Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.48 | 20.54 | 19.89 | 20.03 | 395,506 | -0.57(-2.77%) |
Apr 29, 2015 | 21.15 | 21.18 | 20.54 | 20.60 | 252,649 | -0.59(-2.77%) |
Apr 28, 2015 | 21.15 | 21.40 | 20.84 | 21.19 | 278,685 | +0.13(+0.61%) |
Apr 27, 2015 | 21.16 | 21.45 | 20.91 | 21.06 | 266,142 | -0.07(-0.33%) |
Apr 24, 2015 | 21.56 | 21.56 | 21.05 | 21.13 | 242,830 | -0.38(-1.76%) |
Apr 23, 2015 | 21.28 | 21.63 | 21.08 | 21.51 | 308,681 | +0.20(+0.92%) |
Apr 22, 2015 | 21.58 | 21.71 | 21.17 | 21.31 | 206,708 | -0.26(-1.21%) |
Apr 21, 2015 | 21.74 | 21.75 | 21.50 | 21.57 | 268,161 | -0.01(-0.04%) |
Apr 20, 2015 | 21.28 | 21.77 | 21.18 | 21.58 | 258,753 | +0.39(+1.82%) |
Apr 17, 2015 | 21.69 | 21.69 | 21.01 | 21.20 | 402,082 | -0.64(-2.92%) |
Apr 16, 2015 | 22.13 | 22.25 | 21.80 | 21.83 | 362,616 | -0.30(-1.33%) |
Apr 15, 2015 | 22.09 | 22.34 | 22.06 | 22.13 | 339,667 | +0.10(+0.43%) |
Apr 14, 2015 | 22.25 | 22.27 | 21.96 | 22.03 | 315,590 | -0.17(-0.77%) |
Apr 13, 2015 | 22.19 | 22.43 | 22.03 | 22.20 | 372,709 | +0.09(+0.41%) |
Apr 10, 2015 | 21.82 | 22.37 | 21.78 | 22.11 | 358,654 | +0.42(+1.94%) |
Apr 09, 2015 | 21.79 | 21.79 | 21.25 | 21.69 | 437,790 | -0.06(-0.27%) |
Apr 08, 2015 | 21.65 | 21.93 | 21.56 | 21.75 | 297,765 | +0.08(+0.36%) |
Apr 07, 2015 | 21.74 | 22.00 | 21.64 | 21.67 | 378,888 | -0.10(-0.46%) |
Apr 06, 2015 | 21.57 | 21.92 | 21.57 | 21.77 | 265,170 | +0.03(+0.13%) |
Apr 02, 2015 | 22.00 | 21.74 | 21.74 | 21.74 | 380,597 | -0.24(-1.08%) |
Apr 01, 2015 | 21.75 | 22.06 | 21.50 | 21.98 | 792,004 | +0.23(+1.05%) |
Mar 31, 2015 | 21.86 | 21.92 | 21.59 | 21.75 | 308,075 | -0.21(-0.97%) |
Mar 30, 2015 | 21.60 | 22.11 | 21.51 | 21.96 | 521,924 | +0.50(+2.33%) |
Mar 27, 2015 | 21.63 | 21.85 | 21.41 | 21.46 | 351,787 | -0.21(-0.96%) |
Mar 26, 2015 | 21.23 | 21.76 | 21.13 | 21.67 | 430,027 | +0.38(+1.78%) |
Mar 25, 2015 | 22.04 | 22.04 | 21.29 | 21.29 | 337,046 | -0.79(-3.60%) |
Mar 24, 2015 | 21.82 | 22.11 | 21.71 | 22.09 | 808,976 | +0.27(+1.24%) |
Mar 23, 2015 | 22.46 | 22.46 | 21.80 | 21.82 | 635,834 | -0.80(-3.55%) |
Mar 20, 2015 | 22.78 | 22.84 | 22.35 | 22.62 | 673,362 | -0.06(-0.26%) |
Mar 19, 2015 | 22.81 | 22.82 | 22.67 | 22.68 | 312,294 | -0.13(-0.58%) |
Mar 18, 2015 | 22.67 | 22.84 | 22.41 | 22.81 | 297,638 | +0.10(+0.46%) |
