Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.76 | 14.81 | 14.54 | 14.59 | 1,344,281 | -0.17(-1.15%) |
May 28, 2015 | 14.79 | 14.85 | 14.65 | 14.76 | 945,602 | -0.05(-0.34%) |
May 27, 2015 | 14.70 | 14.86 | 14.63 | 14.81 | 1,942,686 | +0.14(+0.93%) |
May 26, 2015 | 14.71 | 14.85 | 14.49 | 14.67 | 2,027,543 | -0.10(-0.69%) |
May 22, 2015 | 14.86 | 14.77 | 14.77 | 14.77 | 1,194,881 | -0.05(-0.34%) |
May 21, 2015 | 14.84 | 14.97 | 14.78 | 14.82 | 1,449,572 | -0.03(-0.20%) |
May 20, 2015 | 14.78 | 14.92 | 14.76 | 14.85 | 994,186 | +0.06(+0.37%) |
May 19, 2015 | 14.94 | 15.05 | 14.76 | 14.80 | 1,608,679 | -0.12(-0.80%) |
May 18, 2015 | 14.76 | 14.93 | 14.76 | 14.92 | 1,353,090 | +0.06(+0.40%) |
May 15, 2015 | 14.79 | 14.86 | 14.76 | 14.86 | 1,473,378 | +0.09(+0.63%) |
May 14, 2015 | 14.84 | 14.86 | 14.76 | 14.76 | 1,493,019 | +0.01(+0.06%) |
May 13, 2015 | 14.88 | 14.92 | 14.74 | 14.76 | 1,716,773 | -0.08(-0.52%) |
May 12, 2015 | 14.80 | 14.88 | 14.68 | 14.83 | 726,452 | -0.02(-0.11%) |
May 11, 2015 | 14.81 | 14.89 | 14.75 | 14.85 | 1,930,354 | +0.02(+0.11%) |
May 08, 2015 | 14.96 | 15.04 | 14.75 | 14.83 | 2,813,087 | +0.00(+0.00%) |
May 07, 2015 | 14.78 | 14.87 | 14.73 | 14.83 | 1,827,399 | +0.11(+0.75%) |
May 06, 2015 | 14.82 | 14.82 | 14.54 | 14.72 | 2,221,382 | +0.03(+0.23%) |
May 05, 2015 | 14.82 | 14.94 | 14.67 | 14.69 | 975,067 | -0.19(-1.26%) |
May 04, 2015 | 14.88 | 15.11 | 14.82 | 14.88 | 1,038,189 | -0.02(-0.11%) |
May 01, 2015 | 14.76 | 15.02 | 14.76 | 14.89 | 1,241,142 | +0.16(+1.09%) |
Apr 30, 2015 | 14.86 | 14.94 | 14.71 | 14.73 | 1,359,335 | -0.25(-1.64%) |
Apr 29, 2015 | 15.07 | 15.20 | 14.88 | 14.98 | 1,952,143 | -0.12(-0.79%) |
Apr 28, 2015 | 15.13 | 15.17 | 14.99 | 15.10 | 1,780,211 | -0.01(-0.06%) |
Apr 27, 2015 | 15.28 | 15.40 | 15.10 | 15.10 | 1,850,396 | -0.13(-0.84%) |
Apr 24, 2015 | 15.38 | 15.43 | 15.19 | 15.23 | 1,983,763 | -0.15(-0.99%) |
Apr 23, 2015 | 15.57 | 15.62 | 15.33 | 15.38 | 1,623,230 | -0.12(-0.77%) |
Apr 22, 2015 | 15.72 | 15.75 | 14.94 | 15.50 | 3,207,503 | +0.08(+0.50%) |
Apr 21, 2015 | 15.48 | 15.54 | 15.32 | 15.43 | 1,654,259 | +0.03(+0.17%) |
Apr 20, 2015 | 15.11 | 15.44 | 15.11 | 15.40 | 1,887,455 | +0.40(+2.66%) |
Apr 17, 2015 | 14.92 | 15.04 | 14.84 | 15.00 | 2,099,911 | -0.05(-0.34%) |
Apr 16, 2015 | 15.30 | 15.43 | 15.03 | 15.05 | 1,391,405 | -0.20(-1.28%) |
