Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.29 | 25.71 | 25.29 | 25.61 | 153,524 | +0.76(+3.08%) |
Aug 28, 2015 | 25.00 | 25.00 | 24.80 | 24.85 | 32,594 | +0.07(+0.28%) |
Aug 27, 2015 | 24.81 | 24.81 | 24.52 | 24.78 | 203,807 | -0.40(-1.61%) |
Aug 26, 2015 | 24.95 | 25.20 | 24.63 | 25.18 | 85,655 | +1.70(+7.24%) |
Aug 25, 2015 | 24.05 | 24.43 | 23.38 | 23.48 | 73,476 | +1.19(+5.31%) |
Aug 24, 2015 | 21.80 | 22.43 | 21.61 | 22.30 | 170,453 | -1.16(-4.95%) |
Aug 21, 2015 | 24.05 | 24.24 | 23.43 | 23.46 | 279,159 | -1.24(-5.02%) |
Aug 20, 2015 | 24.91 | 24.96 | 24.69 | 24.70 | 97,228 | -0.21(-0.83%) |
Aug 19, 2015 | 24.79 | 24.93 | 24.79 | 24.91 | 54,353 | +0.11(+0.43%) |
Aug 18, 2015 | 24.54 | 24.83 | 24.54 | 24.80 | 50,336 | +0.05(+0.20%) |
Aug 17, 2015 | 24.59 | 24.78 | 24.48 | 24.75 | 151,020 | +0.51(+2.10%) |
Aug 14, 2015 | 24.07 | 24.28 | 24.07 | 24.24 | 19,205 | -0.08(-0.33%) |
Aug 13, 2015 | 24.30 | 24.32 | 24.25 | 24.32 | 18,329 | +0.00(+0.00%) |
Aug 12, 2015 | 24.28 | 24.38 | 23.98 | 24.32 | 71,204 | -0.14(-0.58%) |
Aug 11, 2015 | 24.32 | 24.65 | 24.32 | 24.46 | 47,528 | -0.29(-1.16%) |
Aug 10, 2015 | 24.60 | 24.77 | 24.60 | 24.75 | 73,629 | +1.45(+6.22%) |
Aug 07, 2015 | 23.24 | 23.34 | 23.15 | 23.30 | 84,359 | +0.44(+1.92%) |
Aug 06, 2015 | 22.86 | 23.06 | 22.83 | 22.86 | 233,983 | -0.34(-1.46%) |
Aug 05, 2015 | 23.10 | 23.24 | 23.00 | 23.20 | 80,647 | +0.82(+3.66%) |
Aug 04, 2015 | 22.46 | 22.46 | 22.28 | 22.38 | 33,978 | +0.08(+0.36%) |
Aug 03, 2015 | 22.26 | 22.40 | 22.15 | 22.30 | 80,948 | +0.29(+1.32%) |
Jul 31, 2015 | 22.17 | 22.17 | 21.95 | 22.01 | 39,180 | -0.42(-1.87%) |
Jul 30, 2015 | 22.29 | 22.50 | 22.21 | 22.43 | 227,614 | -0.47(-2.05%) |
Jul 29, 2015 | 21.77 | 22.95 | 21.42 | 22.90 | 147,963 | +1.86(+8.84%) |
Jul 28, 2015 | 20.81 | 21.04 | 20.79 | 21.04 | 46,558 | +0.21(+1.01%) |
Jul 27, 2015 | 20.79 | 21.04 | 20.76 | 20.83 | 65,349 | -0.87(-4.01%) |
Jul 24, 2015 | 21.86 | 21.89 | 21.70 | 21.70 | 138,911 | -0.18(-0.82%) |
Jul 23, 2015 | 21.90 | 22.00 | 21.85 | 21.88 | 124,600 | +0.20(+0.92%) |
Jul 22, 2015 | 21.63 | 21.71 | 21.56 | 21.68 | 122,277 | -0.22(-1.00%) |
Jul 21, 2015 | 21.74 | 21.91 | 21.70 | 21.90 | 169,307 | +0.25(+1.15%) |
Jul 20, 2015 | 21.52 | 21.66 | 21.52 | 21.65 | 149,999 | +0.04(+0.19%) |
