.58(+4.06%) |
Feb 09, 2015 | 14.31 | 14.44 | 14.08 | 14.23 | 252,125 | -0.11(-0.76%) |
Feb 06, 2015 | 14.34 | 14.45 | 14.26 | 14.34 | 418,166 | -0.04(-0.25%) |
Feb 05, 2015 | 14.40 | 14.43 | 14.22 | 14.37 | 362,479 | +0.14(+1.02%) |
Feb 04, 2015 | 14.05 | 14.32 | 14.04 | 14.23 | 304,853 | -0.02(-0.13%) |
Feb 03, 2015 | 14.13 | 14.32 | 14.08 | 14.25 | 369,679 | +0.14(+0.96%) |
Feb 02, 2015 | 13.84 | 14.16 | 13.39 | 14.11 | 729,187 | +0.42(+3.03%) |
Jan 30, 2015 | 14.20 | 14.20 | 13.67 | 13.70 | 818,753 | -0.58(-4.05%) |
Jan 29, 2015 | 14.26 | 14.48 | 14.04 | 14.27 | 918,097 | +0.05(+0.38%) |
Jan 28, 2015 | 13.63 | 14.44 | 13.63 | 14.22 | 1,780,798 | +1.04(+7.88%) |
Jan 27, 2015 | 13.22 | 13.31 | 13.07 | 13.18 | 252,101 | -0.22(-1.62%) |
Jan 26, 2015 | 13.12 | 13.43 | 13.07 | 13.40 | 339,546 | +0.27(+2.06%) |
Jan 23, 2015 | 13.11 | 13.23 | 13.09 | 13.13 | 162,398 | +0.01(+0.10%) |
Jan 22, 2015 | 12.87 | 13.17 | 12.68 | 13.11 | 403,458 | +0.28(+2.22%) |
Jan 21, 2015 | 12.96 | 13.13 | 12.72 | 12.83 | 485,044 | -0.14(-1.04%) |
Jan 20, 2015 | 13.03 | 13.12 | 12.96 | 12.96 | 447,575 | -0.06(-0.49%) |
Jan 16, 2015 | 12.65 | 13.06 | 12.61 | 13.03 | 244,550 | +0.35(+2.78%) |
Jan 15, 2015 | 12.79 | 12.93 | 12.67 | 12.68 | 457,675 | -0.12(-0.92%) |
Jan 14, 2015 | 12.62 | 12.96 | 12.47 | 12.79 | 360,080 | -0.09(-0.70%) |
Jan 13, 2015 | 13.19 | 13.34 | 12.70 | 12.88 | 640,797 | -0.14(-1.11%) |
Jan 12, 2015 | 13.24 | 13.26 | 12.99 | 13.03 | 335,049 | -0.02(-0.14%) |
Jan 09, 2015 | 13.14 | 13.24 | 12.91 | 13.05 | 256,148 | -0.14(-1.09%) |
Jan 08, 2015 | 12.78 | 13.26 | 12.78 | 13.19 | 632,698 | +0.49(+3.84%) |
Jan 07, 2015 | 12.68 | 12.72 | 12.59 | 12.70 | 294,127 | +0.13(+1.01%) |
Jan 06, 2015 | 12.96 | 12.96 | 12.55 | 12.58 | 588,387 | -0.31(-2.38%) |
Jan 05, 2015 | 12.88 | 12.89 | 12.68 | 12.88 | 654,870 | -0.11(-0.83%) |
Jan 02, 2015 | 13.14 | 13.27 | 12.77 | 12.99 | 351,086 | -0.06(-0.48%) |
Dec 31, 2014 | 13.27 | 13.06 | 13.06 | 13.06 | 217,424 | -0.21(-1.57%) |
Dec 30, 2014 | 13.17 | 13.35 | 13.14 | 13.26 | 318,199 | +0.15(+1.17%) |
Dec 29, 2014 | 13.07 | 13.16 | 13.01 | 13.11 | 185,517 | -0.01(-0.07%) |
Dec 26, 2014 | 13.14 | 13.24 | 13.11 | 13.12 | 103,559 | -0.03(-0.21%) |
Dec 24, 2014 | 13.27 | 13.15 | 13.15 | 13.15 | 141,663 | -0.10(-0.75%) |
Dec 23, 2014 | 13.02 | 13.40 | 12.97 | 13.24 | 574,087 | +0.25(+1.95%) |
