Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.471 | 9.775 | 9.471 | 9.567 | 777,160 | +0.15(+1.62%) |
May 28, 2015 | 9.287 | 9.431 | 9.263 | 9.415 | 649,326 | +0.08(+0.86%) |
May 27, 2015 | 9.407 | 9.407 | 9.207 | 9.335 | 976,935 | -0.06(-0.60%) |
May 26, 2015 | 9.623 | 9.759 | 9.247 | 9.391 | 874,057 | -0.38(-3.85%) |
May 22, 2015 | 9.823 | 9.767 | 9.767 | 9.767 | 669,020 | -0.06(-0.57%) |
May 21, 2015 | 9.839 | 9.887 | 9.735 | 9.823 | 502,099 | -0.05(-0.49%) |
May 20, 2015 | 10.06 | 10.11 | 9.839 | 9.871 | 388,520 | -0.13(-1.28%) |
May 19, 2015 | 10.13 | 10.18 | 9.919 | 9.999 | 409,094 | -0.14(-1.42%) |
May 18, 2015 | 10.06 | 10.22 | 10.05 | 10.14 | 553,979 | +0.07(+0.72%) |
May 15, 2015 | 9.887 | 10.17 | 9.879 | 10.07 | 651,076 | +0.19(+1.94%) |
May 14, 2015 | 10.06 | 10.16 | 9.855 | 9.879 | 737,132 | -0.12(-1.20%) |
May 13, 2015 | 10.43 | 10.46 | 9.983 | 9.999 | 552,154 | -0.41(-3.92%) |
May 12, 2015 | 10.43 | 10.49 | 10.17 | 10.41 | 645,111 | -0.02(-0.15%) |
May 11, 2015 | 10.86 | 11.09 | 10.40 | 10.42 | 986,608 | -0.55(-5.03%) |
May 08, 2015 | 10.63 | 11.06 | 10.50 | 10.98 | 813,308 | +0.36(+3.39%) |
May 07, 2015 | 11.01 | 11.54 | 10.30 | 10.62 | 1,380,095 | -1.48(-12.24%) |
May 06, 2015 | 11.85 | 12.11 | 11.79 | 12.10 | 509,059 | +0.29(+2.44%) |
May 05, 2015 | 12.34 | 12.45 | 11.77 | 11.81 | 397,639 | -0.52(-4.22%) |
May 04, 2015 | 12.26 | 12.46 | 12.25 | 12.33 | 273,301 | +0.06(+0.52%) |
May 01, 2015 | 12.36 | 12.52 | 12.22 | 12.26 | 272,141 | -0.08(-0.65%) |
Apr 30, 2015 | 12.66 | 12.88 | 12.33 | 12.34 | 382,327 | -0.46(-3.57%) |
Apr 29, 2015 | 12.99 | 13.00 | 12.77 | 12.80 | 236,140 | -0.32(-2.44%) |
Apr 28, 2015 | 12.14 | 13.21 | 12.14 | 13.12 | 474,842 | +0.99(+8.18%) |
Apr 27, 2015 | 12.73 | 12.74 | 12.08 | 12.13 | 559,191 | -0.59(-4.66%) |
Apr 24, 2015 | 12.81 | 12.88 | 12.71 | 12.72 | 184,061 | -0.07(-0.56%) |
Apr 23, 2015 | 13.03 | 13.09 | 12.66 | 12.79 | 280,655 | -0.28(-2.14%) |
Apr 22, 2015 | 13.20 | 13.21 | 12.97 | 13.07 | 207,052 | -0.13(-0.97%) |
Apr 21, 2015 | 13.61 | 13.61 | 13.04 | 13.20 | 223,629 | -0.42(-3.06%) |
Apr 20, 2015 | 13.75 | 13.86 | 13.46 | 13.62 | 249,111 | -0.05(-0.35%) |
Apr 17, 2015 | 13.98 | 14.09 | 13.56 | 13.67 | 324,297 | -0.41(-2.90%) |
Apr 16, 2015 | 14.42 | 14.49 | 14.06 | 14.07 | 175,644 | -0.41(-2.82%) |