Jul 17, 2015 | 21.47 | 21.62 | 21.45 | 21.61 | 277,762 | +0.31(+1.46%) |
Jul 16, 2015 | 21.01 | 21.31 | 21.01 | 21.30 | 203,553 | +0.82(+3.99%) |
Jul 15, 2015 | 20.49 | 20.56 | 20.45 | 20.48 | 37,830 | +0.37(+1.84%) |
Jul 14, 2015 | 20.09 | 20.12 | 20.00 | 20.11 | 47,156 | -0.16(-0.79%) |
Jul 13, 2015 | 20.23 | 20.33 | 20.15 | 20.27 | 62,236 | +0.20(+0.97%) |
Jul 10, 2015 | 20.25 | 20.25 | 20.02 | 20.07 | 155,242 | -0.16(-0.77%) |
Jul 09, 2015 | 20.40 | 20.42 | 20.20 | 20.23 | 72,187 | +0.23(+1.15%) |
Jul 08, 2015 | 20.46 | 20.53 | 19.84 | 20.00 | 1,073,937 | -0.78(-3.76%) |
Jul 07, 2015 | 20.75 | 20.80 | 20.55 | 20.78 | 63,420 | -0.02(-0.09%) |
Jul 06, 2015 | 20.73 | 20.89 | 20.70 | 20.80 | 75,774 | -0.56(-2.62%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 0 | -0.16(-0.74%) | |
Jul 01, 2015 | 21.22 | 21.76 | 21.22 | 21.52 | 68,416 | +0.54(+2.57%) |
Jun 30, 2015 | 21.17 | 21.17 | 20.84 | 20.98 | 548,561 | -0.30(-1.41%) |
Jun 29, 2015 | 21.43 | 21.56 | 21.08 | 21.28 | 200,813 | -0.88(-3.95%) |
Jun 26, 2015 | 22.10 | 22.17 | 22.00 | 22.16 | 647,848 | +0.39(+1.82%) |
Jun 25, 2015 | 21.35 | 21.76 | 21.34 | 21.76 | 357,490 | +0.83(+3.97%) |
Jun 24, 2015 | 21.35 | 21.35 | 20.90 | 20.93 | 298,429 | -0.36(-1.69%) |
Jun 23, 2015 | 21.14 | 21.30 | 21.14 | 21.29 | 410,863 | +0.75(+3.65%) |
Jun 22, 2015 | 20.39 | 20.67 | 20.36 | 20.54 | 1,029,908 | +0.55(+2.75%) |
Jun 19, 2015 | 19.84 | 20.00 | 19.84 | 19.99 | 14,874 | +0.03(+0.15%) |
Jun 18, 2015 | 19.84 | 19.97 | 19.72 | 19.96 | 23,047 | -0.10(-0.50%) |
Jun 17, 2015 | 20.07 | 20.09 | 19.87 | 20.06 | 22,183 | -0.57(-2.76%) |
Jun 16, 2015 | 20.45 | 20.63 | 20.45 | 20.63 | 16,301 | +0.12(+0.59%) |
Jun 15, 2015 | 20.52 | 20.52 | 20.37 | 20.51 | 30,960 | -0.14(-0.68%) |
Jun 12, 2015 | 20.61 | 20.65 | 20.55 | 20.65 | 13,762 | +0.37(+1.82%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.24 | 20.28 | 15,270 | -0.37(-1.79%) |
Jun 10, 2015 | 20.52 | 20.73 | 20.52 | 20.65 | 60,222 | +0.23(+1.13%) |
Jun 09, 2015 | 20.39 | 20.50 | 20.33 | 20.42 | 78,160 | -0.30(-1.45%) |
Jun 08, 2015 | 20.79 | 20.79 | 20.65 | 20.72 | 39,699 | -0.13(-0.62%) |
Jun 05, 2015 | 20.86 | 20.87 | 20.82 | 20.85 | 34,561 | -0.34(-1.60%) |
Jun 04, 2015 | 21.25 | 21.25 | 21.16 | 21.19 | 8,412 | +0.09(+0.43%) |
