Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.38 | 12.43 | 12.10 | 12.18 | 2,266,248 | -0.10(-0.83%) |
Jun 29, 2015 | 12.56 | 12.62 | 12.24 | 12.28 | 1,776,291 | -0.39(-3.11%) |
Jun 26, 2015 | 12.60 | 12.78 | 12.53 | 12.67 | 1,903,582 | +0.11(+0.86%) |
Jun 25, 2015 | 12.67 | 12.72 | 12.52 | 12.57 | 1,008,336 | -0.10(-0.80%) |
Jun 24, 2015 | 12.67 | 12.93 | 12.64 | 12.67 | 1,483,278 | -0.03(-0.20%) |
Jun 23, 2015 | 12.55 | 12.71 | 12.55 | 12.69 | 1,332,972 | +0.17(+1.37%) |
Jun 22, 2015 | 12.71 | 12.71 | 12.51 | 12.52 | 1,239,871 | -0.11(-0.90%) |
Jun 19, 2015 | 12.51 | 12.66 | 12.49 | 12.64 | 2,264,916 | +0.13(+1.02%) |
Jun 18, 2015 | 12.62 | 12.69 | 12.43 | 12.51 | 1,316,326 | -0.09(-0.71%) |
Jun 17, 2015 | 12.51 | 12.64 | 12.43 | 12.60 | 1,815,005 | +0.11(+0.86%) |
Jun 16, 2015 | 12.29 | 12.55 | 12.28 | 12.49 | 2,180,727 | +0.21(+1.71%) |
Jun 15, 2015 | 12.46 | 12.46 | 12.21 | 12.28 | 2,633,376 | -0.24(-1.95%) |
Jun 12, 2015 | 12.67 | 12.67 | 12.51 | 12.53 | 1,925,764 | -0.14(-1.14%) |
Jun 11, 2015 | 12.76 | 12.78 | 12.51 | 12.67 | 2,295,560 | +0.03(+0.20%) |
Jun 10, 2015 | 12.50 | 12.75 | 12.50 | 12.64 | 2,509,464 | +0.27(+2.18%) |
Jun 09, 2015 | 12.50 | 12.57 | 12.32 | 12.37 | 1,678,948 | -0.11(-0.86%) |
Jun 08, 2015 | 12.50 | 12.54 | 12.32 | 12.48 | 2,160,279 | +0.03(+0.20%) |
Jun 05, 2015 | 12.49 | 12.58 | 12.33 | 12.46 | 2,544,382 | -0.04(-0.35%) |
Jun 04, 2015 | 11.93 | 12.58 | 11.90 | 12.50 | 4,478,237 | +0.52(+4.30%) |
Jun 03, 2015 | 11.87 | 12.47 | 11.40 | 11.99 | 7,695,513 | +0.27(+2.31%) |
Jun 02, 2015 | 11.05 | 11.75 | 11.05 | 11.71 | 7,089,295 | +0.68(+6.21%) |
Jun 01, 2015 | 11.03 | 11.11 | 10.86 | 11.03 | 3,020,259 | +0.01(+0.11%) |
May 29, 2015 | 11.30 | 11.34 | 11.01 | 11.02 | 3,031,250 | -0.30(-2.61%) |
May 28, 2015 | 11.13 | 11.37 | 11.13 | 11.31 | 1,566,987 | +0.21(+1.92%) |
May 27, 2015 | 11.16 | 11.18 | 10.95 | 11.10 | 1,360,404 | -0.08(-0.73%) |
May 26, 2015 | 11.26 | 11.34 | 11.11 | 11.18 | 1,266,661 | -0.13(-1.11%) |
May 22, 2015 | 11.24 | 11.31 | 11.31 | 11.31 | 753,002 | +0.05(+0.45%) |
May 21, 2015 | 11.20 | 11.32 | 11.11 | 11.26 | 884,379 | +0.05(+0.45%) |
May 20, 2015 | 11.32 | 11.32 | 11.12 | 11.21 | 1,342,148 | +0.00(+0.00%) |
May 19, 2015 | 11.36 | 11.47 | 11.13 | 11.21 | 1,796,948 | -0.26(-2.25%) |
May 18, 2015 | 11.40 | 11.52 | 11.25 | 11.46 | 1,495,131 | +0.16(+1.45%) |