Mar 17, 2015 | 22.61 | 22.79 | 22.46 | 22.71 | 580,860 | +0.09(+0.40%) |
Mar 16, 2015 | 22.87 | 23.05 | 22.48 | 22.61 | 469,392 | -0.23(-1.00%) |
Mar 13, 2015 | 22.78 | 22.87 | 22.68 | 22.84 | 579,078 | +0.10(+0.44%) |
Mar 12, 2015 | 22.72 | 22.78 | 22.56 | 22.74 | 873,653 | +0.10(+0.42%) |
Mar 11, 2015 | 22.18 | 22.76 | 22.15 | 22.65 | 712,189 | +0.47(+2.10%) |
Mar 10, 2015 | 22.29 | 22.41 | 22.06 | 22.18 | 579,261 | -0.25(-1.09%) |
Mar 09, 2015 | 22.01 | 22.46 | 22.01 | 22.43 | 385,192 | +0.45(+2.02%) |
Mar 06, 2015 | 22.12 | 22.27 | 21.91 | 21.98 | 336,606 | -0.23(-1.03%) |
Mar 05, 2015 | 22.24 | 22.24 | 21.92 | 22.21 | 576,378 | +0.08(+0.38%) |
Mar 04, 2015 | 21.91 | 22.15 | 22.05 | 22.13 | 607,393 | +0.16(+0.72%) |
Mar 03, 2015 | 21.95 | 22.06 | 21.68 | 21.97 | 612,122 | +0.04(+0.17%) |
Mar 02, 2015 | 21.49 | 21.96 | 21.44 | 21.93 | 1,137,035 | +0.46(+2.16%) |
Feb 27, 2015 | 21.81 | 21.87 | 21.34 | 21.47 | 751,944 | -0.25(-1.16%) |
Feb 26, 2015 | 21.04 | 21.75 | 21.01 | 21.72 | 1,410,360 | +0.72(+3.41%) |
Feb 25, 2015 | 21.09 | 21.15 | 20.94 | 21.00 | 1,680,140 | -0.02(-0.12%) |
Feb 24, 2015 | 21.15 | 21.26 | 21.00 | 21.03 | 2,038,229 | -0.09(-0.41%) |
Feb 23, 2015 | 21.30 | 21.38 | 20.98 | 21.12 | 1,303,436 | -0.17(-0.82%) |
Feb 20, 2015 | 21.38 | 21.43 | 21.09 | 21.29 | 965,594 | -0.07(-0.33%) |
Feb 19, 2015 | 20.95 | 21.40 | 20.81 | 21.36 | 1,068,984 | +0.45(+2.14%) |
Feb 18, 2015 | 20.72 | 21.52 | 20.72 | 20.91 | 1,846,686 | +0.19(+0.90%) |
Feb 17, 2015 | 20.31 | 21.10 | 20.28 | 20.73 | 1,840,909 | +0.46(+2.25%) |
Feb 13, 2015 | 19.72 | 20.27 | 20.27 | 20.27 | 1,314,082 | +0.50(+2.52%) |
Feb 12, 2015 | 19.23 | 19.79 | 19.23 | 19.77 | 1,730,069 | +0.68(+3.54%) |
Feb 11, 2015 | 18.81 | 19.39 | 18.81 | 19.10 | 1,986,054 | +0.60(+3.23%) |
Feb 10, 2015 | 19.06 | 19.48 | 18.06 | 18.50 | 2,486,706 | +0.84(+4.76%) |
Feb 09, 2015 | 17.71 | 18.08 | 17.62 | 17.66 | 950,053 | -0.04(-0.21%) |
Feb 06, 2015 | 17.70 | 17.75 | 17.56 | 17.70 | 436,298 | +0.00(+0.00%) |
Feb 05, 2015 | 17.64 | 17.73 | 17.63 | 17.70 | 258,639 | +0.17(+0.95%) |
Feb 04, 2015 | 17.41 | 17.61 | 17.39 | 17.53 | 358,518 | +0.13(+0.74%) |
Feb 03, 2015 | 17.35 | 17.52 | 17.22 | 17.40 | 538,042 | +0.17(+1.01%) |
Feb 02, 2015 | 17.43 | 17.58 | 16.99 | 17.23 | 531,416 | -0.15(-0.88%) |