Jun 03, 2015 | 21.20 | 21.20 | 21.05 | 21.10 | 12,815 | +0.01(+0.05%) |
Jun 02, 2015 | 21.14 | 21.18 | 21.09 | 21.09 | 24,389 | -0.48(-2.23%) |
Jun 01, 2015 | 21.60 | 21.70 | 21.51 | 21.57 | 31,053 | +0.41(+1.94%) |
May 29, 2015 | 21.23 | 21.23 | 21.11 | 21.16 | 12,247 | +0.19(+0.91%) |
May 28, 2015 | 21.06 | 21.06 | 20.79 | 20.97 | 22,977 | -0.10(-0.45%) |
May 27, 2015 | 20.96 | 21.10 | 20.77 | 21.07 | 20,594 | -0.37(-1.73%) |
May 26, 2015 | 21.74 | 21.74 | 21.40 | 21.43 | 49,719 | -0.58(-2.61%) |
May 22, 2015 | 22.01 | 22.01 | 22.01 | 0 | -0.30(-1.34%) | |
May 21, 2015 | 22.32 | 22.42 | 22.26 | 22.31 | 36,551 | -0.17(-0.76%) |
May 20, 2015 | 22.55 | 22.56 | 22.37 | 22.48 | 64,289 | -0.27(-1.19%) |
May 19, 2015 | 23.00 | 23.00 | 22.71 | 22.75 | 205,715 | -0.52(-2.21%) |
May 18, 2015 | 23.55 | 23.55 | 23.22 | 23.27 | 570,923 | -0.61(-2.58%) |
May 15, 2015 | 23.78 | 23.88 | 23.66 | 23.88 | 32,822 | +0.23(+0.97%) |
May 14, 2015 | 23.61 | 23.65 | 23.53 | 23.65 | 60,279 | +0.56(+2.43%) |
May 13, 2015 | 23.01 | 23.20 | 23.01 | 23.09 | 51,485 | +1.50(+6.95%) |
May 12, 2015 | 21.58 | 21.62 | 21.46 | 21.59 | 51,597 | +0.14(+0.65%) |
May 11, 2015 | 21.55 | 21.55 | 21.40 | 21.45 | 25,038 | -0.94(-4.20%) |
May 08, 2015 | 22.24 | 22.42 | 22.17 | 22.39 | 64,573 | +0.23(+1.04%) |
May 07, 2015 | 21.17 | 22.24 | 21.12 | 22.16 | 529,369 | +1.38(+6.64%) |
May 06, 2015 | 20.92 | 20.93 | 20.77 | 20.78 | 294,187 | -0.10(-0.48%) |
May 05, 2015 | 21.21 | 21.51 | 20.88 | 20.88 | 36,053 | -0.42(-1.97%) |
May 04, 2015 | 21.51 | 21.51 | 21.21 | 21.30 | 54,566 | +0.11(+0.52%) |
May 01, 2015 | 21.18 | 21.19 | 21.08 | 21.19 | 117,933 | +0.15(+0.70%) |
Apr 30, 2015 | 21.41 | 21.41 | 21.04 | 21.04 | 39,983 | -0.76(-3.47%) |
Apr 29, 2015 | 22.05 | 22.05 | 21.75 | 21.80 | 56,535 | -0.45(-2.02%) |
Apr 28, 2015 | 21.71 | 22.35 | 21.69 | 22.25 | 62,731 | +0.72(+3.34%) |
Apr 27, 2015 | 21.68 | 21.85 | 21.53 | 21.53 | 18,026 | -0.32(-1.46%) |
Apr 24, 2015 | 21.64 | 21.93 | 21.64 | 21.85 | 26,077 | +0.61(+2.85%) |
Apr 23, 2015 | 21.12 | 21.25 | 21.01 | 21.24 | 68,096 | -0.64(-2.91%) |
Apr 22, 2015 | 21.84 | 21.93 | 21.75 | 21.88 | 62,964 | +0.19(+0.88%) |
Apr 21, 2015 | 21.68 | 21.80 | 21.61 | 21.69 | 55,451 | +0.34(+1.59%) |