May 15, 2015 | 11.23 | 11.30 | 11.04 | 11.30 | 1,805,209 | +0.09(+0.84%) |
May 14, 2015 | 11.56 | 11.56 | 11.18 | 11.21 | 1,360,006 | -0.29(-2.51%) |
May 13, 2015 | 11.68 | 11.80 | 11.46 | 11.50 | 2,061,547 | -0.21(-1.82%) |
May 12, 2015 | 11.74 | 11.74 | 11.46 | 11.71 | 1,955,698 | -0.10(-0.85%) |
May 11, 2015 | 11.71 | 11.87 | 11.64 | 11.81 | 1,583,518 | +0.06(+0.54%) |
May 08, 2015 | 11.71 | 11.80 | 11.60 | 11.75 | 2,098,931 | +0.15(+1.30%) |
May 07, 2015 | 11.39 | 11.61 | 11.32 | 11.60 | 1,796,412 | +0.22(+1.93%) |
May 06, 2015 | 11.37 | 11.45 | 11.07 | 11.38 | 2,245,797 | +0.01(+0.11%) |
May 05, 2015 | 11.48 | 11.59 | 11.29 | 11.36 | 1,412,086 | -0.13(-1.09%) |
May 04, 2015 | 11.64 | 11.71 | 11.49 | 11.49 | 1,131,939 | -0.12(-1.03%) |
May 01, 2015 | 11.53 | 11.63 | 11.36 | 11.61 | 1,966,116 | +0.11(+0.93%) |
Apr 30, 2015 | 11.56 | 11.66 | 11.40 | 11.50 | 2,218,087 | -0.10(-0.87%) |
Apr 29, 2015 | 11.48 | 11.75 | 11.31 | 11.60 | 2,777,181 | +0.09(+0.76%) |
Apr 28, 2015 | 11.67 | 11.68 | 11.42 | 11.51 | 1,162,233 | -0.17(-1.45%) |
Apr 27, 2015 | 11.79 | 11.88 | 11.65 | 11.68 | 1,642,080 | -0.08(-0.64%) |
Apr 24, 2015 | 11.63 | 11.77 | 11.60 | 11.76 | 1,803,549 | +0.17(+1.46%) |
Apr 23, 2015 | 11.37 | 11.66 | 11.34 | 11.59 | 1,000,719 | +0.19(+1.71%) |
Apr 22, 2015 | 11.34 | 11.40 | 11.26 | 11.39 | 1,155,976 | +0.07(+0.61%) |
Apr 21, 2015 | 11.49 | 11.57 | 11.31 | 11.33 | 1,531,772 | -0.14(-1.26%) |
Apr 20, 2015 | 11.46 | 11.55 | 11.33 | 11.47 | 1,708,575 | +0.09(+0.77%) |
Apr 17, 2015 | 11.63 | 11.68 | 11.33 | 11.38 | 2,216,700 | -0.31(-2.63%) |
Apr 16, 2015 | 11.86 | 11.89 | 11.68 | 11.69 | 1,234,419 | -0.16(-1.33%) |
Apr 15, 2015 | 11.81 | 11.93 | 11.80 | 11.85 | 1,669,490 | +0.09(+0.75%) |
Apr 14, 2015 | 11.97 | 11.97 | 11.72 | 11.76 | 1,394,875 | -0.20(-1.68%) |
Apr 13, 2015 | 11.88 | 12.04 | 11.79 | 11.96 | 1,580,840 | +0.05(+0.42%) |
Apr 10, 2015 | 12.07 | 12.07 | 11.87 | 11.91 | 1,267,486 | -0.18(-1.51%) |
Apr 09, 2015 | 12.07 | 12.12 | 11.92 | 12.09 | 2,030,315 | +0.03(+0.26%) |
Apr 08, 2015 | 11.94 | 12.14 | 11.93 | 12.06 | 2,740,064 | +0.18(+1.48%) |
Apr 07, 2015 | 11.80 | 12.02 | 11.65 | 11.88 | 2,313,562 | +0.08(+0.64%) |
Apr 06, 2015 | 11.40 | 11.90 | 11.37 | 11.81 | 2,848,111 | +0.38(+3.30%) |
Apr 02, 2015 | 11.47 | 11.43 | 11.43 | 11.43 | 2,397,827 | -0.02(-0.16%) |