Jan 30, 2015 | 17.56 | 17.80 | 17.36 | 17.38 | 270,236 | -0.35(-1.96%) |
Jan 29, 2015 | 17.54 | 17.81 | 17.35 | 17.73 | 787,684 | +0.22(+1.25%) |
Jan 28, 2015 | 17.79 | 17.79 | 17.51 | 17.51 | 632,373 | -0.29(-1.61%) |
Jan 27, 2015 | 18.03 | 18.03 | 17.73 | 17.80 | 424,847 | -0.41(-2.25%) |
Jan 26, 2015 | 18.36 | 18.50 | 18.10 | 18.21 | 412,360 | -0.14(-0.77%) |
Jan 23, 2015 | 18.04 | 18.50 | 17.85 | 18.35 | 413,347 | +0.24(+1.33%) |
Jan 22, 2015 | 17.09 | 18.15 | 16.68 | 18.11 | 873,490 | +1.02(+5.94%) |
Jan 21, 2015 | 16.39 | 17.22 | 16.14 | 17.09 | 1,807,222 | +2.03(+13.48%) |
Jan 20, 2015 | 15.02 | 15.11 | 14.92 | 15.06 | 311,839 | +0.08(+0.55%) |
Jan 16, 2015 | 14.83 | 15.00 | 14.80 | 14.98 | 225,541 | +0.11(+0.72%) |
Jan 15, 2015 | 15.01 | 15.01 | 14.82 | 14.87 | 288,663 | -0.07(-0.47%) |
Jan 14, 2015 | 14.84 | 15.01 | 14.78 | 14.94 | 313,999 | -0.01(-0.06%) |
Jan 13, 2015 | 14.96 | 14.97 | 14.51 | 14.95 | 4,414,694 | -0.00(-0.03%) |
Jan 12, 2015 | 14.68 | 14.97 | 14.42 | 14.95 | 821,499 | +0.23(+1.58%) |
Jan 09, 2015 | 14.45 | 14.74 | 14.23 | 14.72 | 878,362 | +0.26(+1.78%) |
Jan 08, 2015 | 14.28 | 14.46 | 14.07 | 14.46 | 550,850 | +0.29(+2.05%) |
Jan 07, 2015 | 13.93 | 14.20 | 13.70 | 14.17 | 259,337 | +0.35(+2.52%) |
Jan 06, 2015 | 13.88 | 13.88 | 13.44 | 13.83 | 248,350 | -0.12(-0.86%) |
Jan 05, 2015 | 13.66 | 14.02 | 13.62 | 13.95 | 351,793 | +0.17(+1.20%) |
Jan 02, 2015 | 14.12 | 14.16 | 13.62 | 13.78 | 298,672 | -0.27(-1.89%) |
Dec 31, 2014 | 14.25 | 14.05 | 14.05 | 14.05 | 170,594 | -0.15(-1.05%) |
Dec 30, 2014 | 14.33 | 14.37 | 14.11 | 14.19 | 150,407 | -0.15(-1.07%) |
Dec 29, 2014 | 14.37 | 14.40 | 14.21 | 14.35 | 152,762 | +0.00(+0.00%) |
Dec 26, 2014 | 14.36 | 14.42 | 14.26 | 14.35 | 137,696 | +0.04(+0.26%) |
Dec 24, 2014 | 14.32 | 14.31 | 14.31 | 14.31 | 117,992 | +0.00(+0.03%) |
Dec 23, 2014 | 14.38 | 14.49 | 14.22 | 14.31 | 228,456 | +0.01(+0.06%) |
Dec 22, 2014 | 14.24 | 14.39 | 14.17 | 14.30 | 274,516 | +0.08(+0.58%) |
Dec 19, 2014 | 13.89 | 14.25 | 13.85 | 14.22 | 734,189 | +0.32(+2.33%) |
Dec 18, 2014 | 13.63 | 13.93 | 13.63 | 13.89 | 328,414 | +0.27(+1.98%) |
Dec 17, 2014 | 13.23 | 13.63 | 13.14 | 13.62 | 377,843 | +0.47(+3.59%) |
Dec 16, 2014 | 12.93 | 13.24 | 12.89 | 13.15 | 359,917 | +0.22(+1.67%) |