Apr 15, 2015 | 15.21 | 15.30 | 15.06 | 15.25 | 2,152,765 | +0.07(+0.45%) |
Apr 14, 2015 | 15.01 | 15.18 | 14.96 | 15.18 | 2,052,018 | +0.08(+0.56%) |
Apr 13, 2015 | 15.43 | 15.47 | 15.08 | 15.10 | 1,392,403 | -0.37(-2.42%) |
Apr 10, 2015 | 15.35 | 15.47 | 15.33 | 15.47 | 1,451,417 | +0.12(+0.77%) |
Apr 09, 2015 | 15.36 | 15.51 | 15.28 | 15.35 | 1,588,194 | -0.05(-0.33%) |
Apr 08, 2015 | 15.35 | 15.41 | 15.26 | 15.40 | 1,940,222 | +0.06(+0.39%) |
Apr 07, 2015 | 15.54 | 15.61 | 15.33 | 15.34 | 1,315,641 | -0.15(-0.99%) |
Apr 06, 2015 | 15.22 | 15.52 | 15.14 | 15.49 | 2,623,875 | +0.21(+1.39%) |
Apr 02, 2015 | 15.19 | 15.28 | 15.28 | 15.28 | 1,688,499 | +0.07(+0.45%) |
Apr 01, 2015 | 15.43 | 15.45 | 15.13 | 15.21 | 2,243,078 | -0.25(-1.64%) |
Mar 31, 2015 | 15.45 | 15.63 | 15.31 | 15.47 | 1,703,732 | -0.03(-0.22%) |
Mar 30, 2015 | 15.45 | 15.64 | 15.41 | 15.50 | 1,128,293 | +0.14(+0.88%) |
Mar 27, 2015 | 15.27 | 15.38 | 15.18 | 15.37 | 979,938 | +0.11(+0.72%) |
Mar 26, 2015 | 15.35 | 15.38 | 15.26 | 15.26 | 1,181,824 | -0.17(-1.10%) |
Mar 25, 2015 | 15.66 | 15.70 | 15.31 | 15.43 | 2,445,346 | -0.25(-1.56%) |
Mar 24, 2015 | 15.80 | 15.80 | 15.53 | 15.67 | 1,350,445 | -0.13(-0.80%) |
Mar 23, 2015 | 15.85 | 15.89 | 15.73 | 15.80 | 1,582,173 | +0.00(+0.00%) |
Mar 20, 2015 | 15.75 | 15.86 | 15.70 | 15.80 | 4,067,281 | +0.14(+0.86%) |
Mar 19, 2015 | 15.54 | 15.69 | 15.47 | 15.66 | 2,392,089 | +0.06(+0.38%) |
Mar 18, 2015 | 15.23 | 15.60 | 15.10 | 15.60 | 2,785,759 | +0.27(+1.76%) |
Mar 17, 2015 | 15.21 | 15.38 | 15.14 | 15.33 | 1,263,718 | +0.05(+0.33%) |
Mar 16, 2015 | 15.04 | 15.30 | 15.01 | 15.28 | 1,222,084 | +0.29(+1.92%) |
Mar 13, 2015 | 15.10 | 15.11 | 14.92 | 14.99 | 1,286,967 | -0.20(-1.34%) |
Mar 12, 2015 | 14.97 | 15.21 | 14.91 | 15.20 | 893,356 | +0.31(+2.10%) |
Mar 11, 2015 | 14.76 | 14.90 | 14.72 | 14.89 | 1,737,445 | +0.14(+0.92%) |
Mar 10, 2015 | 14.76 | 14.79 | 14.61 | 14.75 | 1,144,976 | -0.15(-1.02%) |
Mar 09, 2015 | 14.78 | 14.99 | 14.65 | 14.90 | 1,490,652 | +0.09(+0.63%) |
Mar 06, 2015 | 14.80 | 14.90 | 14.68 | 14.81 | 1,148,347 | -0.06(-0.40%) |
Mar 05, 2015 | 14.90 | 14.94 | 14.73 | 14.87 | 817,766 | +0.02(+0.11%) |
Mar 04, 2015 | 14.94 | 14.98 | 14.80 | 14.85 | 1,078,518 | -0.13(-0.85%) |
Mar 03, 2015 | 15.09 | 15.17 | 14.86 | 14.98 | 2,105,456 | -0.11(-0.73%) |