Apr 01, 2015 | 11.56 | 11.65 | 11.37 | 11.45 | 2,996,787 | -0.23(-1.94%) |
Mar 31, 2015 | 11.80 | 11.87 | 11.66 | 11.68 | 2,508,611 | -0.19(-1.59%) |
Mar 30, 2015 | 11.58 | 11.99 | 11.57 | 11.87 | 3,065,590 | +0.32(+2.75%) |
Mar 27, 2015 | 11.78 | 11.79 | 11.49 | 11.55 | 3,032,549 | -0.25(-2.10%) |
Mar 26, 2015 | 11.87 | 11.97 | 11.70 | 11.80 | 2,738,085 | -0.09(-0.73%) |
Mar 25, 2015 | 12.14 | 12.32 | 11.87 | 11.88 | 3,422,911 | -0.27(-2.20%) |
Mar 24, 2015 | 12.04 | 12.18 | 11.98 | 12.15 | 3,119,191 | +0.11(+0.93%) |
Mar 23, 2015 | 11.60 | 12.18 | 11.49 | 12.04 | 5,385,644 | +0.35(+2.97%) |
Mar 20, 2015 | 12.10 | 12.11 | 11.45 | 11.69 | 17,437,120 | -0.36(-2.99%) |
Mar 19, 2015 | 11.42 | 12.18 | 11.17 | 12.05 | 18,435,666 | +1.66(+16.01%) |
Mar 18, 2015 | 10.62 | 10.70 | 10.31 | 10.39 | 8,107,184 | -0.26(-2.45%) |
Mar 17, 2015 | 10.46 | 10.69 | 10.43 | 10.65 | 4,978,590 | +0.20(+1.90%) |
Mar 16, 2015 | 10.83 | 10.92 | 10.37 | 10.45 | 6,296,380 | -0.37(-3.38%) |
Mar 13, 2015 | 11.06 | 11.07 | 10.72 | 10.82 | 2,724,520 | -0.26(-2.35%) |
Mar 12, 2015 | 10.70 | 11.12 | 10.69 | 11.08 | 2,980,038 | +0.40(+3.72%) |
Mar 11, 2015 | 10.75 | 10.81 | 10.56 | 10.68 | 2,362,721 | -0.11(-0.98%) |
Mar 10, 2015 | 10.75 | 10.86 | 10.55 | 10.79 | 1,614,651 | -0.01(-0.06%) |
Mar 09, 2015 | 10.72 | 10.87 | 10.65 | 10.79 | 2,027,342 | +0.12(+1.10%) |
Mar 06, 2015 | 10.88 | 11.00 | 10.65 | 10.67 | 2,354,736 | -0.22(-1.99%) |
Mar 05, 2015 | 10.90 | 11.02 | 10.70 | 10.89 | 1,925,312 | +0.04(+0.40%) |
Mar 04, 2015 | 11.10 | 11.13 | 10.84 | 10.85 | 1,654,114 | -0.28(-2.51%) |
Mar 03, 2015 | 11.15 | 11.18 | 11.03 | 11.13 | 1,388,326 | -0.04(-0.33%) |
Mar 02, 2015 | 11.24 | 11.33 | 11.08 | 11.16 | 1,547,014 | -0.07(-0.66%) |
Feb 27, 2015 | 11.03 | 11.37 | 10.99 | 11.24 | 3,047,479 | +0.22(+2.03%) |
Feb 26, 2015 | 10.93 | 11.07 | 10.83 | 11.01 | 1,642,439 | +0.04(+0.40%) |
Feb 25, 2015 | 10.79 | 10.98 | 10.70 | 10.97 | 2,086,712 | +0.13(+1.20%) |
Feb 24, 2015 | 11.00 | 11.16 | 10.83 | 10.84 | 2,279,489 | -0.22(-1.96%) |
Feb 23, 2015 | 11.18 | 11.24 | 10.98 | 11.06 | 2,029,082 | -0.11(-1.00%) |
Feb 20, 2015 | 11.11 | 11.20 | 10.96 | 11.17 | 2,315,682 | +0.09(+0.78%) |
Feb 19, 2015 | 11.06 | 11.26 | 11.05 | 11.08 | 2,037,223 | -0.01(-0.11%) |
Feb 18, 2015 | 11.59 | 11.69 | 11.04 | 11.10 | 4,422,613 | -0.58(-4.94%) |