Apr 15, 2015 | 14.48 | 14.51 | 14.27 | 14.48 | 221,513 | +0.07(+0.50%) |
Apr 14, 2015 | 14.67 | 14.77 | 14.32 | 14.41 | 225,790 | -0.20(-1.37%) |
Apr 13, 2015 | 14.47 | 14.64 | 14.39 | 14.61 | 233,600 | +0.22(+1.50%) |
Apr 10, 2015 | 14.59 | 14.59 | 14.34 | 14.39 | 217,742 | -0.10(-0.72%) |
Apr 09, 2015 | 14.19 | 14.53 | 14.07 | 14.50 | 284,162 | +0.36(+2.55%) |
Apr 08, 2015 | 13.83 | 14.23 | 13.81 | 14.14 | 156,716 | +0.25(+1.79%) |
Apr 07, 2015 | 14.23 | 14.27 | 13.88 | 13.89 | 240,453 | -0.30(-2.09%) |
Apr 06, 2015 | 14.15 | 14.26 | 13.98 | 14.19 | 205,807 | +0.02(+0.17%) |
Apr 02, 2015 | 13.96 | 14.16 | 14.16 | 14.16 | 361,865 | +0.20(+1.43%) |
Apr 01, 2015 | 13.82 | 14.01 | 13.79 | 13.96 | 393,580 | +0.15(+1.10%) |
Mar 31, 2015 | 13.45 | 13.83 | 13.45 | 13.81 | 311,171 | +0.23(+1.71%) |
Mar 30, 2015 | 13.24 | 13.60 | 13.22 | 13.58 | 211,617 | +0.30(+2.29%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.03 | 13.27 | 279,340 | +0.21(+1.59%) |
Mar 26, 2015 | 13.14 | 13.23 | 12.93 | 13.07 | 355,315 | -0.04(-0.31%) |
Mar 25, 2015 | 13.47 | 13.48 | 13.04 | 13.11 | 267,265 | -0.28(-2.09%) |
Mar 24, 2015 | 13.27 | 13.39 | 13.07 | 13.39 | 236,359 | +0.14(+1.09%) |
Mar 23, 2015 | 13.17 | 13.42 | 13.09 | 13.24 | 209,304 | +0.12(+0.92%) |
Mar 20, 2015 | 13.28 | 13.28 | 12.90 | 13.12 | 463,907 | -0.08(-0.61%) |
Mar 19, 2015 | 13.45 | 13.51 | 13.07 | 13.20 | 229,562 | -0.32(-2.37%) |
Mar 18, 2015 | 13.28 | 13.60 | 13.11 | 13.52 | 290,198 | +0.17(+1.26%) |
Mar 17, 2015 | 13.03 | 13.40 | 12.97 | 13.35 | 230,522 | +0.17(+1.28%) |
Mar 16, 2015 | 13.27 | 13.35 | 12.96 | 13.19 | 175,968 | +0.00(+0.00%) |
Mar 13, 2015 | 13.12 | 13.23 | 12.91 | 13.19 | 255,107 | +0.07(+0.55%) |
Mar 12, 2015 | 13.29 | 13.38 | 13.00 | 13.11 | 329,541 | -0.02(-0.12%) |
Mar 11, 2015 | 13.24 | 13.27 | 12.91 | 13.13 | 412,072 | -0.14(-1.09%) |
Mar 10, 2015 | 13.78 | 13.78 | 13.27 | 13.27 | 480,696 | -0.70(-5.04%) |
Mar 09, 2015 | 14.08 | 14.25 | 13.97 | 13.98 | 231,963 | -0.03(-0.23%) |
Mar 06, 2015 | 13.89 | 14.24 | 13.89 | 14.01 | 359,500 | -0.06(-0.40%) |
Mar 05, 2015 | 14.32 | 14.32 | 13.89 | 14.07 | 319,109 | -0.27(-1.90%) |
Mar 04, 2015 | 14.52 | 14.62 | 14.32 | 14.34 | 206,629 | -0.28(-1.92%) |
Mar 03, 2015 | 14.86 | 14.91 | 14.55 | 14.62 | 158,610 | -0.34(-2.25%) |