Mar 02, 2015 | 14.94 | 15.17 | 14.92 | 15.09 | 1,901,488 | +0.19(+1.31%) |
Feb 27, 2015 | 15.06 | 15.06 | 14.89 | 14.89 | 1,093,710 | -0.17(-1.12%) |
Feb 26, 2015 | 15.17 | 15.21 | 14.99 | 15.06 | 775,415 | -0.07(-0.45%) |
Feb 25, 2015 | 15.07 | 15.15 | 14.96 | 15.13 | 1,137,428 | +0.16(+1.07%) |
Feb 24, 2015 | 15.04 | 15.09 | 14.90 | 14.97 | 1,096,798 | -0.02(-0.11%) |
Feb 23, 2015 | 15.06 | 15.13 | 14.89 | 14.99 | 917,161 | -0.12(-0.81%) |
Feb 20, 2015 | 14.98 | 15.12 | 14.81 | 15.11 | 859,430 | +0.16(+1.10%) |
Feb 19, 2015 | 14.97 | 15.07 | 14.78 | 14.94 | 1,002,388 | -0.08(-0.51%) |
Feb 18, 2015 | 14.91 | 15.08 | 14.89 | 15.02 | 1,082,241 | +0.05(+0.34%) |
Feb 17, 2015 | 15.03 | 15.12 | 14.82 | 14.97 | 1,641,968 | -0.08(-0.56%) |
Feb 13, 2015 | 14.54 | 15.05 | 15.05 | 15.05 | 1,470,900 | +0.23(+1.54%) |
Feb 12, 2015 | 14.73 | 14.89 | 14.61 | 14.83 | 1,146,055 | +0.19(+1.33%) |
Feb 11, 2015 | 14.50 | 14.72 | 14.46 | 14.63 | 1,399,266 | +0.13(+0.87%) |
Feb 10, 2015 | 14.73 | 14.73 | 14.47 | 14.50 | 1,751,776 | -0.06(-0.41%) |
Feb 09, 2015 | 14.50 | 14.64 | 14.41 | 14.56 | 1,350,624 | -0.03(-0.17%) |
Feb 06, 2015 | 14.49 | 14.72 | 14.43 | 14.59 | 1,912,182 | +0.14(+0.99%) |
Feb 05, 2015 | 14.58 | 14.67 | 14.35 | 14.45 | 2,724,591 | -0.10(-0.70%) |
Feb 04, 2015 | 14.57 | 14.78 | 14.49 | 14.55 | 2,705,265 | -0.08(-0.58%) |
Feb 03, 2015 | 14.37 | 14.77 | 14.29 | 14.63 | 4,010,540 | +0.34(+2.37%) |
Feb 02, 2015 | 14.12 | 14.32 | 13.97 | 14.29 | 2,836,046 | +0.19(+1.32%) |
Jan 30, 2015 | 13.98 | 14.24 | 13.95 | 14.11 | 3,172,700 | -0.03(-0.24%) |
Jan 29, 2015 | 13.95 | 14.24 | 13.74 | 14.14 | 3,250,987 | +0.22(+1.58%) |
Jan 28, 2015 | 14.12 | 14.20 | 13.38 | 13.92 | 7,776,945 | -0.87(-5.89%) |
Jan 27, 2015 | 14.78 | 14.96 | 14.75 | 14.79 | 3,996,896 | -0.17(-1.13%) |
Jan 26, 2015 | 14.83 | 15.08 | 14.83 | 14.96 | 3,469,508 | +0.07(+0.45%) |
Jan 23, 2015 | 15.01 | 15.07 | 14.80 | 14.89 | 1,893,529 | -0.10(-0.68%) |
Jan 22, 2015 | 14.83 | 15.09 | 14.66 | 14.99 | 2,588,653 | +0.24(+1.60%) |
Jan 21, 2015 | 14.68 | 14.86 | 14.62 | 14.76 | 2,067,795 | +0.05(+0.34%) |
Jan 20, 2015 | 14.56 | 14.76 | 14.39 | 14.71 | 2,472,785 | +0.20(+1.40%) |
Jan 16, 2015 | 14.24 | 14.54 | 14.03 | 14.50 | 2,654,653 | +0.26(+1.84%) |
Jan 15, 2015 | 14.50 | 14.62 | 14.23 | 14.24 | 1,412,420 | -0.24(-1.63%) |