Feb 17, 2015 | 11.80 | 11.89 | 11.66 | 11.67 | 1,578,679 | -0.12(-1.05%) |
Feb 13, 2015 | 11.52 | 11.80 | 11.80 | 11.80 | 1,501,553 | +0.30(+2.65%) |
Feb 12, 2015 | 11.47 | 11.61 | 11.29 | 11.49 | 1,651,807 | +0.12(+1.09%) |
Feb 11, 2015 | 11.52 | 11.57 | 11.36 | 11.37 | 1,710,699 | -0.11(-0.97%) |
Feb 10, 2015 | 11.63 | 11.67 | 11.40 | 11.48 | 1,606,560 | +0.01(+0.05%) |
Feb 09, 2015 | 11.37 | 11.65 | 11.28 | 11.47 | 1,952,607 | -0.04(-0.32%) |
Feb 06, 2015 | 11.64 | 11.71 | 11.46 | 11.51 | 1,735,404 | -0.06(-0.54%) |
Feb 05, 2015 | 11.73 | 11.82 | 11.54 | 11.57 | 1,554,138 | -0.13(-1.11%) |
Feb 04, 2015 | 11.64 | 11.91 | 11.49 | 11.70 | 3,358,730 | -0.07(-0.58%) |
Feb 03, 2015 | 11.36 | 11.78 | 11.36 | 11.77 | 1,987,068 | +0.46(+4.06%) |
Feb 02, 2015 | 11.24 | 11.33 | 10.97 | 11.31 | 4,078,424 | -0.34(-2.93%) |
Jan 30, 2015 | 11.98 | 11.98 | 11.53 | 11.65 | 2,290,186 | -0.60(-4.86%) |
Jan 29, 2015 | 12.20 | 12.28 | 12.01 | 12.25 | 894,491 | +0.13(+1.08%) |
Jan 28, 2015 | 12.54 | 12.54 | 12.08 | 12.12 | 1,038,912 | -0.32(-2.55%) |
Jan 27, 2015 | 12.27 | 12.50 | 12.18 | 12.44 | 1,359,561 | +0.07(+0.60%) |
Jan 26, 2015 | 12.27 | 12.44 | 12.19 | 12.36 | 1,279,448 | +0.06(+0.45%) |
Jan 23, 2015 | 12.49 | 12.49 | 12.11 | 12.31 | 1,433,907 | -0.19(-1.54%) |
Jan 22, 2015 | 12.49 | 12.65 | 12.40 | 12.50 | 1,293,633 | +0.15(+1.21%) |
Jan 21, 2015 | 12.34 | 12.44 | 12.22 | 12.35 | 874,973 | -0.02(-0.20%) |
Jan 20, 2015 | 12.47 | 12.53 | 12.14 | 12.37 | 1,547,226 | -0.09(-0.70%) |
Jan 16, 2015 | 12.39 | 12.47 | 12.22 | 12.46 | 1,808,975 | +0.08(+0.65%) |
Jan 15, 2015 | 12.70 | 12.73 | 12.24 | 12.38 | 1,848,357 | -0.27(-2.11%) |
Jan 14, 2015 | 12.91 | 12.93 | 12.44 | 12.65 | 2,879,060 | -0.41(-3.14%) |
Jan 13, 2015 | 13.40 | 13.51 | 12.94 | 13.06 | 2,424,170 | -0.25(-1.91%) |
Jan 12, 2015 | 12.96 | 13.32 | 12.94 | 13.31 | 1,450,127 | +0.40(+3.13%) |
Jan 09, 2015 | 13.19 | 13.22 | 12.88 | 12.91 | 1,734,532 | -0.33(-2.48%) |
Jan 08, 2015 | 13.34 | 13.45 | 12.88 | 13.24 | 2,372,383 | -0.02(-0.14%) |
Jan 07, 2015 | 12.92 | 13.34 | 12.91 | 13.26 | 1,949,059 | +0.50(+3.89%) |
Jan 06, 2015 | 12.85 | 12.99 | 12.67 | 12.76 | 2,333,349 | -0.04(-0.34%) |
Jan 05, 2015 | 12.75 | 12.90 | 12.51 | 12.80 | 1,621,875 | +0.00(+0.00%) |
Jan 02, 2015 | 13.19 | 13.19 | 12.63 | 12.80 | 974,601 | -0.28(-2.13%) |
Dec 31, 2014 | 13.15 | 13.08 | 13.08 | 13.08 | 1,174,428 | -0.04(-0.28%) |