Mar 02, 2015 | 14.63 | 15.00 | 14.58 | 14.95 | 170,854 | +0.35(+2.41%) |
Feb 27, 2015 | 14.90 | 15.00 | 14.54 | 14.60 | 286,734 | -0.37(-2.46%) |
Feb 26, 2015 | 14.87 | 15.07 | 14.82 | 14.97 | 142,796 | -0.01(-0.05%) |
Feb 25, 2015 | 14.93 | 15.06 | 14.80 | 14.98 | 178,047 | +0.01(+0.05%) |
Feb 24, 2015 | 14.90 | 15.11 | 14.79 | 14.97 | 99,639 | +0.04(+0.27%) |
Feb 23, 2015 | 15.00 | 15.02 | 14.54 | 14.93 | 205,386 | -0.18(-1.17%) |
Feb 20, 2015 | 15.19 | 15.19 | 14.64 | 15.11 | 340,835 | -0.10(-0.68%) |
Feb 19, 2015 | 15.24 | 15.39 | 15.18 | 15.21 | 196,551 | -0.02(-0.16%) |
Feb 18, 2015 | 14.96 | 15.33 | 14.75 | 15.23 | 330,398 | +0.16(+1.06%) |
Feb 17, 2015 | 15.20 | 15.35 | 14.99 | 15.07 | 337,870 | -0.16(-1.05%) |
Feb 13, 2015 | 14.99 | 15.23 | 15.23 | 15.23 | 375,230 | +0.32(+2.15%) |
Feb 12, 2015 | 14.73 | 15.13 | 14.73 | 14.91 | 492,015 | +0.36(+2.48%) |
Feb 11, 2015 | 14.45 | 14.73 | 14.25 | 14.55 | 226,744 | -0.02(-0.16%) |
Feb 10, 2015 | 14.36 | 14.64 | 14.06 | 14.58 | 320,607 | +0.24(+1.67%) |
Feb 09, 2015 | 14.57 | 14.71 | 14.32 | 14.34 | 311,621 | -0.30(-2.02%) |
Feb 06, 2015 | 14.25 | 14.97 | 14.19 | 14.63 | 775,066 | +0.39(+2.75%) |
Feb 05, 2015 | 13.72 | 14.33 | 13.72 | 14.24 | 400,597 | +0.59(+4.34%) |
Feb 04, 2015 | 13.59 | 13.86 | 13.55 | 13.65 | 227,125 | +0.03(+0.23%) |
Feb 03, 2015 | 13.43 | 13.82 | 13.38 | 13.62 | 277,709 | +0.22(+1.67%) |
Feb 02, 2015 | 13.61 | 13.79 | 13.30 | 13.39 | 372,402 | -0.22(-1.59%) |
Jan 30, 2015 | 13.55 | 13.85 | 13.46 | 13.61 | 465,205 | -0.09(-0.64%) |
Jan 29, 2015 | 13.43 | 13.92 | 13.15 | 13.70 | 561,482 | +0.34(+2.58%) |
Jan 28, 2015 | 13.45 | 13.45 | 13.07 | 13.35 | 387,234 | +0.02(+0.18%) |
Jan 27, 2015 | 13.40 | 13.51 | 13.28 | 13.33 | 292,675 | -0.20(-1.48%) |
Jan 26, 2015 | 13.32 | 13.55 | 13.17 | 13.53 | 239,084 | +0.22(+1.69%) |
Jan 23, 2015 | 13.31 | 13.55 | 13.16 | 13.31 | 279,315 | +0.02(+0.18%) |
Jan 22, 2015 | 13.16 | 13.31 | 12.69 | 13.28 | 263,126 | +0.27(+2.09%) |
Jan 21, 2015 | 12.52 | 13.06 | 12.46 | 13.01 | 444,513 | +0.45(+3.57%) |
Jan 20, 2015 | 12.68 | 12.75 | 12.22 | 12.56 | 270,643 | -0.13(-1.01%) |
Jan 16, 2015 | 12.49 | 12.83 | 12.49 | 12.69 | 292,089 | +0.16(+1.28%) |
Jan 15, 2015 | 13.27 | 13.27 | 12.48 | 12.53 | 324,942 | -0.67(-5.09%) |