Jan 14, 2015 | 14.42 | 14.61 | 14.28 | 14.48 | 1,470,911 | -0.20(-1.38%) |
Jan 13, 2015 | 14.94 | 15.13 | 14.47 | 14.68 | 1,040,068 | -0.06(-0.40%) |
Jan 12, 2015 | 15.09 | 15.19 | 14.71 | 14.74 | 2,339,948 | -0.20(-1.36%) |
Jan 09, 2015 | 15.15 | 15.21 | 14.88 | 14.94 | 1,031,547 | -0.14(-0.90%) |
Jan 08, 2015 | 14.89 | 15.21 | 14.83 | 15.08 | 2,497,888 | +0.35(+2.35%) |
Jan 07, 2015 | 14.65 | 14.83 | 14.50 | 14.73 | 1,197,500 | +0.23(+1.57%) |
Jan 06, 2015 | 14.85 | 14.91 | 14.34 | 14.50 | 3,077,538 | -0.30(-2.00%) |
Jan 05, 2015 | 14.99 | 15.01 | 14.58 | 14.80 | 2,563,839 | -0.29(-1.90%) |
Jan 02, 2015 | 15.43 | 15.74 | 14.91 | 15.09 | 2,075,971 | -0.11(-0.75%) |
Dec 31, 2014 | 15.41 | 15.54 | 15.20 | 15.20 | 3,326,944 | -0.21(-1.34%) |
Dec 30, 2014 | 15.50 | 15.57 | 15.35 | 15.41 | 1,197,723 | -0.05(-0.35%) |
Dec 29, 2014 | 15.42 | 15.53 | 15.34 | 15.46 | 1,734,455 | +0.03(+0.16%) |
Dec 26, 2014 | 15.59 | 15.63 | 15.35 | 15.44 | 926,748 | -0.05(-0.33%) |
Dec 24, 2014 | 15.53 | 15.49 | 15.49 | 15.49 | 980,638 | -0.01(-0.08%) |
Dec 23, 2014 | 15.45 | 15.61 | 15.36 | 15.50 | 1,317,052 | +0.18(+1.18%) |
Dec 22, 2014 | 15.40 | 15.49 | 15.31 | 15.32 | 2,027,915 | -0.08(-0.52%) |
Dec 19, 2014 | 15.32 | 15.55 | 15.28 | 15.40 | 2,482,162 | +0.00(+0.00%) |
Dec 18, 2014 | 15.43 | 15.46 | 15.21 | 15.40 | 1,797,277 | +0.13(+0.83%) |
Dec 17, 2014 | 15.02 | 15.29 | 14.86 | 15.27 | 1,403,845 | +0.36(+2.43%) |
Dec 16, 2014 | 14.95 | 15.16 | 14.85 | 14.91 | 1,667,137 | -0.03(-0.17%) |
Dec 15, 2014 | 15.14 | 15.18 | 14.78 | 14.94 | 1,780,134 | -0.10(-0.67%) |
Dec 12, 2014 | 15.20 | 15.26 | 15.00 | 15.04 | 1,533,261 | -0.26(-1.68%) |
Dec 11, 2014 | 15.37 | 15.52 | 15.27 | 15.29 | 1,458,650 | +0.05(+0.33%) |
Dec 10, 2014 | 15.63 | 15.79 | 15.23 | 15.24 | 1,873,501 | -0.40(-2.58%) |
Dec 09, 2014 | 15.29 | 15.66 | 15.15 | 15.65 | 2,598,273 | +0.16(+1.03%) |
Dec 08, 2014 | 15.96 | 16.04 | 15.45 | 15.49 | 2,831,739 | -0.45(-2.85%) |
Dec 05, 2014 | 15.78 | 16.03 | 15.69 | 15.94 | 2,682,112 | +0.08(+0.50%) |
Dec 04, 2014 | 15.73 | 15.88 | 15.58 | 15.86 | 2,865,484 | +0.44(+2.84%) |
Dec 03, 2014 | 15.11 | 15.45 | 15.05 | 15.42 | 1,959,546 | +0.34(+2.26%) |
Dec 02, 2014 | 14.79 | 15.10 | 14.79 | 15.08 | 1,599,284 | +0.30(+2.02%) |
Dec 01, 2014 | 14.87 | 14.92 | 14.77 | 14.79 | 1,609,375 | -0.18(-1.18%) |