Dec 30, 2014 | 13.01 | 13.21 | 12.93 | 13.12 | 1,067,822 | +0.05(+0.38%) |
Dec 29, 2014 | 12.67 | 13.17 | 12.67 | 13.07 | 1,244,255 | +0.43(+3.44%) |
Dec 26, 2014 | 12.75 | 12.92 | 12.63 | 12.63 | 647,964 | -0.04(-0.29%) |
Dec 24, 2014 | 12.93 | 12.67 | 12.67 | 12.67 | 670,848 | -0.21(-1.64%) |
Dec 23, 2014 | 12.82 | 13.09 | 12.78 | 12.88 | 1,082,368 | +0.18(+1.42%) |
Dec 22, 2014 | 12.57 | 12.73 | 12.54 | 12.70 | 988,803 | +0.02(+0.20%) |
Dec 19, 2014 | 12.63 | 12.75 | 12.47 | 12.68 | 2,456,390 | +0.07(+0.54%) |
Dec 18, 2014 | 12.66 | 12.78 | 12.42 | 12.61 | 1,388,944 | +0.15(+1.19%) |
Dec 17, 2014 | 12.31 | 12.51 | 12.22 | 12.46 | 1,538,002 | +0.21(+1.72%) |
Dec 16, 2014 | 12.41 | 12.78 | 12.24 | 12.25 | 1,851,809 | -0.17(-1.40%) |
Dec 15, 2014 | 12.46 | 12.65 | 12.24 | 12.42 | 2,466,270 | -0.05(-0.42%) |
Dec 12, 2014 | 12.51 | 12.85 | 12.47 | 12.48 | 1,806,088 | -0.15(-1.21%) |
Dec 11, 2014 | 12.66 | 13.08 | 12.59 | 12.63 | 1,451,306 | +0.06(+0.49%) |
Dec 10, 2014 | 12.75 | 12.89 | 12.55 | 12.57 | 1,746,384 | -0.18(-1.44%) |
Dec 09, 2014 | 12.26 | 12.79 | 12.24 | 12.75 | 2,767,319 | +0.39(+3.18%) |
Dec 08, 2014 | 12.53 | 12.59 | 12.26 | 12.36 | 1,336,898 | -0.19(-1.52%) |
Dec 05, 2014 | 12.33 | 12.60 | 12.31 | 12.55 | 2,144,199 | +0.23(+1.89%) |
Dec 04, 2014 | 13.35 | 13.37 | 12.22 | 12.32 | 6,286,741 | -1.29(-9.47%) |
Dec 03, 2014 | 13.48 | 13.88 | 13.36 | 13.61 | 2,012,691 | +0.17(+1.28%) |
Dec 02, 2014 | 13.39 | 13.55 | 13.31 | 13.43 | 2,009,295 | +0.03(+0.23%) |
Dec 01, 2014 | 13.79 | 13.84 | 13.25 | 13.40 | 1,874,504 | -0.51(-3.66%) |
Nov 28, 2014 | 13.88 | 14.07 | 13.81 | 13.91 | 1,116,461 | +0.08(+0.58%) |
Nov 26, 2014 | 14.02 | 13.83 | 13.83 | 13.83 | 806,922 | -0.21(-1.49%) |
Nov 25, 2014 | 14.05 | 14.23 | 13.92 | 14.04 | 832,629 | +0.04(+0.26%) |
Nov 24, 2014 | 13.74 | 14.05 | 13.72 | 14.00 | 1,412,298 | +0.32(+2.33%) |
Nov 21, 2014 | 13.86 | 13.95 | 13.64 | 13.69 | 1,206,706 | +0.07(+0.50%) |
Nov 20, 2014 | 13.42 | 13.77 | 13.42 | 13.62 | 1,018,140 | +0.12(+0.91%) |
Nov 19, 2014 | 13.45 | 13.59 | 13.32 | 13.49 | 748,142 | +0.05(+0.37%) |
Nov 18, 2014 | 13.34 | 13.51 | 13.28 | 13.45 | 1,140,563 | +0.05(+0.37%) |
Nov 17, 2014 | 13.45 | 13.48 | 13.27 | 13.40 | 758,929 | -0.07(-0.55%) |
Nov 14, 2014 | 13.30 | 13.49 | 13.20 | 13.47 | 912,793 | +0.18(+1.34%) |