Dec 15, 2014 | 13.01 | 13.13 | 12.84 | 12.93 | 329,601 | -0.06(-0.48%) |
Dec 12, 2014 | 13.04 | 13.22 | 12.98 | 13.00 | 263,921 | -0.20(-1.51%) |
Dec 11, 2014 | 13.05 | 13.21 | 12.95 | 13.20 | 349,262 | +0.15(+1.14%) |
Dec 10, 2014 | 13.19 | 13.23 | 12.93 | 13.05 | 709,354 | -0.17(-1.27%) |
Dec 09, 2014 | 13.05 | 13.26 | 12.92 | 13.21 | 522,751 | +0.05(+0.35%) |
Dec 08, 2014 | 13.21 | 13.27 | 13.10 | 13.17 | 422,155 | -0.01(-0.09%) |
Dec 05, 2014 | 13.05 | 13.19 | 13.05 | 13.18 | 420,723 | +0.10(+0.78%) |
Dec 04, 2014 | 13.17 | 13.17 | 13.02 | 13.08 | 224,288 | -0.09(-0.71%) |
Dec 03, 2014 | 12.82 | 13.21 | 12.75 | 13.17 | 575,412 | +0.39(+3.05%) |
Dec 02, 2014 | 12.80 | 12.92 | 12.75 | 12.78 | 439,119 | +0.02(+0.12%) |
Dec 01, 2014 | 12.79 | 12.85 | 12.67 | 12.77 | 377,074 | +0.12(+0.92%) |
Nov 28, 2014 | 12.82 | 12.88 | 12.62 | 12.65 | 97,224 | -0.19(-1.48%) |
Nov 26, 2014 | 12.92 | 12.84 | 12.84 | 12.84 | 148,412 | -0.12(-0.93%) |
Nov 25, 2014 | 12.92 | 13.03 | 12.88 | 12.96 | 173,034 | +0.05(+0.36%) |
Nov 24, 2014 | 12.81 | 12.94 | 12.77 | 12.91 | 149,535 | +0.12(+0.97%) |
Nov 21, 2014 | 12.82 | 12.95 | 12.73 | 12.79 | 123,951 | +0.13(+1.04%) |
Nov 20, 2014 | 12.55 | 12.69 | 12.49 | 12.66 | 148,095 | +0.05(+0.43%) |
Nov 19, 2014 | 12.79 | 12.79 | 12.41 | 12.60 | 176,206 | -0.19(-1.45%) |
Nov 18, 2014 | 12.67 | 12.88 | 12.63 | 12.79 | 233,627 | +0.16(+1.26%) |
Nov 17, 2014 | 12.73 | 12.80 | 12.58 | 12.63 | 212,584 | -0.15(-1.15%) |
Nov 14, 2014 | 12.89 | 12.92 | 12.61 | 12.78 | 252,549 | -0.10(-0.81%) |
Nov 13, 2014 | 13.02 | 13.04 | 12.86 | 12.88 | 163,925 | -0.22(-1.69%) |
Nov 12, 2014 | 13.01 | 13.13 | 12.84 | 13.10 | 231,364 | +0.06(+0.48%) |
Nov 11, 2014 | 13.06 | 13.14 | 12.99 | 13.04 | 176,048 | -0.02(-0.18%) |
Nov 10, 2014 | 13.14 | 13.19 | 12.98 | 13.06 | 166,836 | -0.09(-0.65%) |
Nov 07, 2014 | 12.94 | 13.18 | 12.89 | 13.15 | 249,052 | +0.10(+0.77%) |
Nov 06, 2014 | 12.78 | 13.09 | 12.75 | 13.05 | 279,462 | +0.30(+2.37%) |
Nov 05, 2014 | 12.78 | 12.85 | 12.69 | 12.75 | 329,332 | +0.03(+0.24%) |
Nov 04, 2014 | 12.15 | 12.72 | 12.08 | 12.72 | 577,711 | +0.57(+4.66%) |
Nov 03, 2014 | 12.40 | 12.68 | 11.85 | 12.15 | 514,874 | -0.08(-0.63%) |
Oct 31, 2014 | 12.21 | 12.30 | 12.04 | 12.23 | 444,686 | +0.20(+1.68%) |
Oct 30, 2014 | 11.62 | 12.10 | 11.62 | 12.03 | 244,269 | +0.31(+2.61%) |