Apr 20, 2015 | 21.36 | 21.36 | 21.25 | 21.35 | 72,857 | +0.10(+0.47%) |
Apr 17, 2015 | 21.46 | 21.46 | 21.12 | 21.25 | 175,133 | -0.34(-1.60%) |
Apr 16, 2015 | 21.55 | 21.70 | 21.45 | 21.59 | 56,716 | +0.75(+3.62%) |
Apr 15, 2015 | 20.70 | 20.87 | 20.70 | 20.84 | 33,608 | +0.61(+3.02%) |
Apr 14, 2015 | 20.35 | 20.35 | 20.19 | 20.23 | 28,522 | -0.12(-0.59%) |
Apr 13, 2015 | 20.49 | 20.53 | 20.29 | 20.35 | 161,568 | +0.61(+3.09%) |
Apr 10, 2015 | 19.55 | 19.80 | 19.52 | 19.74 | 20,467 | +0.12(+0.61%) |
Apr 09, 2015 | 19.48 | 19.68 | 19.46 | 19.62 | 13,250 | -0.17(-0.86%) |
Apr 08, 2015 | 19.94 | 19.94 | 19.75 | 19.79 | 50,871 | -0.15(-0.75%) |
Apr 07, 2015 | 19.84 | 19.94 | 19.76 | 19.94 | 60,444 | +0.30(+1.53%) |
Apr 06, 2015 | 19.36 | 19.71 | 19.28 | 19.64 | 38,215 | +1.28(+6.97%) |
Apr 02, 2015 | 18.36 | 18.36 | 18.36 | 0 | -0.36(-1.92%) | |
Apr 01, 2015 | 18.64 | 18.73 | 18.54 | 18.72 | 19,656 | +0.29(+1.57%) |
Mar 31, 2015 | 18.40 | 18.47 | 18.40 | 18.43 | 40,361 | -0.49(-2.59%) |
Mar 30, 2015 | 18.93 | 18.93 | 18.84 | 18.92 | 61,412 | -0.16(-0.84%) |
Mar 27, 2015 | 19.22 | 19.22 | 18.90 | 19.08 | 21,659 | +0.42(+2.25%) |
Mar 26, 2015 | 18.89 | 19.14 | 18.63 | 18.66 | 57,462 | -0.55(-2.86%) |
Mar 25, 2015 | 18.65 | 19.16 | 19.21 | 61,634 | +0.56(+3.01%) | |
Mar 24, 2015 | 18.90 | 18.90 | 18.64 | 18.65 | 103,190 | -0.55(-2.87%) |
Mar 23, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 113,866 | +0.51(+2.73%) |
Mar 20, 2015 | 18.48 | 18.69 | 18.23 | 18.69 | 457,086 | -0.91(-4.64%) |
Mar 19, 2015 | 19.88 | 19.89 | 19.31 | 19.60 | 535,758 | -2.55(-11.51%) |
Mar 18, 2015 | 21.21 | 24.50 | 21.21 | 22.15 | 4,248,322 | +3.93(+21.57%) |
Mar 17, 2015 | 16.00 | 19.20 | 16.00 | 18.22 | 2,241,033 | +3.93(+27.50%) |
Mar 16, 2015 | 14.32 | 14.38 | 14.29 | 14.29 | 56,292 | +0.25(+1.78%) |
Mar 13, 2015 | 14.02 | 14.10 | 14.01 | 14.04 | 15,283 | +0.10(+0.72%) |
Mar 12, 2015 | 13.81 | 13.95 | 13.81 | 13.94 | 16,353 | +0.28(+2.01%) |
Mar 11, 2015 | 13.60 | 13.74 | 13.60 | 13.66 | 10,519 | -0.15(-1.05%) |
Mar 10, 2015 | 13.64 | 13.83 | 13.64 | 13.81 | 28,973 | -0.46(-3.22%) |
Mar 09, 2015 | 14.30 | 14.34 | 14.14 | 14.27 | 38,774 | +0.02(+0.14%) |
Mar 06, 2015 | 14.33 | 14.34 | 14.20 | 14.25 | 35,977 | +0.14(+0.99%) |
Mar 05, 2015 | 14.06 | 14.16 | 14.06 | 14.11 | 118,400 | +0.62(+4.60%) |