Nov 13, 2014 | 13.55 | 13.64 | 13.20 | 13.29 | 638,734 | -0.26(-1.90%) |
Nov 12, 2014 | 13.19 | 13.62 | 13.12 | 13.55 | 1,233,522 | +0.28(+2.08%) |
Nov 11, 2014 | 13.15 | 13.29 | 13.13 | 13.27 | 653,318 | +0.10(+0.79%) |
Nov 10, 2014 | 13.31 | 13.42 | 13.00 | 13.17 | 1,119,324 | -0.18(-1.33%) |
Nov 07, 2014 | 13.47 | 13.60 | 13.31 | 13.35 | 1,059,652 | -0.25(-1.85%) |
Nov 06, 2014 | 13.42 | 13.69 | 13.41 | 13.60 | 813,401 | +0.20(+1.51%) |
Nov 05, 2014 | 13.03 | 13.43 | 13.02 | 13.40 | 1,091,190 | +0.42(+3.22%) |
Nov 04, 2014 | 13.42 | 13.46 | 12.90 | 12.98 | 1,823,604 | -0.48(-3.56%) |
Nov 03, 2014 | 13.57 | 13.63 | 13.42 | 13.46 | 843,871 | -0.15(-1.08%) |
Oct 31, 2014 | 13.97 | 14.02 | 13.59 | 13.61 | 1,210,994 | -0.12(-0.89%) |
Oct 30, 2014 | 13.48 | 13.83 | 13.48 | 13.73 | 903,868 | +0.20(+1.50%) |
Oct 29, 2014 | 13.55 | 13.68 | 13.45 | 13.53 | 964,458 | -0.04(-0.32%) |
Oct 28, 2014 | 13.12 | 13.57 | 13.00 | 13.57 | 1,336,644 | +0.43(+3.27%) |
Oct 27, 2014 | 12.92 | 13.15 | 12.96 | 13.14 | 637,910 | +0.18(+1.42%) |
Oct 24, 2014 | 13.07 | 13.08 | 12.87 | 12.96 | 739,790 | -0.18(-1.36%) |
Oct 23, 2014 | 12.93 | 13.21 | 12.89 | 13.13 | 930,224 | +0.31(+2.39%) |
Oct 22, 2014 | 12.94 | 13.09 | 12.82 | 12.83 | 1,429,553 | -0.06(-0.48%) |
Oct 21, 2014 | 12.70 | 12.95 | 12.59 | 12.89 | 1,583,790 | +0.26(+2.09%) |
Oct 20, 2014 | 12.39 | 12.66 | 12.39 | 12.62 | 1,448,597 | +0.16(+1.28%) |
Oct 17, 2014 | 13.01 | 13.01 | 12.41 | 12.46 | 2,268,852 | -0.48(-3.70%) |
Oct 16, 2014 | 12.75 | 12.99 | 12.70 | 12.94 | 1,530,752 | -0.01(-0.09%) |
Oct 15, 2014 | 13.10 | 13.32 | 12.84 | 12.96 | 2,017,273 | -0.24(-1.81%) |
Oct 14, 2014 | 13.13 | 13.43 | 13.04 | 13.19 | 1,585,993 | +0.18(+1.37%) |
Oct 13, 2014 | 12.69 | 13.26 | 12.58 | 13.02 | 2,112,357 | +0.32(+2.51%) |
Oct 10, 2014 | 12.86 | 12.96 | 12.69 | 12.70 | 2,084,105 | -0.20(-1.52%) |
Oct 09, 2014 | 13.32 | 13.32 | 12.89 | 12.89 | 1,667,090 | -0.52(-3.89%) |
Oct 08, 2014 | 13.04 | 13.42 | 12.97 | 13.42 | 1,314,367 | +0.34(+2.63%) |
Oct 07, 2014 | 13.21 | 13.32 | 13.07 | 13.07 | 1,086,140 | -0.21(-1.57%) |
Oct 06, 2014 | 13.63 | 13.64 | 13.27 | 13.28 | 1,133,354 | -0.30(-2.21%) |
Oct 03, 2014 | 13.70 | 13.81 | 13.57 | 13.58 | 1,217,894 | +0.01(+0.05%) |
Oct 02, 2014 | 13.38 | 13.64 | 13.34 | 13.57 | 1,291,524 | +0.17(+1.24%) |
Oct 01, 2014 | 13.41 | 13.54 | 13.30 | 13.41 | 2,516,970 | -0.07(-0.55%) |