Nov 28, 2014 | 14.78 | 14.99 | 14.73 | 14.96 | 1,092,829 | +0.25(+1.72%) |
Nov 26, 2014 | 14.80 | 14.71 | 14.71 | 14.71 | 3,915,422 | -0.11(-0.77%) |
Nov 25, 2014 | 15.01 | 15.02 | 14.75 | 14.82 | 1,295,685 | -0.14(-0.93%) |
Nov 24, 2014 | 14.88 | 14.96 | 14.82 | 14.96 | 1,634,925 | +0.11(+0.74%) |
Nov 21, 2014 | 14.95 | 15.08 | 14.83 | 14.85 | 1,357,879 | -0.05(-0.34%) |
Nov 20, 2014 | 14.83 | 14.93 | 14.75 | 14.90 | 1,366,692 | +0.03(+0.21%) |
Nov 19, 2014 | 14.84 | 14.94 | 14.65 | 14.87 | 1,453,229 | +0.06(+0.43%) |
Nov 18, 2014 | 14.72 | 14.90 | 14.65 | 14.81 | 2,330,903 | +0.13(+0.90%) |
Nov 17, 2014 | 14.60 | 14.94 | 14.56 | 14.68 | 4,538,206 | +0.08(+0.55%) |
Nov 14, 2014 | 14.48 | 14.65 | 14.47 | 14.60 | 1,309,572 | +0.08(+0.55%) |
Nov 13, 2014 | 14.12 | 14.68 | 14.12 | 14.52 | 1,949,390 | -0.03(-0.17%) |
Nov 12, 2014 | 14.12 | 14.56 | 14.04 | 14.54 | 3,182,254 | +0.42(+2.95%) |
Nov 11, 2014 | 13.97 | 14.17 | 13.86 | 14.12 | 1,492,062 | +0.14(+1.02%) |
Nov 10, 2014 | 14.05 | 14.11 | 13.86 | 13.98 | 1,481,167 | -0.01(-0.09%) |
Nov 07, 2014 | 14.25 | 14.26 | 13.98 | 13.99 | 1,785,938 | -0.24(-1.70%) |
Nov 06, 2014 | 14.12 | 14.46 | 14.02 | 14.24 | 3,284,094 | +0.14(+0.97%) |
Nov 05, 2014 | 13.77 | 14.10 | 13.71 | 14.10 | 3,025,490 | +0.36(+2.60%) |
Nov 04, 2014 | 13.73 | 13.78 | 13.67 | 13.74 | 1,620,898 | -0.01(-0.06%) |
Nov 03, 2014 | 13.56 | 13.86 | 13.53 | 13.75 | 1,771,941 | -0.03(-0.18%) |
Oct 31, 2014 | 13.78 | 13.88 | 13.71 | 13.78 | 3,249,007 | +0.10(+0.74%) |
Oct 30, 2014 | 13.60 | 13.69 | 13.52 | 13.67 | 1,935,883 | +0.00(+0.00%) |
Oct 29, 2014 | 13.66 | 13.67 | 13.57 | 13.67 | 2,230,393 | +0.03(+0.25%) |
Oct 28, 2014 | 13.22 | 13.65 | 13.22 | 13.64 | 3,187,221 | +0.38(+2.86%) |
Oct 27, 2014 | 13.32 | 13.32 | 13.32 | 13.26 | 2,760,111 | -0.05(-0.41%) |
Oct 24, 2014 | 13.24 | 13.35 | 13.17 | 13.32 | 2,985,047 | +0.08(+0.57%) |
Oct 23, 2014 | 13.05 | 13.41 | 13.04 | 13.24 | 6,588,719 | +0.08(+0.61%) |
Oct 22, 2014 | 13.04 | 13.18 | 12.63 | 13.16 | 6,873,254 | +1.04(+8.61%) |
Oct 21, 2014 | 11.91 | 12.25 | 11.81 | 12.12 | 4,112,356 | +0.38(+3.23%) |
Oct 20, 2014 | 11.61 | 11.74 | 11.52 | 11.74 | 2,066,294 | +0.09(+0.76%) |
Oct 17, 2014 | 11.61 | 11.81 | 11.54 | 11.65 | 2,154,877 | +0.17(+1.50%) |
Oct 16, 2014 | 11.24 | 11.55 | 11.15 | 11.48 | 3,540,080 | +0.06(+0.55%) |