Dec 22, 2014 | 12.54 | 13.04 | 12.52 | 12.99 | 485,467 | +0.44(+3.53%) |
Dec 19, 2014 | 12.61 | 12.69 | 12.49 | 12.55 | 784,415 | -0.01(-0.07%) |
Dec 18, 2014 | 12.60 | 12.78 | 12.48 | 12.56 | 489,315 | +0.13(+1.02%) |
Dec 17, 2014 | 12.22 | 12.49 | 12.04 | 12.43 | 393,242 | +0.27(+2.23%) |
Dec 16, 2014 | 11.96 | 12.30 | 11.96 | 12.16 | 610,271 | -0.03(-0.22%) |
Dec 15, 2014 | 12.47 | 12.69 | 12.17 | 12.19 | 582,862 | -0.25(-2.03%) |
Dec 12, 2014 | 12.46 | 12.59 | 12.36 | 12.44 | 550,039 | -0.16(-1.29%) |
Dec 11, 2014 | 12.78 | 12.83 | 12.59 | 12.60 | 333,936 | -0.09(-0.71%) |
Dec 10, 2014 | 12.62 | 12.78 | 12.59 | 12.69 | 511,204 | -0.00(-0.04%) |
Dec 09, 2014 | 12.46 | 12.75 | 12.31 | 12.70 | 540,229 | +0.08(+0.61%) |
Dec 08, 2014 | 12.70 | 12.72 | 12.52 | 12.62 | 430,074 | -0.18(-1.41%) |
Dec 05, 2014 | 12.73 | 12.87 | 12.64 | 12.80 | 182,805 | +0.07(+0.57%) |
Dec 04, 2014 | 12.80 | 12.87 | 12.64 | 12.73 | 360,108 | -0.10(-0.77%) |
Dec 03, 2014 | 12.59 | 12.87 | 12.59 | 12.83 | 279,105 | +0.19(+1.50%) |
Dec 02, 2014 | 12.60 | 12.66 | 12.54 | 12.64 | 240,808 | +0.05(+0.43%) |
Dec 01, 2014 | 12.58 | 12.71 | 12.48 | 12.59 | 333,856 | -0.04(-0.29%) |
Nov 28, 2014 | 12.69 | 12.69 | 12.50 | 12.62 | 172,549 | -0.09(-0.71%) |
Nov 26, 2014 | 12.58 | 12.71 | 12.71 | 12.71 | 294,403 | +0.09(+0.72%) |
Nov 25, 2014 | 12.61 | 12.68 | 12.51 | 12.62 | 290,113 | +0.03(+0.21%) |
Nov 24, 2014 | 12.59 | 12.67 | 12.52 | 12.59 | 267,708 | +0.00(+0.00%) |
Nov 21, 2014 | 12.70 | 12.73 | 12.56 | 12.59 | 251,442 | -0.03(-0.21%) |
Nov 20, 2014 | 12.40 | 12.65 | 12.36 | 12.62 | 424,057 | +0.21(+1.67%) |
Nov 19, 2014 | 12.63 | 12.63 | 12.34 | 12.41 | 403,785 | -0.20(-1.57%) |
Nov 18, 2014 | 12.54 | 12.73 | 12.51 | 12.61 | 314,058 | +0.11(+0.87%) |
Nov 17, 2014 | 12.55 | 12.63 | 12.31 | 12.50 | 478,040 | -0.10(-0.79%) |
Nov 14, 2014 | 12.53 | 12.69 | 12.50 | 12.60 | 369,172 | +0.13(+1.01%) |
Nov 13, 2014 | 12.64 | 12.86 | 12.48 | 12.48 | 675,693 | -0.16(-1.29%) |
Nov 12, 2014 | 12.31 | 12.66 | 12.28 | 12.64 | 629,759 | +0.40(+3.25%) |
Nov 11, 2014 | 12.20 | 12.31 | 12.14 | 12.24 | 258,771 | +0.02(+0.15%) |
Nov 10, 2014 | 12.22 | 12.27 | 12.04 | 12.22 | 521,262 | -0.01(-0.11%) |
Nov 07, 2014 | 12.46 | 12.68 | 12.14 | 12.24 | 569,881 | -0.23(-1.85%) |
Nov 06, 2014 | 11.75 | 12.85 | 11.57 | 12.47 | 1,596,863 | -0.54(-4.16%) |
Nov 05, 2014 | 13.02 | 13.05 | 12.81 | 13.01 | 676,884 | +0.05(+0.42%) |