Sep 30, 2014 | 13.66 | 13.72 | 13.41 | 13.48 | 1,794,478 | -0.19(-1.39%) |
Sep 29, 2014 | 13.71 | 13.79 | 13.62 | 13.67 | 1,338,476 | -0.15(-1.07%) |
Sep 26, 2014 | 13.88 | 13.96 | 13.69 | 13.82 | 960,004 | -0.06(-0.44%) |
Sep 25, 2014 | 13.84 | 13.97 | 13.64 | 13.88 | 2,543,647 | +0.00(+0.00%) |
Sep 24, 2014 | 13.65 | 13.89 | 13.54 | 13.88 | 1,253,535 | +0.21(+1.53%) |
Sep 23, 2014 | 13.66 | 13.85 | 13.66 | 13.67 | 1,166,654 | -0.09(-0.62%) |
Sep 22, 2014 | 14.05 | 14.07 | 13.73 | 13.76 | 1,472,974 | -0.33(-2.31%) |
Sep 19, 2014 | 14.40 | 14.58 | 14.04 | 14.08 | 3,237,315 | -0.10(-0.69%) |
Sep 18, 2014 | 14.11 | 14.34 | 14.11 | 14.18 | 1,370,311 | +0.09(+0.61%) |
Sep 17, 2014 | 13.99 | 14.18 | 13.91 | 14.10 | 1,877,719 | +0.09(+0.66%) |
Sep 16, 2014 | 13.93 | 14.09 | 13.91 | 14.00 | 1,843,102 | +0.01(+0.04%) |
Sep 15, 2014 | 14.05 | 14.19 | 13.99 | 14.00 | 1,875,953 | -0.10(-0.74%) |
Sep 12, 2014 | 14.05 | 14.13 | 13.98 | 14.10 | 3,221,840 | +0.05(+0.35%) |
Sep 11, 2014 | 13.96 | 14.07 | 13.91 | 14.05 | 1,208,858 | +0.06(+0.39%) |
Sep 10, 2014 | 13.94 | 14.06 | 13.83 | 14.00 | 1,285,143 | +0.02(+0.13%) |
Sep 09, 2014 | 14.26 | 14.32 | 13.96 | 13.98 | 2,052,376 | -0.34(-2.36%) |
Sep 08, 2014 | 14.26 | 14.38 | 14.19 | 14.32 | 1,838,551 | +0.08(+0.54%) |
Sep 05, 2014 | 14.02 | 14.37 | 13.85 | 14.24 | 3,368,935 | +0.14(+0.99%) |
Sep 04, 2014 | 14.18 | 14.21 | 14.03 | 14.10 | 2,373,246 | -0.05(-0.34%) |
Sep 03, 2014 | 14.23 | 14.48 | 14.12 | 14.15 | 2,387,773 | -0.08(-0.56%) |
Sep 02, 2014 | 14.21 | 14.23 | 14.06 | 14.23 | 3,174,588 | -0.02(-0.13%) |
Aug 29, 2014 | 14.22 | 14.25 | 14.25 | 14.25 | 4,294,860 | +0.04(+0.26%) |
Aug 28, 2014 | 14.33 | 14.40 | 14.13 | 14.21 | 9,196,337 | -1.37(-8.81%) |
Aug 27, 2014 | 15.72 | 15.80 | 15.44 | 15.58 | 3,825,750 | -0.12(-0.74%) |
Aug 26, 2014 | 15.78 | 16.09 | 15.66 | 15.70 | 2,212,165 | -0.04(-0.27%) |
Aug 25, 2014 | 15.72 | 15.88 | 15.72 | 15.74 | 1,030,781 | +0.02(+0.12%) |
Aug 22, 2014 | 15.32 | 15.79 | 15.26 | 15.72 | 1,941,881 | +0.43(+2.78%) |
Aug 21, 2014 | 15.09 | 15.41 | 14.95 | 15.30 | 3,095,558 | -0.41(-2.59%) |
Aug 20, 2014 | 15.66 | 15.79 | 15.57 | 15.71 | 1,441,823 | +0.05(+0.35%) |
Aug 19, 2014 | 15.66 | 15.84 | 15.40 | 15.65 | 2,163,057 | -0.30(-1.87%) |
Aug 18, 2014 | 15.65 | 15.98 | 15.64 | 15.95 | 1,222,993 | +0.41(+2.62%) |