Jan 14, 2015 | 12.88 | 13.26 | 12.88 | 13.20 | 258,274 | +0.18(+1.35%) |
Jan 13, 2015 | 13.36 | 13.70 | 12.87 | 13.03 | 301,801 | -0.16(-1.21%) |
Jan 12, 2015 | 12.95 | 13.35 | 12.84 | 13.19 | 280,904 | +0.20(+1.54%) |
Jan 09, 2015 | 13.07 | 13.27 | 12.76 | 12.99 | 680,177 | -0.16(-1.22%) |
Jan 08, 2015 | 13.40 | 13.45 | 13.06 | 13.15 | 510,036 | -0.07(-0.55%) |
Jan 07, 2015 | 13.15 | 13.56 | 12.67 | 13.22 | 920,276 | +0.14(+1.04%) |
Jan 06, 2015 | 13.79 | 13.80 | 12.92 | 13.08 | 328,701 | -0.66(-4.83%) |
Jan 05, 2015 | 13.85 | 14.00 | 13.67 | 13.75 | 256,447 | -0.27(-1.94%) |
Jan 02, 2015 | 14.19 | 14.27 | 13.73 | 14.02 | 165,607 | -0.08(-0.57%) |
Dec 31, 2014 | 14.39 | 14.10 | 14.10 | 14.10 | 240,827 | -0.27(-1.89%) |
Dec 30, 2014 | 14.30 | 14.48 | 14.25 | 14.37 | 137,132 | +0.06(+0.39%) |
Dec 29, 2014 | 14.55 | 14.68 | 14.22 | 14.31 | 185,730 | -0.26(-1.76%) |
Dec 26, 2014 | 14.43 | 14.76 | 14.39 | 14.57 | 185,061 | +0.18(+1.28%) |
Dec 24, 2014 | 14.59 | 14.39 | 14.39 | 14.39 | 139,524 | -0.18(-1.26%) |
Dec 23, 2014 | 14.54 | 14.62 | 14.27 | 14.57 | 165,623 | +0.08(+0.55%) |
Dec 22, 2014 | 14.48 | 14.58 | 14.35 | 14.49 | 169,233 | -0.02(-0.11%) |
Dec 19, 2014 | 14.37 | 14.78 | 14.24 | 14.51 | 593,355 | +0.10(+0.72%) |
Dec 18, 2014 | 14.41 | 14.43 | 14.07 | 14.40 | 345,578 | +0.22(+1.58%) |
Dec 17, 2014 | 13.31 | 14.18 | 13.31 | 14.18 | 411,100 | +0.94(+7.07%) |
Dec 16, 2014 | 12.84 | 13.56 | 12.78 | 13.24 | 1,078,704 | +0.41(+3.18%) |
Dec 15, 2014 | 13.33 | 13.33 | 12.63 | 12.83 | 470,285 | -0.43(-3.26%) |
Dec 12, 2014 | 13.47 | 13.53 | 13.26 | 13.27 | 369,134 | -0.39(-2.87%) |
Dec 11, 2014 | 13.91 | 14.19 | 13.64 | 13.66 | 235,354 | -0.15(-1.10%) |
Dec 10, 2014 | 14.00 | 14.31 | 13.76 | 13.81 | 234,900 | -0.27(-1.93%) |
Dec 09, 2014 | 13.51 | 14.10 | 13.39 | 14.08 | 394,272 | +0.38(+2.81%) |
Dec 08, 2014 | 13.62 | 14.23 | 13.51 | 13.70 | 302,270 | +0.10(+0.77%) |
Dec 05, 2014 | 13.19 | 13.61 | 13.19 | 13.59 | 302,194 | +0.31(+2.35%) |
Dec 04, 2014 | 13.47 | 13.51 | 13.19 | 13.28 | 208,561 | -0.18(-1.31%) |
Dec 03, 2014 | 13.01 | 13.47 | 12.91 | 13.46 | 328,385 | +0.44(+3.38%) |
Dec 02, 2014 | 12.99 | 13.24 | 12.89 | 13.02 | 289,775 | +0.10(+0.74%) |
Dec 01, 2014 | 13.22 | 13.22 | 12.70 | 12.92 | 391,589 | -0.49(-3.64%) |
