Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.20 | 14.20 | 13.81 | 13.84 | 4,356,713 | -0.30(-2.13%) |
Apr 29, 2015 | 14.17 | 14.21 | 14.09 | 14.14 | 2,257,977 | -0.04(-0.29%) |
Apr 28, 2015 | 14.17 | 14.19 | 14.07 | 14.18 | 1,805,673 | +0.04(+0.27%) |
Apr 27, 2015 | 14.15 | 14.18 | 14.03 | 14.15 | 2,584,377 | +0.05(+0.36%) |
Apr 24, 2015 | 14.12 | 14.17 | 14.04 | 14.10 | 1,536,602 | -0.01(-0.07%) |
Apr 23, 2015 | 13.96 | 14.14 | 13.95 | 14.11 | 2,403,777 | +0.14(+0.99%) |
Apr 22, 2015 | 13.92 | 13.97 | 13.85 | 13.97 | 1,721,147 | +0.09(+0.68%) |
Apr 21, 2015 | 13.87 | 13.95 | 13.82 | 13.87 | 2,091,713 | +0.02(+0.16%) |
Apr 20, 2015 | 13.87 | 14.01 | 13.82 | 13.85 | 2,213,929 | +0.01(+0.05%) |
Apr 17, 2015 | 13.90 | 13.92 | 13.70 | 13.85 | 2,964,416 | -0.06(-0.41%) |
Apr 16, 2015 | 13.98 | 14.05 | 13.82 | 13.90 | 2,403,442 | -0.05(-0.38%) |
Apr 15, 2015 | 13.93 | 14.09 | 13.91 | 13.96 | 3,016,092 | +0.01(+0.07%) |
Apr 14, 2015 | 13.89 | 13.98 | 13.89 | 13.95 | 2,935,097 | +0.16(+1.18%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.69 | 13.78 | 2,083,354 | +0.08(+0.57%) |
Apr 10, 2015 | 13.60 | 13.72 | 13.59 | 13.70 | 1,341,726 | +0.08(+0.62%) |
Apr 09, 2015 | 13.64 | 13.77 | 13.58 | 13.62 | 2,528,119 | -0.03(-0.25%) |
Apr 08, 2015 | 13.62 | 13.75 | 13.61 | 13.65 | 2,220,815 | +0.10(+0.76%) |
Apr 07, 2015 | 13.53 | 13.67 | 13.53 | 13.55 | 1,744,179 | +0.05(+0.37%) |
Apr 06, 2015 | 13.46 | 13.67 | 13.46 | 13.50 | 2,469,114 | +0.04(+0.28%) |
Apr 02, 2015 | 13.30 | 13.46 | 13.46 | 13.46 | 2,223,247 | +0.18(+1.37%) |
Apr 01, 2015 | 13.28 | 13.34 | 13.19 | 13.28 | 2,388,175 | -0.01(-0.09%) |
Mar 31, 2015 | 13.28 | 13.36 | 13.19 | 13.29 | 3,412,201 | -0.08(-0.56%) |
Mar 30, 2015 | 13.35 | 13.49 | 13.34 | 13.37 | 2,516,924 | -0.04(-0.30%) |
Mar 27, 2015 | 13.40 | 13.48 | 13.32 | 13.41 | 2,373,709 | -0.01(-0.05%) |
Mar 26, 2015 | 13.48 | 13.55 | 13.31 | 13.42 | 2,692,260 | -0.03(-0.21%) |
Mar 25, 2015 | 13.62 | 13.64 | 13.42 | 13.44 | 3,076,955 | -0.14(-1.04%) |
Mar 24, 2015 | 13.40 | 13.60 | 13.38 | 13.59 | 3,572,723 | +0.23(+1.74%) |
Mar 23, 2015 | 13.26 | 13.41 | 13.20 | 13.35 | 3,188,704 | +0.12(+0.90%) |
Mar 20, 2015 | 13.31 | 13.31 | 13.21 | 13.23 | 3,881,677 | +0.04(+0.29%) |
Mar 19, 2015 | 13.23 | 13.28 | 13.18 | 13.20 | 2,519,827 | -0.17(-1.27%) |
Mar 18, 2015 | 13.23 | 13.45 | 13.07 | 13.37 | 3,472,637 | +0.15(+1.12%) |