Mar 04, 2015 | 13.47 | 13.54 | 13.46 | 13.49 | 15,962 | -0.01(-0.07%) |
Mar 03, 2015 | 13.49 | 13.59 | 13.49 | 13.50 | 32,519 | +0.00(+0.00%) |
Mar 02, 2015 | 13.44 | 13.51 | 13.42 | 13.50 | 26,414 | +0.16(+1.19%) |
Feb 27, 2015 | 13.40 | 13.40 | 13.28 | 13.34 | 60,009 | +0.33(+2.54%) |
Feb 26, 2015 | 13.04 | 13.04 | 12.97 | 13.01 | 32,818 | +0.18(+1.40%) |
Feb 25, 2015 | 12.80 | 12.83 | 12.78 | 12.83 | 10,965 | +0.06(+0.47%) |
Feb 24, 2015 | 12.80 | 12.82 | 12.70 | 12.77 | 27,776 | -0.02(-0.16%) |
Feb 23, 2015 | 12.73 | 12.79 | 12.69 | 12.79 | 20,259 | +0.02(+0.16%) |
Feb 20, 2015 | 12.72 | 12.77 | 12.70 | 12.77 | 35,956 | +0.09(+0.71%) |
Feb 19, 2015 | 12.70 | 12.70 | 12.67 | 12.68 | 13,638 | +0.11(+0.88%) |
Feb 18, 2015 | 12.47 | 12.57 | 12.45 | 12.57 | 28,436 | +0.23(+1.84%) |
Feb 17, 2015 | 12.40 | 12.41 | 12.34 | 12.34 | 23,955 | -0.07(-0.54%) |
Feb 13, 2015 | 12.41 | 12.41 | 12.41 | 0 | +0.01(+0.08%) | |
Feb 12, 2015 | 12.17 | 12.40 | 12.17 | 12.40 | 32,644 | +0.03(+0.24%) |
Feb 11, 2015 | 12.38 | 12.42 | 12.32 | 12.37 | 19,359 | -0.03(-0.24%) |
Feb 10, 2015 | 12.48 | 12.48 | 12.36 | 12.40 | 34,567 | +0.16(+1.27%) |
Feb 09, 2015 | 12.28 | 12.35 | 12.21 | 12.24 | 41,001 | -0.18(-1.45%) |
Feb 06, 2015 | 12.29 | 12.49 | 12.29 | 12.43 | 21,482 | +0.31(+2.52%) |
Feb 05, 2015 | 12.10 | 12.15 | 12.02 | 12.12 | 40,763 | +0.08(+0.66%) |
Feb 04, 2015 | 12.12 | 12.12 | 12.00 | 12.04 | 37,862 | -0.06(-0.50%) |
Feb 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 59,379 | -0.11(-0.90%) |
Feb 02, 2015 | 12.14 | 12.21 | 12.14 | 12.21 | 51,620 | +0.17(+1.41%) |
Jan 30, 2015 | 11.96 | 12.11 | 11.96 | 12.04 | 91,019 | +0.15(+1.30%) |
Jan 29, 2015 | 12.00 | 12.00 | 11.80 | 11.88 | 97,354 | -0.54(-4.31%) |
Jan 28, 2015 | 12.75 | 12.75 | 12.40 | 12.42 | 47,528 | -0.47(-3.65%) |
Jan 27, 2015 | 12.81 | 12.93 | 12.81 | 12.89 | 29,333 | +0.08(+0.62%) |
Jan 26, 2015 | 12.79 | 12.84 | 12.66 | 12.81 | 60,195 | +0.15(+1.14%) |
Jan 23, 2015 | 12.68 | 12.70 | 12.57 | 12.66 | 14,288 | -0.15(-1.13%) |
Jan 22, 2015 | 12.71 | 12.84 | 12.66 | 12.81 | 50,384 | -0.03(-0.23%) |
Jan 21, 2015 | 12.72 | 12.89 | 12.72 | 12.84 | 17,978 | +0.04(+0.29%) |
Jan 20, 2015 | 12.98 | 12.98 | 12.74 | 12.80 | 30,207 | -0.05(-0.37%) |