Nov 04, 2014 | 12.67 | 12.96 | 12.51 | 12.96 | 524,560 | +0.16(+1.27%) |
Nov 03, 2014 | 12.99 | 12.99 | 12.75 | 12.79 | 499,486 | -0.23(-1.73%) |
Oct 31, 2014 | 12.77 | 13.03 | 12.68 | 13.02 | 501,785 | +0.38(+3.00%) |
Oct 30, 2014 | 12.55 | 12.71 | 12.39 | 12.64 | 433,608 | +0.00(+0.00%) |
Oct 29, 2014 | 12.59 | 12.70 | 12.56 | 12.64 | 249,806 | -0.05(-0.36%) |
Oct 28, 2014 | 12.50 | 12.70 | 12.49 | 12.68 | 448,130 | +0.20(+1.59%) |
Oct 27, 2014 | 12.39 | 12.50 | 12.50 | 12.49 | 383,922 | -0.02(-0.14%) |
Oct 24, 2014 | 12.42 | 12.59 | 12.38 | 12.50 | 414,806 | +0.16(+1.32%) |
Oct 23, 2014 | 12.08 | 12.50 | 12.08 | 12.34 | 499,027 | +0.34(+2.86%) |
Oct 22, 2014 | 12.13 | 12.23 | 11.93 | 12.00 | 509,592 | -0.05(-0.45%) |
Oct 21, 2014 | 11.74 | 12.06 | 11.72 | 12.05 | 342,646 | +0.33(+2.85%) |
Oct 20, 2014 | 11.48 | 11.72 | 11.43 | 11.72 | 688,475 | +0.23(+2.04%) |
Oct 17, 2014 | 11.65 | 11.72 | 11.48 | 11.48 | 493,811 | -0.07(-0.62%) |
Oct 16, 2014 | 11.41 | 11.66 | 11.41 | 11.56 | 754,965 | -0.05(-0.47%) |
Oct 15, 2014 | 11.08 | 11.68 | 11.00 | 11.61 | 581,113 | +0.32(+2.80%) |
Oct 14, 2014 | 11.24 | 11.51 | 11.16 | 11.29 | 566,813 | +0.18(+1.62%) |
Oct 13, 2014 | 11.26 | 11.38 | 10.96 | 11.11 | 1,080,634 | -0.23(-2.07%) |
Oct 10, 2014 | 11.89 | 11.91 | 11.33 | 11.35 | 898,495 | -0.60(-5.06%) |
Oct 09, 2014 | 12.60 | 12.63 | 11.94 | 11.95 | 490,599 | -0.70(-5.56%) |
Oct 08, 2014 | 12.41 | 12.68 | 12.16 | 12.66 | 506,390 | +0.23(+1.89%) |
Oct 07, 2014 | 12.59 | 12.71 | 12.42 | 12.42 | 461,860 | -0.25(-1.99%) |
Oct 06, 2014 | 12.85 | 12.91 | 12.60 | 12.68 | 440,219 | -0.10(-0.78%) |
Oct 03, 2014 | 12.76 | 12.85 | 12.68 | 12.78 | 279,758 | +0.07(+0.57%) |
Oct 02, 2014 | 12.65 | 12.77 | 12.59 | 12.70 | 691,283 | +0.00(+0.00%) |
Oct 01, 2014 | 12.79 | 12.89 | 12.67 | 12.70 | 680,252 | -0.14(-1.12%) |
Sep 30, 2014 | 12.89 | 12.94 | 12.75 | 12.85 | 415,715 | -0.11(-0.84%) |
Sep 29, 2014 | 12.82 | 12.96 | 12.76 | 12.96 | 266,807 | +0.04(+0.28%) |
Sep 26, 2014 | 12.85 | 12.95 | 12.85 | 12.92 | 179,435 | +0.11(+0.85%) |
Sep 25, 2014 | 12.95 | 13.03 | 12.78 | 12.81 | 309,921 | -0.15(-1.18%) |
Sep 24, 2014 | 12.86 | 12.99 | 12.79 | 12.96 | 256,750 | +0.17(+1.34%) |
Sep 23, 2014 | 12.78 | 13.00 | 12.73 | 12.79 | 225,956 | -0.02(-0.14%) |
Sep 22, 2014 | 13.18 | 13.19 | 12.79 | 12.81 | 720,103 | -0.45(-3.40%) |