Mar 17, 2015 | 13.09 | 13.22 | 12.99 | 13.22 | 3,974,784 | +0.10(+0.77%) |
Mar 16, 2015 | 13.05 | 13.25 | 13.05 | 13.12 | 3,650,713 | +0.09(+0.70%) |
Mar 13, 2015 | 13.07 | 13.08 | 12.90 | 13.03 | 3,813,205 | -0.09(-0.67%) |
Mar 12, 2015 | 13.14 | 13.15 | 13.03 | 13.11 | 2,932,790 | +0.36(+2.80%) |
Mar 11, 2015 | 12.81 | 12.85 | 12.69 | 12.76 | 3,819,305 | -0.06(-0.48%) |
Mar 10, 2015 | 12.95 | 12.95 | 12.81 | 12.82 | 4,195,312 | -0.20(-1.50%) |
Mar 09, 2015 | 13.16 | 13.20 | 12.99 | 13.01 | 3,594,632 | -0.12(-0.88%) |
Mar 06, 2015 | 13.33 | 13.39 | 13.10 | 13.13 | 3,516,764 | -0.32(-2.38%) |
Mar 05, 2015 | 13.54 | 13.61 | 13.43 | 13.45 | 2,979,148 | -0.10(-0.74%) |
Mar 04, 2015 | 13.26 | 13.62 | 13.32 | 13.55 | 4,710,854 | +0.23(+1.69%) |
Mar 03, 2015 | 13.37 | 13.41 | 13.28 | 13.32 | 2,996,492 | +0.01(+0.05%) |
Mar 02, 2015 | 13.38 | 13.42 | 13.30 | 13.32 | 3,581,155 | -0.05(-0.37%) |
Feb 27, 2015 | 13.45 | 13.62 | 13.36 | 13.37 | 8,551,275 | -0.05(-0.34%) |
Feb 26, 2015 | 13.45 | 13.55 | 13.39 | 13.41 | 2,880,374 | -0.07(-0.54%) |
Feb 25, 2015 | 13.54 | 13.57 | 13.42 | 13.49 | 2,734,060 | +0.00(+0.00%) |
Feb 24, 2015 | 13.54 | 13.63 | 13.44 | 13.49 | 3,191,583 | -0.07(-0.50%) |
Feb 23, 2015 | 13.56 | 13.67 | 13.51 | 13.55 | 3,176,710 | -0.05(-0.38%) |
Feb 20, 2015 | 13.50 | 13.65 | 13.45 | 13.61 | 2,917,120 | +0.10(+0.72%) |
Feb 19, 2015 | 13.47 | 13.59 | 13.47 | 13.51 | 3,176,838 | -0.15(-1.12%) |
Feb 18, 2015 | 13.63 | 13.67 | 13.49 | 13.66 | 3,545,366 | -0.05(-0.36%) |
Feb 17, 2015 | 13.72 | 13.79 | 13.65 | 13.71 | 3,001,012 | +0.06(+0.42%) |
Feb 13, 2015 | 13.64 | 13.65 | 13.65 | 13.65 | 2,609,798 | +0.04(+0.31%) |
Feb 12, 2015 | 13.74 | 13.75 | 13.41 | 13.61 | 5,850,552 | +0.07(+0.50%) |
Feb 11, 2015 | 13.48 | 13.64 | 13.45 | 13.54 | 5,720,469 | +0.02(+0.14%) |
Feb 10, 2015 | 13.46 | 13.60 | 13.43 | 13.52 | 8,311,838 | +0.10(+0.75%) |
Feb 09, 2015 | 13.52 | 13.64 | 13.31 | 13.42 | 22,879,692 | -0.40(-2.89%) |
Feb 06, 2015 | 14.35 | 14.37 | 13.71 | 13.82 | 8,202,982 | -0.65(-4.47%) |
Feb 05, 2015 | 14.44 | 14.73 | 14.42 | 14.47 | 3,719,530 | +0.19(+1.30%) |
Feb 04, 2015 | 14.16 | 14.34 | 14.15 | 14.28 | 2,946,069 | +0.04(+0.26%) |
Feb 03, 2015 | 14.25 | 14.32 | 14.11 | 14.25 | 3,022,174 | +0.06(+0.43%) |
Feb 02, 2015 | 14.16 | 14.27 | 14.07 | 14.19 | 3,337,818 | +0.16(+1.18%) |