Oct 29, 2014 | 11.82 | 11.87 | 11.56 | 11.72 | 241,660 | -0.08(-0.66%) |
Oct 28, 2014 | 11.36 | 11.81 | 11.36 | 11.80 | 439,666 | +0.46(+4.07%) |
Oct 27, 2014 | 11.39 | 11.41 | 11.41 | 11.34 | 366,089 | -0.08(-0.68%) |
Oct 24, 2014 | 11.42 | 11.44 | 11.32 | 11.41 | 147,615 | +0.03(+0.24%) |
Oct 23, 2014 | 11.31 | 11.45 | 11.25 | 11.39 | 292,941 | +0.15(+1.34%) |
Oct 22, 2014 | 10.99 | 11.26 | 10.99 | 11.24 | 273,330 | +0.24(+2.18%) |
Oct 21, 2014 | 10.92 | 11.05 | 10.88 | 11.00 | 315,598 | +0.10(+0.89%) |
Oct 20, 2014 | 10.85 | 10.94 | 10.81 | 10.90 | 217,142 | +0.00(+0.04%) |
Oct 17, 2014 | 10.99 | 10.99 | 10.86 | 10.89 | 310,260 | +0.04(+0.36%) |
Oct 16, 2014 | 10.67 | 10.92 | 10.67 | 10.86 | 501,986 | +0.06(+0.54%) |
Oct 15, 2014 | 10.72 | 10.81 | 10.59 | 10.80 | 433,402 | -0.03(-0.25%) |
Oct 14, 2014 | 10.82 | 10.91 | 10.81 | 10.82 | 281,269 | +0.09(+0.87%) |
Oct 13, 2014 | 10.60 | 10.88 | 10.56 | 10.73 | 286,542 | +0.16(+1.50%) |
Oct 10, 2014 | 10.50 | 10.70 | 10.46 | 10.57 | 218,949 | +0.05(+0.48%) |
Oct 09, 2014 | 10.78 | 10.81 | 10.51 | 10.52 | 168,953 | -0.24(-2.27%) |
Oct 08, 2014 | 10.64 | 10.79 | 10.62 | 10.77 | 344,958 | +0.14(+1.31%) |
Oct 07, 2014 | 10.68 | 10.72 | 10.62 | 10.63 | 235,179 | -0.11(-1.01%) |
Oct 06, 2014 | 10.75 | 10.80 | 10.72 | 10.74 | 188,334 | +0.00(+0.04%) |
Oct 03, 2014 | 10.68 | 10.75 | 10.63 | 10.73 | 530,126 | +0.15(+1.47%) |
Oct 02, 2014 | 10.54 | 10.66 | 10.54 | 10.58 | 509,874 | +0.05(+0.52%) |
Oct 01, 2014 | 10.59 | 10.64 | 10.51 | 10.52 | 533,127 | -0.07(-0.66%) |
Sep 30, 2014 | 10.71 | 10.72 | 10.58 | 10.59 | 386,072 | -0.12(-1.09%) |
Sep 29, 2014 | 10.57 | 10.75 | 10.57 | 10.71 | 141,578 | +0.02(+0.18%) |
Sep 26, 2014 | 10.65 | 10.74 | 10.61 | 10.69 | 105,344 | +0.04(+0.40%) |
Sep 25, 2014 | 10.76 | 10.80 | 10.63 | 10.65 | 191,736 | -0.11(-1.01%) |
Sep 24, 2014 | 10.63 | 10.77 | 10.63 | 10.76 | 215,160 | +0.11(+1.02%) |
Sep 23, 2014 | 10.60 | 10.71 | 10.59 | 10.65 | 387,055 | -0.02(-0.15%) |
Sep 22, 2014 | 10.74 | 10.74 | 10.59 | 10.66 | 397,806 | -0.15(-1.40%) |
Sep 19, 2014 | 10.88 | 10.98 | 10.66 | 10.81 | 415,125 | -0.05(-0.50%) |
Sep 18, 2014 | 10.95 | 10.96 | 10.86 | 10.87 | 184,953 | -0.06(-0.53%) |
Sep 17, 2014 | 11.01 | 11.04 | 10.86 | 10.93 | 218,892 | -0.10(-0.91%) |