Jan 16, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.07(+0.55%) | |
Jan 15, 2015 | 12.90 | 12.93 | 12.74 | 12.78 | 48,347 | +0.31(+2.49%) |
Jan 14, 2015 | 12.38 | 12.49 | 12.31 | 12.47 | 33,434 | -0.42(-3.26%) |
Jan 13, 2015 | 12.89 | 0 | +0.17(+1.30%) | |||
Jan 12, 2015 | 12.76 | 12.80 | 12.62 | 12.72 | 37,582 | +0.01(+0.12%) |
Jan 09, 2015 | 12.81 | 12.90 | 12.67 | 12.71 | 46,572 | -0.09(-0.70%) |
Jan 08, 2015 | 12.76 | 12.80 | 12.69 | 12.80 | 43,747 | +0.29(+2.32%) |
Jan 07, 2015 | 12.48 | 12.57 | 12.37 | 12.51 | 26,161 | +0.14(+1.13%) |
Jan 06, 2015 | 12.50 | 12.50 | 12.37 | 12.37 | 70,665 | -0.32(-2.52%) |
Jan 05, 2015 | 12.84 | 13.04 | 12.68 | 12.69 | 115,119 | -0.35(-2.68%) |
Jan 02, 2015 | 12.96 | 13.05 | 12.96 | 13.04 | 23,949 | +0.09(+0.69%) |
Dec 31, 2014 | 12.95 | 12.95 | 12.95 | 0 | -0.06(-0.46%) | |
Dec 30, 2014 | 13.18 | 13.18 | 12.98 | 13.01 | 114,121 | -0.08(-0.61%) |
Dec 29, 2014 | 13.04 | 13.15 | 12.97 | 13.09 | 95,088 | -0.24(-1.80%) |
Dec 26, 2014 | 13.26 | 13.40 | 13.26 | 13.33 | 27,335 | +0.03(+0.19%) |
Dec 24, 2014 | 13.30 | 13.30 | 13.30 | 0 | +0.06(+0.49%) | |
Dec 23, 2014 | 13.31 | 13.31 | 13.20 | 13.24 | 22,575 | +0.04(+0.30%) |
Dec 22, 2014 | 13.22 | 13.29 | 13.17 | 13.20 | 30,734 | -0.07(-0.53%) |
Dec 19, 2014 | 13.24 | 13.30 | 13.24 | 13.27 | 47,391 | -0.20(-1.48%) |
Dec 18, 2014 | 13.40 | 13.50 | 13.34 | 13.47 | 30,844 | +0.21(+1.58%) |
Dec 17, 2014 | 13.29 | 13.41 | 13.26 | 13.26 | 55,294 | -0.04(-0.26%) |
Dec 16, 2014 | 13.29 | 65,266 | -0.28(-2.03%) | |||
Dec 15, 2014 | 13.69 | 13.71 | 13.52 | 13.57 | 42,505 | -0.18(-1.31%) |
Dec 12, 2014 | 13.88 | 13.89 | 13.75 | 13.75 | 28,400 | -0.27(-1.93%) |
Dec 11, 2014 | 14.12 | 14.12 | 14.02 | 14.02 | 21,463 | -0.12(-0.85%) |
Dec 10, 2014 | 14.12 | 14.28 | 14.05 | 14.14 | 19,086 | +0.11(+0.78%) |
Dec 09, 2014 | 14.14 | 14.14 | 13.98 | 14.03 | 49,228 | -0.14(-0.99%) |
Dec 08, 2014 | 14.13 | 14.35 | 14.13 | 14.17 | 36,208 | -0.24(-1.67%) |
Dec 05, 2014 | 14.56 | 14.64 | 14.30 | 14.41 | 350,171 | -0.14(-0.96%) |
Dec 04, 2014 | 14.66 | 14.66 | 14.50 | 14.55 | 27,194 | -0.19(-1.29%) |
Dec 03, 2014 | 14.65 | 14.78 | 14.65 | 14.74 | 38,918 | +0.20(+1.38%) |
Dec 02, 2014 | 14.50 | 14.57 | 14.47 | 14.54 | 21,973 | -0.28(-1.89%) |