Jan 30, 2015 | 13.94 | 14.25 | 13.90 | 14.02 | 2,895,194 | -0.09(-0.65%) |
Jan 29, 2015 | 14.14 | 14.22 | 13.91 | 14.11 | 2,395,147 | +0.00(+0.00%) |
Jan 28, 2015 | 14.22 | 14.36 | 14.08 | 14.11 | 1,965,116 | -0.09(-0.62%) |
Jan 27, 2015 | 14.09 | 14.27 | 14.05 | 14.20 | 2,897,934 | +0.03(+0.24%) |
Jan 26, 2015 | 14.29 | 14.33 | 14.11 | 14.17 | 3,202,153 | -0.22(-1.53%) |
Jan 23, 2015 | 14.40 | 14.52 | 14.36 | 14.39 | 2,354,829 | -0.04(-0.30%) |
Jan 22, 2015 | 14.21 | 14.55 | 14.21 | 14.43 | 2,716,923 | +0.19(+1.35%) |
Jan 21, 2015 | 14.47 | 14.51 | 14.18 | 14.24 | 3,986,678 | -0.23(-1.60%) |
Jan 20, 2015 | 14.55 | 14.60 | 14.44 | 14.47 | 4,193,329 | -0.03(-0.23%) |
Jan 16, 2015 | 13.99 | 14.61 | 13.99 | 14.50 | 8,078,437 | +0.43(+3.08%) |
Jan 15, 2015 | 14.08 | 14.19 | 13.95 | 14.07 | 2,655,085 | -0.01(-0.09%) |
Jan 14, 2015 | 14.06 | 14.23 | 13.98 | 14.08 | 2,908,858 | -0.03(-0.22%) |
Jan 13, 2015 | 14.04 | 14.26 | 13.97 | 14.11 | 2,902,483 | +0.13(+0.94%) |
Jan 12, 2015 | 13.95 | 14.02 | 13.81 | 13.98 | 2,673,491 | +0.01(+0.09%) |
Jan 09, 2015 | 14.07 | 14.12 | 13.89 | 13.97 | 2,159,109 | -0.16(-1.17%) |
Jan 08, 2015 | 14.07 | 14.28 | 14.04 | 14.13 | 3,344,592 | +0.09(+0.67%) |
Jan 07, 2015 | 13.87 | 14.11 | 13.81 | 14.04 | 7,134,374 | +0.23(+1.68%) |
Jan 06, 2015 | 13.74 | 13.93 | 13.66 | 13.81 | 7,140,034 | +0.03(+0.20%) |
Jan 05, 2015 | 13.87 | 13.90 | 13.70 | 13.78 | 2,883,930 | -0.17(-1.23%) |
Jan 02, 2015 | 13.94 | 14.03 | 13.86 | 13.95 | 2,252,315 | -0.04(-0.31%) |
Dec 31, 2014 | 14.05 | 13.99 | 13.99 | 13.99 | 1,900,895 | -0.06(-0.41%) |
Dec 30, 2014 | 14.10 | 14.15 | 14.00 | 14.05 | 1,970,163 | -0.04(-0.30%) |
Dec 29, 2014 | 14.05 | 14.15 | 14.02 | 14.09 | 2,120,065 | -0.03(-0.19%) |
Dec 26, 2014 | 14.09 | 14.14 | 14.02 | 14.12 | 1,004,387 | +0.10(+0.72%) |
Dec 24, 2014 | 14.03 | 14.02 | 14.02 | 14.02 | 1,308,012 | +0.01(+0.04%) |
Dec 23, 2014 | 13.97 | 14.06 | 13.96 | 14.01 | 1,907,053 | +0.04(+0.31%) |
Dec 22, 2014 | 13.93 | 14.07 | 13.92 | 13.97 | 2,734,408 | -0.01(-0.07%) |
Dec 19, 2014 | 14.04 | 14.06 | 13.87 | 13.98 | 4,393,693 | +0.05(+0.37%) |
Dec 18, 2014 | 13.90 | 13.94 | 13.70 | 13.93 | 3,305,243 | +0.15(+1.06%) |
Dec 17, 2014 | 13.74 | 13.84 | 13.57 | 13.78 | 3,701,649 | +0.05(+0.36%) |
Dec 16, 2014 | 13.48 | 13.83 | 13.48 | 13.73 | 3,569,176 | +0.19(+1.40%) |