Sep 16, 2014 | 11.05 | 11.15 | 11.00 | 11.03 | 213,361 | -0.07(-0.66%) |
Sep 15, 2014 | 11.20 | 11.24 | 11.08 | 11.10 | 202,032 | -0.14(-1.21%) |
Sep 12, 2014 | 11.36 | 11.36 | 11.19 | 11.24 | 207,372 | -0.10(-0.92%) |
Sep 11, 2014 | 11.35 | 11.43 | 11.25 | 11.34 | 135,208 | -0.04(-0.34%) |
Sep 10, 2014 | 11.40 | 11.43 | 11.34 | 11.38 | 105,566 | -0.03(-0.31%) |
Sep 09, 2014 | 11.54 | 11.54 | 11.41 | 11.41 | 176,167 | -0.17(-1.44%) |
Sep 08, 2014 | 11.62 | 11.62 | 11.49 | 11.58 | 85,565 | -0.00(-0.03%) |
Sep 05, 2014 | 11.58 | 11.63 | 11.55 | 11.58 | 81,658 | -0.04(-0.37%) |
Sep 04, 2014 | 11.61 | 11.74 | 11.58 | 11.63 | 167,187 | +0.00(+0.03%) |
Sep 03, 2014 | 11.48 | 11.64 | 11.46 | 11.62 | 411,137 | +0.19(+1.69%) |
Sep 02, 2014 | 11.44 | 11.46 | 11.33 | 11.43 | 485,119 | -0.00(-0.03%) |
Aug 29, 2014 | 11.45 | 11.43 | 11.43 | 11.43 | 176,805 | -0.01(-0.10%) |
Aug 28, 2014 | 11.56 | 11.57 | 11.43 | 11.44 | 151,763 | -0.14(-1.20%) |
Aug 27, 2014 | 11.69 | 11.71 | 11.53 | 11.58 | 143,503 | -0.12(-0.99%) |
Aug 26, 2014 | 11.74 | 11.82 | 11.65 | 11.70 | 286,716 | +0.03(+0.26%) |
Aug 25, 2014 | 11.57 | 11.72 | 11.54 | 11.67 | 160,034 | +0.05(+0.43%) |
Aug 22, 2014 | 11.63 | 11.67 | 11.54 | 11.62 | 156,603 | -0.03(-0.23%) |
Aug 21, 2014 | 11.67 | 11.67 | 11.51 | 11.65 | 231,239 | +0.02(+0.17%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.55 | 11.63 | 193,295 | -0.12(-0.98%) |
Aug 19, 2014 | 11.79 | 11.80 | 11.58 | 11.74 | 288,940 | +0.00(+0.00%) |
Aug 18, 2014 | 11.78 | 11.80 | 11.70 | 11.74 | 353,690 | +0.08(+0.69%) |
Aug 15, 2014 | 11.81 | 11.81 | 11.54 | 11.66 | 275,324 | -0.03(-0.30%) |
Aug 14, 2014 | 11.72 | 11.73 | 11.60 | 11.70 | 245,850 | +0.03(+0.30%) |
Aug 13, 2014 | 11.65 | 11.70 | 11.60 | 11.66 | 133,869 | +0.08(+0.70%) |
Aug 12, 2014 | 11.63 | 11.72 | 11.55 | 11.58 | 167,811 | -0.08(-0.69%) |
Aug 11, 2014 | 11.55 | 11.75 | 11.46 | 11.66 | 316,211 | +0.16(+1.41%) |
Aug 08, 2014 | 11.51 | 11.62 | 11.47 | 11.50 | 359,176 | -0.02(-0.20%) |
Aug 07, 2014 | 11.50 | 11.57 | 11.43 | 11.52 | 483,885 | +0.03(+0.30%) |
Aug 06, 2014 | 11.55 | 11.65 | 11.48 | 11.49 | 462,029 | -0.10(-0.86%) |
Aug 05, 2014 | 11.70 | 11.73 | 11.58 | 11.59 | 355,981 | -0.15(-1.25%) |
Aug 04, 2014 | 11.97 | 11.99 | 11.61 | 11.73 | 533,931 | -0.27(-2.28%) |