Nov 28, 2014 | 13.71 | 13.83 | 13.39 | 13.41 | 181,459 | -0.26(-1.93%) |
Nov 26, 2014 | 14.60 | 13.67 | 13.67 | 13.67 | 408,956 | -0.97(-6.62%) |
Nov 25, 2014 | 14.59 | 14.75 | 14.53 | 14.64 | 213,295 | +0.12(+0.83%) |
Nov 24, 2014 | 14.35 | 14.55 | 14.22 | 14.52 | 188,974 | +0.16(+1.11%) |
Nov 21, 2014 | 14.97 | 14.97 | 14.23 | 14.36 | 233,726 | -0.32(-2.18%) |
Nov 20, 2014 | 14.27 | 14.68 | 14.16 | 14.68 | 143,002 | +0.31(+2.17%) |
Nov 19, 2014 | 14.47 | 14.48 | 14.01 | 14.37 | 244,790 | -0.19(-1.32%) |
Nov 18, 2014 | 14.58 | 14.65 | 14.32 | 14.56 | 385,378 | +0.00(+0.00%) |
Nov 17, 2014 | 14.83 | 14.95 | 14.51 | 14.56 | 334,135 | -0.31(-2.10%) |
Nov 14, 2014 | 14.89 | 15.10 | 14.81 | 14.87 | 192,506 | -0.03(-0.21%) |
Nov 13, 2014 | 15.11 | 15.18 | 14.89 | 14.91 | 136,846 | -0.20(-1.32%) |
Nov 12, 2014 | 14.89 | 15.12 | 14.81 | 15.11 | 173,635 | +0.12(+0.80%) |
Nov 11, 2014 | 15.07 | 15.07 | 14.80 | 14.99 | 202,102 | -0.09(-0.58%) |
Nov 10, 2014 | 15.03 | 15.10 | 14.80 | 15.07 | 163,986 | +0.00(+0.00%) |
Nov 07, 2014 | 15.08 | 15.28 | 14.87 | 15.07 | 280,819 | -0.01(-0.05%) |
Nov 06, 2014 | 14.91 | 15.28 | 14.91 | 15.08 | 705,956 | +0.14(+0.96%) |
Nov 05, 2014 | 15.48 | 15.52 | 14.93 | 14.94 | 354,076 | -0.43(-2.81%) |
Nov 04, 2014 | 14.99 | 15.39 | 14.99 | 15.37 | 261,895 | +0.28(+1.86%) |
Nov 03, 2014 | 14.91 | 15.24 | 14.87 | 15.09 | 280,135 | +0.23(+1.56%) |
Oct 31, 2014 | 14.81 | 14.95 | 14.44 | 14.86 | 379,235 | +0.47(+3.28%) |
Oct 30, 2014 | 14.23 | 14.81 | 14.15 | 14.39 | 376,914 | +0.05(+0.33%) |
Oct 29, 2014 | 14.75 | 14.75 | 14.25 | 14.34 | 378,328 | -0.42(-2.87%) |
Oct 28, 2014 | 14.07 | 14.76 | 14.07 | 14.76 | 448,568 | +0.74(+5.31%) |
Oct 27, 2014 | 14.07 | 14.21 | 14.21 | 14.02 | 218,362 | -0.19(-1.35%) |
Oct 24, 2014 | 14.32 | 14.43 | 14.15 | 14.21 | 171,985 | -0.16(-1.11%) |
Oct 23, 2014 | 13.98 | 14.49 | 13.96 | 14.37 | 221,531 | +0.59(+4.30%) |
Oct 22, 2014 | 14.24 | 14.41 | 13.77 | 13.78 | 218,162 | -0.51(-3.58%) |
Oct 21, 2014 | 14.10 | 14.35 | 14.00 | 14.29 | 262,095 | +0.26(+1.88%) |
Oct 20, 2014 | 13.51 | 14.03 | 13.51 | 14.03 | 302,100 | +0.48(+3.55%) |
Oct 17, 2014 | 13.91 | 13.95 | 13.43 | 13.55 | 227,328 | -0.18(-1.28%) |
Oct 16, 2014 | 13.11 | 13.91 | 13.11 | 13.72 | 328,327 | +0.40(+3.00%) |