Oct 15, 2014 | 11.36 | 11.56 | 11.08 | 11.41 | 2,802,103 | -0.05(-0.48%) |
Oct 14, 2014 | 11.49 | 11.63 | 11.38 | 11.47 | 2,891,632 | +0.06(+0.55%) |
Oct 13, 2014 | 11.69 | 11.77 | 11.40 | 11.41 | 3,612,432 | -0.23(-2.01%) |
Oct 10, 2014 | 11.61 | 11.77 | 11.46 | 11.64 | 3,535,010 | +0.02(+0.20%) |
Oct 09, 2014 | 11.86 | 11.92 | 11.51 | 11.62 | 3,322,490 | -0.29(-2.40%) |
Oct 08, 2014 | 11.55 | 11.92 | 11.51 | 11.90 | 2,378,594 | +0.35(+3.04%) |
Oct 07, 2014 | 11.65 | 11.71 | 11.55 | 11.55 | 2,054,261 | -0.15(-1.29%) |
Oct 06, 2014 | 11.76 | 11.84 | 11.66 | 11.70 | 1,624,197 | -0.01(-0.13%) |
Oct 03, 2014 | 11.71 | 11.87 | 11.62 | 11.72 | 4,309,413 | +0.11(+0.94%) |
Oct 02, 2014 | 11.49 | 11.65 | 11.17 | 11.61 | 3,162,193 | +0.53(+4.78%) |
Oct 01, 2014 | 11.22 | 11.29 | 11.06 | 11.08 | 4,333,329 | -0.12(-1.06%) |
Sep 30, 2014 | 11.44 | 11.50 | 11.15 | 11.20 | 2,240,129 | -0.20(-1.73%) |
Sep 29, 2014 | 11.52 | 11.56 | 11.37 | 11.39 | 2,459,963 | -0.20(-1.71%) |
Sep 26, 2014 | 11.64 | 11.70 | 11.45 | 11.59 | 1,654,815 | +0.02(+0.18%) |
Sep 25, 2014 | 11.75 | 11.76 | 11.55 | 11.57 | 1,689,953 | -0.17(-1.48%) |
Sep 24, 2014 | 11.77 | 11.79 | 11.69 | 11.75 | 1,890,775 | +0.01(+0.12%) |
Sep 23, 2014 | 11.91 | 11.96 | 11.73 | 11.73 | 1,746,130 | -0.20(-1.70%) |
Sep 22, 2014 | 12.16 | 12.16 | 11.87 | 11.93 | 1,334,395 | -0.20(-1.65%) |
Sep 19, 2014 | 12.28 | 12.35 | 12.04 | 12.14 | 3,488,660 | -0.09(-0.72%) |
Sep 18, 2014 | 12.37 | 12.39 | 12.19 | 12.22 | 1,747,514 | -0.08(-0.61%) |
Sep 17, 2014 | 12.31 | 12.42 | 12.22 | 12.30 | 1,380,040 | +0.03(+0.20%) |
Sep 16, 2014 | 12.28 | 12.38 | 12.23 | 12.27 | 2,070,200 | +0.00(+0.03%) |
Sep 15, 2014 | 12.29 | 12.42 | 12.23 | 12.27 | 1,848,724 | -0.10(-0.79%) |
Sep 12, 2014 | 12.30 | 12.38 | 12.25 | 12.37 | 2,085,267 | +0.06(+0.48%) |
Sep 11, 2014 | 12.15 | 12.32 | 12.15 | 12.31 | 1,391,686 | +0.09(+0.77%) |
Sep 10, 2014 | 12.24 | 12.26 | 12.17 | 12.21 | 1,600,036 | +0.00(+0.03%) |
Sep 09, 2014 | 12.29 | 12.31 | 12.18 | 12.21 | 1,836,597 | -0.08(-0.65%) |
Sep 08, 2014 | 12.20 | 12.29 | 12.15 | 12.29 | 1,477,009 | +0.06(+0.51%) |
Sep 05, 2014 | 12.32 | 12.32 | 12.12 | 12.23 | 2,421,933 | -0.09(-0.76%) |
Sep 04, 2014 | 12.39 | 12.55 | 12.29 | 12.32 | 1,978,268 | -0.04(-0.32%) |
Sep 03, 2014 | 12.42 | 12.45 | 12.32 | 12.36 | 1,180,427 | -0.03(-0.24%) |
Sep 02, 2014 | 12.34 | 12.49 | 12.29 | 12.39 | 1,866,072 | +0.03(+0.24%) |