Sep 19, 2014 | 13.27 | 13.32 | 13.20 | 13.26 | 505,449 | +0.06(+0.48%) |
Sep 18, 2014 | 13.11 | 13.34 | 13.11 | 13.20 | 285,664 | +0.10(+0.76%) |
Sep 17, 2014 | 13.13 | 13.44 | 13.07 | 13.10 | 317,329 | -0.09(-0.68%) |
Sep 16, 2014 | 12.93 | 13.22 | 12.93 | 13.19 | 240,019 | +0.17(+1.32%) |
Sep 15, 2014 | 13.27 | 13.27 | 12.94 | 13.02 | 472,505 | -0.25(-1.90%) |
Sep 12, 2014 | 13.48 | 13.48 | 13.23 | 13.27 | 249,464 | -0.25(-1.87%) |
Sep 11, 2014 | 13.25 | 13.53 | 13.18 | 13.52 | 428,054 | +0.24(+1.84%) |
Sep 10, 2014 | 13.28 | 13.37 | 13.10 | 13.28 | 429,253 | +0.06(+0.44%) |
Sep 09, 2014 | 13.22 | 13.31 | 13.14 | 13.22 | 334,637 | -0.05(-0.37%) |
Sep 08, 2014 | 13.46 | 13.75 | 13.27 | 13.27 | 468,355 | -0.23(-1.67%) |
Sep 05, 2014 | 13.39 | 13.53 | 13.32 | 13.50 | 359,752 | +0.11(+0.81%) |
Sep 04, 2014 | 13.31 | 13.43 | 13.30 | 13.39 | 400,723 | +0.07(+0.54%) |
Sep 03, 2014 | 13.33 | 13.44 | 13.28 | 13.32 | 496,465 | +0.01(+0.07%) |
Sep 02, 2014 | 13.26 | 13.35 | 13.19 | 13.31 | 535,994 | +0.05(+0.34%) |
Aug 29, 2014 | 13.38 | 13.26 | 13.26 | 13.26 | 277,235 | -0.03(-0.20%) |
Aug 28, 2014 | 13.36 | 13.50 | 13.27 | 13.29 | 337,250 | -0.17(-1.27%) |
Aug 27, 2014 | 13.22 | 13.52 | 13.18 | 13.46 | 915,776 | +0.53(+4.12%) |
Aug 26, 2014 | 12.86 | 12.86 | 12.85 | 12.93 | 198,707 | +0.05(+0.35%) |
Aug 25, 2014 | 13.13 | 13.13 | 12.83 | 12.88 | 309,006 | -0.16(-1.25%) |
Aug 22, 2014 | 13.11 | 13.24 | 13.05 | 13.05 | 272,090 | -0.07(-0.55%) |
Aug 21, 2014 | 12.97 | 13.12 | 12.93 | 13.12 | 415,103 | +0.13(+0.97%) |
Aug 20, 2014 | 12.99 | 13.05 | 12.92 | 12.99 | 213,727 | +0.00(+0.00%) |
Aug 19, 2014 | 12.98 | 13.09 | 12.97 | 12.99 | 297,192 | +0.02(+0.14%) |
Aug 18, 2014 | 12.82 | 13.00 | 12.82 | 12.97 | 280,417 | +0.06(+0.49%) |
Aug 15, 2014 | 12.94 | 13.07 | 12.78 | 12.91 | 490,748 | +0.04(+0.28%) |
Aug 14, 2014 | 12.83 | 13.03 | 12.83 | 12.87 | 277,810 | +0.08(+0.63%) |
Aug 13, 2014 | 12.82 | 12.87 | 12.73 | 12.79 | 565,272 | +0.00(+0.00%) |
Aug 12, 2014 | 12.80 | 12.90 | 12.68 | 12.79 | 321,299 | +0.00(+0.00%) |
Aug 11, 2014 | 12.70 | 12.87 | 12.68 | 12.79 | 375,315 | +0.15(+1.21%) |
Aug 08, 2014 | 12.52 | 12.64 | 12.50 | 12.64 | 340,659 | +0.10(+0.79%) |
Aug 07, 2014 | 12.64 | 12.68 | 12.44 | 12.54 | 444,628 | -0.04(-0.29%) |
Aug 06, 2014 | 12.49 | 12.59 | 12.46 | 12.58 | 301,505 | +0.04(+0.29%) |