Aug 15, 2014 | 15.63 | 15.63 | 15.37 | 15.54 | 1,402,960 | +0.05(+0.35%) |
Aug 14, 2014 | 15.35 | 15.52 | 15.19 | 15.49 | 1,600,205 | +0.27(+1.76%) |
Aug 13, 2014 | 15.78 | 15.82 | 15.13 | 15.22 | 1,894,037 | -0.58(-3.69%) |
Aug 12, 2014 | 15.95 | 16.06 | 15.74 | 15.80 | 1,293,994 | -0.16(-1.03%) |
Aug 11, 2014 | 16.26 | 16.31 | 15.81 | 15.97 | 1,784,422 | -0.23(-1.43%) |
Aug 08, 2014 | 15.86 | 16.22 | 15.86 | 16.20 | 957,440 | +0.38(+2.38%) |
Aug 07, 2014 | 16.17 | 16.21 | 15.75 | 15.82 | 1,036,727 | -0.27(-1.66%) |
Aug 06, 2014 | 15.70 | 16.19 | 15.70 | 16.09 | 755,442 | +0.26(+1.65%) |
Aug 05, 2014 | 15.95 | 16.17 | 15.74 | 15.83 | 1,363,534 | -0.15(-0.91%) |
Aug 04, 2014 | 15.85 | 16.00 | 15.78 | 15.97 | 553,659 | +0.18(+1.16%) |
Aug 01, 2014 | 15.83 | 15.89 | 15.57 | 15.79 | 1,085,110 | -0.02(-0.12%) |
Jul 31, 2014 | 16.03 | 16.21 | 15.78 | 15.81 | 1,266,523 | -0.38(-2.36%) |
Jul 30, 2014 | 16.05 | 16.23 | 15.97 | 16.19 | 552,616 | +0.25(+1.56%) |
Jul 29, 2014 | 15.97 | 16.11 | 15.88 | 15.94 | 690,971 | -0.02(-0.11%) |
Jul 28, 2014 | 16.05 | 16.06 | 15.81 | 15.96 | 915,392 | -0.12(-0.76%) |
Jul 25, 2014 | 16.20 | 16.31 | 16.03 | 16.08 | 869,982 | -0.27(-1.64%) |
Jul 24, 2014 | 16.26 | 16.54 | 16.26 | 16.35 | 1,095,551 | +0.06(+0.37%) |
Jul 23, 2014 | 16.29 | 16.43 | 16.20 | 16.29 | 765,164 | +0.00(+0.00%) |
Jul 22, 2014 | 16.34 | 16.44 | 16.27 | 16.29 | 681,858 | -0.02(-0.11%) |
Jul 21, 2014 | 16.42 | 16.47 | 16.20 | 16.31 | 865,266 | -0.18(-1.11%) |
Jul 18, 2014 | 16.12 | 16.52 | 16.02 | 16.49 | 862,122 | +0.37(+2.30%) |
Jul 17, 2014 | 16.33 | 16.36 | 16.11 | 16.12 | 1,527,704 | -0.23(-1.41%) |
Jul 16, 2014 | 16.56 | 16.60 | 16.20 | 16.35 | 1,393,085 | -0.17(-1.03%) |
Jul 15, 2014 | 16.55 | 16.68 | 16.50 | 16.52 | 960,242 | -0.10(-0.58%) |
Jul 14, 2014 | 16.61 | 16.63 | 16.47 | 16.62 | 1,073,094 | +0.09(+0.55%) |
Jul 11, 2014 | 16.76 | 16.82 | 16.49 | 16.53 | 1,104,009 | -0.27(-1.59%) |
Jul 10, 2014 | 16.89 | 17.08 | 16.78 | 16.79 | 1,259,835 | -0.34(-1.99%) |
Jul 09, 2014 | 17.28 | 17.36 | 17.03 | 17.13 | 1,478,831 | -0.16(-0.91%) |
Jul 08, 2014 | 17.24 | 17.52 | 17.04 | 17.29 | 3,108,191 | +0.64(+3.87%) |
Jul 07, 2014 | 16.74 | 16.94 | 16.64 | 16.65 | 1,218,345 | -0.08(-0.47%) |
Jul 03, 2014 | 16.54 | 16.73 | 16.73 | 16.73 | 1,548,545 | +0.32(+1.96%) |
Jul 02, 2014 | 16.49 | 16.58 | 16.26 | 16.40 | 1,296,488 | -0.19(-1.14%) |