Dec 01, 2014 | 14.78 | 14.87 | 14.67 | 14.82 | 43,434 | +0.32(+2.21%) |
Nov 28, 2014 | 14.50 | 14.54 | 14.42 | 14.50 | 51,716 | +0.05(+0.35%) |
Nov 26, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.47(+3.33%) | |
Nov 25, 2014 | 13.93 | 14.00 | 13.93 | 13.98 | 37,100 | +0.19(+1.41%) |
Nov 24, 2014 | 13.80 | 13.81 | 13.76 | 13.79 | 34,810 | -0.01(-0.07%) |
Nov 21, 2014 | 13.83 | 13.85 | 13.76 | 13.80 | 22,578 | +0.18(+1.32%) |
Nov 20, 2014 | 13.57 | 13.67 | 13.57 | 13.62 | 10,631 | -0.01(-0.07%) |
Nov 19, 2014 | 13.76 | 13.76 | 13.63 | 13.63 | 32,544 | -0.27(-1.94%) |
Nov 18, 2014 | 13.80 | 13.90 | 13.80 | 13.90 | 25,704 | +0.32(+2.36%) |
Nov 17, 2014 | 13.60 | 13.77 | 13.58 | 7,775 | -0.19(-1.34%) | |
Nov 14, 2014 | 13.82 | 13.82 | 13.70 | 13.77 | 15,292 | +0.26(+1.89%) |
Nov 13, 2014 | 13.65 | 13.65 | 13.50 | 13.51 | 62,186 | -0.04(-0.30%) |
Nov 12, 2014 | 13.57 | 13.61 | 13.55 | 13.55 | 23,398 | +0.15(+1.12%) |
Nov 11, 2014 | 13.45 | 13.45 | 13.34 | 13.40 | 21,924 | +0.25(+1.90%) |
Nov 10, 2014 | 13.21 | 13.32 | 13.08 | 13.15 | 20,388 | +0.02(+0.15%) |
Nov 07, 2014 | 13.22 | 13.22 | 13.07 | 13.13 | 31,493 | -0.14(-1.06%) |
Nov 06, 2014 | 13.20 | 13.32 | 13.19 | 13.27 | 10,307 | -0.21(-1.56%) |
Nov 05, 2014 | 13.66 | 13.66 | 13.44 | 13.48 | 11,356 | +0.02(+0.11%) |
Nov 04, 2014 | 13.46 | 13.49 | 13.36 | 13.46 | 17,589 | -0.32(-2.36%) |
Nov 03, 2014 | 13.24 | 13.79 | 13.24 | 13.79 | 18,553 | +0.12(+0.88%) |
Oct 31, 2014 | 13.53 | 13.68 | 13.33 | 13.67 | 47,834 | +0.73(+5.64%) |
Oct 30, 2014 | 12.94 | 13.00 | 12.86 | 12.94 | 67,509 | -0.86(-6.23%) |
Oct 29, 2014 | 13.35 | 13.85 | 13.35 | 13.80 | 39,857 | +0.90(+6.98%) |
Oct 28, 2014 | 12.97 | 12.97 | 12.81 | 12.90 | 31,617 | -0.01(-0.08%) |
Oct 27, 2014 | 12.94 | 12.72 | 12.72 | 12.91 | 23,299 | +0.19(+1.49%) |
Oct 24, 2014 | 12.67 | 12.73 | 12.63 | 12.72 | 39,237 | -0.30(-2.30%) |
Oct 23, 2014 | 13.01 | 13.05 | 12.99 | 13.02 | 26,666 | +0.01(+0.08%) |
Oct 22, 2014 | 13.00 | 13.04 | 12.98 | 13.01 | 126,479 | +0.06(+0.46%) |
Oct 21, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 25,524 | +0.17(+1.33%) |
Oct 20, 2014 | 12.65 | 12.83 | 12.65 | 12.78 | 24,820 | +0.11(+0.87%) |
Oct 17, 2014 | 12.62 | 12.75 | 12.60 | 12.67 | 33,508 | +0.08(+0.68%) |
Oct 16, 2014 | 12.62 | 12.66 | 12.43 | 12.59 | 40,742 | -0.19(-1.49%) |