Dec 15, 2014 | 13.58 | 13.73 | 13.43 | 13.54 | 3,738,870 | -0.07(-0.49%) |
Dec 12, 2014 | 13.72 | 13.74 | 13.52 | 13.61 | 3,163,866 | -0.20(-1.48%) |
Dec 11, 2014 | 13.49 | 13.86 | 13.47 | 13.82 | 3,741,496 | +0.48(+3.59%) |
Dec 10, 2014 | 13.53 | 13.54 | 13.22 | 13.34 | 3,704,363 | -0.22(-1.62%) |
Dec 09, 2014 | 13.45 | 13.57 | 13.36 | 13.56 | 3,378,835 | +0.07(+0.55%) |
Dec 08, 2014 | 13.59 | 13.63 | 13.37 | 13.48 | 3,324,538 | -0.09(-0.66%) |
Dec 05, 2014 | 13.59 | 13.59 | 13.51 | 13.57 | 3,359,132 | -0.03(-0.22%) |
Dec 04, 2014 | 13.76 | 13.76 | 13.55 | 13.60 | 3,256,063 | -0.20(-1.42%) |
Dec 03, 2014 | 13.74 | 13.82 | 13.61 | 13.80 | 2,629,410 | +0.04(+0.28%) |
Dec 02, 2014 | 13.92 | 13.99 | 13.68 | 13.76 | 4,650,906 | -0.20(-1.43%) |
Dec 01, 2014 | 13.96 | 14.09 | 13.91 | 13.96 | 3,573,694 | +0.01(+0.06%) |
Nov 28, 2014 | 13.90 | 14.04 | 13.88 | 13.95 | 2,318,497 | -0.04(-0.26%) |
Nov 26, 2014 | 13.90 | 13.99 | 13.99 | 13.99 | 2,213,529 | +0.06(+0.43%) |
Nov 25, 2014 | 13.95 | 14.00 | 13.86 | 13.93 | 3,414,263 | -0.02(-0.13%) |
Nov 24, 2014 | 14.13 | 14.16 | 13.91 | 13.94 | 3,126,878 | -0.16(-1.12%) |
Nov 21, 2014 | 14.10 | 14.13 | 14.01 | 14.10 | 2,582,819 | +0.12(+0.83%) |
Nov 20, 2014 | 14.18 | 14.24 | 13.93 | 13.99 | 4,053,284 | -0.18(-1.24%) |
Nov 19, 2014 | 14.21 | 14.21 | 14.06 | 14.16 | 2,697,811 | -0.10(-0.73%) |
Nov 18, 2014 | 14.09 | 14.27 | 14.08 | 14.26 | 3,233,407 | +0.19(+1.35%) |
Nov 17, 2014 | 13.89 | 14.15 | 13.89 | 14.07 | 4,329,647 | +0.14(+1.00%) |
Nov 14, 2014 | 13.82 | 13.94 | 13.76 | 13.93 | 2,943,542 | +0.15(+1.08%) |
Nov 13, 2014 | 13.77 | 13.85 | 13.68 | 13.79 | 2,938,871 | +0.07(+0.48%) |
Nov 12, 2014 | 13.62 | 13.74 | 13.61 | 13.72 | 3,950,189 | +0.11(+0.79%) |
Nov 11, 2014 | 13.53 | 13.67 | 13.52 | 13.61 | 2,150,157 | +0.09(+0.68%) |
Nov 10, 2014 | 13.42 | 13.58 | 13.41 | 13.52 | 3,207,810 | +0.15(+1.11%) |
Nov 07, 2014 | 13.25 | 13.38 | 13.23 | 13.37 | 3,228,765 | +0.12(+0.92%) |
Nov 06, 2014 | 13.27 | 13.46 | 13.15 | 13.25 | 4,441,928 | -0.09(-0.67%) |
Nov 05, 2014 | 13.30 | 13.48 | 13.29 | 13.34 | 5,095,247 | +0.04(+0.29%) |
Nov 04, 2014 | 13.11 | 13.33 | 13.08 | 13.30 | 5,672,221 | +0.17(+1.29%) |
Nov 03, 2014 | 13.19 | 13.25 | 13.09 | 13.13 | 5,753,682 | -0.09(-0.67%) |
Oct 31, 2014 | 13.22 | 13.28 | 13.14 | 13.22 | 2,890,759 | +0.01(+0.11%) |
Oct 30, 2014 | 13.10 | 13.22 | 13.08 | 13.21 | 2,073,479 | +0.12(+0.89%) |