Aug 05, 2014 | 12.59 | 12.74 | 12.42 | 12.54 | 440,188 | -0.07(-0.57%) |
Aug 04, 2014 | 12.50 | 12.65 | 12.44 | 12.61 | 508,122 | +0.11(+0.87%) |
Aug 01, 2014 | 12.22 | 12.57 | 12.19 | 12.50 | 605,205 | +0.21(+1.69%) |
Jul 31, 2014 | 12.45 | 12.50 | 12.28 | 12.30 | 970,078 | -0.29(-2.30%) |
Jul 30, 2014 | 13.00 | 13.00 | 12.54 | 12.59 | 844,062 | -0.23(-1.83%) |
Jul 29, 2014 | 12.75 | 12.89 | 12.55 | 12.82 | 1,317,310 | +0.39(+3.12%) |
Jul 28, 2014 | 12.54 | 12.54 | 12.31 | 12.43 | 825,028 | -0.15(-1.22%) |
Jul 25, 2014 | 12.52 | 12.63 | 12.13 | 12.59 | 634,523 | -0.05(-0.36%) |
Jul 24, 2014 | 12.75 | 12.78 | 12.57 | 12.63 | 721,691 | -0.14(-1.13%) |
Jul 23, 2014 | 13.00 | 13.06 | 12.68 | 12.78 | 666,629 | -0.25(-1.94%) |
Jul 22, 2014 | 12.95 | 13.09 | 12.92 | 13.03 | 341,700 | +0.11(+0.84%) |
Jul 21, 2014 | 12.88 | 12.94 | 12.78 | 12.92 | 413,044 | +0.04(+0.28%) |
Jul 18, 2014 | 12.74 | 12.92 | 12.70 | 12.88 | 347,150 | +0.16(+1.28%) |
Jul 17, 2014 | 12.79 | 12.84 | 12.62 | 12.72 | 391,821 | -0.05(-0.35%) |
Jul 16, 2014 | 12.87 | 12.94 | 12.72 | 12.77 | 313,149 | -0.07(-0.56%) |
Jul 15, 2014 | 13.03 | 13.06 | 12.79 | 12.84 | 284,581 | -0.18(-1.39%) |
Jul 14, 2014 | 12.94 | 13.05 | 12.86 | 13.02 | 330,188 | +0.19(+1.48%) |
Jul 11, 2014 | 12.87 | 12.96 | 12.78 | 12.83 | 426,197 | -0.07(-0.56%) |
Jul 10, 2014 | 12.75 | 12.99 | 12.68 | 12.90 | 420,037 | -0.03(-0.21%) |
Jul 09, 2014 | 12.78 | 12.93 | 12.65 | 12.93 | 411,130 | +0.22(+1.70%) |
Jul 08, 2014 | 12.78 | 12.87 | 12.55 | 12.71 | 484,224 | -0.14(-1.05%) |
Jul 07, 2014 | 13.02 | 13.05 | 12.78 | 12.85 | 286,797 | -0.23(-1.79%) |
Jul 03, 2014 | 13.02 | 13.08 | 13.08 | 13.08 | 315,115 | +0.12(+0.91%) |
Jul 02, 2014 | 13.09 | 13.13 | 12.87 | 12.96 | 393,504 | -0.13(-0.97%) |
Jul 01, 2014 | 12.91 | 13.12 | 12.82 | 13.09 | 649,485 | +0.22(+1.68%) |
Jun 30, 2014 | 12.82 | 12.97 | 12.78 | 12.87 | 382,136 | +0.02(+0.14%) |
Jun 27, 2014 | 12.52 | 12.92 | 12.49 | 12.86 | 383,277 | +0.26(+2.08%) |
Jun 26, 2014 | 12.73 | 12.73 | 12.43 | 12.59 | 403,661 | -0.14(-1.06%) |
Jun 25, 2014 | 12.64 | 12.80 | 12.59 | 12.73 | 271,480 | +0.06(+0.50%) |
Jun 24, 2014 | 12.73 | 12.96 | 12.67 | 12.67 | 400,304 | -0.09(-0.71%) |
Jun 23, 2014 | 12.81 | 12.85 | 12.67 | 12.76 | 462,441 | -0.09(-0.70%) |
Jun 20, 2014 | 12.89 | 13.04 | 12.79 | 12.85 | 515,897 | -0.08(-0.63%) |
Jun 19, 2014 | 13.21 | 13.23 | 12.85 | 12.93 | 500,740 | -0.23(-1.72%) |