Aug 01, 2014 | 12.51 | 12.61 | 11.59 | 12.01 | 1,223,891 | -0.28(-2.26%) |
Jul 31, 2014 | 12.26 | 12.34 | 12.11 | 12.28 | 494,114 | -0.12(-0.96%) |
Jul 30, 2014 | 12.54 | 12.54 | 12.36 | 12.40 | 156,278 | -0.04(-0.34%) |
Jul 29, 2014 | 12.59 | 12.64 | 12.42 | 12.45 | 165,634 | -0.12(-0.92%) |
Jul 28, 2014 | 12.60 | 12.62 | 12.46 | 12.56 | 178,562 | -0.00(-0.03%) |
Jul 25, 2014 | 12.49 | 12.69 | 12.43 | 12.57 | 375,514 | -0.03(-0.21%) |
Jul 24, 2014 | 12.72 | 12.74 | 12.50 | 12.59 | 142,007 | -0.06(-0.49%) |
Jul 23, 2014 | 12.59 | 12.71 | 12.54 | 12.65 | 156,499 | +0.07(+0.55%) |
Jul 22, 2014 | 12.51 | 12.63 | 12.44 | 12.59 | 95,377 | +0.11(+0.86%) |
Jul 21, 2014 | 12.41 | 12.56 | 12.29 | 12.48 | 107,858 | -0.04(-0.34%) |
Jul 18, 2014 | 12.32 | 12.57 | 12.30 | 12.52 | 129,368 | +0.15(+1.24%) |
Jul 17, 2014 | 12.28 | 12.40 | 12.23 | 12.37 | 190,201 | +0.02(+0.19%) |
Jul 16, 2014 | 12.41 | 12.44 | 12.26 | 12.34 | 109,016 | +0.01(+0.09%) |
Jul 15, 2014 | 12.31 | 12.41 | 12.22 | 12.33 | 160,346 | -0.01(-0.06%) |
Jul 14, 2014 | 12.46 | 12.46 | 12.30 | 12.34 | 101,533 | +0.02(+0.12%) |
Jul 11, 2014 | 12.31 | 12.38 | 12.19 | 12.32 | 137,197 | -0.02(-0.19%) |
Jul 10, 2014 | 12.24 | 12.45 | 12.24 | 12.35 | 207,888 | -0.12(-0.99%) |
Jul 09, 2014 | 12.52 | 12.56 | 12.44 | 12.47 | 129,604 | -0.02(-0.18%) |
Jul 08, 2014 | 12.57 | 12.60 | 12.45 | 12.49 | 154,641 | -0.12(-0.98%) |
Jul 07, 2014 | 12.77 | 12.82 | 12.60 | 12.62 | 201,690 | -0.27(-2.06%) |
Jul 03, 2014 | 12.70 | 12.88 | 12.88 | 12.88 | 263,126 | +0.18(+1.46%) |
Jul 02, 2014 | 12.66 | 12.75 | 12.62 | 12.70 | 210,015 | -0.01(-0.06%) |
Jul 01, 2014 | 12.70 | 12.85 | 12.69 | 12.70 | 441,745 | +0.00(+0.00%) |
Jun 30, 2014 | 12.64 | 12.74 | 12.57 | 12.70 | 235,499 | +0.00(+0.00%) |
Jun 27, 2014 | 12.52 | 12.72 | 12.52 | 12.70 | 317,408 | +0.13(+1.07%) |
Jun 26, 2014 | 12.64 | 12.65 | 12.55 | 12.57 | 111,063 | -0.11(-0.85%) |
Jun 25, 2014 | 12.56 | 12.70 | 12.51 | 12.68 | 129,970 | +0.05(+0.43%) |
Jun 24, 2014 | 12.55 | 12.75 | 12.55 | 12.62 | 252,284 | +0.01(+0.06%) |
Jun 23, 2014 | 12.63 | 12.67 | 12.55 | 12.62 | 104,871 | -0.06(-0.49%) |
Jun 20, 2014 | 12.59 | 12.71 | 12.51 | 12.68 | 314,762 | +0.08(+0.64%) |
Jun 19, 2014 | 12.63 | 12.73 | 12.53 | 12.60 | 120,092 | -0.06(-0.46%) |
Jun 18, 2014 | 12.47 | 12.69 | 12.45 | 12.65 | 128,882 | +0.13(+1.08%) |