Oct 29, 2014 | 13.17 | 13.22 | 13.05 | 13.09 | 2,964,699 | -0.03(-0.23%) |
Oct 28, 2014 | 13.00 | 13.16 | 12.99 | 13.12 | 2,447,037 | +0.13(+1.03%) |
Oct 27, 2014 | 12.81 | 13.00 | 12.87 | 12.99 | 2,220,905 | +0.12(+0.92%) |
Oct 24, 2014 | 12.81 | 12.90 | 12.76 | 12.87 | 1,912,713 | +0.09(+0.70%) |
Oct 23, 2014 | 12.77 | 12.81 | 12.72 | 12.78 | 2,846,838 | +0.06(+0.47%) |
Oct 22, 2014 | 12.72 | 12.77 | 12.61 | 12.72 | 2,681,854 | -0.05(-0.42%) |
Oct 21, 2014 | 12.69 | 12.80 | 12.59 | 12.77 | 2,192,984 | +0.15(+1.15%) |
Oct 20, 2014 | 12.47 | 12.64 | 12.42 | 12.63 | 2,516,164 | +0.15(+1.19%) |
Oct 17, 2014 | 12.48 | 12.55 | 12.39 | 12.48 | 2,813,576 | +0.01(+0.10%) |
Oct 16, 2014 | 12.24 | 12.57 | 12.19 | 12.47 | 3,673,149 | +0.01(+0.07%) |
Oct 15, 2014 | 12.50 | 12.58 | 12.20 | 12.46 | 4,997,143 | -0.10(-0.81%) |
Oct 14, 2014 | 12.54 | 12.65 | 12.53 | 12.56 | 3,190,290 | -0.06(-0.49%) |
Oct 13, 2014 | 12.65 | 12.77 | 12.62 | 12.62 | 2,682,944 | -0.02(-0.16%) |
Oct 10, 2014 | 12.79 | 12.87 | 12.63 | 12.64 | 3,252,041 | -0.18(-1.44%) |
Oct 09, 2014 | 12.86 | 12.88 | 12.72 | 12.83 | 3,229,243 | -0.06(-0.48%) |
Oct 08, 2014 | 12.73 | 12.90 | 12.72 | 12.89 | 2,542,009 | +0.12(+0.95%) |
Oct 07, 2014 | 12.88 | 12.92 | 12.76 | 12.77 | 2,327,320 | -0.14(-1.08%) |
Oct 06, 2014 | 12.81 | 12.95 | 12.76 | 12.91 | 2,730,804 | +0.16(+1.28%) |
Oct 03, 2014 | 12.78 | 12.82 | 12.70 | 12.74 | 2,960,061 | -0.08(-0.65%) |
Oct 02, 2014 | 12.75 | 12.84 | 12.67 | 12.83 | 4,188,779 | +0.10(+0.77%) |
Oct 01, 2014 | 12.63 | 12.77 | 12.61 | 12.73 | 3,057,586 | +0.01(+0.12%) |
Sep 30, 2014 | 12.83 | 12.83 | 12.67 | 12.71 | 2,360,662 | -0.08(-0.63%) |
Sep 29, 2014 | 12.72 | 12.81 | 12.64 | 12.79 | 4,113,682 | +0.06(+0.49%) |
Sep 26, 2014 | 12.65 | 12.81 | 12.64 | 12.73 | 2,940,189 | +0.06(+0.47%) |
Sep 25, 2014 | 12.87 | 12.92 | 12.67 | 12.67 | 3,035,770 | -0.24(-1.89%) |
Sep 24, 2014 | 12.80 | 12.93 | 12.72 | 12.92 | 3,398,169 | +0.07(+0.58%) |
Sep 23, 2014 | 12.86 | 12.92 | 12.83 | 12.84 | 2,057,152 | -0.01(-0.07%) |
Sep 22, 2014 | 12.82 | 12.94 | 12.80 | 12.85 | 2,665,205 | -0.04(-0.28%) |
Sep 19, 2014 | 13.07 | 13.07 | 12.89 | 12.89 | 4,095,405 | -0.17(-1.32%) |
Sep 18, 2014 | 13.01 | 13.09 | 12.97 | 13.06 | 1,909,406 | +0.11(+0.85%) |
Sep 17, 2014 | 13.03 | 13.07 | 12.93 | 12.95 | 2,128,866 | -0.09(-0.71%) |