Oct 15, 2014 | 12.67 | 13.35 | 12.42 | 13.32 | 518,300 | +0.58(+4.59%) |
Oct 14, 2014 | 12.59 | 13.06 | 12.49 | 12.74 | 279,734 | +0.30(+2.38%) |
Oct 13, 2014 | 12.39 | 12.68 | 12.36 | 12.44 | 203,547 | +0.07(+0.58%) |
Oct 10, 2014 | 12.49 | 12.80 | 12.36 | 12.37 | 214,804 | -0.22(-1.78%) |
Oct 09, 2014 | 12.81 | 12.95 | 12.41 | 12.59 | 307,174 | -0.26(-1.99%) |
Oct 08, 2014 | 12.58 | 12.87 | 12.27 | 12.85 | 269,350 | +0.28(+2.23%) |
Oct 07, 2014 | 12.77 | 12.92 | 12.55 | 12.57 | 182,260 | -0.30(-2.30%) |
Oct 06, 2014 | 13.01 | 13.01 | 12.84 | 12.87 | 322,237 | -0.05(-0.37%) |
Oct 03, 2014 | 12.87 | 13.08 | 12.78 | 12.91 | 544,188 | +0.20(+1.57%) |
Oct 02, 2014 | 12.33 | 12.74 | 12.29 | 12.71 | 217,903 | +0.38(+3.12%) |
Oct 01, 2014 | 12.51 | 12.51 | 12.25 | 12.33 | 254,223 | -0.19(-1.54%) |
Sep 30, 2014 | 12.95 | 12.95 | 12.52 | 12.52 | 392,884 | -0.45(-3.46%) |
Sep 29, 2014 | 13.03 | 13.08 | 12.95 | 12.97 | 313,610 | -0.25(-1.88%) |
Sep 26, 2014 | 13.10 | 13.27 | 13.04 | 13.22 | 247,092 | +0.14(+1.04%) |
Sep 25, 2014 | 13.43 | 13.43 | 12.86 | 13.08 | 357,621 | -0.42(-3.14%) |
Sep 24, 2014 | 13.66 | 13.66 | 13.34 | 13.51 | 202,022 | -0.10(-0.71%) |
Sep 23, 2014 | 13.90 | 13.90 | 13.49 | 13.60 | 275,146 | -0.39(-2.80%) |
Sep 22, 2014 | 14.01 | 14.09 | 13.95 | 13.99 | 199,315 | -0.02(-0.17%) |
Sep 19, 2014 | 14.42 | 14.60 | 13.96 | 14.02 | 386,140 | -0.38(-2.61%) |
Sep 18, 2014 | 14.17 | 14.44 | 14.15 | 14.39 | 202,278 | +0.32(+2.28%) |
Sep 17, 2014 | 14.14 | 14.25 | 13.97 | 14.07 | 143,067 | -0.02(-0.11%) |
Sep 16, 2014 | 13.93 | 14.23 | 13.88 | 14.09 | 228,246 | +0.15(+1.09%) |
Sep 15, 2014 | 13.93 | 14.02 | 13.73 | 13.94 | 144,513 | -0.04(-0.29%) |
Sep 12, 2014 | 14.10 | 14.10 | 13.80 | 13.98 | 148,148 | -0.11(-0.80%) |
Sep 11, 2014 | 13.70 | 14.09 | 13.66 | 14.09 | 126,692 | +0.27(+1.97%) |
Sep 10, 2014 | 13.90 | 13.90 | 13.66 | 13.82 | 190,171 | -0.11(-0.80%) |
Sep 09, 2014 | 13.95 | 14.10 | 13.86 | 13.93 | 282,519 | -0.09(-0.63%) |
Sep 08, 2014 | 13.91 | 14.07 | 13.91 | 14.02 | 189,420 | +0.12(+0.86%) |
Sep 05, 2014 | 13.95 | 13.95 | 13.81 | 13.90 | 204,590 | -0.10(-0.74%) |
Sep 04, 2014 | 14.13 | 14.19 | 14.00 | 14.00 | 259,175 | -0.13(-0.91%) |
Sep 03, 2014 | 14.08 | 14.18 | 13.98 | 14.13 | 364,434 | +0.16(+1.15%) |
Sep 02, 2014 | 13.72 | 14.02 | 13.72 | 13.97 | 156,721 | +0.21(+1.51%) |