Aug 29, 2014 | 12.38 | 12.36 | 12.36 | 12.36 | 1,410,402 | +0.00(+0.00%) |
Aug 28, 2014 | 12.32 | 12.38 | 12.23 | 12.36 | 980,941 | +0.00(+0.03%) |
Aug 27, 2014 | 12.42 | 12.45 | 12.33 | 12.36 | 1,357,435 | +0.01(+0.10%) |
Aug 26, 2014 | 12.35 | 12.40 | 12.30 | 12.34 | 1,525,914 | +0.01(+0.07%) |
Aug 25, 2014 | 12.31 | 12.36 | 12.23 | 12.34 | 1,367,695 | +0.11(+0.92%) |
Aug 22, 2014 | 12.29 | 12.32 | 12.17 | 12.22 | 655,631 | -0.08(-0.68%) |
Aug 21, 2014 | 12.32 | 12.37 | 12.22 | 12.31 | 900,128 | +0.02(+0.14%) |
Aug 20, 2014 | 12.22 | 12.30 | 12.14 | 12.29 | 1,021,090 | +0.06(+0.51%) |
Aug 19, 2014 | 12.39 | 12.43 | 12.19 | 12.23 | 1,832,463 | -0.15(-1.25%) |
Aug 18, 2014 | 12.45 | 12.50 | 12.34 | 12.38 | 1,364,179 | +0.03(+0.20%) |
Aug 15, 2014 | 12.29 | 12.36 | 12.19 | 12.36 | 2,345,259 | +0.12(+0.94%) |
Aug 14, 2014 | 11.96 | 12.25 | 11.96 | 12.24 | 1,499,752 | +0.29(+2.45%) |
Aug 13, 2014 | 11.96 | 12.05 | 11.90 | 11.95 | 923,270 | +0.04(+0.30%) |
Aug 12, 2014 | 11.96 | 12.05 | 11.88 | 11.91 | 875,546 | -0.05(-0.42%) |
Aug 11, 2014 | 12.01 | 12.05 | 11.93 | 11.96 | 1,093,800 | +0.01(+0.07%) |
Aug 08, 2014 | 11.90 | 12.01 | 11.83 | 11.96 | 1,401,839 | +0.06(+0.53%) |
Aug 07, 2014 | 12.06 | 12.12 | 11.87 | 11.89 | 956,302 | -0.14(-1.15%) |
Aug 06, 2014 | 11.86 | 12.04 | 11.85 | 12.03 | 1,763,856 | +0.10(+0.84%) |
Aug 05, 2014 | 11.92 | 11.99 | 11.82 | 11.93 | 1,749,379 | -0.07(-0.58%) |
Aug 04, 2014 | 12.20 | 12.24 | 11.99 | 12.00 | 2,375,636 | -0.16(-1.32%) |
Aug 01, 2014 | 12.04 | 12.19 | 11.80 | 12.16 | 4,228,340 | +0.07(+0.59%) |
Jul 31, 2014 | 12.02 | 12.15 | 12.01 | 12.09 | 3,557,347 | -0.06(-0.52%) |
Jul 30, 2014 | 12.14 | 12.20 | 12.10 | 12.15 | 2,463,702 | +0.03(+0.24%) |
Jul 29, 2014 | 12.19 | 12.27 | 12.11 | 12.12 | 2,106,885 | -0.10(-0.86%) |
Jul 28, 2014 | 12.24 | 12.27 | 12.19 | 12.23 | 2,668,244 | -0.04(-0.31%) |
Jul 25, 2014 | 12.13 | 12.27 | 12.04 | 12.27 | 3,095,302 | +0.12(+0.96%) |
Jul 24, 2014 | 12.25 | 12.34 | 11.84 | 12.15 | 3,290,575 | +0.13(+1.04%) |
Jul 23, 2014 | 12.08 | 12.14 | 11.96 | 12.02 | 2,496,576 | +0.03(+0.21%) |
Jul 22, 2014 | 11.98 | 12.09 | 11.93 | 12.00 | 1,840,632 | +0.08(+0.70%) |
Jul 21, 2014 | 12.08 | 12.11 | 11.90 | 11.91 | 2,377,189 | -0.19(-1.59%) |
Jul 18, 2014 | 12.18 | 12.24 | 12.09 | 12.11 | 1,286,133 | -0.02(-0.14%) |