Sep 16, 2014 | 13.02 | 13.06 | 12.91 | 13.04 | 2,065,837 | +0.05(+0.41%) |
Sep 15, 2014 | 12.98 | 12.99 | 12.93 | 12.99 | 2,038,323 | +0.02(+0.18%) |
Sep 12, 2014 | 13.01 | 13.06 | 12.92 | 12.96 | 3,251,291 | -0.09(-0.71%) |
Sep 11, 2014 | 13.18 | 13.20 | 13.05 | 13.05 | 2,681,037 | -0.01(-0.05%) |
Sep 10, 2014 | 12.98 | 13.08 | 12.98 | 13.06 | 3,115,217 | +0.06(+0.45%) |
Sep 09, 2014 | 12.93 | 13.01 | 12.88 | 13.00 | 3,701,583 | +0.03(+0.20%) |
Sep 08, 2014 | 13.08 | 13.08 | 12.97 | 12.98 | 1,958,354 | -0.12(-0.95%) |
Sep 05, 2014 | 13.10 | 13.13 | 13.08 | 13.10 | 2,005,478 | -0.02(-0.13%) |
Sep 04, 2014 | 13.17 | 13.19 | 13.10 | 13.12 | 1,856,181 | +0.01(+0.09%) |
Sep 03, 2014 | 13.05 | 13.14 | 13.02 | 13.11 | 2,586,453 | +0.07(+0.55%) |
Sep 02, 2014 | 13.00 | 13.03 | 12.99 | 13.03 | 2,159,213 | +0.00(+0.00%) |
Aug 29, 2014 | 13.05 | 13.03 | 13.03 | 13.03 | 2,410,455 | -0.01(-0.09%) |
Aug 28, 2014 | 13.01 | 13.06 | 13.00 | 13.05 | 2,092,018 | +0.01(+0.09%) |
Aug 27, 2014 | 12.95 | 13.07 | 12.90 | 13.03 | 3,147,990 | +0.13(+1.03%) |
Aug 26, 2014 | 12.86 | 12.94 | 12.86 | 12.90 | 2,285,221 | +0.05(+0.41%) |
Aug 25, 2014 | 12.83 | 12.88 | 12.80 | 12.85 | 1,937,599 | -0.01(-0.05%) |
Aug 22, 2014 | 12.89 | 12.90 | 12.80 | 12.86 | 2,435,454 | -0.01(-0.04%) |
Aug 21, 2014 | 12.85 | 12.90 | 12.82 | 12.86 | 2,315,093 | +0.03(+0.27%) |
Aug 20, 2014 | 12.83 | 12.83 | 12.76 | 12.83 | 2,715,473 | +0.01(+0.09%) |
Aug 19, 2014 | 12.81 | 12.83 | 12.78 | 12.81 | 2,904,520 | -0.01(-0.05%) |
Aug 18, 2014 | 12.88 | 12.89 | 12.81 | 12.82 | 2,182,745 | -0.01(-0.11%) |
Aug 15, 2014 | 12.91 | 12.96 | 12.75 | 12.83 | 1,574,453 | -0.06(-0.43%) |
Aug 14, 2014 | 12.83 | 12.90 | 12.80 | 12.89 | 1,382,397 | +0.10(+0.81%) |
Aug 13, 2014 | 12.84 | 12.84 | 12.76 | 12.79 | 1,493,774 | -0.03(-0.25%) |
Aug 12, 2014 | 12.81 | 12.88 | 12.78 | 12.82 | 3,051,793 | -0.02(-0.16%) |
Aug 11, 2014 | 12.76 | 12.84 | 12.72 | 12.84 | 2,241,187 | +0.11(+0.89%) |
Aug 08, 2014 | 12.84 | 12.84 | 12.67 | 12.72 | 3,926,672 | -0.15(-1.15%) |
Aug 07, 2014 | 13.01 | 13.01 | 12.80 | 12.87 | 2,758,401 | -0.09(-0.69%) |
Aug 06, 2014 | 13.00 | 13.01 | 12.92 | 12.96 | 3,476,249 | -0.06(-0.47%) |
Aug 05, 2014 | 13.03 | 13.07 | 12.96 | 13.02 | 3,054,798 | -0.01(-0.04%) |
Aug 04, 2014 | 13.03 | 13.05 | 12.97 | 13.03 | 3,003,159 | +0.02(+0.16%) |