Aug 29, 2014 | 13.91 | 13.76 | 13.76 | 13.76 | 108,297 | -0.10(-0.75%) |
Aug 28, 2014 | 13.96 | 14.01 | 13.85 | 13.87 | 145,272 | -0.20(-1.42%) |
Aug 27, 2014 | 14.21 | 14.21 | 13.98 | 14.07 | 258,407 | -0.13(-0.90%) |
Aug 26, 2014 | 13.97 | 14.21 | 13.91 | 14.19 | 220,057 | +0.26(+1.84%) |
Aug 25, 2014 | 13.98 | 13.98 | 13.80 | 13.94 | 148,457 | +0.10(+0.75%) |
Aug 22, 2014 | 13.88 | 13.93 | 13.74 | 13.83 | 247,688 | -0.10(-0.69%) |
Aug 21, 2014 | 13.67 | 13.95 | 13.53 | 13.93 | 158,321 | +0.23(+1.70%) |
Aug 20, 2014 | 13.88 | 14.01 | 13.67 | 13.70 | 201,520 | -0.27(-1.95%) |
Aug 19, 2014 | 13.78 | 14.22 | 13.78 | 13.97 | 250,349 | +0.23(+1.69%) |
Aug 18, 2014 | 13.63 | 13.94 | 13.61 | 13.74 | 280,922 | +0.15(+1.12%) |
Aug 15, 2014 | 13.70 | 13.70 | 13.39 | 13.59 | 284,383 | +0.06(+0.47%) |
Aug 14, 2014 | 13.41 | 13.62 | 13.36 | 13.52 | 236,291 | +0.08(+0.60%) |
Aug 13, 2014 | 13.37 | 13.47 | 13.23 | 13.44 | 186,513 | +0.14(+1.02%) |
Aug 12, 2014 | 13.18 | 13.53 | 13.13 | 13.31 | 238,531 | +0.03(+0.24%) |
Aug 11, 2014 | 13.38 | 13.56 | 13.22 | 13.27 | 259,225 | +0.02(+0.12%) |
Aug 08, 2014 | 12.97 | 13.35 | 12.89 | 13.26 | 282,736 | +0.27(+2.10%) |
Aug 07, 2014 | 13.53 | 13.53 | 12.92 | 12.99 | 233,987 | -0.50(-3.74%) |
Aug 06, 2014 | 12.79 | 13.53 | 12.51 | 13.49 | 353,425 | +0.61(+4.72%) |
Aug 05, 2014 | 13.03 | 13.11 | 12.71 | 12.88 | 268,712 | -0.28(-2.13%) |
Aug 04, 2014 | 12.57 | 13.19 | 12.57 | 13.16 | 367,673 | +0.73(+5.86%) |
Aug 01, 2014 | 12.32 | 12.59 | 12.15 | 12.43 | 459,859 | +0.11(+0.91%) |
Jul 31, 2014 | 12.89 | 12.93 | 11.82 | 12.32 | 658,387 | -0.68(-5.23%) |
Jul 30, 2014 | 12.95 | 13.14 | 12.84 | 13.00 | 207,789 | +0.14(+1.06%) |
Jul 29, 2014 | 13.06 | 13.08 | 12.83 | 12.87 | 161,684 | -0.20(-1.53%) |
Jul 28, 2014 | 13.18 | 13.18 | 12.87 | 13.07 | 144,426 | -0.09(-0.67%) |
Jul 25, 2014 | 13.31 | 13.47 | 13.11 | 13.15 | 198,851 | -0.30(-2.26%) |
Jul 24, 2014 | 13.05 | 13.54 | 13.05 | 13.46 | 297,717 | +0.47(+3.64%) |
Jul 23, 2014 | 12.92 | 13.08 | 12.82 | 12.99 | 180,204 | +0.07(+0.56%) |
Jul 22, 2014 | 12.91 | 13.02 | 12.85 | 12.91 | 164,680 | +0.06(+0.44%) |
Jul 21, 2014 | 13.31 | 13.46 | 12.82 | 12.86 | 213,500 | -0.59(-4.40%) |
Jul 18, 2014 | 13.23 | 13.53 | 13.23 | 13.45 | 269,443 | +0.19(+1.45%) |