Jun 18, 2014 | 13.48 | 13.55 | 13.11 | 13.15 | 618,259 | -0.35(-2.61%) |
Jun 17, 2014 | 13.22 | 13.63 | 13.11 | 13.51 | 768,604 | +0.27(+2.05%) |
Jun 16, 2014 | 13.05 | 13.57 | 12.94 | 13.24 | 885,733 | +0.19(+1.45%) |
Jun 13, 2014 | 13.15 | 13.38 | 12.97 | 13.05 | 588,590 | -0.04(-0.28%) |
Jun 12, 2014 | 13.18 | 13.32 | 13.02 | 13.08 | 396,595 | -0.15(-1.16%) |
Jun 11, 2014 | 13.15 | 13.43 | 13.15 | 13.24 | 451,980 | -0.02(-0.14%) |
Jun 10, 2014 | 13.03 | 13.29 | 13.01 | 13.25 | 399,186 | +0.19(+1.45%) |
Jun 06, 2014 | 13.28 | 13.33 | 13.05 | 13.06 | 421,262 | -0.23(-1.77%) |
Jun 05, 2014 | 13.24 | 13.40 | 13.01 | 13.30 | 588,754 | +0.08(+0.62%) |
Jun 04, 2014 | 12.70 | 13.24 | 12.64 | 13.22 | 875,913 | +0.58(+4.57%) |
Jun 03, 2014 | 12.65 | 12.77 | 12.59 | 12.64 | 706,159 | -0.03(-0.21%) |
Jun 02, 2014 | 12.71 | 12.80 | 12.62 | 12.67 | 495,707 | -0.05(-0.43%) |
May 30, 2014 | 12.80 | 12.82 | 12.71 | 12.72 | 493,551 | -0.08(-0.63%) |
May 29, 2014 | 12.86 | 12.91 | 12.78 | 12.80 | 512,302 | -0.01(-0.07%) |
May 28, 2014 | 12.93 | 12.96 | 12.78 | 12.81 | 647,827 | -0.12(-0.91%) |
May 27, 2014 | 12.96 | 13.08 | 12.85 | 12.93 | 574,386 | +0.10(+0.77%) |
May 23, 2014 | 12.78 | 12.83 | 12.83 | 12.83 | 428,535 | +0.02(+0.14%) |
May 22, 2014 | 12.49 | 12.91 | 12.45 | 12.81 | 496,890 | +0.33(+2.68%) |
May 21, 2014 | 12.44 | 12.57 | 12.31 | 12.48 | 395,902 | +0.03(+0.22%) |
May 20, 2014 | 12.45 | 12.52 | 12.36 | 12.45 | 437,070 | -0.04(-0.29%) |
May 19, 2014 | 12.36 | 12.57 | 12.36 | 12.49 | 343,200 | +0.00(+0.00%) |
May 16, 2014 | 12.59 | 12.59 | 12.38 | 12.49 | 376,639 | -0.03(-0.22%) |
May 15, 2014 | 12.59 | 12.67 | 12.35 | 12.51 | 704,704 | -0.11(-0.86%) |
May 14, 2014 | 12.77 | 12.80 | 12.57 | 12.62 | 656,438 | -0.16(-1.27%) |
May 13, 2014 | 12.91 | 13.00 | 12.73 | 12.78 | 412,015 | -0.12(-0.91%) |
May 12, 2014 | 12.77 | 12.96 | 12.68 | 12.90 | 566,610 | +0.13(+0.99%) |
May 09, 2014 | 12.82 | 12.95 | 12.61 | 12.78 | 524,126 | -0.13(-0.98%) |
May 08, 2014 | 12.79 | 13.16 | 12.75 | 12.90 | 869,786 | +0.08(+0.63%) |
May 07, 2014 | 12.87 | 12.91 | 12.68 | 12.82 | 654,134 | -0.08(-0.63%) |
May 06, 2014 | 12.98 | 13.14 | 12.89 | 12.90 | 525,806 | -0.16(-1.24%) |
May 05, 2014 | 13.07 | 13.25 | 12.86 | 13.06 | 653,272 | -0.01(-0.07%) |
May 02, 2014 | 13.02 | 13.25 | 12.88 | 13.07 | 873,108 | +0.01(+0.07%) |