Jul 17, 2014 | 12.21 | 12.31 | 12.10 | 12.12 | 1,310,911 | -0.12(-0.96%) |
Jul 16, 2014 | 12.51 | 12.51 | 12.20 | 12.24 | 1,741,289 | -0.16(-1.31%) |
Jul 15, 2014 | 12.35 | 12.44 | 12.22 | 12.40 | 1,357,791 | +0.05(+0.44%) |
Jul 14, 2014 | 12.48 | 12.48 | 12.33 | 12.35 | 1,430,099 | -0.03(-0.27%) |
Jul 11, 2014 | 12.39 | 12.42 | 12.31 | 12.38 | 870,435 | +0.01(+0.10%) |
Jul 10, 2014 | 12.36 | 12.60 | 12.25 | 12.37 | 1,794,423 | -0.18(-1.40%) |
Jul 09, 2014 | 12.43 | 12.57 | 12.43 | 12.55 | 1,439,757 | +0.14(+1.11%) |
Jul 08, 2014 | 12.66 | 12.66 | 12.41 | 12.41 | 1,825,352 | -0.26(-2.02%) |
Jul 07, 2014 | 12.43 | 12.68 | 12.39 | 12.66 | 3,019,637 | +0.12(+0.93%) |
Jul 03, 2014 | 12.41 | 12.55 | 12.55 | 12.55 | 2,373,778 | +0.16(+1.28%) |
Jul 02, 2014 | 12.32 | 12.48 | 12.31 | 12.39 | 1,765,885 | +0.08(+0.64%) |
Jul 01, 2014 | 12.14 | 12.45 | 12.08 | 12.31 | 3,220,517 | +0.20(+1.68%) |
Jun 30, 2014 | 12.12 | 12.16 | 11.94 | 12.10 | 3,019,009 | -0.05(-0.41%) |
Jun 27, 2014 | 12.00 | 12.20 | 12.00 | 12.15 | 2,112,690 | +0.10(+0.86%) |
Jun 26, 2014 | 12.18 | 12.21 | 12.01 | 12.05 | 1,270,087 | -0.13(-1.09%) |
Jun 25, 2014 | 12.03 | 12.21 | 11.98 | 12.18 | 1,455,552 | +0.12(+1.00%) |
Jun 24, 2014 | 12.03 | 12.13 | 11.99 | 12.06 | 1,433,099 | +0.02(+0.14%) |
Jun 23, 2014 | 12.07 | 12.10 | 12.01 | 12.05 | 800,810 | -0.02(-0.17%) |
Jun 20, 2014 | 11.99 | 12.10 | 11.99 | 12.07 | 1,800,588 | +0.09(+0.76%) |
Jun 19, 2014 | 12.03 | 12.06 | 11.82 | 11.97 | 1,470,972 | -0.02(-0.14%) |
Jun 18, 2014 | 11.89 | 12.01 | 11.86 | 11.99 | 1,030,965 | +0.07(+0.59%) |
Jun 17, 2014 | 11.88 | 12.06 | 11.84 | 11.92 | 1,943,366 | +0.07(+0.63%) |
Jun 16, 2014 | 11.88 | 11.95 | 11.77 | 11.85 | 1,471,830 | -0.10(-0.84%) |
Jun 13, 2014 | 11.89 | 11.98 | 11.85 | 11.95 | 1,232,533 | +0.04(+0.31%) |
Jun 12, 2014 | 12.08 | 12.08 | 11.87 | 11.91 | 823,006 | -0.15(-1.24%) |
Jun 11, 2014 | 12.18 | 12.18 | 11.92 | 12.06 | 2,161,814 | -0.15(-1.26%) |
Jun 10, 2014 | 12.18 | 12.21 | 12.10 | 12.21 | 1,617,695 | -0.11(-0.88%) |
Jun 06, 2014 | 12.25 | 12.34 | 12.23 | 12.32 | 1,638,568 | +0.12(+0.95%) |
Jun 05, 2014 | 12.08 | 12.25 | 12.00 | 12.20 | 1,890,782 | +0.12(+1.03%) |
Jun 04, 2014 | 11.88 | 12.09 | 11.87 | 12.08 | 2,308,221 | +0.17(+1.43%) |
Jun 03, 2014 | 11.97 | 11.99 | 11.82 | 11.91 | 2,765,721 | -0.07(-0.59%) |