Jun 17, 2014 | 12.54 | 12.60 | 12.45 | 12.52 | 148,737 | -0.05(-0.40%) |
Jun 16, 2014 | 12.54 | 12.58 | 12.48 | 12.57 | 99,390 | -0.02(-0.12%) |
Jun 13, 2014 | 12.56 | 12.69 | 12.54 | 12.59 | 154,901 | +0.04(+0.31%) |
Jun 12, 2014 | 12.63 | 12.75 | 12.48 | 12.55 | 188,502 | -0.15(-1.15%) |
Jun 11, 2014 | 12.82 | 12.86 | 12.64 | 12.69 | 220,732 | -0.18(-1.38%) |
Jun 10, 2014 | 12.86 | 12.90 | 12.84 | 12.87 | 195,879 | +0.03(+0.24%) |
Jun 06, 2014 | 12.81 | 12.95 | 12.79 | 12.84 | 407,988 | +0.09(+0.69%) |
Jun 05, 2014 | 12.45 | 12.75 | 12.45 | 12.75 | 140,205 | +0.37(+2.98%) |
Jun 04, 2014 | 12.32 | 12.41 | 12.32 | 12.38 | 133,833 | +0.06(+0.50%) |
Jun 03, 2014 | 12.31 | 12.35 | 12.26 | 12.32 | 369,166 | +0.00(+0.00%) |
Jun 02, 2014 | 12.36 | 12.38 | 12.26 | 12.32 | 222,717 | -0.01(-0.06%) |
May 30, 2014 | 12.32 | 12.37 | 12.28 | 12.33 | 206,999 | +0.01(+0.06%) |
May 29, 2014 | 12.28 | 12.40 | 12.27 | 12.32 | 144,929 | +0.00(+0.00%) |
May 28, 2014 | 12.42 | 12.42 | 12.30 | 12.32 | 260,295 | -0.11(-0.87%) |
May 27, 2014 | 12.06 | 12.46 | 12.06 | 12.43 | 253,014 | +0.36(+2.95%) |
May 23, 2014 | 11.92 | 12.07 | 12.07 | 12.07 | 117,575 | +0.18(+1.55%) |
May 22, 2014 | 11.82 | 11.93 | 11.82 | 11.89 | 53,376 | +0.08(+0.68%) |
May 21, 2014 | 11.89 | 11.96 | 11.63 | 11.81 | 181,120 | -0.03(-0.29%) |
May 20, 2014 | 12.00 | 12.00 | 11.73 | 11.84 | 328,965 | -0.14(-1.15%) |
May 19, 2014 | 11.86 | 12.00 | 11.79 | 11.98 | 214,013 | +0.13(+1.13%) |
May 16, 2014 | 11.70 | 11.85 | 11.64 | 11.85 | 189,756 | +0.15(+1.28%) |
May 15, 2014 | 11.60 | 11.72 | 11.44 | 11.70 | 489,675 | +0.09(+0.76%) |
May 14, 2014 | 12.02 | 12.06 | 11.60 | 11.61 | 191,948 | -0.39(-3.22%) |
May 13, 2014 | 12.24 | 12.24 | 11.91 | 11.99 | 158,259 | -0.24(-1.94%) |
May 12, 2014 | 12.07 | 12.34 | 12.02 | 12.23 | 305,709 | +0.24(+2.01%) |
May 09, 2014 | 11.59 | 11.99 | 11.57 | 11.99 | 305,264 | +0.34(+2.92%) |
May 08, 2014 | 11.80 | 11.93 | 11.59 | 11.65 | 357,400 | -0.11(-0.94%) |
May 07, 2014 | 11.65 | 11.79 | 11.51 | 11.76 | 348,396 | +0.06(+0.49%) |
May 06, 2014 | 11.86 | 11.91 | 11.69 | 11.70 | 389,926 | -0.18(-1.48%) |
May 05, 2014 | 12.25 | 12.32 | 11.81 | 11.88 | 951,393 | -0.44(-3.57%) |
May 02, 2014 | 12.18 | 12.63 | 12.18 | 12.32 | 650,865 | +0.31(+2.55%) |