Oct 15, 2014 | 12.78 | 12.81 | 12.62 | 12.78 | 32,628 | -0.05(-0.43%) |
Oct 14, 2014 | 12.88 | 12.96 | 12.82 | 12.83 | 22,407 | +0.14(+1.14%) |
Oct 13, 2014 | 12.81 | 12.83 | 12.69 | 12.69 | 47,321 | -0.11(-0.86%) |
Oct 10, 2014 | 12.94 | 12.94 | 12.79 | 12.79 | 13,404 | -0.16(-1.24%) |
Oct 09, 2014 | 13.08 | 13.10 | 12.95 | 12.96 | 18,100 | -0.29(-2.15%) |
Oct 08, 2014 | 13.00 | 13.24 | 12.99 | 13.24 | 17,370 | +0.13(+1.03%) |
Oct 07, 2014 | 13.30 | 13.33 | 13.11 | 13.11 | 16,512 | -0.18(-1.35%) |
Oct 06, 2014 | 13.18 | 13.30 | 13.18 | 13.29 | 12,519 | +0.18(+1.33%) |
Oct 03, 2014 | 13.13 | 13.13 | 13.07 | 13.11 | 12,930 | -0.02(-0.15%) |
Oct 02, 2014 | 13.18 | 13.19 | 13.08 | 13.13 | 30,097 | -0.20(-1.50%) |
Oct 01, 2014 | 13.39 | 13.40 | 13.29 | 13.33 | 27,881 | -0.26(-1.88%) |
Sep 30, 2014 | 13.59 | 13.59 | 13.54 | 13.59 | 34,157 | -0.01(-0.07%) |
Sep 29, 2014 | 13.63 | 13.66 | 13.53 | 13.60 | 33,841 | -0.21(-1.49%) |
Sep 26, 2014 | 13.76 | 13.82 | 13.75 | 13.80 | 32,653 | +0.05(+0.36%) |
Sep 25, 2014 | 13.95 | 13.95 | 13.73 | 13.75 | 10,159 | -0.04(-0.29%) |
Sep 24, 2014 | 13.75 | 13.89 | 13.72 | 13.79 | 29,130 | -0.18(-1.29%) |
Sep 23, 2014 | 14.03 | 14.07 | 13.97 | 13.97 | 73,708 | -0.12(-0.82%) |
Sep 22, 2014 | 13.90 | 14.09 | 13.90 | 14.09 | 39,944 | +0.16(+1.15%) |
Sep 19, 2014 | 13.90 | 13.94 | 13.88 | 13.93 | 38,850 | -0.14(-1.03%) |
Sep 18, 2014 | 13.85 | 14.09 | 13.85 | 14.07 | 10,370 | +0.16(+1.15%) |
Sep 17, 2014 | 13.92 | 14.00 | 13.89 | 13.91 | 12,800 | -0.25(-1.77%) |
Sep 16, 2014 | 13.96 | 14.16 | 13.96 | 14.16 | 21,517 | +0.40(+2.91%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.75 | 13.76 | 10,354 | -0.02(-0.15%) |
Sep 12, 2014 | 13.79 | 13.84 | 13.75 | 13.78 | 63,816 | -0.17(-1.22%) |
Sep 11, 2014 | 14.00 | 14.00 | 13.92 | 13.95 | 7,587 | -0.06(-0.43%) |
Sep 10, 2014 | 14.01 | 13.73 | 14.01 | 36,078 | +0.28(+2.04%) | |
Sep 09, 2014 | 13.77 | 13.78 | 13.70 | 13.73 | 15,988 | -0.17(-1.19%) |
Sep 08, 2014 | 13.96 | 14.03 | 13.82 | 13.90 | 46,895 | -0.26(-1.87%) |
Sep 05, 2014 | 14.15 | 14.18 | 14.15 | 14.16 | 10,746 | +0.02(+0.11%) |
Sep 04, 2014 | 14.19 | 14.19 | 14.12 | 14.14 | 53,727 | -0.02(-0.17%) |
Sep 03, 2014 | 14.16 | 14.21 | 14.12 | 14.17 | 34,940 | -0.13(-0.92%) |