Aug 01, 2014 | 13.10 | 13.17 | 12.99 | 13.01 | 3,483,945 | -0.10(-0.77%) |
Jul 31, 2014 | 13.18 | 13.22 | 13.10 | 13.11 | 3,126,507 | -0.10(-0.77%) |
Jul 30, 2014 | 13.22 | 13.26 | 13.17 | 13.21 | 3,156,103 | -0.03(-0.20%) |
Jul 29, 2014 | 13.28 | 13.34 | 13.23 | 13.24 | 4,503,168 | -0.02(-0.17%) |
Jul 28, 2014 | 13.18 | 13.28 | 13.16 | 13.26 | 1,559,342 | +0.05(+0.42%) |
Jul 25, 2014 | 13.37 | 13.38 | 13.17 | 13.21 | 2,651,904 | -0.16(-1.19%) |
Jul 24, 2014 | 13.45 | 13.46 | 13.36 | 13.36 | 2,253,704 | -0.07(-0.54%) |
Jul 23, 2014 | 13.29 | 13.45 | 13.25 | 13.44 | 2,708,855 | +0.21(+1.60%) |
Jul 22, 2014 | 13.14 | 13.25 | 13.11 | 13.23 | 1,953,784 | +0.10(+0.73%) |
Jul 21, 2014 | 13.14 | 13.14 | 13.08 | 13.13 | 1,524,976 | -0.05(-0.35%) |
Jul 18, 2014 | 13.17 | 13.24 | 13.14 | 13.18 | 1,499,269 | +0.04(+0.33%) |
Jul 17, 2014 | 13.14 | 13.25 | 13.08 | 13.13 | 3,199,249 | -0.04(-0.29%) |
Jul 16, 2014 | 13.01 | 13.18 | 13.00 | 13.17 | 6,055,253 | +0.15(+1.13%) |
Jul 15, 2014 | 13.23 | 13.23 | 13.01 | 13.02 | 2,997,488 | -0.21(-1.55%) |
Jul 14, 2014 | 13.18 | 13.24 | 13.15 | 13.23 | 1,746,573 | +0.06(+0.46%) |
Jul 11, 2014 | 13.13 | 13.18 | 13.08 | 13.17 | 1,315,115 | +0.00(+0.02%) |
Jul 10, 2014 | 13.03 | 13.19 | 13.03 | 13.16 | 2,141,457 | +0.05(+0.40%) |
Jul 09, 2014 | 13.02 | 13.12 | 13.00 | 13.11 | 1,876,214 | +0.12(+0.91%) |
Jul 08, 2014 | 13.07 | 13.07 | 12.89 | 12.99 | 3,356,048 | -0.08(-0.60%) |
Jul 07, 2014 | 13.17 | 13.19 | 13.02 | 13.07 | 2,949,300 | -0.13(-0.99%) |
Jul 03, 2014 | 13.13 | 13.20 | 13.20 | 13.20 | 886,608 | +0.12(+0.88%) |
Jul 02, 2014 | 13.19 | 13.21 | 13.05 | 13.09 | 2,163,382 | -0.12(-0.90%) |
Jul 01, 2014 | 13.18 | 13.23 | 13.13 | 13.21 | 968,758 | +0.07(+0.55%) |
Jun 30, 2014 | 13.18 | 13.20 | 13.10 | 13.13 | 1,546,832 | -0.05(-0.37%) |
Jun 27, 2014 | 13.07 | 13.19 | 13.04 | 13.18 | 1,427,014 | +0.14(+1.07%) |
Jun 26, 2014 | 13.06 | 13.10 | 12.99 | 13.04 | 1,829,472 | +0.02(+0.16%) |
Jun 25, 2014 | 13.05 | 13.09 | 12.97 | 13.02 | 1,863,079 | +0.00(+0.00%) |
Jun 24, 2014 | 13.10 | 13.12 | 13.01 | 13.02 | 2,171,426 | -0.08(-0.62%) |
Jun 23, 2014 | 13.23 | 13.23 | 13.06 | 13.10 | 1,700,325 | -0.08(-0.62%) |
Jun 20, 2014 | 13.28 | 13.28 | 13.05 | 13.19 | 3,014,795 | -0.03(-0.20%) |
Jun 19, 2014 | 13.27 | 13.29 | 13.16 | 13.21 | 2,016,106 | -0.04(-0.33%) |
Jun 18, 2014 | 13.21 | 13.30 | 13.21 | 13.25 | 1,636,439 | +0.04(+0.33%) |