Jul 17, 2014 | 13.37 | 13.39 | 13.11 | 13.26 | 331,102 | -0.19(-1.43%) |
Jul 16, 2014 | 13.40 | 13.52 | 13.24 | 13.45 | 375,736 | +0.09(+0.66%) |
Jul 15, 2014 | 13.43 | 13.55 | 13.20 | 13.36 | 356,766 | -0.11(-0.83%) |
Jul 14, 2014 | 13.28 | 13.54 | 13.27 | 13.47 | 269,125 | +0.24(+1.82%) |
Jul 11, 2014 | 13.16 | 13.33 | 13.13 | 13.23 | 217,625 | +0.02(+0.18%) |
Jul 10, 2014 | 12.95 | 13.39 | 12.81 | 13.21 | 366,740 | -0.06(-0.48%) |
Jul 09, 2014 | 13.26 | 13.37 | 13.16 | 13.27 | 275,422 | +0.02(+0.18%) |
Jul 08, 2014 | 13.26 | 13.28 | 13.06 | 13.25 | 527,516 | -0.12(-0.90%) |
Jul 07, 2014 | 13.73 | 13.75 | 13.10 | 13.37 | 463,502 | -0.30(-2.22%) |
Jul 03, 2014 | 13.50 | 13.67 | 13.67 | 13.67 | 157,886 | +0.27(+2.03%) |
Jul 02, 2014 | 13.41 | 13.55 | 13.39 | 13.40 | 440,466 | -0.02(-0.12%) |
Jul 01, 2014 | 13.44 | 13.56 | 13.28 | 13.42 | 487,807 | -0.02(-0.12%) |
Jun 30, 2014 | 13.53 | 13.53 | 13.26 | 13.43 | 434,188 | -0.09(-0.65%) |
Jun 27, 2014 | 13.22 | 13.61 | 13.20 | 13.52 | 1,414,124 | +0.22(+1.62%) |
Jun 26, 2014 | 13.19 | 13.40 | 13.02 | 13.31 | 348,060 | +0.18(+1.34%) |
Jun 25, 2014 | 13.01 | 13.15 | 12.98 | 13.13 | 460,941 | +0.02(+0.12%) |
Jun 24, 2014 | 13.51 | 13.67 | 13.07 | 13.11 | 457,704 | -0.39(-2.90%) |
Jun 23, 2014 | 12.78 | 13.55 | 12.78 | 13.51 | 632,557 | +0.42(+3.24%) |
Jun 20, 2014 | 12.57 | 13.15 | 12.56 | 13.08 | 1,254,529 | +0.59(+4.74%) |
Jun 19, 2014 | 12.53 | 12.69 | 12.46 | 12.49 | 234,909 | -0.03(-0.26%) |
Jun 18, 2014 | 12.49 | 12.57 | 12.36 | 12.52 | 381,351 | +0.00(+0.00%) |
Jun 17, 2014 | 12.27 | 12.60 | 12.18 | 12.52 | 449,767 | +0.26(+2.09%) |
Jun 16, 2014 | 12.14 | 12.27 | 11.98 | 12.26 | 350,646 | +0.10(+0.79%) |
Jun 13, 2014 | 12.25 | 12.29 | 12.08 | 12.17 | 298,600 | +0.00(+0.00%) |
Jun 12, 2014 | 12.29 | 12.32 | 12.03 | 12.17 | 426,238 | -0.19(-1.55%) |
Jun 11, 2014 | 12.65 | 12.65 | 12.26 | 12.36 | 289,181 | -0.31(-2.46%) |
Jun 10, 2014 | 12.92 | 12.92 | 12.63 | 12.67 | 341,166 | +0.09(+0.70%) |
Jun 06, 2014 | 12.57 | 12.63 | 12.49 | 12.59 | 335,785 | +0.10(+0.83%) |
Jun 05, 2014 | 12.07 | 12.50 | 12.01 | 12.48 | 486,506 | +0.46(+3.86%) |
Jun 04, 2014 | 12.11 | 12.18 | 12.00 | 12.02 | 297,379 | -0.18(-1.44%) |
Jun 03, 2014 | 12.12 | 12.21 | 11.94 | 12.19 | 419,801 | +0.05(+0.40%) |