Jun 17, 2014 | 13.22 | 13.28 | 13.20 | 13.21 | 1,499,583 | -0.03(-0.24%) |
Jun 16, 2014 | 13.17 | 13.29 | 13.17 | 13.24 | 1,274,543 | +0.05(+0.37%) |
Jun 13, 2014 | 13.14 | 13.23 | 13.14 | 13.19 | 1,374,961 | +0.02(+0.18%) |
Jun 12, 2014 | 13.22 | 13.23 | 13.10 | 13.17 | 2,152,095 | +0.12(+0.94%) |
Jun 11, 2014 | 13.08 | 13.10 | 13.03 | 13.05 | 1,835,935 | -0.01(-0.09%) |
Jun 10, 2014 | 13.05 | 13.11 | 13.04 | 13.06 | 1,188,404 | +0.05(+0.35%) |
Jun 06, 2014 | 13.07 | 13.07 | 12.99 | 13.01 | 1,462,342 | -0.08(-0.62%) |
Jun 05, 2014 | 13.13 | 13.16 | 13.08 | 13.10 | 2,433,847 | -0.05(-0.39%) |
Jun 04, 2014 | 13.05 | 13.18 | 13.02 | 13.15 | 2,077,813 | +0.08(+0.65%) |
Jun 03, 2014 | 12.99 | 13.11 | 12.98 | 13.06 | 2,499,234 | +0.04(+0.30%) |
Jun 02, 2014 | 12.92 | 13.03 | 12.92 | 13.02 | 1,702,036 | +0.06(+0.50%) |
May 30, 2014 | 12.89 | 12.99 | 12.84 | 12.96 | 2,230,311 | +0.09(+0.68%) |
May 29, 2014 | 12.92 | 12.95 | 12.84 | 12.87 | 1,364,735 | -0.04(-0.28%) |
May 28, 2014 | 12.93 | 12.94 | 12.88 | 12.91 | 1,223,679 | -0.03(-0.24%) |
May 27, 2014 | 13.01 | 13.02 | 12.91 | 12.94 | 1,653,968 | -0.07(-0.54%) |
May 23, 2014 | 13.03 | 13.01 | 13.01 | 13.01 | 1,363,239 | -0.06(-0.45%) |
May 22, 2014 | 12.96 | 13.10 | 12.90 | 13.07 | 1,882,809 | +0.14(+1.05%) |
May 21, 2014 | 12.89 | 12.96 | 12.85 | 12.93 | 1,715,307 | +0.05(+0.42%) |
May 20, 2014 | 12.91 | 12.92 | 12.85 | 12.88 | 1,363,098 | -0.04(-0.33%) |
May 19, 2014 | 12.88 | 12.94 | 12.85 | 12.92 | 1,035,590 | -0.02(-0.13%) |
May 16, 2014 | 12.92 | 12.96 | 12.90 | 12.94 | 1,661,731 | +0.01(+0.04%) |
May 15, 2014 | 12.88 | 12.94 | 12.81 | 12.93 | 2,797,757 | +0.06(+0.48%) |
May 14, 2014 | 12.82 | 12.92 | 12.81 | 12.87 | 1,974,220 | +0.05(+0.35%) |
May 13, 2014 | 12.80 | 12.88 | 12.79 | 12.83 | 1,595,490 | +0.03(+0.24%) |
May 12, 2014 | 12.73 | 12.80 | 12.71 | 12.79 | 1,744,801 | +0.10(+0.82%) |
May 09, 2014 | 12.70 | 12.73 | 12.64 | 12.69 | 1,538,114 | -0.08(-0.62%) |
May 08, 2014 | 12.68 | 12.79 | 12.68 | 12.77 | 2,297,743 | +0.09(+0.71%) |
May 07, 2014 | 12.55 | 12.70 | 12.53 | 12.68 | 2,487,529 | +0.10(+0.81%) |
May 06, 2014 | 12.70 | 12.71 | 12.53 | 12.58 | 1,724,009 | -0.02(-0.16%) |
May 05, 2014 | 12.54 | 12.65 | 12.50 | 12.60 | 3,145,805 | +0.04(+0.34%) |
May 02, 2014 | 12.57 | 12.61 | 12.54 | 12.55 | 1,366,344 | -0.04(-0.34%) |